{"t":"WCC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-05-12",19.3777,20.1649,19.0143,19.3777,4504800.0],["1999-05-13",19.3777,20.5888,19.1354,20.4071,417900.0],["1999-05-14",20.5282,20.5282,18.651,19.4988,308800.0],["1999-05-17",19.6199,19.741,19.1354,19.3777,147400.0],["1999-05-18",19.741,19.8621,18.4088,19.0143,236900.0],["1999-05-19",19.2565,19.6199,18.8932,18.9538,140100.0],["1999-05-20",19.196,19.3171,19.0749,19.2566,75200.0],["1999-05-21",19.196,19.4988,19.196,19.3777,57800.0],["1999-05-24",19.4988,19.8621,19.3777,19.6199,60300.0],["1999-05-25",19.6199,19.741,19.3777,19.3777,120900.0],["1999-05-26",19.2565,19.2565,18.5904,18.7721,91700.0],["1999-05-27",18.8327,18.8327,18.2877,18.3482,224600.0],["1999-05-28",18.3482,19.196,18.3482,19.196,155900.0],["1999-06-01",18.9538,18.9538,18.7115,18.8932,13300.0],["1999-06-02",18.7115,18.8327,18.651,18.7115,27200.0],["1999-06-03",18.7116,19.0143,18.7116,18.7721,81500.0],["1999-06-04",18.651,18.8327,18.651,18.7115,84300.0],["1999-06-07",18.7721,18.8932,18.7115,18.8932,28100.0],["1999-06-08",18.7721,19.3777,18.7721,19.3322,59500.0],["1999-06-09",18.8932,19.3171,18.7721,19.3171,65900.0],["1999-06-10",19.3171,19.3777,19.0143,19.0143,67400.0],["1999-06-11",19.0143,19.0143,18.5904,19.0143,104900.0],["1999-06-14",18.8932,18.8932,17.8032,17.8032,88900.0],["1999-06-15",17.6821,17.8032,17.3188,17.3188,241700.0],["1999-06-16",17.4399,17.4399,17.1977,17.1977,12000.0],["1999-06-17",17.4399,17.4399,17.3188,17.4399,49700.0],["1999-06-18",17.3188,17.3793,17.0766,17.0766,10500.0],["1999-06-21",17.0766,17.1371,16.9555,17.1371,19000.0],["1999-06-22",17.0766,17.561,17.0766,17.561,32600.0],["1999-06-23",17.4399,17.561,17.3188,17.5004,52000.0],["1999-06-24",17.4399,17.4399,17.0766,17.0766,92000.0],["1999-06-25",17.016,17.4399,17.016,17.1977,114000.0],["1999-06-28",17.1371,17.5004,17.1371,17.4399,44900.0],["1999-06-29",17.4399,17.6821,17.3793,17.561,104400.0],["1999-06-30",17.4399,19.8621,17.4399,19.8621,210600.0],["1999-07-01",19.6199,19.6199,18.4088,18.9538,158200.0],["1999-07-02",18.8327,19.3777,18.7721,19.3777,44700.0],["1999-07-06",19.6199,21.4971,19.5593,21.4971,112000.0],["1999-07-07",21.5576,21.6788,20.5282,21.0126,88300.0],["1999-07-08",21.0126,21.7393,20.7099,21.2549,95300.0],["1999-07-09",21.2549,22.1632,21.0732,22.1632,235200.0],["1999-07-12",22.0421,22.0421,20.831,21.921,62200.0],["1999-07-13",21.7999,21.921,21.6788,21.7999,34400.0],["1999-07-14",21.7999,21.7999,20.7099,20.9521,24000.0],["1999-07-15",20.7099,20.7704,19.9832,20.2254,228600.0],["1999-07-16",20.1043,20.5282,20.1043,20.4677,15800.0],["1999-07-19",20.831,20.831,20.2254,20.2254,27100.0],["1999-07-20",19.9832,19.9832,18.8932,19.4988,25600.0],["1999-07-21",19.3777,19.4988,17.4399,17.6821,1028400.0],["1999-07-22",17.5004,17.9243,17.0766,17.8032,322100.0],["1999-07-23",17.8032,17.8032,17.6821,17.7427,10500.0],["1999-07-26",17.6821,17.8032,17.3793,17.5004,84600.0],["1999-07-27",17.6216,17.7427,17.4399,17.5004,65300.0],["1999-07-28",17.4399,17.561,17.4399,17.4399,45200.0],["1999-07-29",17.3793,17.4399,17.2582,17.2582,11100.0],["1999-07-30",17.3188,17.4399,17.1977,17.4399,16600.0],["1999-08-02",17.5004,17.5004,17.1371,17.3793,18700.0],["1999-08-03",17.4399,17.4399,17.016,17.1977,10900.0],["1999-08-04",17.0766,17.0766,16.2893,16.3499,15400.0],["1999-08-05",16.2288,16.4105,16.1682,16.3499,11400.0],["1999-08-06",16.4105,16.7132,16.3499,16.7132,14600.0],["1999-08-09",16.5316,16.5316,16.1682,16.3499,10800.0],["1999-08-10",16.1077,16.3499,15.6838,16.3499,44700.0],["1999-08-11",16.3499,16.9555,16.3499,16.9555,41100.0],["1999-08-12",16.8343,16.8343,16.4105,16.7132,66300.0],["1999-08-13",16.8343,16.8343,16.471,16.8343,138800.0],["1999-08-16",16.8343,16.9554,16.7132,16.8343,38700.0],["1999-08-17",16.7132,16.8343,16.471,16.5921,91700.0],["1999-08-18",16.6527,16.6527,16.2288,16.471,95400.0],["1999-08-19",16.3499,16.3499,16.1077,16.2893,12400.0],["1999-08-20",16.2893,16.3499,16.2893,16.3499,4900.0],["1999-08-23",16.3499,16.3499,15.381,15.381,56700.0],["1999-08-24",15.4416,15.4416,14.5332,15.0177,190900.0],["1999-08-25",14.8966,15.0177,14.8966,14.8966,5700.0],["1999-08-26",14.9571,15.0177,14.7755,14.7755,3700.0],["1999-08-27",14.7755,14.9571,14.5938,14.7755,17200.0],["1999-08-30",14.7755,14.7755,14.4727,14.5332,22100.0],["1999-08-31",14.291,14.291,11.9899,12.2321,742900.0],["1999-09-01",13.3221,13.9277,13.3221,13.8671,642400.0],["1999-09-02",13.8671,14.291,13.746,14.0488,156400.0],["1999-09-03",14.3516,14.4121,14.0488,14.291,141600.0],["1999-09-07",14.4121,15.3205,14.4121,15.3205,154400.0],["1999-09-08",15.2599,15.3205,15.0782,15.3205,48000.0],["1999-09-09",15.4416,15.9866,15.4416,15.9866,49000.0],["1999-09-10",16.1077,16.7132,16.1077,16.7132,55200.0],["1999-09-13",16.6527,16.8949,16.3499,16.3499,27000.0],["1999-09-14",16.2288,16.2288,15.381,15.381,99400.0],["1999-09-15",15.5021,16.0471,15.381,16.0471,48800.0],["1999-09-16",16.1077,16.1682,15.9866,16.1077,14000.0],["1999-09-17",16.1077,16.2288,15.9866,16.2288,21800.0],["1999-09-20",16.3499,16.5921,16.2893,16.2893,23900.0],["1999-09-21",16.3499,16.4105,16.2288,16.4105,20200.0],["1999-09-22",16.2893,16.3499,16.2288,16.2288,16300.0],["1999-09-23",16.1682,16.1682,15.2599,15.3205,113900.0],["1999-09-24",15.1388,15.1994,14.5332,14.5332,101900.0],["1999-09-27",14.5332,14.5938,14.1094,14.1094,69800.0],["1999-09-28",14.1094,14.1094,12.8377,13.4432,139100.0],["1999-09-29",13.4432,13.5644,13.3827,13.5644,99000.0],["1999-09-30",13.5644,13.6855,13.5038,13.6855,31500.0],["1999-10-01",13.6855,13.6855,13.4432,13.5644,32100.0],["1999-10-04",13.5644,13.8066,13.3221,13.3221,118100.0],["1999-10-05",13.4432,14.0488,13.3221,13.8671,48100.0],["1999-10-06",13.9882,14.0488,13.746,13.9882,82700.0],["1999-10-07",13.958,14.0488,13.8066,13.8066,149300.0],["1999-10-08",13.9277,13.9277,13.6855,13.8066,13300.0],["1999-10-11",13.9277,13.9277,13.3221,13.5644,6300.0],["1999-10-12",13.5644,13.5644,12.8983,13.4432,52700.0],["1999-10-13",13.3221,13.746,13.3221,13.5644,6400.0],["1999-10-14",13.4433,13.4433,13.0799,13.1405,9300.0],["1999-10-15",13.2616,13.3221,13.0799,13.2616,17100.0],["1999-10-18",13.3221,13.6855,13.3221,13.3221,33700.0],["1999-10-19",13.4432,13.4432,12.8377,12.8377,19900.0],["1999-10-20",12.7166,12.7166,11.1422,11.6266,197500.0],["1999-10-21",11.5055,11.6266,10.4155,10.8999,231400.0],["1999-10-22",10.7788,11.021,10.4155,11.021,268500.0],["1999-10-25",11.021,11.021,10.6577,10.6577,108800.0],["1999-10-26",10.6577,10.6577,5.3289,6.7822,4916200.0],["1999-10-27",6.7216,6.7216,6.2977,6.4188,1099900.0],["1999-10-28",6.4188,7.0244,6.4188,6.7822,995000.0],["1999-10-29",6.9033,7.6905,6.9033,7.63,582700.0],["1999-11-01",7.63,7.8722,7.5088,7.8722,296300.0],["1999-11-02",7.9327,7.9327,7.63,7.6905,292300.0],["1999-11-03",7.7511,7.8722,7.63,7.6905,155000.0],["1999-11-04",7.6905,7.6905,7.3877,7.4483,131700.0],["1999-11-05",7.4483,7.6905,7.3272,7.63,286600.0],["1999-11-08",7.63,7.63,7.3272,7.3272,194600.0],["1999-11-09",7.2666,7.2666,6.6005,6.7216,115700.0],["1999-11-10",6.7822,7.1455,6.7822,7.1455,791600.0],["1999-11-11",7.0244,7.1455,6.7822,6.9638,35300.0],["1999-11-12",7.0244,7.2666,6.7822,7.2666,140000.0],["1999-11-15",7.2061,7.4483,7.085,7.4483,62400.0],["1999-11-16",7.5694,7.5694,7.3877,7.5694,249700.0],["1999-11-17",7.5088,7.8116,7.5088,7.7511,58900.0],["1999-11-18",7.8116,7.8116,7.1455,7.2061,184300.0],["1999-11-19",7.2061,7.2061,6.9638,7.2061,284000.0],["1999-11-22",7.085,7.3877,7.0244,7.0244,490000.0],["1999-11-23",7.085,7.085,6.54,6.7216,132300.0],["1999-11-24",6.6005,6.9033,6.6005,6.7216,64300.0],["1999-11-26",6.8427,6.8427,6.2977,6.3583,138300.0],["1999-11-29",6.2977,6.4794,6.1766,6.3583,119700.0],["1999-11-30",6.2977,6.54,6.1161,6.1766,165000.0],["1999-12-01",6.2977,6.4794,6.1161,6.4188,271300.0],["1999-12-02",6.4188,6.4188,6.1766,6.1766,84800.0],["1999-12-03",6.2977,7.085,6.2372,7.085,237100.0],["1999-12-06",7.0244,7.5088,6.9033,7.2666,111600.0],["1999-12-07",7.5088,7.5088,7.085,7.2666,72600.0],["1999-12-08",7.2666,7.3877,6.9033,6.9638,100200.0],["1999-12-09",7.085,7.085,6.54,6.6611,83300.0],["1999-12-10",6.7822,6.7822,6.4188,6.4794,153900.0],["1999-12-13",6.4794,6.54,6.2977,6.4188,237600.0],["1999-12-14",6.3583,6.4188,6.2977,6.3583,31000.0],["1999-12-15",6.3583,6.4794,6.2977,6.4188,127300.0],["1999-12-16",6.4794,7.0244,6.3583,6.9638,154700.0],["1999-12-17",7.2061,7.5088,6.7822,6.7822,256800.0],["1999-12-20",6.9638,7.0244,6.8427,6.9638,73300.0],["1999-12-21",6.9638,7.085,6.9638,7.0244,24700.0],["1999-12-22",7.1455,7.1455,6.9638,7.085,34300.0],["1999-12-23",7.1455,7.3272,7.1455,7.2061,185100.0],["1999-12-27",7.2061,7.3272,7.085,7.3272,59200.0],["1999-12-28",7.3877,7.5694,7.3272,7.5694,60300.0],["1999-12-29",7.5088,7.9933,7.5088,7.9327,109400.0],["1999-12-30",7.9327,8.2355,7.9327,7.9933,209900.0],["1999-12-31",7.8722,8.5988,7.8722,8.5988,115100.0],["2000-01-03",8.7199,8.7199,8.3566,8.4777,61900.0],["2000-01-04",8.2355,8.2961,8.1749,8.2355,88200.0],["2000-01-05",8.2355,8.3566,8.0538,8.2355,88600.0],["2000-01-06",8.2355,8.2355,7.8722,8.2355,103200.0],["2000-01-07",8.1749,8.2355,7.9933,7.9933,113800.0],["2000-01-10",8.1144,8.2355,7.9933,8.2355,49100.0],["2000-01-11",8.1144,8.1144,7.9327,7.9933,79500.0],["2000-01-12",8.0538,8.0538,7.9933,8.0538,104300.0],["2000-01-13",8.0538,8.1144,8.0538,8.1144,80600.0],["2000-01-14",8.0538,8.1749,8.0538,8.1749,164300.0],["2000-01-18",8.1144,8.2961,8.1144,8.2961,51500.0],["2000-01-19",8.2355,8.4172,8.2355,8.4172,153200.0],["2000-01-20",8.5383,8.6594,8.4777,8.6594,119900.0],["2000-01-21",8.4172,8.5988,8.4172,8.5988,98200.0],["2000-01-24",8.5383,8.5383,8.2355,8.4172,90400.0],["2000-01-25",8.2961,8.3566,8.2961,8.2961,38900.0],["2000-01-26",8.2961,8.3566,8.2355,8.3566,90200.0],["2000-01-27",8.4777,8.5988,8.4172,8.4172,79600.0],["2000-01-28",8.4777,8.4777,8.3566,8.4172,134700.0],["2000-01-31",8.3566,8.3566,7.9327,8.1144,37200.0],["2000-02-01",7.9933,8.1144,7.9327,8.0538,50900.0],["2000-02-02",8.0538,8.0538,7.9327,7.9327,24400.0],["2000-02-03",7.9327,7.9327,7.8116,7.9327,18400.0],["2000-02-04",7.9933,7.9933,7.63,7.7511,45600.0],["2000-02-07",7.63,7.6905,7.63,7.63,134600.0],["2000-02-08",7.63,7.7511,7.5694,7.6905,50500.0],["2000-02-09",7.5694,7.8116,7.5088,7.8116,60100.0],["2000-02-10",7.7511,7.9933,7.63,7.7511,39300.0],["2000-02-11",7.8722,8.0538,7.6905,7.6905,61300.0],["2000-02-14",7.4483,7.5694,7.3272,7.5088,63800.0],["2000-02-15",7.3877,7.3877,7.1455,7.1455,83200.0],["2000-02-16",7.1455,7.3877,7.1455,7.3272,27100.0],["2000-02-17",7.3272,7.3272,7.1455,7.2666,23200.0],["2000-02-18",7.1455,7.3877,6.8427,7.3877,350600.0],["2000-02-22",7.3877,7.63,7.2666,7.63,22600.0],["2000-02-23",7.63,7.8722,7.5694,7.8116,24600.0],["2000-02-24",7.9327,8.2355,7.9327,8.1144,26500.0],["2000-02-25",7.9933,8.1749,7.8116,7.8116,33400.0],["2000-02-28",7.8116,7.8116,7.63,7.63,12400.0],["2000-02-29",7.63,8.2355,7.63,8.0538,27000.0],["2000-03-01",8.175,8.4777,8.175,8.4777,28200.0],["2000-03-02",8.3566,8.3566,8.1144,8.1144,19000.0],["2000-03-03",8.0538,8.2355,8.0538,8.1749,98500.0],["2000-03-06",8.1144,8.1144,7.9933,7.9933,11900.0],["2000-03-07",8.0538,8.1144,7.9327,7.9327,20700.0],["2000-03-08",7.8722,7.9327,7.8722,7.9327,27200.0],["2000-03-09",8.0538,8.3566,7.63,7.9933,239000.0],["2000-03-10",7.9933,8.0538,7.7511,7.7511,12200.0],["2000-03-13",7.63,7.7511,7.63,7.6905,13500.0],["2000-03-14",7.5694,7.7511,7.5694,7.6905,31400.0],["2000-03-15",7.6905,7.6905,7.5694,7.63,5400.0],["2000-03-16",7.63,7.8722,7.63,7.8722,71700.0],["2000-03-17",7.7511,7.8722,7.3877,7.63,96900.0],["2000-03-20",7.5088,7.7511,7.3877,7.7511,12400.0],["2000-03-21",7.7511,7.7511,7.63,7.63,8400.0],["2000-03-22",7.6905,7.9933,7.5088,7.6905,117600.0],["2000-03-23",7.7511,7.8722,7.2666,7.5694,66300.0],["2000-03-24",7.5997,7.8116,7.5997,7.63,49600.0],["2000-03-27",7.8116,7.8116,7.63,7.6905,12400.0],["2000-03-28",7.7511,7.7511,7.5088,7.5088,39800.0],["2000-03-29",7.5088,7.5088,7.2666,7.2666,15900.0],["2000-03-30",7.4483,7.4483,7.2666,7.2666,19000.0],["2000-03-31",7.3877,7.8722,7.3877,7.5088,127100.0],["2000-04-03",7.63,7.8116,7.63,7.7511,10700.0],["2000-04-04",7.8722,7.9327,7.5088,7.8116,58000.0],["2000-04-05",7.8116,8.0538,7.7511,7.8116,12900.0],["2000-04-06",7.8722,7.9933,7.7511,7.8722,8800.0],["2000-04-07",7.8116,7.9933,7.7511,7.7511,14600.0],["2000-04-10",7.7511,7.7511,7.63,7.63,64600.0],["2000-04-11",7.7511,7.7511,7.63,7.7511,18500.0],["2000-04-12",7.7511,7.8722,7.6905,7.7511,97600.0],["2000-04-13",7.8722,8.4172,7.8116,7.9327,69300.0],["2000-04-14",7.9327,7.9327,7.5694,7.9327,51500.0],["2000-04-17",7.9327,7.9327,7.5088,7.7511,45700.0],["2000-04-18",7.7511,7.8722,7.6905,7.8722,46800.0],["2000-04-19",7.8722,7.8722,7.63,7.6905,8900.0],["2000-04-20",7.8116,7.8722,7.7511,7.7511,18900.0],["2000-04-24",7.7511,7.8722,7.7511,7.8722,12100.0],["2000-04-25",7.8722,7.8722,7.8116,7.8722,9500.0],["2000-04-26",7.7511,7.9327,7.7511,7.9327,16100.0],["2000-04-27",7.9327,8.1749,7.9327,7.9933,224400.0],["2000-04-28",8.1144,9.2044,8.1144,8.9622,304900.0],["2000-05-01",9.0833,9.8705,9.0833,9.8705,138200.0],["2000-05-02",9.931,10.2944,9.4466,9.5677,75700.0],["2000-05-03",9.6283,9.6888,9.5677,9.6888,75400.0],["2000-05-04",9.6283,10.3549,9.5677,9.931,47900.0],["2000-05-05",9.8099,10.1733,9.8099,10.0522,21500.0],["2000-05-08",9.9311,9.9916,9.6888,9.6888,29200.0],["2000-05-09",9.6888,9.9311,9.6888,9.8705,68900.0],["2000-05-10",9.8705,9.8705,9.4466,9.4466,56100.0],["2000-05-11",9.5677,9.8705,9.5677,9.5677,35600.0],["2000-05-12",9.6283,9.7494,9.5072,9.5072,21400.0],["2000-05-15",9.5072,9.8705,9.3861,9.8705,22800.0],["2000-05-16",9.7494,9.8099,9.5677,9.5677,45200.0],["2000-05-17",9.4466,9.6283,9.3255,9.6283,15200.0],["2000-05-18",9.6283,9.6888,9.5072,9.5677,19500.0],["2000-05-19",9.4466,9.5072,9.2044,9.3255,38600.0],["2000-05-22",9.4466,9.6888,9.3255,9.6283,20900.0],["2000-05-23",9.6283,9.6283,9.4466,9.4466,47000.0],["2000-05-24",9.4466,9.5677,9.2044,9.5677,14800.0],["2000-05-25",9.3861,9.5677,9.2044,9.2044,55500.0],["2000-05-26",9.2649,9.4466,9.0833,9.2649,23700.0],["2000-05-30",9.2649,9.5072,9.1438,9.4466,11800.0],["2000-05-31",9.4466,9.4466,9.3255,9.3861,13700.0],["2000-06-01",9.5072,9.5072,9.2649,9.2649,5300.0],["2000-06-02",9.3255,9.3255,9.0833,9.0833,48300.0],["2000-06-05",9.2044,9.2649,8.7805,8.7805,30000.0],["2000-06-06",8.7805,9.3255,8.7805,9.1438,29800.0],["2000-06-07",9.1438,9.3861,9.1438,9.3255,11700.0],["2000-06-08",9.3255,10.0522,9.3255,9.931,103800.0],["2000-06-09",9.931,10.5366,9.931,9.9916,48200.0],["2000-06-12",9.9311,9.9311,9.5677,9.6888,77400.0],["2000-06-13",9.6888,9.8099,9.6888,9.8099,9900.0],["2000-06-14",9.8099,10.0522,9.7494,9.7494,6700.0],["2000-06-15",9.6888,10.3549,9.6888,10.3549,55700.0],["2000-06-16",10.3549,10.3549,9.931,10.0522,43300.0],["2000-06-19",10.1127,10.1127,9.5677,9.6888,61200.0],["2000-06-20",9.8099,9.8099,9.6283,9.7494,23400.0],["2000-06-21",9.6283,9.7494,9.5677,9.6888,35500.0],["2000-06-22",9.6888,9.8705,9.6888,9.8705,39600.0],["2000-06-23",9.8099,9.8705,9.6888,9.6888,98600.0],["2000-06-26",9.6888,9.7494,9.5677,9.5677,45700.0],["2000-06-27",9.2044,9.5677,9.2044,9.2649,93800.0],["2000-06-28",9.2649,9.3255,9.2649,9.2649,16000.0],["2000-06-29",9.2649,9.3255,9.2044,9.2649,32300.0],["2000-06-30",9.2649,9.6283,9.2044,9.2801,138900.0],["2000-07-03",9.2044,9.5072,9.2044,9.3255,5300.0],["2000-07-05",9.4466,9.6283,9.4466,9.5677,17000.0],["2000-07-06",9.5072,9.6888,9.5072,9.6283,46200.0],["2000-07-07",9.6888,9.7494,9.3861,9.6283,30100.0],["2000-07-10",9.5677,9.6283,9.5072,9.5072,30300.0],["2000-07-11",9.6283,9.6283,9.4466,9.4466,22600.0],["2000-07-12",9.3255,9.6283,9.3255,9.5072,13900.0],["2000-07-13",9.5072,9.6888,9.5072,9.6888,28100.0],["2000-07-14",9.6283,9.8099,9.5677,9.8099,38200.0],["2000-07-17",9.5677,9.6283,9.5677,9.5677,8000.0],["2000-07-18",9.5677,9.7494,9.5677,9.7494,15500.0],["2000-07-19",9.6888,9.6888,9.6888,9.6888,42500.0],["2000-07-20",9.6888,9.8099,9.6283,9.7494,132700.0],["2000-07-21",9.7494,9.8099,9.5677,9.5677,34000.0],["2000-07-24",9.6888,9.6888,9.3861,9.3861,21800.0],["2000-07-25",9.3861,9.4466,9.2649,9.3861,8500.0],["2000-07-26",9.4466,9.6283,9.3861,9.3861,8300.0],["2000-07-27",9.2044,9.2044,8.7805,8.7805,100800.0],["2000-07-28",8.9016,9.2044,8.8411,9.0833,46000.0],["2000-07-31",9.1438,9.1438,8.8411,8.9622,30100.0],["2000-08-01",8.9622,9.0833,8.9622,9.0833,4000.0],["2000-08-02",9.0833,9.0833,9.0833,9.0833,1300.0],["2000-08-03",9.0833,9.2044,9.0833,9.2044,58000.0],["2000-08-04",9.1438,9.1438,9.1438,9.1438,9700.0],["2000-08-07",9.1438,9.1438,8.7199,8.9016,29800.0],["2000-08-08",8.9016,8.9016,8.4172,8.4172,36900.0],["2000-08-09",8.2961,8.2961,8.0538,8.1749,22100.0],["2000-08-10",8.1144,8.1144,7.2666,7.8722,106500.0],["2000-08-11",7.8722,7.8722,7.4483,7.8116,45400.0],["2000-08-14",7.8116,7.8722,7.3877,7.3877,137300.0],["2000-08-15",7.5088,8.2355,7.5088,8.2355,195100.0],["2000-08-16",8.2355,8.2961,7.8722,8.1144,47900.0],["2000-08-17",8.1144,8.4777,8.1144,8.4172,49900.0],["2000-08-18",8.4172,8.7199,8.2961,8.7199,28400.0],["2000-08-21",8.7199,8.7199,8.4777,8.4777,9300.0],["2000-08-22",8.4777,8.9622,8.4777,8.9016,41700.0],["2000-08-23",8.9622,8.9622,8.8411,8.9016,12100.0],["2000-08-24",8.9016,9.1438,8.9016,9.0833,4000.0],["2000-08-25",9.1438,9.2044,9.0227,9.0833,16900.0],["2000-08-28",8.9622,9.1438,8.7199,8.7199,12700.0],["2000-08-29",8.7199,9.0833,8.7199,8.8411,28200.0],["2000-08-30",8.7199,8.8411,8.5383,8.6594,14700.0],["2000-08-31",8.5383,8.7199,8.5383,8.6594,22400.0],["2000-09-01",8.7805,9.3255,8.7805,9.3255,67800.0],["2000-09-05",9.2044,9.4466,8.9622,9.2044,39300.0],["2000-09-06",9.3255,9.3255,9.1438,9.1438,14700.0],["2000-09-07",9.0227,9.0227,8.9016,8.9016,9600.0],["2000-09-08",8.7805,8.7805,8.5383,8.6594,8900.0],["2000-09-11",8.5383,8.9016,8.5383,8.9016,13400.0],["2000-09-12",8.9016,9.4466,8.7805,9.3861,56800.0],["2000-09-13",9.3255,9.3255,8.9622,9.2044,33400.0],["2000-09-14",9.0833,9.0833,9.0227,9.0833,8900.0],["2000-09-15",8.8411,8.8411,8.5988,8.6594,46600.0],["2000-09-18",8.5383,8.5988,8.4777,8.5383,8800.0],["2000-09-19",8.5988,8.5988,8.4172,8.5383,1600.0],["2000-09-20",8.5383,8.5383,8.2355,8.2355,39000.0],["2000-09-21",8.2355,8.2355,7.9327,7.9933,24800.0],["2000-09-22",7.9327,8.1749,7.8116,8.1749,28100.0],["2000-09-25",8.1749,8.1749,8.1144,8.1749,3400.0],["2000-09-26",8.0538,8.1749,7.9327,8.1749,16000.0],["2000-09-27",8.0538,8.1749,7.8116,7.8116,9200.0],["2000-09-28",7.8722,8.1144,7.8116,8.1144,6900.0],["2000-09-29",8.1144,8.1144,7.7511,7.7511,19300.0],["2000-10-02",7.7511,7.8722,7.6905,7.7511,28100.0],["2000-10-03",7.7511,7.7511,7.5694,7.5694,4500.0],["2000-10-04",7.5694,7.7511,7.5694,7.6905,21700.0],["2000-10-05",7.7511,7.9933,7.7511,7.9933,127900.0],["2000-10-06",7.9933,7.9933,7.5088,7.5088,17600.0],["2000-10-09",7.5088,7.5088,7.3272,7.4483,12500.0],["2000-10-10",7.4483,7.5088,7.4483,7.5088,13600.0],["2000-10-11",7.5088,7.7511,7.5088,7.6905,12200.0],["2000-10-12",7.8116,7.8116,7.3877,7.5088,14700.0],["2000-10-13",7.3877,7.9327,7.3877,7.9327,19400.0],["2000-10-16",7.8116,7.8116,7.8116,7.8116,9200.0],["2000-10-17",7.8116,7.8722,7.8116,7.8722,19100.0],["2000-10-18",7.8722,7.9327,7.8722,7.8722,2000.0],["2000-10-19",7.9327,7.9933,7.8722,7.9327,11400.0],["2000-10-20",8.0538,8.1749,8.0538,8.1144,7200.0],["2000-10-23",8.2355,9.0227,8.0538,9.0227,22600.0],["2000-10-24",9.0227,9.5677,9.0227,9.4466,30800.0],["2000-10-25",9.5677,9.5677,9.2044,9.3861,60000.0],["2000-10-26",9.3861,9.4466,8.5988,8.7199,52500.0],["2000-10-27",8.5988,8.5988,8.2355,8.2355,36000.0],["2000-10-30",7.7511,8.1144,7.7511,8.1144,24000.0],["2000-10-31",7.9933,8.1144,7.9933,8.1144,7200.0],["2000-11-01",7.9933,8.1144,7.7511,8.1144,9700.0],["2000-11-02",7.9933,8.2355,7.8722,7.9933,14900.0],["2000-11-03",8.1144,8.2961,7.9933,8.2961,9900.0],["2000-11-06",8.2355,8.4777,8.1749,8.2355,18900.0],["2000-11-07",8.1144,8.4777,8.1144,8.4777,3300.0],["2000-11-08",8.4777,8.5988,8.2961,8.2961,2400.0],["2000-11-09",8.2961,8.2961,8.2961,8.2961,500.0],["2000-11-10",8.2355,8.2355,7.7511,8.0538,10700.0],["2000-11-13",8.0538,8.1144,7.9933,7.9933,3200.0],["2000-11-14",7.9933,7.9933,7.8116,7.8116,6700.0],["2000-11-15",7.8722,7.8722,7.7511,7.8116,9800.0],["2000-11-16",7.6905,7.6905,7.2666,7.2666,40100.0],["2000-11-17",7.3877,7.3877,7.085,7.3877,34300.0],["2000-11-20",7.3877,7.4483,7.3877,7.4483,1900.0],["2000-11-21",7.3877,7.4483,7.3877,7.4483,3400.0],["2000-11-22",7.4483,7.5088,7.4483,7.5088,3700.0],["2000-11-24",7.6905,7.6905,7.6905,7.6905,1100.0],["2000-11-27",7.63,7.63,7.3272,7.3877,11600.0],["2000-11-28",7.2666,7.3877,7.2666,7.3272,7200.0],["2000-11-29",7.3272,7.3272,7.3272,7.3272,200.0],["2000-11-30",7.2061,7.4483,7.2061,7.4483,9800.0],["2000-12-01",7.5088,7.5088,7.3877,7.3877,3400.0],["2000-12-04",7.2666,7.3877,7.2666,7.3272,11800.0],["2000-12-05",7.3877,7.5088,7.2666,7.5088,6100.0],["2000-12-06",7.63,7.6905,7.5694,7.63,22500.0],["2000-12-07",7.5088,7.7511,7.5088,7.63,7600.0],["2000-12-08",7.5088,7.7511,7.5088,7.6905,6300.0],["2000-12-11",7.63,7.63,7.5694,7.63,63200.0],["2000-12-12",7.5088,7.5088,6.7822,7.1455,21900.0],["2000-12-13",7.1455,7.1455,7.0244,7.085,14100.0],["2000-12-14",7.085,7.085,6.9638,7.0244,12200.0],["2000-12-15",7.085,7.2666,7.0244,7.2666,48200.0],["2000-12-18",7.2666,7.2666,7.1455,7.2666,10200.0],["2000-12-19",7.2061,7.2061,6.7216,6.7216,29400.0],["2000-12-20",6.6005,6.6005,6.4188,6.4188,10500.0],["2000-12-21",6.4188,6.7822,6.1161,6.7822,96300.0],["2000-12-22",6.7822,7.2666,6.7822,7.1455,20900.0],["2000-12-26",7.1455,7.1455,6.8427,6.8427,9900.0],["2000-12-27",6.8427,7.1455,6.6611,7.1455,31600.0],["2000-12-28",7.0244,7.3877,6.6611,7.3877,42400.0],["2000-12-29",7.2666,7.3272,7.0244,7.0244,48200.0],["2001-01-02",7.0244,7.2666,6.8427,6.9638,47300.0],["2001-01-03",7.085,7.5088,7.085,7.5088,16000.0],["2001-01-04",7.5088,7.9933,7.5088,7.9327,36800.0],["2001-01-05",7.8722,7.8722,7.5088,7.63,32000.0],["2001-01-08",7.5088,7.5088,7.085,7.1455,14500.0],["2001-01-09",7.1455,7.7511,7.1455,7.6905,45500.0],["2001-01-10",7.6905,8.4777,7.6905,8.4777,50800.0],["2001-01-11",8.4777,9.6888,8.4777,9.2649,90300.0],["2001-01-12",9.2044,9.2044,8.6594,8.7199,58700.0],["2001-01-16",8.7199,10.6577,8.6594,10.6577,303000.0],["2001-01-17",10.4155,10.4155,9.8099,10.1733,153800.0],["2001-01-18",10.1733,10.1733,9.4466,9.9916,22800.0],["2001-01-19",9.8705,10.0522,9.5677,9.5677,24700.0],["2001-01-22",9.6888,9.6888,9.4466,9.5677,8600.0],["2001-01-23",9.6283,9.6888,9.3255,9.5677,37700.0],["2001-01-24",9.6283,9.6283,9.2044,9.3255,35200.0],["2001-01-25",8.9622,9.0227,8.7199,8.7199,24900.0],["2001-01-26",8.5988,9.4466,8.5988,9.4466,17500.0],["2001-01-29",9.3497,9.5919,9.3497,9.4951,26800.0],["2001-01-30",9.4951,9.4951,8.8459,9.2528,28900.0],["2001-01-31",9.2141,9.3303,9.2044,9.2044,29900.0],["2001-02-01",9.2044,9.2044,9.0591,9.1075,3800.0],["2001-02-02",9.0106,9.0106,8.9137,9.0106,16200.0],["2001-02-05",8.9622,9.4272,8.9622,9.2141,8700.0],["2001-02-06",9.2044,9.2238,9.0106,9.0397,10400.0],["2001-02-07",8.9815,8.9815,8.7199,8.8168,3100.0],["2001-02-08",8.8265,8.8459,8.7199,8.7199,2300.0],["2001-02-09",8.7199,8.7199,8.4487,8.4487,3300.0],["2001-02-12",8.3518,8.5262,8.1386,8.5262,6700.0],["2001-02-13",8.4293,8.7199,8.3324,8.3324,31200.0],["2001-02-14",8.2355,8.2839,7.9933,8.1386,15600.0],["2001-02-15",8.0902,8.439,8.0902,8.439,6300.0],["2001-02-16",8.3615,8.3615,7.9933,8.0417,5100.0],["2001-02-20",8.1386,8.4293,7.9933,8.0417,188400.0],["2001-02-21",8.0417,8.1774,8.0417,8.1386,1700.0],["2001-02-22",8.1386,8.2549,8.1386,8.2355,2000.0],["2001-02-23",8.2549,8.9137,8.2355,8.9137,30000.0],["2001-02-26",9.3982,9.4951,8.9622,9.3013,135400.0],["2001-02-27",9.1075,9.1075,8.4293,8.4293,50500.0],["2001-02-28",8.4777,8.9622,8.2355,8.9622,37300.0],["2001-03-01",8.9137,8.9137,8.7684,8.8168,2500.0],["2001-03-02",8.8653,9.0591,8.8653,9.0591,2100.0],["2001-03-05",9.1559,9.2044,8.8847,8.8847,5300.0],["2001-03-06",8.9622,9.0591,8.7199,8.7684,9000.0],["2001-03-07",8.8168,9.0009,8.7199,8.7199,9200.0],["2001-03-08",8.7296,8.7296,8.5262,8.5262,1100.0],["2001-03-09",8.4293,8.4293,8.2355,8.3905,19900.0],["2001-03-12",8.2936,8.3808,7.9448,7.9448,21100.0],["2001-03-13",7.848,8.1289,7.7995,8.1289,29200.0],["2001-03-14",8.1386,8.5262,8.1386,8.4293,21600.0],["2001-03-15",8.5262,8.8168,8.5165,8.8168,14600.0],["2001-03-16",8.9137,9.1559,8.3808,8.7199,53200.0],["2001-03-19",8.7199,8.7199,8.4293,8.468,8400.0],["2001-03-20",8.468,8.468,8.2355,8.2355,7500.0],["2001-03-21",8.2355,9.1947,8.2355,8.9622,101500.0],["2001-03-22",8.9137,8.9137,8.5746,8.904,35800.0],["2001-03-23",8.904,8.904,8.5649,8.6715,7700.0],["2001-03-26",8.6909,8.8265,8.6909,8.8168,77700.0],["2001-03-27",8.749,9.2044,8.749,9.1075,51200.0],["2001-03-28",9.1075,9.1559,8.5262,8.7199,77300.0],["2001-03-29",8.6231,8.8653,8.6231,8.8653,16000.0],["2001-03-30",8.7587,8.9622,8.7587,8.9622,29100.0],["2001-04-02",8.8653,8.875,8.7199,8.7199,8400.0],["2001-04-03",8.7781,8.8168,8.5262,8.5262,11500.0],["2001-04-04",8.5262,8.6231,8.4487,8.4487,3700.0],["2001-04-05",8.4874,8.8653,8.2355,8.7684,31800.0],["2001-04-06",8.7199,8.7199,8.6424,8.6424,2200.0],["2001-04-09",8.6424,8.9622,8.6424,8.7878,12100.0],["2001-04-10",8.7199,8.8168,8.7199,8.7684,24200.0],["2001-04-11",8.7684,8.7684,8.6231,8.7199,25200.0],["2001-04-12",8.6715,8.8556,8.4777,8.6231,37600.0],["2001-04-16",8.6037,8.8653,8.6037,8.8653,27300.0],["2001-04-17",8.7684,8.9137,8.7199,8.9137,16400.0],["2001-04-18",8.9137,8.9622,8.8168,8.904,59700.0],["2001-04-19",8.2355,8.468,8.0902,8.468,56400.0],["2001-04-20",8.4293,8.4293,8.3324,8.3905,14400.0],["2001-04-23",8.4777,8.4777,8.2355,8.2355,52000.0],["2001-04-24",8.2355,8.2355,8.1386,8.1386,1100.0],["2001-04-25",8.2355,8.3324,8.2355,8.3324,6100.0],["2001-04-26",8.2743,8.3324,8.2355,8.2839,16000.0],["2001-04-27",8.2355,8.2355,7.848,7.848,7000.0],["2001-04-30",7.8867,7.8867,7.1504,7.2279,27100.0],["2001-05-01",7.2279,7.2666,7.0728,7.2666,45800.0],["2001-05-02",7.2666,7.5088,7.2569,7.5088,32900.0],["2001-05-03",7.6057,7.7995,7.596,7.7995,49900.0],["2001-05-04",7.848,8.4293,7.848,8.4293,7900.0],["2001-05-07",8.3808,8.9137,8.3324,8.9137,52100.0],["2001-05-08",8.7684,8.8653,8.5262,8.594,17300.0],["2001-05-09",8.5262,8.5262,8.0417,8.0417,8500.0],["2001-05-10",7.9448,7.9933,7.9158,7.9158,4400.0],["2001-05-11",7.9158,7.9158,7.7026,7.7026,2600.0],["2001-05-14",7.6542,7.6542,7.6057,7.6445,3800.0],["2001-05-15",7.5573,7.7414,7.412,7.7414,18000.0],["2001-05-16",7.7511,7.7511,7.6057,7.6057,69500.0],["2001-05-17",7.7026,7.8576,7.6057,7.6542,15000.0],["2001-05-18",7.6154,7.7317,7.6154,7.6832,4000.0],["2001-05-21",7.6057,7.722,7.6057,7.7026,15300.0],["2001-05-22",7.7026,7.9061,7.7026,7.7995,18600.0],["2001-05-23",7.848,8.0902,7.8092,8.0708,17100.0],["2001-05-24",8.0708,8.1871,8.0417,8.1386,24600.0],["2001-05-25",8.0902,8.1483,8.0514,8.1483,46400.0],["2001-05-29",8.0902,8.1967,8.0417,8.0417,4900.0],["2001-05-30",8.0902,8.0902,8.003,8.003,2800.0],["2001-05-31",8.0417,8.2549,8.0417,8.0902,24600.0],["2001-06-01",8.1386,8.2839,8.0805,8.1871,13000.0],["2001-06-04",8.2355,8.3324,7.9933,8.1774,54800.0],["2001-06-05",8.0902,8.2839,8.0708,8.2839,16200.0],["2001-06-06",8.3324,8.3324,8.0417,8.0417,23800.0],["2001-06-07",7.9933,8.0902,7.9448,8.0417,5000.0],["2001-06-08",8.0417,8.0417,7.8964,7.8964,2000.0],["2001-06-11",7.7995,7.7995,7.596,7.596,8400.0],["2001-06-12",7.5088,7.5573,7.3635,7.5088,8300.0],["2001-06-13",7.4604,8.0417,7.4604,7.9545,39900.0],["2001-06-14",7.9545,8.5746,7.9545,8.5746,35200.0],["2001-06-15",8.7199,8.9331,8.4777,8.5746,101600.0],["2001-06-18",8.5359,8.7199,8.4293,8.5746,12000.0],["2001-06-19",8.5843,8.6812,8.5262,8.5262,23400.0],["2001-06-20",8.5359,8.5359,8.2161,8.4099,36700.0],["2001-06-21",8.3421,8.4777,8.2258,8.2839,23600.0],["2001-06-22",8.2355,8.2355,7.8964,7.8964,9700.0],["2001-06-25",7.8964,8.0223,7.848,7.9933,9000.0],["2001-06-26",7.8964,8.0902,7.848,8.0902,52000.0],["2001-06-27",8.0902,8.1386,7.9933,8.032,20400.0],["2001-06-28",8.032,8.4099,7.9933,8.3808,17400.0],["2001-06-29",8.3808,8.8168,8.2355,8.8168,80900.0],["2001-07-02",8.9137,8.9137,8.7199,8.8168,24100.0],["2001-07-03",8.8265,8.904,8.7296,8.7684,10700.0],["2001-07-05",8.7393,8.8168,8.5746,8.7199,23200.0],["2001-07-06",8.7199,8.8168,8.6715,8.6715,27500.0],["2001-07-09",8.6231,8.9137,8.6231,8.6231,35500.0],["2001-07-10",8.5262,8.5746,8.3808,8.4583,16000.0],["2001-07-11",8.4777,8.5262,8.2355,8.2355,26500.0],["2001-07-12",8.2355,8.2355,7.5573,7.7511,62400.0],["2001-07-13",7.7511,7.877,7.7414,7.877,3700.0],["2001-07-16",7.848,7.9448,7.6542,7.6542,9900.0],["2001-07-17",7.6639,7.7995,7.6542,7.7995,45800.0],["2001-07-18",7.848,7.848,7.7608,7.7704,6000.0],["2001-07-19",7.848,8.1774,7.7995,8.1774,16200.0],["2001-07-20",8.1386,8.1871,8.0902,8.1289,2200.0],["2001-07-23",8.1871,8.1871,7.8964,7.8964,1700.0],["2001-07-24",7.9448,7.9448,7.7511,7.8576,26400.0],["2001-07-25",7.848,8.1386,7.848,8.1386,2700.0],["2001-07-26",8.0417,8.3808,7.8964,8.3808,23700.0],["2001-07-27",8.3615,8.3808,8.1871,8.1871,3600.0],["2001-07-30",8.2064,8.2064,7.9933,8.0902,2800.0],["2001-07-31",8.1386,8.2839,8.0902,8.1386,9100.0],["2001-08-01",8.0902,8.1386,7.848,7.9448,11500.0],["2001-08-02",7.8964,7.9158,7.848,7.848,1300.0],["2001-08-03",7.8964,7.8964,7.7026,7.848,18900.0],["2001-08-06",7.9448,8.0902,7.8964,8.0805,4000.0],["2001-08-07",8.0805,8.1386,7.9933,8.1386,2100.0],["2001-08-08",8.1386,8.1386,7.9158,7.9448,7100.0],["2001-08-09",7.9448,8.0417,7.9448,8.0417,1900.0],["2001-08-10",8.032,8.0417,7.9642,8.003,10700.0],["2001-08-13",7.9933,8.1386,7.9061,8.1386,103800.0],["2001-08-14",8.2064,8.4293,8.2064,8.3324,12100.0],["2001-08-15",8.3808,8.3808,7.9448,7.9448,5600.0],["2001-08-16",7.9061,8.1871,7.8964,8.1871,4100.0],["2001-08-17",8.2839,8.313,8.0417,8.1483,7000.0],["2001-08-20",8.0514,8.1386,7.7414,7.8092,22300.0],["2001-08-21",7.8189,7.9448,7.8092,7.8964,23000.0],["2001-08-22",7.8964,7.8964,7.8092,7.8867,7300.0],["2001-08-23",7.9836,8.1483,7.8964,7.8964,9400.0],["2001-08-24",7.9158,7.9448,7.8189,7.8189,38300.0],["2001-08-27",7.7511,7.848,7.7511,7.7511,5200.0],["2001-08-28",7.7026,7.7511,7.6057,7.6057,3200.0],["2001-08-29",7.5185,7.7995,7.4604,7.7995,8800.0],["2001-08-30",7.7995,7.8286,7.7511,7.8286,2800.0],["2001-08-31",7.8189,7.8189,7.5088,7.5088,4200.0],["2001-09-04",7.5088,7.7414,7.5088,7.7026,4800.0],["2001-09-05",7.567,7.722,7.5088,7.722,13800.0],["2001-09-06",7.7026,7.7123,7.6057,7.6736,9800.0],["2001-09-07",7.6736,7.6929,7.6736,7.6832,4700.0],["2001-09-10",7.6832,7.6832,7.2666,7.3151,36800.0],["2001-09-17",7.2182,7.2182,6.6853,6.6853,20700.0],["2001-09-18",6.5884,6.6368,6.0071,6.2009,18000.0],["2001-09-19",6.104,6.104,5.8617,5.9586,7900.0],["2001-09-20",5.8617,5.8617,5.3773,5.3773,9000.0],["2001-09-21",5.3192,5.5711,4.9413,5.3773,33900.0],["2001-09-24",5.3289,5.3579,5.0382,5.1351,5900.0],["2001-09-25",5.0382,5.0382,4.5053,4.5538,13800.0],["2001-09-26",4.5538,4.6022,4.5053,4.5538,86400.0],["2001-09-27",4.5634,4.796,4.5537,4.796,22200.0],["2001-09-28",4.8444,4.9897,4.8444,4.9897,15400.0],["2001-10-01",5.0866,5.232,5.0188,5.1351,15000.0],["2001-10-02",5.1448,5.3095,5.1448,5.3095,15200.0],["2001-10-03",5.3289,5.668,5.3289,5.668,2800.0],["2001-10-04",5.7649,6.0071,5.7649,6.0071,40000.0],["2001-10-05",6.104,6.104,5.7164,5.8133,11700.0],["2001-10-08",5.8133,5.8133,5.7164,5.7164,1200.0],["2001-10-09",5.7164,5.7164,5.5711,5.6195,6900.0],["2001-10-10",5.7164,6.2977,5.5226,6.2977,28600.0],["2001-10-11",6.2009,6.2105,5.5226,5.6195,14200.0],["2001-10-12",5.5226,5.5711,5.4742,5.5226,1500.0],["2001-10-15",5.4742,5.5226,5.3289,5.5226,6800.0],["2001-10-16",5.4742,5.5226,5.3289,5.4257,9700.0],["2001-10-17",5.5226,5.7164,5.5226,5.5226,5400.0],["2001-10-18",5.6195,5.7164,5.3289,5.3289,11000.0],["2001-10-19",5.4257,5.4257,5.0382,5.1351,4000.0],["2001-10-22",5.232,5.5226,5.232,5.5226,6800.0],["2001-10-23",5.5226,5.5226,5.1351,5.232,3700.0],["2001-10-24",5.1448,5.1448,4.8444,4.9897,7000.0],["2001-10-25",5.0382,5.3289,4.8444,5.232,9800.0],["2001-10-26",5.1835,5.2029,4.8929,4.9025,6800.0],["2001-10-29",4.9413,4.9413,4.6991,4.7378,11200.0],["2001-10-30",4.8347,4.8347,4.6506,4.7475,13600.0],["2001-10-31",4.8444,4.9413,4.7475,4.7475,34200.0],["2001-11-01",4.7572,5.5226,4.7475,5.5226,15500.0],["2001-11-02",5.4257,5.4257,5.0382,5.0382,12500.0],["2001-11-05",5.1351,5.5711,4.9316,5.5711,28100.0],["2001-11-06",5.5226,5.5711,5.4742,5.5614,27500.0],["2001-11-07",5.6583,5.6583,5.4742,5.5711,14900.0],["2001-11-08",5.668,5.668,5.2804,5.2804,19100.0],["2001-11-09",5.2998,5.3385,5.0866,5.0866,3900.0],["2001-11-12",5.1351,5.3773,5.1157,5.3773,14800.0],["2001-11-13",5.4257,5.4257,4.9413,5.0866,24400.0],["2001-11-14",5.1835,5.2804,4.7572,5.1351,35700.0],["2001-11-15",5.1448,5.232,5.1448,5.1641,17900.0],["2001-11-16",5.1641,5.3289,4.5537,4.796,71300.0],["2001-11-19",4.8444,4.8444,4.796,4.8347,21000.0],["2001-11-20",4.825,4.9897,4.8153,4.9413,31000.0],["2001-11-21",4.8832,4.9413,4.7475,4.9413,26200.0],["2001-11-23",4.9413,4.9897,4.796,4.9897,16600.0],["2001-11-26",5.0866,5.0866,4.6022,4.6506,70000.0],["2001-11-27",4.6991,4.6991,4.6022,4.6313,8400.0],["2001-11-28",4.6506,4.6506,4.1662,4.2146,21500.0],["2001-11-29",4.234,4.36,3.9724,4.36,40300.0],["2001-11-30",4.36,4.4956,4.36,4.4084,9500.0],["2001-12-03",4.36,4.3697,4.0209,4.0209,5700.0],["2001-12-04",4.0209,4.0693,3.8271,4.0209,38300.0],["2001-12-05",4.0499,4.1178,3.8755,4.0596,106200.0],["2001-12-06",4.0887,4.2631,3.9724,4.0209,23200.0],["2001-12-07",4.0209,4.3115,3.924,4.0693,21300.0],["2001-12-10",4.1178,4.1178,3.8755,3.924,21500.0],["2001-12-11",3.9724,4.0499,3.8755,3.924,23800.0],["2001-12-12",3.8755,4.2146,3.8755,4.1662,12000.0],["2001-12-13",4.2631,4.4956,4.2631,4.2631,42900.0],["2001-12-14",4.2631,4.5925,4.2631,4.5925,11900.0],["2001-12-17",4.5537,4.6991,4.4278,4.6991,33200.0],["2001-12-18",4.6506,4.8444,4.5537,4.8444,21000.0],["2001-12-19",4.8444,4.8444,4.6506,4.7475,20800.0],["2001-12-20",4.8153,5.1254,4.8153,4.8153,40300.0],["2001-12-21",4.8153,4.8153,4.3115,4.36,85300.0],["2001-12-24",4.36,4.5053,4.36,4.5053,17700.0],["2001-12-26",4.4084,4.5537,4.3115,4.3503,45500.0],["2001-12-27",4.36,4.6022,4.36,4.5441,25200.0],["2001-12-28",4.4472,5.0866,4.4375,4.9413,41700.0],["2001-12-31",4.8929,5.2223,4.796,4.796,41300.0],["2002-01-02",4.8444,4.8444,4.4084,4.825,15100.0],["2002-01-03",4.8929,5.3676,4.8929,5.3676,17100.0],["2002-01-04",5.4257,5.5226,5.0866,5.1835,18600.0],["2002-01-07",5.1545,5.1545,4.9413,4.9413,3200.0],["2002-01-08",4.9897,5.0769,4.8444,5.0673,8400.0],["2002-01-09",5.1351,5.2804,5.1351,5.1448,5000.0],["2002-01-10",5.0866,5.261,5.0866,5.2126,6000.0],["2002-01-11",5.232,5.2707,4.9316,4.9316,13200.0],["2002-01-14",4.9413,4.9413,3.9724,4.1662,101000.0],["2002-01-15",4.2631,4.4569,4.2631,4.4084,23200.0],["2002-01-16",4.3115,4.3115,4.1178,4.1662,21000.0],["2002-01-17",4.2146,4.36,4.2146,4.36,14800.0],["2002-01-18",4.3115,4.4569,4.2243,4.2243,14300.0],["2002-01-22",4.2631,4.2631,3.924,4.0209,22300.0],["2002-01-23",4.1178,4.36,4.0209,4.36,20500.0],["2002-01-24",4.4084,4.4569,4.1953,4.3406,6500.0],["2002-01-25",4.3309,4.3503,4.2631,4.2825,12100.0],["2002-01-28",4.3406,4.3503,4.2631,4.3406,3800.0],["2002-01-29",4.3309,4.3503,4.2146,4.2146,7600.0],["2002-01-30",4.36,4.36,4.2631,4.3115,70200.0],["2002-01-31",4.3503,4.36,4.2631,4.3309,107800.0],["2002-02-01",4.3503,4.3794,4.3115,4.3794,44600.0],["2002-02-04",4.4472,4.9025,4.4472,4.6022,59000.0],["2002-02-05",4.6506,4.7475,4.6506,4.7378,52100.0],["2002-02-06",4.796,4.9413,4.5538,4.5538,25900.0],["2002-02-07",4.6022,4.6022,4.4569,4.4569,6700.0],["2002-02-08",4.4084,4.5538,4.0209,4.4084,29800.0],["2002-02-11",4.5053,4.6991,4.5053,4.5538,7400.0],["2002-02-12",4.5537,4.8929,4.5537,4.6506,18400.0],["2002-02-13",4.6991,4.8444,4.6991,4.7378,13100.0],["2002-02-14",4.5537,4.6022,4.2631,4.2631,107800.0],["2002-02-15",4.2631,4.5441,4.2631,4.4084,17100.0],["2002-02-19",4.36,4.8347,4.36,4.7475,64500.0],["2002-02-20",4.6991,4.9413,4.6313,4.9413,15300.0],["2002-02-21",4.9897,5.0382,4.6506,4.6506,17800.0],["2002-02-22",4.7475,5.1351,4.7475,5.0382,21500.0],["2002-02-25",5.0866,5.1835,4.9122,5.0963,27200.0],["2002-02-26",5.0866,5.0866,4.7475,4.7475,7300.0],["2002-02-27",4.8444,4.9994,4.8444,4.8929,25000.0],["2002-02-28",5.0382,5.3289,4.951,5.3289,40800.0],["2002-03-01",5.4257,5.9586,5.3773,5.9586,33200.0],["2002-03-04",5.9586,6.8791,5.9199,6.7434,41500.0],["2002-03-05",6.6853,6.7434,6.3946,6.5012,14100.0],["2002-03-06",6.3946,6.54,6.3946,6.54,21700.0],["2002-03-07",6.4431,6.6368,6.4431,6.5496,13800.0],["2002-03-08",6.4431,6.9178,6.4431,6.9081,24000.0],["2002-03-11",6.8112,6.8888,6.5884,6.6368,40300.0],["2002-03-12",6.6853,6.6853,5.9586,5.9586,23600.0],["2002-03-13",5.8617,6.1621,5.8133,5.823,34300.0],["2002-03-14",5.9586,6.1524,5.8133,6.0652,16400.0],["2002-03-15",5.823,6.1427,5.823,6.0555,32600.0],["2002-03-18",6.0361,6.0652,5.8327,5.9102,28500.0],["2002-03-19",5.9586,6.104,5.8424,6.0652,17800.0],["2002-03-20",6.0071,6.2493,6.0071,6.2105,13400.0],["2002-03-21",6.2977,6.8306,6.2977,6.8306,49200.0],["2002-03-22",6.8306,7.2085,6.7822,6.7822,68900.0],["2002-03-25",6.7822,6.7822,6.1718,6.2493,29700.0],["2002-03-26",6.2493,6.3752,5.7164,5.9102,40100.0],["2002-03-27",5.8133,6.4043,5.8133,6.4043,52600.0],["2002-03-28",6.4915,6.7822,6.4528,6.7822,85800.0],["2002-04-01",6.7822,6.976,6.7337,6.8306,90100.0],["2002-04-02",6.9275,6.9275,6.7337,6.7337,24100.0],["2002-04-03",6.6853,6.6853,6.0846,6.104,27600.0],["2002-04-04",6.104,6.4431,6.104,6.3752,39400.0],["2002-04-05",6.2977,6.3752,6.2009,6.2009,17100.0],["2002-04-08",6.2977,6.2977,5.9586,6.0749,24600.0],["2002-04-09",6.1524,6.2009,6.1524,6.1621,29600.0],["2002-04-10",6.1912,6.2977,6.1912,6.2977,83800.0],["2002-04-11",6.3462,6.3946,6.2105,6.2105,11700.0],["2002-04-12",6.2105,6.7628,6.2009,6.7628,24700.0],["2002-04-15",6.7628,6.7628,6.104,6.4915,29200.0],["2002-04-16",6.54,6.8112,6.54,6.7047,34500.0],["2002-04-17",6.6853,6.6853,6.2493,6.2493,28700.0],["2002-04-18",6.2784,6.4237,6.2784,6.3946,16400.0],["2002-04-19",6.4237,6.4334,6.3849,6.3849,2700.0],["2002-04-22",6.3946,6.3946,6.2977,6.2977,8300.0],["2002-04-23",6.2009,6.3462,6.2009,6.3365,11500.0],["2002-04-24",6.2784,6.2784,6.2105,6.2105,49700.0],["2002-04-25",6.2202,6.6368,6.2105,6.4915,25200.0],["2002-04-26",6.3946,6.7337,6.3462,6.6368,15800.0],["2002-04-29",6.6465,6.695,6.6078,6.6853,44800.0],["2002-04-30",6.6853,6.9275,6.6368,6.9275,25800.0],["2002-05-01",6.9275,7.0244,6.7822,6.8597,17500.0],["2002-05-02",7.0244,7.0728,6.7822,7.0632,23000.0],["2002-05-03",7.0535,7.0728,6.8209,6.8597,12200.0],["2002-05-06",6.8791,6.8791,6.7047,6.7822,8200.0],["2002-05-07",6.7725,6.7725,6.5884,6.6368,14200.0],["2002-05-08",6.6853,6.85,6.5593,6.8403,28000.0],["2002-05-09",6.8306,7.0632,6.8112,6.9953,11900.0],["2002-05-10",6.9953,7.0147,6.6078,6.6078,11300.0],["2002-05-13",6.7531,6.976,6.54,6.976,12800.0],["2002-05-14",6.976,7.0728,6.85,6.9663,15200.0],["2002-05-15",6.9275,7.0825,6.7919,7.0728,41100.0],["2002-05-16",7.0244,7.1697,6.9275,6.9372,11900.0],["2002-05-17",6.976,7.005,6.5884,6.9469,55400.0],["2002-05-20",6.9275,6.976,6.9275,6.976,13600.0],["2002-05-21",6.976,6.976,6.7822,6.7919,9600.0],["2002-05-22",6.8306,7.0632,6.8306,7.0535,21100.0],["2002-05-23",7.0341,7.2279,7.0244,7.0728,28200.0],["2002-05-24",7.1697,7.3441,7.1116,7.1116,12100.0],["2002-05-28",7.1697,7.1988,7.0728,7.1407,19600.0],["2002-05-29",7.1213,7.1697,6.976,7.1697,32300.0],["2002-05-30",7.1213,7.1213,6.9275,6.976,19300.0],["2002-05-31",6.8791,7.005,6.8306,6.9566,20300.0],["2002-06-03",6.9566,6.9566,6.54,6.7822,46400.0],["2002-06-04",6.6853,6.7337,6.4528,6.7337,11000.0],["2002-06-05",6.6853,6.8306,6.6659,6.8306,10500.0],["2002-06-06",6.7434,7.1213,6.7434,6.976,33600.0],["2002-06-07",7.0244,7.0244,6.8306,6.976,9300.0],["2002-06-10",6.8791,6.8791,6.5787,6.6465,37600.0],["2002-06-11",6.6853,6.695,6.2493,6.2687,24700.0],["2002-06-12",6.1233,6.4043,6.104,6.3849,23100.0],["2002-06-13",6.3849,6.6853,5.9102,5.9393,12300.0],["2002-06-14",5.9199,5.9586,5.7649,5.8908,35300.0],["2002-06-17",5.8617,6.3946,5.8617,6.3946,35800.0],["2002-06-18",6.3656,6.4818,6.3656,6.4431,23900.0],["2002-06-19",6.3946,6.6272,6.3462,6.3946,33200.0],["2002-06-20",6.4043,6.6368,6.3946,6.4915,8100.0],["2002-06-21",6.5884,6.5884,6.3462,6.3946,23400.0],["2002-06-24",6.3462,6.3946,6.2493,6.2493,14700.0],["2002-06-25",6.1524,6.2202,6.0071,6.104,23200.0],["2002-06-26",6.0943,6.4915,6.0071,6.3946,30300.0],["2002-06-27",6.2977,6.4915,6.2009,6.4624,21400.0],["2002-06-28",6.4431,6.54,6.0749,6.104,130700.0],["2002-07-01",6.1524,6.3946,6.1233,6.2009,39000.0],["2002-07-02",6.2493,6.2493,6.0071,6.2009,22500.0],["2002-07-03",6.1524,6.1815,5.8908,6.104,19000.0],["2002-07-05",6.104,6.1427,6.0555,6.1427,1100.0],["2002-07-08",6.1427,6.1524,5.8617,5.8714,5600.0],["2002-07-09",5.8424,5.9586,5.8133,5.9586,19700.0],["2002-07-10",5.8617,6.1524,5.8133,6.1427,13600.0],["2002-07-11",6.104,6.2977,5.5323,6.2493,16100.0],["2002-07-12",6.3462,6.5012,6.3171,6.3946,14500.0],["2002-07-15",6.4043,6.5012,6.3946,6.4043,12800.0],["2002-07-16",6.3462,6.5884,6.2493,6.5303,22700.0],["2002-07-17",6.5884,7.0244,6.5303,7.0244,52200.0],["2002-07-18",6.976,7.0244,6.7822,6.7822,37200.0],["2002-07-19",6.6853,6.8306,6.6368,6.7144,36500.0],["2002-07-22",6.6368,6.9663,6.5884,6.6368,29600.0],["2002-07-23",6.6465,6.6465,6.0555,6.2493,40400.0],["2002-07-24",6.1137,6.4915,6.104,6.4915,20100.0],["2002-07-25",6.3946,6.3946,6.2493,6.3849,17100.0],["2002-07-26",6.3462,6.3462,5.9586,6.2009,67000.0],["2002-07-29",6.2977,6.3946,6.2977,6.3462,45400.0],["2002-07-30",6.3462,6.3462,6.0555,6.2105,14800.0],["2002-07-31",6.2105,6.2105,5.9683,5.9683,15200.0],["2002-08-01",5.978,5.978,5.8036,5.8036,9700.0],["2002-08-02",5.7649,5.7649,5.3773,5.3773,22700.0],["2002-08-05",5.3773,5.3773,4.9413,4.9413,12000.0],["2002-08-06",4.9897,5.5226,4.9897,5.5226,11700.0],["2002-08-07",5.5711,5.8617,5.5226,5.8617,5000.0],["2002-08-08",5.8133,6.0555,5.8133,6.0555,5000.0],["2002-08-09",6.0555,6.0555,5.9102,5.9102,7500.0],["2002-08-12",5.9102,5.9102,5.6195,5.6873,4000.0],["2002-08-13",5.6195,5.6195,5.3773,5.3773,5500.0],["2002-08-14",5.3773,5.4257,5.2223,5.4257,8100.0],["2002-08-15",5.4742,5.7164,5.2901,5.668,8800.0],["2002-08-16",5.6486,5.8617,5.6486,5.8617,5400.0],["2002-08-19",5.8617,6.0071,5.6486,5.9586,9600.0],["2002-08-20",5.9586,5.9586,5.8133,5.8133,4400.0],["2002-08-21",5.8133,5.8133,5.3773,5.4742,20400.0],["2002-08-22",5.4257,5.5711,5.3773,5.5711,47500.0],["2002-08-23",5.5517,5.5711,5.3192,5.3192,14600.0],["2002-08-26",5.3967,5.7164,5.0866,5.7164,15100.0],["2002-08-27",5.7649,5.7649,5.6195,5.6195,3400.0],["2002-08-28",5.5226,5.6098,5.4257,5.4645,6300.0],["2002-08-29",5.4257,5.5711,5.3773,5.4257,12200.0],["2002-08-30",5.4742,5.5226,5.4257,5.4257,4300.0],["2002-09-03",5.4257,5.4257,4.9897,4.9897,6400.0],["2002-09-04",5.0091,5.232,4.9413,5.232,9000.0],["2002-09-05",5.1351,5.3095,5.1351,5.1835,4400.0],["2002-09-06",5.1932,5.5226,5.1932,5.5226,7600.0],["2002-09-09",5.4742,5.6098,5.4742,5.5711,2500.0],["2002-09-10",5.5711,5.7552,5.5614,5.7552,3300.0],["2002-09-11",5.7164,5.7164,5.1835,5.2029,14400.0],["2002-09-12",5.2029,5.232,4.9413,4.9413,7800.0],["2002-09-13",4.951,5.0673,4.9219,5.0673,4200.0],["2002-09-16",5.0673,5.1351,5.0673,5.0769,2700.0],["2002-09-17",5.0382,5.0479,4.8541,4.8929,5300.0],["2002-09-18",4.8929,4.9413,4.8444,4.8444,30600.0],["2002-09-19",4.8541,4.8638,4.36,4.36,11400.0],["2002-09-20",4.4569,4.5247,4.3697,4.5053,32100.0],["2002-09-23",4.4569,4.4569,4.3115,4.3115,9900.0],["2002-09-24",4.36,4.36,3.953,4.0984,9400.0],["2002-09-25",4.0209,4.36,3.8658,4.36,9900.0],["2002-09-26",4.3697,4.6022,4.36,4.6022,5100.0],["2002-09-27",4.6022,4.796,4.1565,4.2146,24000.0],["2002-09-30",4.2437,4.3018,4.0693,4.1662,25800.0],["2002-10-01",4.1662,4.2146,3.9724,4.0596,9500.0],["2002-10-02",4.0402,4.1662,4.0402,4.0402,3500.0],["2002-10-03",4.0209,4.0209,3.8658,3.8755,3400.0],["2002-10-04",3.8658,3.8755,3.2458,3.2942,33100.0],["2002-10-07",3.3911,3.3911,2.7613,3.0423,25700.0],["2002-10-08",3.052,3.2845,3.0423,3.2845,38500.0],["2002-10-09",3.1973,3.3426,2.9066,3.052,62500.0],["2002-10-10",2.9551,3.3136,2.897,3.3039,133400.0],["2002-10-11",3.3426,3.5849,3.1973,3.5364,149900.0],["2002-10-14",3.517,3.517,3.3911,3.4008,57100.0],["2002-10-15",3.3814,3.488,3.3233,3.4783,5900.0],["2002-10-16",3.488,3.5267,3.4395,3.4492,45300.0],["2002-10-17",3.4492,3.6721,3.4492,3.5849,106700.0],["2002-10-18",3.5364,3.6818,3.5364,3.5364,32800.0],["2002-10-21",3.488,4.0209,3.488,4.0209,91200.0],["2002-10-22",3.924,4.2825,3.924,4.1662,35400.0],["2002-10-23",4.2631,4.5053,4.1178,4.5053,26100.0],["2002-10-24",4.5053,4.7281,4.3406,4.3406,28600.0],["2002-10-25",4.3793,4.6022,4.3793,4.6022,6500.0],["2002-10-28",4.6022,4.6216,4.1662,4.1662,18700.0],["2002-10-29",4.1178,4.1178,3.8755,4.0209,10200.0],["2002-10-30",4.0209,4.1662,3.8755,4.0306,17400.0],["2002-10-31",4.1081,4.1081,3.6818,3.6818,20500.0],["2002-11-01",3.6818,3.7302,3.6333,3.6818,19300.0],["2002-11-04",3.7302,3.8368,3.7011,3.8368,64700.0],["2002-11-05",3.8465,3.9143,3.8174,3.8271,5300.0],["2002-11-06",3.924,4.2146,3.8755,4.2146,21200.0],["2002-11-07",4.2631,4.2825,4.1662,4.2631,10600.0],["2002-11-08",4.2631,4.36,4.2534,4.2825,5100.0],["2002-11-11",4.2728,4.2728,4.1662,4.1662,2700.0],["2002-11-12",4.2631,4.3018,4.2146,4.3018,6300.0],["2002-11-13",4.2825,4.6506,4.2825,4.6409,6500.0],["2002-11-14",4.6022,4.7669,4.5053,4.7475,14200.0],["2002-11-15",4.7475,4.8735,4.6603,4.8444,9300.0],["2002-11-18",4.9413,4.951,4.7378,4.7766,23800.0],["2002-11-19",4.7766,4.9413,4.5053,4.5441,11100.0],["2002-11-20",4.515,4.5634,3.924,4.1178,23000.0],["2002-11-21",4.1178,4.4084,4.1178,4.4084,33500.0],["2002-11-22",4.4569,4.8444,4.4569,4.825,23600.0],["2002-11-25",4.825,4.951,4.796,4.951,60300.0],["2002-11-26",4.951,4.9607,4.8444,4.9607,40600.0],["2002-11-27",4.9897,5.1351,4.9122,5.0866,13400.0],["2002-11-29",5.0866,5.0866,4.8929,4.8929,6700.0],["2002-12-02",4.9025,4.9607,4.8929,4.9607,5400.0],["2002-12-03",4.9413,4.9897,4.8929,4.8929,4000.0],["2002-12-04",4.9413,4.9897,4.7378,4.7378,7100.0],["2002-12-05",4.7475,4.8444,4.7475,4.796,3500.0],["2002-12-06",4.7475,4.9413,4.7378,4.8347,7100.0],["2002-12-09",4.7475,4.7475,4.4569,4.4665,10500.0],["2002-12-10",4.4569,4.4666,4.4472,4.4569,5400.0],["2002-12-11",4.4762,4.5925,4.234,4.4472,29900.0],["2002-12-12",4.3987,4.6216,4.3987,4.6022,12300.0],["2002-12-13",4.6409,4.7185,4.6409,4.6797,8900.0],["2002-12-16",4.6506,4.6506,4.5537,4.6313,16400.0],["2002-12-17",4.6022,4.796,4.6022,4.7863,12500.0],["2002-12-18",4.7475,4.8638,4.5828,4.7281,18900.0],["2002-12-19",4.7281,4.7863,4.5537,4.7863,11900.0],["2002-12-20",4.7863,4.7863,4.5441,4.7185,17400.0],["2002-12-23",4.6603,4.8444,4.6603,4.7669,23200.0],["2002-12-24",4.8153,4.9413,4.8057,4.9413,10000.0],["2002-12-26",4.9897,5.2804,4.9219,5.2707,5900.0],["2002-12-27",5.232,5.3289,5.1351,5.2804,12500.0],["2002-12-30",5.2804,5.3192,5.0285,5.0382,15000.0],["2002-12-31",4.9897,5.3385,4.9897,5.3192,58500.0],["2003-01-02",5.4161,5.5226,5.2804,5.3289,12200.0],["2003-01-03",5.3385,5.5517,5.3289,5.3289,15300.0],["2003-01-06",5.4257,5.5226,5.3095,5.3579,16200.0],["2003-01-07",5.2804,5.2804,5.1835,5.1932,20300.0],["2003-01-08",5.1351,5.1351,4.7669,4.796,17300.0],["2003-01-09",4.7863,5.0382,4.7863,5.0188,8900.0],["2003-01-10",5.0866,5.261,4.9897,4.9897,14100.0],["2003-01-13",5.0382,5.0866,4.8347,4.8347,38300.0],["2003-01-14",4.8347,4.8541,4.7766,4.8541,2400.0],["2003-01-15",4.8638,4.9122,4.7766,4.8541,18700.0],["2003-01-16",4.9025,5.0673,4.6991,4.6991,11500.0],["2003-01-17",4.7669,4.7669,4.5053,4.5053,13900.0],["2003-01-21",4.4859,4.4859,4.2922,4.2922,9700.0],["2003-01-22",4.2631,4.2631,3.924,3.9337,24500.0],["2003-01-23",3.953,4.0693,3.9434,3.9821,15800.0],["2003-01-24",3.9724,4.0015,3.9143,3.9143,14300.0],["2003-01-27",3.8755,3.9143,3.5849,3.769,16500.0],["2003-01-28",3.8658,4.0887,3.7786,4.0499,23200.0],["2003-01-29",4.0402,4.1468,4.0402,4.0984,9300.0],["2003-01-30",4.1178,4.1178,3.8368,3.8368,8900.0],["2003-01-31",3.8465,4.1371,3.8465,4.0887,13700.0],["2003-02-03",4.0887,4.1371,3.9724,4.1178,6100.0],["2003-02-04",4.1274,4.1565,3.9724,4.1178,18700.0],["2003-02-05",4.1662,4.1662,3.8562,3.9143,9300.0],["2003-02-06",3.924,3.924,3.6818,3.6914,9800.0],["2003-02-07",3.7011,3.7496,3.6139,3.6139,14200.0],["2003-02-10",3.6139,3.7011,3.6139,3.7011,6800.0],["2003-02-11",3.6818,3.7399,3.6139,3.7302,24400.0],["2003-02-12",3.7108,3.7593,3.4589,3.4589,39900.0],["2003-02-13",3.4589,3.5946,3.4395,3.4589,11800.0],["2003-02-14",3.5364,3.6721,3.5364,3.5946,9000.0],["2003-02-18",3.8368,3.8368,3.6139,3.6139,8000.0],["2003-02-19",3.7108,3.7108,3.3814,3.7011,20700.0],["2003-02-20",3.643,3.643,3.5849,3.5849,8900.0],["2003-02-21",3.5849,3.6818,3.4395,3.6527,19000.0],["2003-02-24",3.6333,3.8658,3.6333,3.7302,8100.0],["2003-02-25",3.7399,3.953,3.7399,3.953,14900.0],["2003-02-26",4.0015,4.0015,3.7786,3.8755,5200.0],["2003-02-27",3.8852,4.0015,3.8852,3.9918,4500.0],["2003-02-28",3.9724,4.0596,3.9434,3.9434,6300.0],["2003-03-03",3.9724,3.9724,3.798,3.8077,4900.0],["2003-03-04",3.8174,3.8271,3.7108,3.8271,10500.0],["2003-03-05",3.7786,3.7883,3.6914,3.7108,5900.0],["2003-03-06",3.7108,3.7399,3.5364,3.5752,25500.0],["2003-03-07",3.5849,3.7205,3.5849,3.5849,4100.0],["2003-03-10",3.5849,3.5849,3.4395,3.4395,19800.0],["2003-03-11",3.4395,3.5267,3.2942,3.3426,15000.0],["2003-03-12",3.333,3.333,3.2167,3.333,10600.0],["2003-03-13",3.3911,3.769,3.3523,3.769,23000.0],["2003-03-14",3.8077,3.8077,3.6721,3.6818,9400.0],["2003-03-17",3.6818,3.8755,3.5849,3.8271,17600.0],["2003-03-18",3.8077,3.953,3.8077,3.953,17100.0],["2003-03-19",3.9627,3.9627,3.7883,3.8852,15100.0],["2003-03-20",3.8271,3.8755,3.5849,3.8658,12800.0],["2003-03-21",3.8271,3.9724,3.7399,3.8755,26200.0],["2003-03-24",3.8755,3.9821,3.8271,3.8949,12900.0],["2003-03-25",3.8174,3.8949,3.7786,3.8949,11600.0],["2003-03-26",3.8949,3.8949,3.5946,3.5946,13500.0],["2003-03-27",3.5849,3.6818,3.3911,3.6527,35700.0],["2003-03-28",3.6527,3.7399,3.6236,3.643,15000.0],["2003-03-31",3.643,3.6914,3.3911,3.3911,34400.0],["2003-04-01",3.3717,3.7302,3.3136,3.517,33700.0],["2003-04-02",3.6139,3.7399,3.6139,3.7302,17200.0],["2003-04-03",3.7786,3.8271,3.5364,3.7302,11000.0],["2003-04-04",3.7786,3.798,3.6914,3.7399,8300.0],["2003-04-07",3.8368,3.8658,3.6139,3.6818,26200.0],["2003-04-08",3.6914,3.7786,3.6818,3.7786,5200.0],["2003-04-09",3.7786,3.8755,3.7205,3.769,5500.0],["2003-04-10",3.8174,3.8174,3.6818,3.6818,4700.0],["2003-04-11",3.7302,3.7302,3.3911,3.4395,37700.0],["2003-04-14",3.488,3.488,3.3136,3.4686,88300.0],["2003-04-15",3.4395,3.4395,3.2942,3.333,24300.0],["2003-04-16",3.3911,3.4298,3.3426,3.3523,10400.0],["2003-04-17",3.362,3.488,3.2942,3.488,26100.0],["2003-04-21",3.5849,3.5849,3.3911,3.4008,17500.0],["2003-04-22",3.4395,3.4395,3.3717,3.3814,10300.0],["2003-04-23",3.4783,3.6527,3.4783,3.6527,28500.0],["2003-04-24",3.6333,4.0112,3.6333,4.0015,83900.0],["2003-04-25",4.0209,4.0596,3.9724,4.0209,18500.0],["2003-04-28",4.0402,4.2631,4.0402,4.2631,24900.0],["2003-04-29",4.2631,4.3406,4.2631,4.2631,10400.0],["2003-04-30",4.2922,4.36,4.1953,4.205,12500.0],["2003-05-01",4.205,4.2146,4.1081,4.1081,2200.0],["2003-05-02",4.0693,4.1759,4.0693,4.0693,42100.0],["2003-05-05",4.0693,4.079,4.0209,4.0306,19600.0],["2003-05-06",4.0693,4.1662,4.0015,4.1274,4800.0],["2003-05-07",4.1274,4.3309,4.1274,4.3018,12800.0],["2003-05-08",4.2631,4.2825,4.1662,4.2825,30900.0],["2003-05-09",4.36,4.4569,4.3503,4.4181,11900.0],["2003-05-12",4.36,4.5053,4.36,4.5053,3100.0],["2003-05-13",4.4375,4.4859,4.1953,4.4375,19900.0],["2003-05-14",4.6506,4.6506,4.5053,4.5053,10100.0],["2003-05-15",4.5344,4.7766,4.5344,4.7281,13600.0],["2003-05-16",4.6506,4.7281,4.5537,4.6022,10300.0],["2003-05-19",4.5538,4.5925,4.4181,4.4569,15700.0],["2003-05-20",4.4181,4.5247,4.4181,4.5053,3500.0],["2003-05-21",4.4762,4.5344,4.4665,4.5344,3000.0],["2003-05-22",4.5053,4.5344,4.4859,4.5344,10300.0],["2003-05-23",4.5538,4.5634,4.5538,4.5538,6500.0],["2003-05-27",4.5731,4.5925,4.515,4.5925,13000.0],["2003-05-28",4.5925,4.67,4.5247,4.6313,24200.0],["2003-05-29",4.6409,4.7475,4.6216,4.6506,11600.0],["2003-05-30",4.6991,4.8153,4.6991,4.7863,7700.0],["2003-06-02",4.796,4.825,4.6991,4.6991,4600.0],["2003-06-03",4.6506,4.796,4.6506,4.7572,11100.0],["2003-06-04",4.7572,4.8347,4.6991,4.7281,8600.0],["2003-06-05",4.6894,4.9122,4.6797,4.9122,3300.0],["2003-06-06",4.8444,5.0091,4.8444,4.8444,12300.0],["2003-06-09",4.796,4.8057,4.6506,4.7475,11000.0],["2003-06-10",4.6991,4.796,4.515,4.7863,17100.0],["2003-06-11",4.7475,4.796,4.6991,4.796,5800.0],["2003-06-12",4.8444,4.9025,4.8347,4.9025,4300.0],["2003-06-13",4.9025,4.9025,4.5441,4.5441,6300.0],["2003-06-16",4.5828,5.0188,4.5828,5.0188,22700.0],["2003-06-17",5.0382,5.0382,4.9413,4.9413,112500.0],["2003-06-18",4.8929,5.0576,4.8929,5.0382,8500.0],["2003-06-19",4.9897,5.0866,4.9801,5.0576,8700.0],["2003-06-20",5.1351,5.232,5.0866,5.2126,23100.0],["2003-06-23",5.1545,5.2126,5.0382,5.1351,17800.0],["2003-06-24",5.2126,5.2804,5.1157,5.232,28200.0],["2003-06-25",5.3289,5.3482,5.232,5.3289,30600.0],["2003-06-26",5.3579,5.6195,5.2417,5.6195,28700.0],["2003-06-27",5.5711,5.9005,5.542,5.7164,28400.0],["2003-06-30",5.7649,6.2493,5.7649,5.8133,141200.0],["2003-07-01",5.9102,6.6853,5.9102,6.54,118400.0],["2003-07-02",6.6368,7.0728,6.6368,6.7822,84000.0],["2003-07-03",6.7337,6.85,6.3462,6.3462,21900.0],["2003-07-07",6.3946,6.5206,6.1524,6.2009,31900.0],["2003-07-08",6.2493,6.3074,6.104,6.1621,26100.0],["2003-07-09",6.133,6.133,5.7552,5.8908,48600.0],["2003-07-10",5.8617,5.8617,5.5905,5.6583,40800.0],["2003-07-11",5.697,5.8424,5.2417,5.3095,38800.0],["2003-07-14",5.2417,5.8036,5.2417,5.7164,68900.0],["2003-07-15",5.7939,6.0071,5.7649,5.8714,50700.0],["2003-07-16",5.8908,6.0846,5.8133,5.8521,50900.0],["2003-07-17",5.8521,6.104,5.8521,6.0652,15400.0],["2003-07-18",6.0265,6.0265,5.9102,6.0071,15600.0],["2003-07-21",5.9586,5.9974,5.8811,5.9102,48700.0],["2003-07-22",5.9102,5.9199,5.4257,5.8133,64900.0],["2003-07-23",5.8811,5.9489,5.6777,5.9489,34300.0],["2003-07-24",5.9586,6.0458,5.8521,5.9102,25500.0],["2003-07-25",5.9102,5.9102,5.8617,5.8617,13600.0],["2003-07-28",5.8908,5.9102,5.8908,5.9102,14500.0],["2003-07-29",5.9296,5.9393,5.6001,5.8617,47900.0],["2003-07-30",5.8617,5.8617,4.8057,5.0382,101900.0],["2003-07-31",5.106,5.3289,5.0673,5.2998,30600.0],["2003-08-01",5.2998,5.2998,4.9413,5.0382,17400.0],["2003-08-04",4.9897,5.1835,4.8541,5.0866,75500.0],["2003-08-05",5.1351,5.232,5.0091,5.0866,34900.0],["2003-08-06",5.0963,5.2804,5.0576,5.232,19400.0],["2003-08-07",5.2804,5.2998,5.1254,5.2513,28500.0],["2003-08-08",5.3289,5.3289,5.1351,5.1351,15500.0],["2003-08-11",5.1738,5.3192,5.1738,5.232,17900.0],["2003-08-12",5.2513,5.3289,5.1932,5.3289,9400.0],["2003-08-13",5.3773,5.4257,5.232,5.4257,33800.0],["2003-08-14",5.4257,5.5711,5.4257,5.5711,8500.0],["2003-08-15",5.5711,5.668,5.5226,5.6098,15900.0],["2003-08-18",5.668,5.7358,5.6195,5.6583,12200.0],["2003-08-19",5.7164,5.8036,5.668,5.7939,13800.0],["2003-08-20",5.7649,5.7649,5.6873,5.7455,45400.0],["2003-08-21",5.668,5.7745,5.6389,5.7745,14900.0],["2003-08-22",5.7745,5.7745,5.697,5.7164,39200.0],["2003-08-25",5.7164,5.7164,5.4742,5.5323,32400.0],["2003-08-26",5.4742,5.5226,5.3289,5.4064,17100.0],["2003-08-27",5.4161,5.5711,5.3289,5.5226,33100.0],["2003-08-28",5.5711,5.5905,5.4257,5.5711,21900.0],["2003-08-29",5.5226,5.8036,5.5226,5.7649,19400.0],["2003-09-02",5.7842,5.8424,5.6486,5.8133,27800.0],["2003-09-03",5.7745,6.0361,5.7067,5.8521,57700.0],["2003-09-04",5.8714,5.9489,5.8424,5.9005,28400.0],["2003-09-05",5.8714,5.9877,5.8424,5.8424,14000.0],["2003-09-08",5.8521,5.8811,5.7067,5.7455,14200.0],["2003-09-09",5.7164,5.7164,5.5711,5.5808,14000.0],["2003-09-10",5.5226,5.5323,5.1351,5.232,44600.0],["2003-09-11",5.2417,5.3482,5.1738,5.3482,13900.0],["2003-09-12",5.2804,5.3579,5.2126,5.232,13000.0],["2003-09-15",5.1351,5.2126,5.0673,5.1351,56400.0],["2003-09-16",5.1835,5.4742,5.1835,5.4742,22000.0],["2003-09-17",5.5711,5.5711,5.3385,5.387,33400.0],["2003-09-18",5.387,5.5614,5.3385,5.4742,22100.0],["2003-09-19",5.3676,5.5033,5.3676,5.4936,13400.0],["2003-09-22",5.4257,5.6195,5.4064,5.5323,33200.0],["2003-09-23",5.4839,5.5323,5.232,5.3095,15300.0],["2003-09-24",5.2998,5.3289,5.1835,5.1835,10400.0],["2003-09-25",5.1351,5.1448,4.8929,4.9413,29000.0],["2003-09-26",5.0091,5.0673,4.8929,4.9607,18600.0],["2003-09-29",4.9316,5.2223,4.8444,5.2223,25400.0],["2003-09-30",5.1254,5.1254,5.0188,5.0673,19900.0],["2003-10-01",5.0866,5.2417,5.0382,5.2417,17500.0],["2003-10-02",5.2126,5.3579,5.2029,5.3385,9500.0],["2003-10-03",5.3773,5.542,5.3773,5.542,12200.0],["2003-10-06",5.5711,5.8133,5.4936,5.8133,17700.0],["2003-10-07",5.8133,5.8617,5.4742,5.7067,18100.0],["2003-10-08",5.7358,5.7358,5.4064,5.4354,10600.0],["2003-10-09",5.4742,5.7745,5.4742,5.5905,12700.0],["2003-10-10",5.5808,5.6195,5.4257,5.6195,10000.0],["2003-10-13",5.7164,6.0168,5.7067,6.0168,31600.0],["2003-10-14",6.0458,6.2009,6.0458,6.133,8300.0],["2003-10-15",6.1524,6.2105,5.9683,5.9683,7400.0],["2003-10-16",5.9296,6.2977,5.8811,6.1912,9700.0],["2003-10-17",6.1912,6.2299,5.9974,6.0749,15100.0],["2003-10-20",6.104,6.3171,6.0361,6.2009,10400.0],["2003-10-21",6.2202,6.3171,6.2202,6.2493,7300.0],["2003-10-22",6.1815,6.1815,5.8424,6.0071,35400.0],["2003-10-23",6.0071,6.2009,6.0071,6.1524,40900.0],["2003-10-24",6.1524,6.3268,6.0749,6.2396,13900.0],["2003-10-27",6.2977,6.7337,6.288,6.7337,25800.0],["2003-10-28",6.7628,7.0244,6.7531,7.0244,84600.0],["2003-10-29",7.005,7.1504,6.8306,6.8791,31500.0],["2003-10-30",6.976,7.0728,6.724,6.724,24300.0],["2003-10-31",6.7531,6.9178,6.6853,6.695,40000.0],["2003-11-03",6.6853,6.7434,6.5206,6.5303,34000.0],["2003-11-04",6.5303,6.7822,6.5109,6.7822,19800.0],["2003-11-05",6.7822,7.0244,6.7337,7.0244,21000.0],["2003-11-06",6.9275,6.976,6.8597,6.976,49000.0],["2003-11-07",7.0244,7.2085,6.9566,7.005,80000.0],["2003-11-10",7.1019,7.1697,6.9663,7.0728,58500.0],["2003-11-11",7.0244,7.1407,7.0244,7.0825,6000.0],["2003-11-12",7.0922,7.1504,7.0728,7.1407,21300.0],["2003-11-13",7.0922,7.2666,7.0438,7.0825,14500.0],["2003-11-14",7.0728,7.1988,7.0728,7.0922,14900.0],["2003-11-17",7.0922,7.16,7.0147,7.0535,34100.0],["2003-11-18",7.1213,7.2472,6.8791,7.0438,18500.0],["2003-11-19",7.0244,7.4604,6.8984,7.4604,22800.0],["2003-11-20",7.4604,7.5088,7.3151,7.3538,32500.0],["2003-11-21",7.4507,7.9933,7.4507,7.8286,62800.0],["2003-11-24",7.9255,8.9428,7.9255,8.7103,77600.0],["2003-11-25",8.8071,8.9234,8.7393,8.8168,82700.0],["2003-11-26",8.7199,8.7684,8.3324,8.7006,82800.0],["2003-11-28",8.7103,8.9137,8.6424,8.6715,17200.0],["2003-12-01",8.7684,8.9234,8.7006,8.8459,38100.0],["2003-12-02",8.9137,9.2044,8.7393,8.7393,69700.0],["2003-12-03",8.8168,8.9137,8.0514,8.0514,28700.0],["2003-12-04",8.1096,8.4874,8.1096,8.4777,31800.0],["2003-12-05",8.5746,8.6231,8.3324,8.4971,17900.0],["2003-12-08",8.5262,8.7006,8.4874,8.5843,25700.0],["2003-12-09",8.6231,8.8071,8.5262,8.5746,18800.0],["2003-12-10",8.594,8.6909,8.4293,8.4487,21500.0],["2003-12-11",8.4293,8.7878,8.4293,8.6231,47200.0],["2003-12-12",8.6909,8.7975,8.6812,8.7975,21000.0],["2003-12-15",8.8943,8.9234,8.2355,8.2355,29700.0],["2003-12-16",8.2355,8.2355,7.848,8.1386,70200.0],["2003-12-17",8.1095,8.3615,7.9836,8.3324,31700.0],["2003-12-18",8.2839,8.5552,8.2258,8.5552,15200.0],["2003-12-19",8.5649,8.5746,8.2452,8.5649,20000.0],["2003-12-22",8.6037,8.6037,8.3324,8.4777,18600.0],["2003-12-23",8.5746,8.749,8.5165,8.5455,25400.0],["2003-12-24",8.5746,8.8265,8.5262,8.7296,54400.0],["2003-12-26",8.7684,8.7684,8.7006,8.7006,5500.0],["2003-12-29",8.6037,8.8265,8.6037,8.7878,25600.0],["2003-12-30",8.7393,8.904,8.6715,8.7975,12100.0],["2003-12-31",8.7296,8.7296,8.2258,8.5746,42400.0],["2004-01-02",8.594,8.8653,8.594,8.8653,72300.0],["2004-01-05",8.9622,8.9622,8.7199,8.8943,53300.0],["2004-01-06",8.7199,9.466,8.7199,9.3013,151100.0],["2004-01-07",9.3013,9.3497,9.1559,9.2625,40200.0],["2004-01-08",9.2238,9.3013,9.2044,9.2044,41200.0],["2004-01-09",9.1559,9.1559,8.7975,8.9719,80800.0],["2004-01-12",8.9137,9.1075,8.6715,9.1075,76500.0],["2004-01-13",9.1075,9.1075,8.9622,9.1075,46700.0],["2004-01-14",9.2044,9.931,9.1947,9.7857,231300.0],["2004-01-15",9.8826,11.2294,9.8826,10.8515,234000.0],["2004-01-16",10.8418,11.1228,10.5608,10.5899,229100.0],["2004-01-20",11.0453,11.6266,10.4639,10.8515,111900.0],["2004-01-21",10.6577,10.9968,10.2992,10.9968,86000.0],["2004-01-22",10.9968,10.9968,10.6868,10.8999,41000.0],["2004-01-23",10.8515,10.9387,10.6577,10.8999,28000.0],["2004-01-26",10.8999,11.0453,10.6577,10.8321,98400.0],["2004-01-27",10.7546,10.7546,10.3574,10.4833,57400.0],["2004-01-28",10.493,10.5608,10.212,10.3961,30400.0],["2004-01-29",9.9311,10.1345,9.7954,10.1345,65700.0],["2004-01-30",9.9989,10.1442,9.8342,9.9407,38300.0],["2004-02-02",9.5919,10.5511,9.5919,10.4639,52600.0],["2004-02-03",10.4639,10.5124,10.2702,10.5124,60700.0],["2004-02-04",10.5124,10.5414,10.3477,10.4155,36400.0],["2004-02-05",10.4252,10.5608,10.4252,10.5221,21300.0],["2004-02-06",10.4833,10.9387,10.4639,10.8321,81000.0],["2004-02-09",10.929,11.0937,10.803,11.0259,36400.0],["2004-02-10",11.0259,11.1325,10.8515,10.9968,41500.0],["2004-02-11",10.9387,11.1809,10.8806,11.0453,70400.0],["2004-02-12",11.0453,11.6266,11.0453,11.4716,470300.0],["2004-02-13",11.5297,11.5297,11.0065,11.1518,62600.0],["2004-02-17",11.239,11.2681,11.0453,11.2197,67000.0],["2004-02-18",11.239,11.2584,10.9871,11.1422,71300.0],["2004-02-19",11.1422,11.8107,10.5124,10.7837,161500.0],["2004-02-20",10.7837,11.3262,10.5608,11.2875,57500.0],["2004-02-23",11.3747,11.5006,11.2197,11.4231,33100.0],["2004-02-24",11.4231,12.111,11.4231,12.0335,54600.0],["2004-02-25",12.0335,12.0917,11.4813,12.0141,97600.0],["2004-02-26",12.0141,12.8377,12.0141,12.6439,90100.0],["2004-02-27",12.547,12.5955,12.1401,12.5955,103100.0],["2004-03-01",12.6924,12.7893,12.5567,12.7214,75700.0],["2004-03-02",12.7699,13.419,12.6924,13.3803,90300.0],["2004-03-03",13.3803,13.6419,13.2737,13.4384,219100.0],["2004-03-04",13.4481,13.9035,13.4384,13.9035,165100.0],["2004-03-05",13.5644,14.0488,13.4675,13.7388,71200.0],["2004-03-08",13.8066,13.855,13.2737,13.6031,162500.0],["2004-03-09",13.6031,13.6031,13.3028,13.5159,110100.0],["2004-03-10",13.5062,13.6419,13.3706,13.419,106300.0],["2004-03-11",13.419,13.6516,13.2737,13.5547,246500.0],["2004-03-12",13.6419,14.7367,13.6128,14.572,120200.0],["2004-03-15",14.9692,15.0177,14.3879,14.5332,91100.0],["2004-03-16",14.5332,14.6495,13.9132,14.5236,74700.0],["2004-03-17",14.5332,14.7755,14.4364,14.6108,99600.0],["2004-03-18",14.6108,15.4052,14.2426,15.0952,106000.0],["2004-03-19",15.2115,15.6959,14.7755,14.8627,145600.0],["2004-03-22",14.8724,15.5312,14.262,14.5332,260400.0],["2004-03-23",14.4848,14.4848,13.7678,14.0294,118800.0],["2004-03-24",14.0972,14.1457,13.7581,13.8841,59300.0],["2004-03-25",13.9519,14.1941,13.6516,14.0294,165100.0],["2004-03-26",14.291,14.3395,14.1069,14.2426,111300.0],["2004-03-29",14.1457,14.5332,14.1457,14.5332,186600.0],["2004-03-30",14.6301,14.6301,14.3492,14.5332,156200.0],["2004-03-31",14.7755,14.9208,14.3976,14.4364,153900.0],["2004-04-01",14.5332,14.727,14.291,14.5914,139600.0],["2004-04-02",14.6883,15.0177,14.5429,14.9111,125800.0],["2004-04-05",14.8142,15.1049,14.7464,15.0661,147100.0],["2004-04-06",15.0952,15.0952,14.7464,14.8627,83300.0],["2004-04-07",14.8724,14.9208,14.4654,14.7755,65000.0],["2004-04-08",14.7852,14.8239,14.4364,14.5042,78800.0],["2004-04-12",14.4848,14.5429,14.291,14.3976,100800.0],["2004-04-13",14.5139,14.5139,13.6128,14.01,93900.0],["2004-04-14",13.7581,14.3588,12.983,14.3395,168300.0],["2004-04-15",14.727,14.9014,14.3395,14.8239,124100.0],["2004-04-16",14.9208,15.4052,14.6301,15.1727,89100.0],["2004-04-19",15.0177,15.4537,14.9402,15.3955,72600.0],["2004-04-20",15.4924,15.5021,15.0177,15.0855,88800.0],["2004-04-21",15.2115,15.2115,14.4267,15.1921,87400.0],["2004-04-22",15.163,15.5021,14.8239,15.5021,109700.0],["2004-04-23",15.5021,15.599,14.8336,15.008,105300.0],["2004-04-26",15.4537,16.4613,15.4537,16.4226,375700.0],["2004-04-27",16.471,16.8101,15.8606,15.9284,187400.0],["2004-04-28",16.0253,16.0253,14.3395,14.7755,288100.0],["2004-04-29",14.9014,14.9402,13.6612,14.0682,145700.0],["2004-04-30",14.1651,14.1941,13.5644,13.855,126700.0],["2004-05-03",13.855,14.3685,12.7893,14.3007,138000.0],["2004-05-04",14.3976,15.4924,14.1457,15.3277,165500.0],["2004-05-05",15.2308,15.8412,15.1921,15.5506,287700.0],["2004-05-06",15.5506,15.8412,15.2115,15.599,103700.0],["2004-05-07",15.6281,15.9866,15.3955,15.4924,209900.0],["2004-05-10",15.4924,15.4924,14.8239,15.2212,102200.0],["2004-05-11",15.2115,15.6959,14.9499,15.6475,86000.0],["2004-05-12",15.6184,15.6184,15.008,15.4246,60700.0],["2004-05-13",15.4052,15.5021,15.1146,15.444,39800.0],["2004-05-14",15.4052,15.5021,15.1146,15.3762,44400.0],["2004-05-17",15.2502,15.6959,15.008,15.2696,79500.0],["2004-05-18",15.4052,15.4827,15.2599,15.4343,58900.0],["2004-05-19",15.4731,15.6475,15.2212,15.2599,134500.0],["2004-05-20",15.2793,15.6475,15.2212,15.599,54000.0],["2004-05-21",15.599,15.599,15.163,15.5506,38600.0],["2004-05-24",15.5021,15.8412,15.444,15.5215,43800.0],["2004-05-25",15.599,16.3547,15.4149,15.9575,189400.0],["2004-05-26",16.1997,16.1997,15.9381,16.0738,80400.0],["2004-05-27",15.9866,16.1028,15.9284,16.0835,53500.0],["2004-05-28",16.1125,16.2191,16.0059,16.0641,68000.0],["2004-06-01",16.1803,16.6648,15.6378,16.6454,292100.0],["2004-06-02",16.7132,17.0523,16.0835,16.0931,344100.0],["2004-06-03",15.9866,16.5001,15.6959,16.3063,150400.0],["2004-06-04",16.4419,16.5679,16.2094,16.3547,97300.0],["2004-06-07",16.4516,16.5679,16.3741,16.5098,86400.0],["2004-06-08",16.5291,16.5679,16.3547,16.471,48400.0],["2004-06-09",16.471,16.5195,16.3644,16.3741,49500.0],["2004-06-10",16.471,16.5679,16.3644,16.4419,82500.0],["2004-06-14",16.3741,16.4807,16.3547,16.4613,80400.0],["2004-06-15",16.471,16.4807,16.0835,16.2772,91600.0],["2004-06-16",16.316,16.471,16.0835,16.4613,87200.0],["2004-06-17",16.4613,16.5195,16.0835,16.1997,46900.0],["2004-06-18",16.2288,16.3644,16.1028,16.2966,128200.0],["2004-06-21",16.4226,16.4613,16.2191,16.4226,63800.0],["2004-06-22",16.471,16.8586,16.1803,16.7617,147100.0],["2004-06-23",16.6163,17.905,16.6163,17.8274,165400.0],["2004-06-24",17.8178,17.8178,17.2461,17.6724,208000.0],["2004-06-25",17.6724,17.9243,17.4399,17.4399,171900.0],["2004-06-28",17.5755,17.9631,17.5755,17.8081,95600.0],["2004-06-29",17.8468,18.1375,17.7112,18.1181,99900.0],["2004-06-30",18.1375,18.1666,17.6821,17.8274,67600.0],["2004-07-01",17.8274,17.8274,17.2074,17.343,111700.0],["2004-07-02",17.2946,17.8274,16.907,17.7306,68800.0],["2004-07-06",17.7306,17.779,17.2074,17.469,56900.0],["2004-07-07",17.343,17.9243,17.343,17.6143,91300.0],["2004-07-08",17.5174,17.7306,16.7229,17.033,120400.0],["2004-07-09",17.033,17.2461,16.6648,16.7423,68600.0],["2004-07-12",16.7423,16.7423,15.8509,16.4807,160200.0],["2004-07-13",16.471,16.5679,15.9478,15.9866,96600.0],["2004-07-14",15.5021,16.5582,15.5021,16.2966,110300.0],["2004-07-15",16.3935,16.6163,16.035,16.6163,101300.0],["2004-07-16",16.7132,16.7132,16.2869,16.4226,59100.0],["2004-07-19",16.3257,16.7132,16.1803,16.2385,106000.0],["2004-07-20",16.3741,17.2461,16.3741,17.2461,81100.0],["2004-07-21",19.2905,19.5714,18.1666,19.3777,529500.0],["2004-07-22",19.2808,20.4822,18.1181,18.3313,444200.0],["2004-07-23",18.4282,18.651,18.1956,18.2247,114000.0],["2004-07-26",18.3119,19.6102,18.3119,19.1257,466100.0],["2004-07-27",19.1354,19.7071,19.0676,19.7071,301400.0],["2004-07-28",19.7071,20.3562,19.4552,20.0849,191900.0],["2004-07-29",20.2787,20.5791,19.7168,19.8912,250200.0],["2004-07-30",19.9009,20.1625,19.7168,19.9105,140500.0],["2004-08-02",20.0074,20.1334,19.8427,20.0074,125100.0],["2004-08-03",20.0559,20.1043,19.4649,19.8427,107700.0],["2004-08-04",19.8621,19.8815,19.5714,19.8815,105700.0],["2004-08-05",19.8718,19.959,19.523,19.7071,90000.0],["2004-08-06",19.3098,19.4358,18.7866,19.1161,170800.0],["2004-08-09",19.3098,19.4261,18.8351,18.8835,84100.0],["2004-08-10",18.9417,19.5036,18.9126,19.4552,90300.0],["2004-08-11",19.4455,19.5617,19.0676,19.5617,154600.0],["2004-08-12",19.5714,19.5714,18.7673,18.8351,137600.0],["2004-08-13",18.8932,18.9126,18.4088,18.5832,122900.0],["2004-08-16",18.6994,18.8835,18.6898,18.7866,92000.0],["2004-08-17",18.6994,19.4745,18.6801,19.3777,461300.0],["2004-08-18",19.3777,19.4745,19.3195,19.3777,142900.0],["2004-08-19",19.3777,19.5133,19.2614,19.3486,160300.0],["2004-08-20",19.397,19.523,19.3486,19.3777,150800.0],["2004-08-23",19.3777,19.523,18.961,19.2808,199500.0],["2004-08-24",19.3583,19.4261,19.2129,19.368,176600.0],["2004-08-25",19.3777,19.3777,19.2323,19.3098,69800.0],["2004-08-26",19.3486,19.7071,19.3098,19.6393,301600.0],["2004-08-27",19.6877,19.7168,19.4745,19.6005,117300.0],["2004-08-30",19.6199,19.6199,19.4745,19.5521,73400.0],["2004-08-31",19.5714,19.6199,19.4067,19.6102,201800.0],["2004-09-01",19.6199,19.959,19.5521,19.6199,182800.0],["2004-09-02",19.6199,19.6683,19.2808,19.5714,105000.0],["2004-09-03",19.5714,19.6199,19.4261,19.4939,67600.0],["2004-09-07",19.5908,19.959,19.5908,19.8621,152100.0],["2004-09-08",19.9105,20.2012,19.9105,20.0171,145500.0],["2004-09-09",20.0559,20.5403,20.0365,20.2012,140000.0],["2004-09-10",20.1721,20.1721,19.6005,19.9977,89200.0],["2004-09-13",19.9687,20.2884,19.9687,20.1528,180200.0],["2004-09-14",20.3272,20.831,20.269,20.2981,235000.0],["2004-09-15",20.2981,20.395,20.1818,20.3369,157100.0],["2004-09-16",20.3465,21.2088,20.3175,21.1507,365000.0],["2004-09-17",21.1507,21.7999,21.1507,21.703,252200.0],["2004-09-20",22.0227,22.5556,21.9161,22.2165,178600.0],["2004-09-21",22.604,22.8172,21.703,22.2843,297300.0],["2004-09-22",22.3134,22.3231,21.5673,21.7611,157500.0],["2004-09-23",22.0033,22.1874,21.9064,22.1293,145700.0],["2004-09-24",22.1293,22.2843,21.703,21.9258,73600.0],["2004-09-27",21.9355,22.2552,21.6061,21.9064,150400.0],["2004-09-28",22.0033,22.6234,21.9064,22.5459,138000.0],["2004-09-29",22.6428,23.3888,22.6234,23.2726,229100.0],["2004-09-30",24.1252,24.9487,23.447,23.4954,445800.0],["2004-10-01",23.7376,24.348,23.4276,23.447,261100.0],["2004-10-04",24.1736,24.8034,23.9314,24.4158,251600.0],["2004-10-05",24.4158,24.4158,24.2318,24.319,141500.0],["2004-10-06",24.319,24.5127,24.2221,24.3674,98100.0],["2004-10-07",24.5127,25.2975,24.2511,24.4062,244200.0],["2004-10-08",24.4352,24.6968,24.0283,24.3674,120800.0],["2004-10-11",24.2705,24.6484,24.2221,24.5612,139200.0],["2004-10-12",24.5612,24.5999,22.8075,22.8463,359200.0],["2004-10-13",22.6719,22.885,20.4628,21.2476,631000.0],["2004-10-14",21.267,21.732,19.8621,21.3929,702200.0],["2004-10-15",21.4511,21.9161,20.3465,21.5576,232600.0],["2004-10-18",21.3542,22.1777,21.3154,22.1777,230100.0],["2004-10-19",22.3715,23.011,22.2843,22.3812,245200.0],["2004-10-20",22.3812,23.6892,22.3812,23.0497,393200.0],["2004-10-21",23.7376,23.7376,21.8774,22.7687,561700.0],["2004-10-22",22.8656,23.8248,22.6428,23.1757,513900.0],["2004-10-25",23.1175,23.6407,22.7687,23.5439,388500.0],["2004-10-26",23.6214,24.3577,23.4954,24.1252,410300.0],["2004-10-27",24.1736,24.6096,23.9023,24.1833,367200.0],["2004-10-28",24.2221,24.3868,24.0283,24.3093,239800.0],["2004-10-29",24.3093,24.4934,24.0283,24.2996,227800.0],["2004-11-01",24.1446,24.6096,23.9508,24.5127,401000.0],["2004-11-02",24.6581,24.9972,23.8248,24.8422,349600.0],["2004-11-03",24.9003,25.1231,24.8518,25.0456,428700.0],["2004-11-04",25.0941,25.191,24.8712,25.1716,371300.0],["2004-11-05",25.2878,25.5204,25.0941,25.191,425600.0],["2004-11-08",25.2878,25.5397,25.1619,25.4138,413100.0],["2004-11-09",25.4138,26.2567,25.2975,26.247,495800.0],["2004-11-10",26.5474,27.1287,26.4505,26.7509,333300.0],["2004-11-11",27.2256,27.3709,26.8768,27.1481,314400.0],["2004-11-12",27.3225,27.9523,27.3128,27.8651,236800.0],["2004-11-15",28.0976,28.2623,26.9349,27.0318,333600.0],["2004-11-16",27.0512,27.1093,26.5571,26.6152,343600.0],["2004-11-17",26.6152,27.5356,26.6152,27.245,407100.0],["2004-11-18",27.274,27.274,26.8962,26.9446,192400.0],["2004-11-19",26.8477,27.0803,26.6055,26.7412,133100.0],["2004-11-22",26.7024,27.0318,26.5765,26.7218,158000.0],["2004-11-23",26.7896,26.809,26.6055,26.7315,188700.0],["2004-11-24",26.6346,26.7315,25.8498,26.5861,241500.0],["2004-11-26",26.6927,26.9253,26.4117,26.8768,90400.0],["2004-11-29",27.0803,27.0803,26.4021,26.683,192500.0],["2004-11-30",26.8381,27.71,26.7412,27.245,293500.0],["2004-12-01",27.3225,27.3709,26.8381,27.0803,185800.0],["2004-12-02",27.1578,27.991,27.1578,27.6325,578300.0],["2004-12-03",27.7294,27.7294,27.4388,27.5163,164700.0],["2004-12-06",27.5647,27.6228,27.3903,27.555,115800.0],["2004-12-07",27.6325,27.6325,27.3709,27.3806,314100.0],["2004-12-08",27.3322,27.3903,26.2567,26.3439,218800.0],["2004-12-09",25.8692,25.8692,24.1736,24.91,551500.0],["2004-12-10",24.8034,25.6657,24.6096,25.5494,191500.0],["2004-12-13",25.5494,26.4505,25.2297,26.2761,259700.0],["2004-12-14",26.2761,26.8574,25.5688,25.8595,413300.0],["2004-12-15",25.8595,25.9176,25.346,25.9079,259500.0],["2004-12-16",26.0145,26.4602,25.2006,25.9661,590400.0],["2004-12-17",25.5785,25.7626,25.4332,25.4332,3828300.0],["2004-12-20",25.7723,25.811,25.4332,25.4332,1058300.0],["2004-12-21",25.4429,26.5183,25.4429,26.5183,1049600.0],["2004-12-22",26.4989,26.9349,26.4021,26.9156,550600.0],["2004-12-23",26.9834,27.4,26.7412,27.1481,418900.0],["2004-12-27",27.2256,27.5163,27.0318,27.0512,298700.0],["2004-12-28",26.964,27.6907,26.5958,27.6907,400500.0],["2004-12-29",27.6907,28.272,27.3709,27.8748,393000.0],["2004-12-30",28.117,29.2021,28.0685,29.0084,435400.0],["2004-12-31",29.0084,29.1731,28.6789,28.7177,253300.0],["2005-01-03",29.8416,30.0354,28.8727,29.0665,714200.0],["2005-01-04",29.0665,30.0257,28.9115,29.0956,533000.0],["2005-01-05",29.0956,29.2021,27.8069,28.5045,478900.0],["2005-01-06",28.4367,28.7274,28.3689,28.398,287200.0],["2005-01-07",28.6305,29.018,28.427,28.6789,471200.0],["2005-01-10",28.6789,29.1634,28.5433,28.8049,724400.0],["2005-01-11",28.8049,29.0277,28.2429,28.3883,535300.0],["2005-01-12",28.4852,28.8921,28.3883,28.7952,297100.0],["2005-01-13",29.1149,29.5994,28.9987,29.1828,790200.0],["2005-01-14",29.3087,29.735,29.1246,29.5122,670700.0],["2005-01-18",29.735,30.297,29.6478,29.9772,853800.0],["2005-01-19",30.0838,30.3067,29.89,30.0063,490000.0],["2005-01-20",29.9579,30.0838,29.1634,29.6575,569600.0],["2005-01-21",29.5994,30.3745,29.5315,29.8222,374000.0],["2005-01-24",29.8222,29.8222,29.144,29.2021,244500.0],["2005-01-25",29.6963,29.6963,29.4056,29.6478,318200.0],["2005-01-26",29.454,30.1613,29.2603,30.0644,220800.0],["2005-01-27",30.1807,30.6167,29.9385,30.4132,307000.0],["2005-01-28",30.4423,30.8105,30.3454,30.6845,347700.0],["2005-01-31",31.4887,32.942,31.4403,32.7386,490800.0],["2005-02-01",32.7967,33.4168,32.7579,33.1649,570900.0],["2005-02-02",33.1649,33.9109,32.506,33.0874,435600.0],["2005-02-03",33.2811,33.2811,32.3413,33.1358,346800.0],["2005-02-04",33.1842,35.6161,33.1842,34.7344,656200.0],["2005-02-07",34.7344,35.2673,34.4438,34.7829,576400.0],["2005-02-08",34.7829,35.122,34.1628,34.9864,696900.0],["2005-02-09",35.0736,35.122,33.6202,33.7753,387700.0],["2005-02-10",33.8625,33.8625,32.6029,33.2617,777200.0],["2005-02-11",33.3393,33.3393,31.7309,32.4576,666100.0],["2005-02-14",31.3918,32.041,31.3724,31.6825,620800.0],["2005-02-15",31.6922,33.0583,31.6922,32.7095,586000.0],["2005-02-16",32.6223,33.8528,32.506,33.6299,308500.0],["2005-02-17",33.6977,34.1919,33.0389,33.1067,438900.0],["2005-02-18",33.0389,33.8431,31.9925,32.2057,309100.0],["2005-02-22",32.2057,32.3607,30.8589,31.1108,407400.0],["2005-02-23",31.2465,32.5545,31.1205,32.0216,276600.0],["2005-02-24",32.0216,33.1746,31.9828,32.942,274000.0],["2005-02-25",33.6687,34.841,33.6202,34.8313,418500.0],["2005-02-28",34.8798,35.0639,34.25,34.812,534800.0],["2005-03-01",34.812,34.8798,34.1919,34.3372,389900.0],["2005-03-02",34.4922,35.2673,33.9981,35.0929,292200.0],["2005-03-03",34.8507,34.9767,34.0659,34.5891,349100.0],["2005-03-04",34.6279,34.9573,34.4922,34.8895,289500.0],["2005-03-07",35.0251,36.2071,34.9379,35.4805,355900.0],["2005-03-08",34.8798,35.4224,34.7345,34.8313,340800.0],["2005-03-09",34.841,35.1801,34.5407,34.8701,184200.0],["2005-03-10",34.8701,35.558,34.2016,35.0736,574200.0],["2005-03-11",35.0832,35.1317,33.659,33.9012,715200.0],["2005-03-14",33.7656,33.7753,32.0894,32.5738,756900.0],["2005-03-15",29.0665,31.169,28.5917,29.8416,1606300.0],["2005-03-16",29.5994,29.8319,27.5163,28.6886,1275000.0],["2005-03-17",28.6111,29.3087,28.5336,28.7274,645300.0],["2005-03-18",28.4852,28.5045,28.0976,28.3495,532800.0],["2005-03-21",28.1945,28.2914,27.6422,28.0976,635400.0],["2005-03-22",28.0782,28.2623,27.6713,27.9038,875200.0],["2005-03-23",27.6616,27.6616,26.9253,26.9834,561800.0],["2005-03-24",27.1481,27.3128,26.7412,26.9834,493900.0],["2005-03-28",27.0125,27.4388,26.4311,26.809,449200.0],["2005-03-29",26.6927,27.3031,26.2761,26.3052,549900.0],["2005-03-30",26.4021,27.3419,26.4021,27.1481,581200.0],["2005-03-31",27.0318,27.526,26.9253,27.1287,330000.0],["2005-04-01",28.8243,29.9869,28.0976,29.7835,1125800.0],["2005-04-04",29.7835,29.7835,27.5357,28.1267,867600.0],["2005-04-05",28.1945,28.8824,27.8651,28.0298,469600.0],["2005-04-06",27.8069,28.4852,27.8069,28.0588,471600.0],["2005-04-07",28.0395,28.1654,27.5357,27.8554,375900.0],["2005-04-08",27.9426,27.9426,26.9349,26.9543,385400.0],["2005-04-11",26.7121,27.0415,25.9854,26.1986,487000.0],["2005-04-12",26.1986,26.1986,25.0359,26.0436,918300.0],["2005-04-13",25.9176,26.4699,25.3944,25.5688,322400.0],["2005-04-14",25.4816,25.4816,23.5342,24.038,580500.0],["2005-04-15",24.0671,24.1349,23.1079,23.2047,424800.0],["2005-04-18",23.0303,24.0864,23.0303,23.7764,347800.0],["2005-04-19",23.6795,24.7259,22.8559,24.5515,394100.0],["2005-04-20",24.755,24.8518,23.6892,23.9314,365400.0],["2005-04-21",24.7065,25.5204,24.6774,25.2394,552200.0],["2005-04-22",25.4816,25.8692,23.5148,23.7861,602000.0],["2005-04-25",23.8345,24.91,23.8345,24.7162,501000.0],["2005-04-26",24.4546,24.4546,23.2532,23.3307,404300.0],["2005-04-27",23.1175,23.4857,22.7687,23.4082,513600.0],["2005-04-28",23.2532,23.3791,22.4199,22.7397,260500.0],["2005-04-29",22.8947,23.6601,22.6912,23.4276,380200.0],["2005-05-02",23.4276,23.7376,23.3404,23.7376,200300.0],["2005-05-03",23.7376,24.3674,23.602,24.0477,439500.0],["2005-05-04",24.2899,24.6871,23.8055,24.6387,384600.0],["2005-05-05",24.5612,24.5612,23.7376,24.0283,288300.0],["2005-05-06",24.2705,24.629,24.1542,24.5127,179600.0],["2005-05-09",24.4159,24.784,23.9314,24.784,262500.0],["2005-05-10",24.6581,24.6581,24.0574,24.1252,204600.0],["2005-05-11",23.9799,24.2221,23.6311,23.912,143400.0],["2005-05-12",23.9798,24.2705,23.1079,23.1563,216200.0],["2005-05-13",23.2047,23.9895,23.0497,23.5535,331700.0],["2005-05-16",24.0283,24.8422,23.9314,24.8422,309100.0],["2005-05-17",24.8712,25.5494,24.5612,25.3847,262500.0],["2005-05-18",25.5107,26.3536,25.5107,26.3536,292400.0],["2005-05-19",26.4699,26.8962,26.4117,26.8477,293800.0],["2005-05-20",26.9446,27.0318,26.5958,26.8187,228500.0],["2005-05-23",26.6637,27.5453,26.5183,27.0125,345100.0],["2005-05-24",27.0125,27.6132,26.9156,27.2159,318500.0],["2005-05-25",27.1772,27.2934,26.809,26.9156,104300.0],["2005-05-26",26.9834,27.6132,26.9834,27.4969,172200.0],["2005-05-27",27.4097,28.3689,27.2159,28.2623,197100.0],["2005-05-31",28.3398,28.4852,28.2042,28.2914,329200.0],["2005-06-01",28.1654,28.2429,27.8748,28.1364,222000.0],["2005-06-02",28.3011,28.7371,28.1073,28.7274,163400.0],["2005-06-03",28.6305,29.0374,28.5142,28.834,139100.0],["2005-06-06",28.7274,29.1537,28.6692,29.1052,172800.0],["2005-06-07",29.1149,29.5509,28.9696,29.2699,170500.0],["2005-06-08",29.4637,29.5509,28.9018,29.0762,130500.0],["2005-06-09",29.1052,29.1052,28.4755,28.6789,192500.0],["2005-06-10",27.9523,28.5724,27.9523,28.4852,625600.0],["2005-06-13",28.4852,28.8243,28.2236,28.6983,335400.0],["2005-06-14",29.3087,29.5994,28.6983,28.8824,546000.0],["2005-06-15",29.0665,29.454,28.7661,29.3571,403000.0],["2005-06-16",29.3087,29.7931,29.2312,29.7931,269400.0],["2005-06-17",30.0354,30.2582,29.6284,29.89,358100.0],["2005-06-20",29.8997,30.5779,29.4734,30.3842,224900.0],["2005-06-21",30.3939,30.733,29.8416,30.016,174800.0],["2005-06-22",30.2291,30.2291,29.454,29.8125,342400.0],["2005-06-23",29.6963,30.2291,29.6963,29.8319,347700.0],["2005-06-24",29.9191,29.9675,29.4056,29.8416,709900.0],["2005-06-27",29.8222,29.8319,28.9405,29.1828,265700.0],["2005-06-28",29.0665,30.2776,28.9987,30.2388,321400.0],["2005-06-29",30.6651,30.9364,30.3551,30.3745,342300.0],["2005-06-30",30.4229,30.762,30.3067,30.4035,480900.0],["2005-07-01",30.6458,30.6748,30.326,30.6651,330700.0],["2005-07-05",30.6651,30.8202,30.3357,30.7039,305600.0],["2005-07-06",30.8783,31.1011,30.3357,30.4229,341300.0],["2005-07-07",30.4229,31.0043,30.2873,30.9267,232300.0],["2005-07-08",31.0721,32.3122,30.9267,32.2444,329900.0],["2005-07-11",32.4091,32.4382,31.9731,32.1185,225100.0],["2005-07-12",31.9538,32.1863,31.4499,31.9538,195300.0],["2005-07-13",31.9538,32.1378,31.5662,31.6147,138500.0],["2005-07-14",31.8278,31.9053,30.9267,31.0043,235300.0],["2005-07-15",31.0139,31.1787,30.733,30.8492,222200.0],["2005-07-18",30.8492,31.2562,30.6167,30.8783,273500.0],["2005-07-19",30.888,32.5932,30.888,32.5157,240100.0],["2005-07-20",32.5157,33.4265,31.8859,33.4265,368100.0],["2005-07-21",33.9109,33.9109,33.1842,33.4265,402400.0],["2005-07-22",33.6202,34.25,33.4265,33.814,355300.0],["2005-07-25",33.7656,33.9787,32.5157,32.5642,315600.0],["2005-07-26",32.6417,32.7676,32.0894,32.1669,452500.0],["2005-07-27",32.3607,32.5835,31.9247,32.5835,241200.0],["2005-07-28",32.8936,34.0562,32.7967,33.9303,414900.0],["2005-07-29",32.9905,33.2521,32.9905,33.0002,2497500.0],["2005-08-01",33.0002,33.1842,32.9905,33.0874,464200.0],["2005-08-02",33.1746,33.1842,32.4576,32.506,673000.0],["2005-08-03",32.506,32.7192,31.9247,31.9247,495200.0],["2005-08-04",31.9731,31.9731,31.479,31.5856,380700.0],["2005-08-05",31.5371,31.9634,31.0527,31.3046,312200.0],["2005-08-08",31.3918,31.9634,31.3918,31.7406,311500.0],["2005-08-09",31.8762,32.07,31.5565,31.8375,248900.0],["2005-08-10",32.07,32.6707,31.5081,31.8181,351800.0],["2005-08-11",31.7406,31.9538,31.5759,31.8375,414300.0],["2005-08-12",31.7794,32.2735,31.479,32.1572,340100.0],["2005-08-15",32.0603,32.1572,31.4499,31.9634,264100.0],["2005-08-16",31.8375,31.8375,30.452,30.733,379300.0],["2005-08-17",32.4091,34.1241,32.4091,33.7365,1831900.0],["2005-08-18",33.7462,33.7462,33.0195,33.3393,958700.0],["2005-08-19",33.9109,33.9109,33.1164,33.1358,492100.0],["2005-08-22",33.2327,33.4943,32.7095,32.9711,588100.0],["2005-08-23",32.7967,33.0583,32.3704,32.5642,348400.0],["2005-08-24",32.5738,32.6514,31.9828,32.1572,397900.0],["2005-08-25",32.1475,33.0777,32.1282,32.9517,496500.0],["2005-08-26",33.1842,33.1842,32.2154,32.2638,392900.0],["2005-08-29",32.2735,32.5545,31.9731,32.4963,288200.0],["2005-08-30",32.3607,32.6998,32.0022,32.5932,321400.0],["2005-08-31",32.632,33.6202,32.1669,33.6202,394400.0],["2005-09-01",33.6202,33.8528,32.8257,33.1261,283300.0],["2005-09-02",33.1358,33.4749,32.5835,33.0098,430900.0],["2005-09-06",32.6513,32.8839,32.1863,32.6901,607700.0],["2005-09-07",32.5545,32.7482,32.1766,32.5642,303900.0],["2005-09-08",32.506,32.7386,32.4091,32.6223,318600.0],["2005-09-09",32.6998,33.0292,32.6029,32.9905,172600.0],["2005-09-12",32.942,33.2521,32.7386,33.0486,176000.0],["2005-09-13",32.9905,33.0389,32.3219,32.4673,309100.0],["2005-09-14",32.5835,32.6223,31.5953,31.915,421900.0],["2005-09-15",31.9731,32.1185,31.4499,31.5856,136100.0],["2005-09-16",31.4887,32.0216,31.4887,31.9053,434200.0],["2005-09-19",31.9053,31.9053,30.7136,30.8299,433100.0],["2005-09-20",30.9655,31.4984,30.326,30.5683,387500.0],["2005-09-21",30.5198,30.9946,29.7738,30.0451,771200.0],["2005-09-22",30.0451,30.0838,29.735,29.89,1326000.0],["2005-09-23",29.8416,30.8008,29.8028,30.5101,864600.0],["2005-09-26",30.7136,31.2755,30.5683,30.9461,461000.0],["2005-09-27",31.043,31.3821,30.8589,31.0527,449600.0],["2005-09-28",31.4887,31.6825,31.3627,31.6825,802600.0],["2005-09-29",31.7309,32.4479,31.5081,32.3607,541400.0],["2005-09-30",32.3607,32.9614,32.2638,32.8161,797300.0],["2005-10-03",32.8936,33.6493,32.8161,33.5815,1091700.0],["2005-10-04",33.3877,33.5524,32.8064,32.942,476500.0],["2005-10-05",33.2133,33.8043,32.942,32.9711,849200.0],["2005-10-06",32.9711,33.3877,32.4479,33.0486,665100.0],["2005-10-07",33.2811,33.3683,32.8354,33.1261,409800.0],["2005-10-10",33.0874,33.2424,32.6126,33.097,321200.0],["2005-10-11",32.8936,33.5233,32.8839,33.0389,666100.0],["2005-10-12",33.3296,33.659,33.2424,33.4071,599500.0],["2005-10-13",33.4071,33.4071,32.6126,33.1842,549500.0],["2005-10-14",33.2811,34.1531,33.223,34.1241,580400.0],["2005-10-17",34.405,34.9864,34.3469,34.8701,610300.0],["2005-10-18",34.8798,35.0736,34.3953,34.4922,837600.0],["2005-10-19",34.3953,35.3352,34.2694,35.2673,850300.0],["2005-10-20",35.277,38.6778,35.277,38.0287,2865600.0],["2005-10-21",38.174,38.4162,37.8446,38.0577,1547500.0],["2005-10-24",38.0771,38.5422,37.9511,38.484,719700.0],["2005-10-25",38.5615,38.891,38.2418,38.7456,997300.0],["2005-10-26",38.6972,39.0944,37.7477,37.8639,645100.0],["2005-10-27",37.8639,38.4453,37.2439,37.2923,660300.0],["2005-10-28",37.4473,38.329,37.4376,38.2418,488400.0],["2005-10-31",38.4647,38.7553,38.329,38.5131,926400.0],["2005-11-01",38.5615,39.201,38.4743,38.9007,601700.0],["2005-11-02",38.9297,39.9567,38.8619,39.7339,412700.0],["2005-11-03",40.2086,40.7609,39.482,39.7823,513200.0],["2005-11-04",40.1117,40.2571,38.8328,39.4238,556700.0],["2005-11-07",39.7242,39.9374,39.4917,39.9083,269600.0],["2005-11-08",39.9083,40.0536,39.4142,39.7242,345800.0],["2005-11-09",40.1117,40.79,39.9373,40.6931,455600.0],["2005-11-10",40.6931,40.9353,39.9374,40.635,534800.0],["2005-11-11",40.5671,40.7997,40.4509,40.6737,283100.0],["2005-11-14",40.5962,41.0128,40.4509,40.8578,326900.0],["2005-11-15",40.8578,42.0689,40.8093,41.3713,505800.0],["2005-11-16",41.4682,41.6717,40.9547,41.3907,257200.0],["2005-11-17",41.662,41.7588,41.3035,41.4197,302300.0],["2005-11-18",41.8073,41.9817,41.1194,41.2744,210400.0],["2005-11-21",41.0322,41.1775,40.5865,41.0322,360800.0],["2005-11-22",40.7609,40.7997,40.2571,40.509,379600.0],["2005-11-23",40.0633,40.4896,40.0246,40.1699,203000.0],["2005-11-25",40.2668,40.4509,40.1118,40.3055,68400.0],["2005-11-28",40.3055,40.3443,39.2688,39.3367,451800.0],["2005-11-29",39.4335,40.4993,39.4142,40.1214,488000.0],["2005-11-30",40.0924,40.6059,40.0342,40.4509,265500.0],["2005-12-01",40.4993,42.0883,40.3055,42.0883,560500.0],["2005-12-02",42.0883,42.3692,41.5457,42.0301,452700.0],["2005-12-05",41.8364,42.7084,40.6446,42.3983,629900.0],["2005-12-06",42.2433,42.5824,41.662,41.7395,423300.0],["2005-12-07",41.8364,42.1173,41.4294,41.9526,327900.0],["2005-12-08",42.098,42.8343,41.5263,42.0786,448400.0],["2005-12-09",42.0495,42.1077,41.3325,41.5651,258400.0],["2005-12-12",41.5845,41.8848,41.0225,41.4876,305600.0],["2005-12-13",41.4876,42.3692,41.4294,42.3692,529800.0],["2005-12-14",42.3983,42.6793,41.0709,41.1485,283900.0],["2005-12-15",41.1775,41.1969,39.8792,40.6931,511600.0],["2005-12-16",40.79,41.3616,40.7415,40.945,382000.0],["2005-12-19",40.9837,40.9837,39.792,40.0149,244800.0],["2005-12-20",39.9664,40.383,39.6273,40.0149,177900.0],["2005-12-21",40.0439,40.6931,40.0439,40.5671,186000.0],["2005-12-22",40.6931,40.8578,40.0536,40.7706,223800.0],["2005-12-23",40.9353,41.3907,40.9159,41.0806,154000.0],["2005-12-27",41.1485,41.4391,40.8578,41.1969,262700.0],["2005-12-28",41.0128,41.4101,40.8093,41.2938,210300.0],["2005-12-29",41.2744,41.9817,40.9934,41.3713,248100.0],["2005-12-30",41.3713,41.7588,41.226,41.4004,342200.0],["2006-01-03",41.9042,43.1347,41.662,42.8731,485200.0],["2006-01-04",42.97,43.3381,42.6308,43.0378,552700.0],["2006-01-05",43.0087,43.0184,42.5243,42.9312,234800.0],["2006-01-06",43.1637,43.7935,42.8246,43.2994,243200.0],["2006-01-09",43.2122,43.8129,43.125,43.5513,205100.0],["2006-01-10",43.5513,44.3748,43.4738,43.6966,615600.0],["2006-01-11",43.6966,43.6966,42.127,43.28,646900.0],["2006-01-12",43.2316,43.7063,42.6309,42.9796,205000.0],["2006-01-13",42.9409,43.2509,42.5146,43.1153,253100.0],["2006-01-17",42.8731,43.871,42.5824,43.6482,384200.0],["2006-01-18",42.6793,43.4544,41.8654,42.4371,688800.0],["2006-01-19",43.842,45.0046,43.6966,44.3942,706900.0],["2006-01-20",44.5492,44.5492,42.97,43.5513,447000.0],["2006-01-23",43.5222,43.5804,41.8751,42.1367,709300.0],["2006-01-24",42.1948,43.435,42.1658,42.8731,945700.0],["2006-01-25",43.1153,43.8516,42.8924,43.842,754100.0],["2006-01-26",44.4233,46.7486,44.4233,46.6905,739400.0],["2006-01-27",46.9424,47.4753,45.3437,46.0898,574600.0],["2006-01-30",46.0219,46.5064,45.46,45.5181,320800.0],["2006-01-31",45.5375,46.5742,45.0046,46.4386,404400.0],["2006-02-01",46.3901,47.3396,46.2642,47.233,876400.0],["2006-02-02",49.4227,53.9571,49.413,53.0948,1960600.0],["2006-02-03",52.9979,52.9979,51.7577,52.2325,724500.0],["2006-02-06",52.4844,53.4823,51.8352,53.4436,581500.0],["2006-02-07",53.6277,53.6277,51.9321,52.8332,660200.0],["2006-02-08",52.9591,53.2401,51.9418,52.31,374300.0],["2006-02-09",52.31,53.2789,52.1937,52.3197,392400.0],["2006-02-10",52.1259,52.3003,51.6318,52.0581,353200.0],["2006-02-13",51.7383,51.9999,50.7695,51.0989,443300.0],["2006-02-14",51.1473,52.465,50.9051,52.4553,320700.0],["2006-02-15",52.4166,54.9841,52.4166,54.5093,871100.0],["2006-02-16",56.3987,56.3987,54.6644,55.0325,483800.0],["2006-02-17",55.0229,55.3523,54.4997,54.7419,261900.0],["2006-02-21",54.5481,54.7903,53.5308,53.8118,521800.0],["2006-02-22",53.9958,55.827,53.9183,55.6236,349100.0],["2006-02-23",55.6139,57.6195,55.5751,57.0672,626600.0],["2006-02-24",56.9025,57.3869,56.2921,56.4665,285700.0],["2006-02-27",56.4374,56.9316,55.7301,56.0014,456000.0],["2006-02-28",56.0014,56.0596,54.7322,55.5364,478300.0],["2006-03-01",55.517,58.7627,55.517,57.9876,806500.0],["2006-03-02",58.0845,58.6562,56.8831,57.1931,350600.0],["2006-03-03",57.1156,58.7143,56.9994,58.6271,429000.0],["2006-03-06",57.7067,58.9178,56.2146,56.9897,481200.0],["2006-03-07",56.9897,57.0963,54.5675,54.771,578500.0],["2006-03-08",54.645,55.4298,53.5017,54.209,927500.0],["2006-03-09",54.209,55.1488,54.1024,54.3059,657600.0],["2006-03-10",54.3059,54.8097,54.1606,54.6256,609500.0],["2006-03-13",54.7225,57.0188,54.7225,56.263,487900.0],["2006-03-14",56.5052,59.1987,56.3987,59.16,648000.0],["2006-03-15",59.5475,60.5455,58.9662,60.468,462800.0],["2006-03-16",60.468,62.2023,59.9254,61.4272,968400.0],["2006-03-17",61.9116,61.931,60.8943,61.3303,682500.0],["2006-03-20",61.4756,61.5241,60.3711,61.0687,311400.0],["2006-03-21",60.9718,61.1171,59.1987,59.1987,423200.0],["2006-03-22",59.2181,60.5649,58.8209,60.313,364100.0],["2006-03-23",60.313,61.7469,60.1483,61.7275,447600.0],["2006-03-24",61.8147,62.4542,61.1365,62.057,346800.0],["2006-03-27",62.057,62.3961,61.8244,61.9988,241600.0],["2006-03-28",61.9601,63.83,61.7469,63.0743,626200.0],["2006-03-29",63.1227,65.855,62.9871,65.6709,543700.0],["2006-03-30",65.8647,67.0176,64.5276,64.7117,1116100.0],["2006-03-31",65.6418,67.037,65.3124,65.8937,2162700.0],["2006-04-03",66.32,66.9498,65.8356,65.9325,548900.0],["2006-04-04",67.6765,68.0156,65.448,65.8065,1398600.0],["2006-04-05",65.8065,66.727,65.3221,66.5429,941600.0],["2006-04-06",66.5429,67.2598,65.448,67.2598,654700.0],["2006-04-07",66.8529,67.3374,65.6224,66.3491,482000.0],["2006-04-10",66.4169,67.0661,65.6903,66.5332,673200.0],["2006-04-11",66.2716,67.6668,66.136,66.4363,686200.0],["2006-04-12",66.6785,67.2986,65.9518,67.0951,519200.0],["2006-04-13",67.4343,68.9845,67.318,67.8315,837000.0],["2006-04-17",68.6453,69.4689,68.4128,69.0038,770600.0],["2006-04-18",69.0038,71.4745,68.5872,71.3679,784700.0],["2006-04-19",71.6489,72.6565,70.9222,72.6372,815900.0],["2006-04-20",75.1853,76.0573,69.0814,73.4413,2538600.0],["2006-04-21",72.1915,72.6662,70.2924,72.1818,1126200.0],["2006-04-24",72.1333,72.1527,70.37,71.3098,907900.0],["2006-04-25",71.6973,72.1624,70.4281,70.9707,635100.0],["2006-04-26",71.4551,72.8891,71.4067,72.3659,680400.0],["2006-04-27",71.6973,74.4199,71.271,73.1507,1075000.0],["2006-04-28",72.9084,73.5866,72.3368,72.6662,373000.0],["2006-05-01",74.5555,74.5943,72.5402,72.9666,878200.0],["2006-05-02",72.8697,72.8794,70.1859,72.0849,1182700.0],["2006-05-03",72.0946,74.8462,71.271,74.4586,929600.0],["2006-05-04",74.2649,76.0573,74.2552,75.9023,610500.0],["2006-05-05",76.5417,77.5397,76.1445,77.3653,898100.0],["2006-05-08",77.5106,77.7916,75.2434,77.0359,519200.0],["2006-05-09",77.0359,77.7044,75.8732,75.9507,389400.0],["2006-05-10",76.1542,77.249,75.7182,76.5417,484000.0],["2006-05-11",74.3521,76.5127,71.3195,72.5693,1890800.0],["2006-05-12",70.7285,70.8157,65.5449,68.8004,1613000.0],["2006-05-15",68.7907,69.8758,67.1533,67.6958,875500.0],["2006-05-16",67.6958,68.6066,66.7076,67.9962,580100.0],["2006-05-17",67.9962,69.498,65.1574,65.3415,904800.0],["2006-05-18",66.2716,67.4342,64.2466,64.3047,1091200.0],["2006-05-19",64.3144,64.3144,61.7178,63.4618,1003900.0],["2006-05-22",65.1574,65.7387,62.7255,64.0916,927300.0],["2006-05-23",65.9809,69.0813,65.448,66.0778,958200.0],["2006-05-24",65.8356,66.6591,62.3379,64.1982,711200.0],["2006-05-25",64.6729,67.2889,64.4888,66.601,790300.0],["2006-05-26",66.6495,67.2405,65.0605,66.0197,395500.0],["2006-05-30",66.5041,66.5041,63.2777,63.3359,617100.0],["2006-05-31",63.5781,64.8183,62.7836,63.6944,1164900.0],["2006-06-01",63.6459,66.01,63.3068,65.9616,632600.0],["2006-06-02",67.0467,67.318,65.9809,66.9885,954000.0],["2006-06-05",67.9671,67.9671,63.3649,63.6362,952400.0],["2006-06-06",63.6362,63.6362,60.5358,62.7352,1057600.0],["2006-06-07",62.5898,63.6556,61.0881,61.4272,837700.0],["2006-06-08",59.4894,60.2645,55.5751,58.7918,1649400.0],["2006-06-09",58.7918,59.9835,57.9101,58.133,552400.0],["2006-06-12",58.2783,58.3849,55.5073,55.6139,561000.0],["2006-06-13",54.2574,55.6623,53.3176,53.8311,1087900.0],["2006-06-14",53.5405,55.2069,52.4553,54.1218,935800.0],["2006-06-15",54.4512,57.7454,54.4512,57.2416,826800.0],["2006-06-16",57.2513,58.2396,56.8734,58.133,1287700.0],["2006-06-19",59.1019,60.313,57.0575,57.3675,1028300.0],["2006-06-20",57.6098,58.0748,56.1758,56.7959,695000.0],["2006-06-21",56.6021,58.6077,56.3599,58.2396,995900.0],["2006-06-22",58.3267,59.5282,58.0361,59.2956,777100.0],["2006-06-23",59.1019,59.7801,58.414,58.9371,627300.0],["2006-06-26",59.0825,59.5572,57.6679,58.6174,843700.0],["2006-06-27",59.1018,59.7704,57.4451,57.4741,832700.0],["2006-06-28",58.2299,58.6368,56.9412,57.8229,592700.0],["2006-06-29",58.4721,62.4445,58.288,62.2023,780600.0],["2006-06-30",62.3864,66.8529,61.5338,66.8529,2857800.0],["2006-07-03",66.32,66.3394,65.4093,66.32,742100.0],["2006-07-05",66.1263,66.1359,63.8203,64.5276,906200.0],["2006-07-06",64.4307,65.4965,64.2951,65.1089,847600.0],["2006-07-07",65.2058,65.5934,64.0625,64.5954,592300.0],["2006-07-10",64.5567,67.0564,64.2176,65.0024,775500.0],["2006-07-11",65.012,67.192,64.3919,66.7657,974300.0],["2006-07-12",66.8626,68.4516,66.3491,66.9207,1300000.0],["2006-07-13",66.9208,67.0952,64.5276,64.7214,1034500.0],["2006-07-14",64.4791,64.4791,62.4445,63.3649,1115800.0],["2006-07-17",63.3165,63.9463,60.3323,60.749,1631200.0],["2006-07-18",60.5552,60.7974,58.2977,60.749,1976900.0],["2006-07-19",60.5552,64.2563,60.5552,63.9172,1823500.0],["2006-07-20",65.1574,65.8162,55.5848,57.7454,3540000.0],["2006-07-21",56.8734,57.1641,54.8485,55.7786,1622300.0],["2006-07-24",56.6312,59.0922,56.1952,58.7918,1244700.0],["2006-07-25",57.4063,58.0845,56.4374,57.1544,1210600.0],["2006-07-26",57.106,57.3579,56.0111,56.5537,671900.0],["2006-07-27",56.7378,57.6776,54.7225,54.8872,1234500.0],["2006-07-28",54.7516,56.0692,53.6374,55.8173,1390700.0],["2006-07-31",55.517,56.4374,55.3232,56.4374,607900.0],["2006-08-01",56.2921,56.4277,54.49,54.6934,997900.0],["2006-08-02",54.8678,57.8617,54.8582,56.4762,847700.0],["2006-08-03",56.4859,58.598,56.3405,58.2202,745200.0],["2006-08-04",58.8596,59.9254,58.0555,59.005,890800.0],["2006-08-07",59.5863,60.6424,58.8693,60.0514,1031100.0],["2006-08-08",60.2161,60.2161,57.3094,57.6485,1074500.0],["2006-08-09",57.6485,58.4236,56.0692,56.1371,902200.0],["2006-08-10",55.7011,57.0188,54.9938,56.7765,789300.0],["2006-08-11",56.6796,57.5904,56.5537,56.9219,733700.0],["2006-08-14",58.0361,58.7821,57.3288,57.7454,677300.0],["2006-08-15",58.3752,60.1676,57.1738,59.8963,757300.0],["2006-08-16",60.6521,61.9116,60.3614,61.6403,630300.0],["2006-08-17",61.6306,62.3379,60.4583,61.0493,537400.0],["2006-08-18",60.9427,61.2528,59.6832,60.2161,495100.0],["2006-08-21",60.2161,60.4195,59.441,59.8867,384800.0],["2006-08-22",59.1987,60.0707,58.4721,59.6735,643400.0],["2006-08-23",59.2956,59.4313,58.0748,58.8596,820700.0],["2006-08-24",58.8596,60.6714,58.8112,59.8382,1134900.0],["2006-08-25",59.7898,60.032,59.2666,59.6832,575900.0],["2006-08-28",59.1987,59.6154,58.5787,58.6949,830900.0],["2006-08-29",57.7939,57.7939,54.2574,54.7903,3717300.0],["2006-08-30",54.7903,56.5537,54.0152,56.2727,1450000.0],["2006-08-31",56.5149,57.4548,55.4976,56.6796,1027500.0],["2006-09-01",56.7765,58.0942,56.7765,57.571,763900.0],["2006-09-05",57.5807,59.5088,57.4257,59.1115,959300.0],["2006-09-06",57.4063,58.5205,56.4374,56.5343,761700.0],["2006-09-07",56.5343,57.7357,55.3135,57.5226,703800.0],["2006-09-08",57.6485,58.7724,57.6485,58.0845,946000.0],["2006-09-11",58.569,58.569,54.7516,55.1101,1024400.0],["2006-09-12",55.1682,56.1468,54.1702,55.8561,1112400.0],["2006-09-13",55.7592,57.9392,55.7592,57.5516,822900.0],["2006-09-14",57.5032,57.7067,55.953,56.5828,861400.0],["2006-09-15",56.7378,57.4548,56.1177,57.0672,971900.0],["2006-09-18",57.1641,58.5496,57.1157,58.4915,751400.0],["2006-09-19",58.4818,59.2375,57.6582,58.9275,897200.0],["2006-09-20",58.9275,59.8285,58.5787,59.1891,762700.0],["2006-09-21",59.2763,60.0126,58.7434,59.3441,945500.0],["2006-09-22",59.3441,59.3441,56.7378,57.6485,584700.0],["2006-09-25",57.7745,58.0458,56.2533,57.3869,760400.0],["2006-09-26",57.3482,57.7648,56.1952,57.1544,1044000.0],["2006-09-27",56.9122,57.1544,55.8852,56.4374,1336700.0],["2006-09-28",56.6312,57.6388,56.2921,57.0963,1268000.0],["2006-09-29",57.1932,57.3288,56.2146,56.2243,488200.0],["2006-10-02",56.3599,56.4665,54.9163,55.1391,1132900.0],["2006-10-03",56.6797,60.3323,56.6797,59.8382,2556100.0],["2006-10-04",59.877,64.1691,59.877,64.0238,1843400.0],["2006-10-05",65.6418,65.6515,63.8978,64.6826,1201000.0],["2006-10-06",64.4404,65.5546,63.1808,65.3802,486200.0],["2006-10-09",65.3802,66.3491,64.2854,65.7387,507900.0],["2006-10-10",66.4363,67.0467,64.7311,65.1961,837800.0],["2006-10-11",64.6826,66.01,64.3435,65.1283,450100.0],["2006-10-12",65.264,66.6979,65.1961,66.4944,527100.0],["2006-10-13",66.0778,66.9983,64.9539,66.6785,605400.0],["2006-10-16",66.5816,68.8876,66.5041,68.7229,1300700.0],["2006-10-17",68.4806,68.4806,65.9519,66.4169,1516800.0],["2006-10-18",66.8529,67.3761,65.6903,66.0875,1303800.0],["2006-10-19",63.7428,64.4113,59.7607,64.1885,3817200.0],["2006-10-20",63.4618,63.7816,62.1151,63.0646,1336100.0],["2006-10-23",63.0743,65.8356,63.0646,65.2639,1120200.0],["2006-10-24",63.7525,66.1166,63.268,65.7678,792400.0],["2006-10-25",65.8356,66.6979,64.9733,64.9927,661500.0],["2006-10-26",64.8183,64.8183,63.0549,63.2681,1337300.0],["2006-10-27",63.4618,63.9366,63.1033,63.4037,1434700.0],["2006-10-30",63.2293,63.7137,62.803,63.3843,440000.0],["2006-10-31",63.2874,63.8784,62.9774,63.239,507900.0],["2006-11-01",63.9172,64.1207,62.0763,62.3089,696900.0],["2006-11-02",62.3089,62.5608,61.1753,61.776,415300.0],["2006-11-03",61.7082,62.0085,60.4583,60.8555,694200.0],["2006-11-06",61.0396,63.0549,61.0396,62.4929,565800.0],["2006-11-07",62.8611,64.7214,62.6383,64.5276,1279800.0],["2006-11-08",64.4695,64.5276,63.2196,63.985,616600.0],["2006-11-09",64.3144,64.8183,63.1033,63.2777,414100.0],["2006-11-10",61.7663,63.3649,60.6133,62.8514,1276300.0],["2006-11-13",62.6577,62.6867,61.2528,61.9213,527500.0],["2006-11-14",62.3864,62.7933,61.9407,62.5705,933500.0],["2006-11-15",62.9483,63.7719,62.8514,63.675,879900.0],["2006-11-16",63.8591,64.8086,63.239,64.3338,639600.0],["2006-11-17",64.0916,65.0895,63.9463,64.8473,687300.0],["2006-11-20",64.266,64.9345,63.9463,64.7698,1078600.0],["2006-11-21",64.4792,65.6418,64.4792,65.2252,707200.0],["2006-11-22",65.0314,65.6128,64.3629,65.1864,456100.0],["2006-11-24",65.1961,65.7387,65.0217,65.1089,124400.0],["2006-11-27",65.1089,65.1089,63.0937,63.5781,868700.0],["2006-11-28",63.5781,63.5781,62.4154,62.9774,707400.0],["2006-11-29",63.8397,65.3705,63.5006,64.7311,797400.0],["2006-11-30",64.7698,65.2736,63.9172,64.8183,597600.0],["2006-12-01",64.7214,64.7795,63.1906,63.8785,753300.0],["2006-12-04",63.8784,65.1089,63.2196,64.828,353700.0],["2006-12-05",64.9249,64.9345,63.5975,64.6633,518800.0],["2006-12-06",64.6633,65.8744,64.6536,65.6709,506000.0],["2006-12-07",65.4965,66.3103,64.7601,65.2155,444500.0],["2006-12-08",64.857,66.3975,64.857,65.9809,393900.0],["2006-12-11",65.6709,65.6903,63.2777,63.4037,1352800.0],["2006-12-12",63.2681,63.4134,61.059,61.8825,1289900.0],["2006-12-13",61.9116,62.2023,61.3594,61.7469,499400.0],["2006-12-14",61.8535,62.5898,61.4756,61.65,497800.0],["2006-12-15",63.4909,63.4909,60.749,61.0396,648000.0],["2006-12-18",61.5241,62.0473,60.0901,60.313,574200.0],["2006-12-19",60.1967,60.2161,58.5205,59.7607,970300.0],["2006-12-20",59.5863,60.8458,59.4603,60.2645,686300.0],["2006-12-21",58.2686,59.1019,56.3987,56.5343,1773000.0],["2006-12-22",57.1641,58.2008,56.5828,57.2707,1128100.0],["2006-12-26",57.1253,57.9973,56.7959,57.6098,568500.0],["2006-12-27",57.6098,58.1814,57.3869,57.6485,422800.0],["2006-12-28",57.1641,57.8617,56.6893,57.3288,397600.0],["2006-12-29",57.0866,57.4741,56.5634,56.98,463500.0],["2007-01-03",56.7765,57.4257,55.5848,56.0596,1088300.0],["2007-01-04",55.8173,56.4568,54.9938,55.4104,1019400.0],["2007-01-05",55.4104,56.1661,55.1004,55.4976,996300.0],["2007-01-08",55.4298,56.6409,55.4007,56.2049,690000.0],["2007-01-09",56.7765,56.7959,55.7398,56.1468,699800.0],["2007-01-10",56.1468,57.5032,55.8755,57.1835,851200.0],["2007-01-11",58.133,59.1794,57.7648,58.8596,1150400.0],["2007-01-12",58.7143,59.2569,58.4333,59.1987,675400.0],["2007-01-16",59.16,59.8576,58.1427,58.443,501200.0],["2007-01-17",58.2299,58.7143,57.7745,58.5883,632200.0],["2007-01-18",58.7143,58.9662,57.6001,57.9683,720900.0],["2007-01-19",58.133,58.5884,57.6776,57.7939,718100.0],["2007-01-22",58.0361,58.4043,56.2824,56.4568,578300.0],["2007-01-23",56.4374,57.8423,56.4277,57.4063,494000.0],["2007-01-24",57.4935,58.5302,57.4935,58.0167,671100.0],["2007-01-25",58.133,58.569,57.2125,57.726,748300.0],["2007-01-26",57.9683,58.2395,56.8831,57.3579,598700.0],["2007-01-29",57.4257,57.9004,57.1156,57.6001,1350300.0],["2007-01-30",57.7939,57.978,57.3191,57.5032,604300.0],["2007-01-31",57.5032,59.2956,56.9606,58.8306,1017000.0],["2007-02-01",60.0707,63.3649,59.9157,62.8902,2385500.0],["2007-02-02",62.7836,65.2833,62.5414,65.012,1495500.0],["2007-02-05",65.1574,66.1069,64.9345,65.3705,1307000.0],["2007-02-06",65.4577,65.7193,64.6051,64.9345,1025300.0],["2007-02-07",64.9442,64.9442,63.6653,64.0528,726400.0],["2007-02-08",64.111,64.3435,62.7836,63.3262,641500.0],["2007-02-09",63.1809,63.5006,62.5608,62.7642,693000.0],["2007-02-12",62.7449,62.7545,61.4853,62.3476,1272000.0],["2007-02-13",62.5898,63.7816,62.5414,63.5296,1176600.0],["2007-02-14",64.3823,66.9692,64.0625,66.8432,1590300.0],["2007-02-15",67.3374,67.5021,66.1941,66.3782,1332200.0],["2007-02-16",66.32,67.3374,65.5062,67.192,869300.0],["2007-02-20",66.9983,66.9983,65.5159,66.1747,1034700.0],["2007-02-21",65.6127,66.3879,64.8376,66.1844,836800.0],["2007-02-22",66.4266,66.6979,64.8473,65.7678,760200.0],["2007-02-23",65.884,66.756,65.6418,66.4266,1098700.0],["2007-02-26",66.8432,67.0661,65.3027,65.6515,638600.0],["2007-02-27",65.0993,65.0993,63.0258,64.2079,1015000.0],["2007-02-28",64.0238,64.7407,63.2777,64.6535,962800.0],["2007-03-01",63.6847,64.2176,63.0937,64.0044,1344400.0],["2007-03-02",63.2196,64.3241,63.1712,63.2681,877900.0],["2007-03-05",62.3961,62.5608,61.5241,61.8244,866300.0],["2007-03-06",62.0085,62.4929,60.9234,61.495,1154400.0],["2007-03-07",61.2528,62.086,59.9545,61.7857,918000.0],["2007-03-08",62.2798,62.9774,62.0473,62.6577,2654400.0],["2007-03-09",63.8494,63.8494,62.0957,62.6189,616300.0],["2007-03-12",62.4445,62.8514,61.8147,61.9601,565900.0],["2007-03-13",61.9601,61.9601,59.3538,59.7413,1589500.0],["2007-03-14",59.7413,59.8382,58.2202,59.5572,887200.0],["2007-03-15",59.5185,60.8555,59.2859,59.877,569200.0],["2007-03-16",59.8576,60.0223,59.4119,59.8479,393300.0],["2007-03-19",60.1676,60.5358,59.7123,59.9448,298100.0],["2007-03-20",60.5455,61.3884,59.5475,61.1171,956400.0],["2007-03-21",60.749,62.5317,60.7005,62.086,847200.0],["2007-03-22",62.086,63.9463,61.9116,63.1324,1432400.0],["2007-03-23",62.9774,63.956,62.9483,63.8106,813300.0],["2007-03-26",63.8881,63.9463,62.522,62.9774,585500.0],["2007-03-27",62.9774,63.4328,62.7642,62.9483,606900.0],["2007-03-28",62.2217,62.6383,60.9621,61.3109,1255200.0],["2007-03-29",61.5531,62.5705,60.4292,60.8168,1238400.0],["2007-03-30",60.5261,61.2528,60.3226,60.8265,1170700.0],["2007-04-02",60.8168,61.2722,59.8673,60.3614,1142700.0],["2007-04-03",60.5552,62.0763,60.5358,61.7178,1130300.0],["2007-04-04",62.0957,62.9483,62.0957,62.5123,1514700.0],["2007-04-05",61.9116,62.0957,61.5241,61.9697,563400.0],["2007-04-09",62.1538,63.2099,62.1538,62.6577,1037300.0],["2007-04-10",62.5511,62.6577,61.8438,62.1732,909700.0],["2007-04-11",62.086,62.241,60.9524,61.185,1143100.0],["2007-04-12",61.214,62.0763,60.5455,61.5144,1636000.0],["2007-04-13",61.5241,61.9213,60.5358,61.214,1268100.0],["2007-04-16",61.6403,63.9656,61.5144,63.8494,1779500.0],["2007-04-17",63.7719,63.9075,62.8999,63.0549,1308700.0],["2007-04-18",63.2584,64.5179,62.8902,64.2272,979400.0],["2007-04-19",60.0707,61.5725,57.9586,59.2956,5283800.0],["2007-04-20",60.2645,60.313,58.5593,59.2084,1714900.0],["2007-04-23",60.4098,60.5164,59.4894,59.8673,1451300.0],["2007-04-24",59.9739,60.8652,59.9254,60.1483,1800800.0],["2007-04-25",60.2839,60.8749,59.9545,60.778,1188000.0],["2007-04-26",60.9912,62.4929,60.9912,62.2604,1515000.0],["2007-04-27",62.0085,63.1615,61.7372,62.9386,1696700.0],["2007-04-30",62.493,62.493,61.1074,61.2043,873800.0],["2007-05-01",61.0299,61.1365,59.7219,60.7586,1070900.0],["2007-05-02",60.778,62.9483,60.6811,61.9891,1040300.0],["2007-05-03",61.9116,62.2895,60.8846,61.4369,859500.0],["2007-05-04",61.5628,62.6383,61.0396,62.367,852600.0],["2007-05-07",62.3961,62.8708,62.0763,62.5414,547600.0],["2007-05-08",62.0957,62.1151,61.1365,62.1151,466000.0],["2007-05-09",62.1151,62.9774,61.7469,62.7933,500600.0],["2007-05-10",62.803,63.2099,61.8147,62.0182,825600.0],["2007-05-11",62.3089,62.4542,61.5919,62.3185,736400.0],["2007-05-14",63.4618,63.9656,62.4929,63.7137,1490900.0],["2007-05-15",63.9366,63.9463,62.7061,62.7545,1306700.0],["2007-05-16",62.7836,62.9871,61.5241,62.1248,854100.0],["2007-05-17",61.8825,62.1829,61.3303,61.7953,720800.0],["2007-05-18",61.7663,61.7663,61.0396,61.5241,537300.0],["2007-05-21",61.6985,62.1151,61.1074,61.3787,978500.0],["2007-05-22",61.1365,61.5241,59.9157,60.5067,1619800.0],["2007-05-23",60.4583,60.7683,59.2569,60.2258,1784200.0],["2007-05-24",60.0707,60.5552,59.3731,59.7123,915800.0],["2007-05-25",59.7026,59.8091,59.0825,59.3925,960800.0],["2007-05-29",59.441,60.5261,59.441,60.0029,668000.0],["2007-05-30",59.8285,61.1365,59.5863,61.0396,735500.0],["2007-05-31",61.0784,62.9289,61.0784,62.803,1210100.0],["2007-06-01",62.9386,64.3144,62.7836,63.3843,1954800.0],["2007-06-04",63.394,63.7041,62.8321,63.3843,581600.0],["2007-06-05",63.2971,63.4909,62.3573,62.7158,1477600.0],["2007-06-06",62.241,62.3767,61.4272,61.8632,1183000.0],["2007-06-07",61.8632,61.9601,61.2625,61.3884,1136800.0],["2007-06-08",60.9427,61.7663,60.3517,61.6306,815200.0],["2007-06-11",61.8147,63.4618,61.0396,62.7933,1089700.0],["2007-06-12",62.1732,62.1829,60.7102,60.7199,1793200.0],["2007-06-13",62.3961,63.0646,61.4369,62.7836,1813700.0],["2007-06-14",62.7836,63.1518,62.5995,62.9192,930800.0],["2007-06-15",63.0743,64.111,63.0743,63.8397,819300.0],["2007-06-18",63.8591,64.3435,62.6189,63.0937,1194100.0],["2007-06-19",63.084,63.985,62.5608,63.8688,619700.0],["2007-06-20",63.9656,64.14,62.1248,62.3864,1199700.0],["2007-06-21",62.1054,62.3185,61.4853,61.7178,1303000.0],["2007-06-22",61.5241,62.1054,61.2818,61.369,1130300.0],["2007-06-25",61.5531,62.0957,60.4098,60.9718,1310600.0],["2007-06-26",61.0687,61.1365,59.1019,59.2084,1481600.0],["2007-06-27",59.1019,59.6057,58.6174,59.4119,1468100.0],["2007-06-28",59.5863,60.0707,58.7434,58.8015,734500.0],["2007-06-29",59.1987,59.1987,58.3074,58.569,1159600.0],["2007-07-02",58.569,59.1697,58.3946,58.443,847400.0],["2007-07-03",58.5787,58.9468,58.443,58.4624,401200.0],["2007-07-05",58.4721,59.4603,58.4624,59.441,687300.0],["2007-07-06",59.3441,60.0707,58.724,59.7123,676100.0],["2007-07-09",59.8285,60.0029,59.16,59.4119,723700.0],["2007-07-10",58.7046,59.0437,58.3946,58.4236,664300.0],["2007-07-11",58.3849,59.0534,58.1911,58.4236,527600.0],["2007-07-12",60.7683,61.8244,59.7898,61.369,1987200.0],["2007-07-13",61.6113,61.6113,60.7296,61.2431,517000.0],["2007-07-16",61.0396,61.214,60.3711,60.8749,734000.0],["2007-07-17",60.6521,61.6306,60.6036,61.2818,711800.0],["2007-07-18",60.749,61.7857,60.5842,61.6306,1024900.0],["2007-07-19",60.6521,62.3961,58.2589,59.2956,3038400.0],["2007-07-20",58.7337,59.2666,56.2824,57.5516,2232900.0],["2007-07-23",57.8423,58.3364,57.3773,57.5904,1100700.0],["2007-07-24",57.2125,57.5032,56.3793,56.8734,1333900.0],["2007-07-25",57.261,57.3676,56.2436,57.1641,981000.0],["2007-07-26",56.854,56.854,54.4997,55.2845,1398600.0],["2007-07-27",54.9841,55.2748,53.3854,53.4339,1231300.0],["2007-07-30",53.3079,53.9571,51.5833,53.0463,1818200.0],["2007-07-31",53.337,53.773,51.8255,51.8837,2215300.0],["2007-08-01",51.8449,52.1937,50.3819,51.157,1304200.0],["2007-08-02",51.3508,51.8255,50.2075,51.6996,1223000.0],["2007-08-03",51.2248,51.2248,48.5313,48.6573,1230400.0],["2007-08-06",49.1127,49.3064,46.0219,46.5839,2464600.0],["2007-08-07",46.5064,46.8746,45.4406,46.0413,1534600.0],["2007-08-08",46.5064,48.0663,45.9929,47.204,3311800.0],["2007-08-09",46.5064,46.6614,43.8613,44.7043,2305200.0],["2007-08-10",44.0939,47.1846,43.8419,47.0199,2156300.0],["2007-08-13",46.7002,48.9577,46.7002,48.0663,1359800.0],["2007-08-14",47.8822,48.2407,46.4676,46.5936,1096300.0],["2007-08-15",46.5064,46.7486,44.462,44.588,990700.0],["2007-08-16",44.0842,44.4136,40.4799,43.0281,2027100.0],["2007-08-17",43.5997,44.5589,42.7665,43.9776,968400.0],["2007-08-20",44.2004,46.8358,44.2004,46.1576,1056900.0],["2007-08-21",46.0219,47.204,45.3825,46.7486,1240400.0],["2007-08-22",46.8067,47.5625,46.0219,47.3881,674900.0],["2007-08-23",47.7465,47.9597,46.2351,46.2932,598000.0],["2007-08-24",46.3029,47.0974,46.1188,47.0974,429600.0],["2007-08-27",46.9424,47.078,46.1479,46.2932,361900.0],["2007-08-28",46.0801,46.0994,44.6461,44.7139,485500.0],["2007-08-29",44.7915,45.5762,44.1035,45.334,682500.0],["2007-08-30",45.0918,45.8185,44.9949,45.4697,432600.0],["2007-08-31",46.0122,46.3901,45.6731,46.1091,309700.0],["2007-09-04",45.7603,46.4579,45.5666,46.0316,363500.0],["2007-09-05",45.7119,45.7119,44.7721,44.9949,1036900.0],["2007-09-06",45.0821,45.334,43.0475,43.2316,1718700.0],["2007-09-07",42.6308,42.8343,41.1775,42.4468,2111900.0],["2007-09-10",42.6309,42.9603,41.0613,41.226,1278100.0],["2007-09-11",40.7415,42.2433,40.7415,42.1561,841400.0],["2007-09-12",41.6232,41.9914,40.5865,40.6253,980800.0],["2007-09-13",40.8481,41.1097,40.0342,40.4509,596900.0],["2007-09-14",40.2086,41.1581,39.9664,41.0806,363800.0],["2007-09-17",40.8772,41.1775,40.3249,40.7222,452200.0],["2007-09-18",40.79,42.7374,40.6156,42.6018,708700.0],["2007-09-19",42.7374,43.9873,42.6599,43.1153,917800.0],["2007-09-20",43.2316,43.2316,41.662,41.817,620700.0],["2007-09-21",42.0011,42.0592,41.3035,41.6038,633800.0],["2007-09-24",41.8654,41.9333,40.1408,40.3055,590800.0],["2007-09-25",40.228,40.228,37.6605,37.9996,2162000.0],["2007-09-26",37.9996,38.1158,36.4784,37.8446,1418100.0],["2007-09-27",37.9415,38.0287,37.1857,37.7671,1003400.0],["2007-09-28",38.2999,43.0862,38.2999,41.6038,2997100.0],["2007-10-01",41.536,44.5589,41.536,44.1811,2444300.0],["2007-10-02",44.2295,44.5686,42.3208,42.5533,1539600.0],["2007-10-03",43.2122,45.5278,42.9118,44.0842,1637500.0],["2007-10-04",44.1036,44.4427,43.1056,43.2412,2626000.0],["2007-10-05",43.8904,45.053,43.6094,44.6267,1005400.0],["2007-10-08",44.8496,44.9174,43.5997,43.6288,396900.0],["2007-10-09",44.1811,46.0122,43.9679,45.3534,1612700.0],["2007-10-10",45.0531,45.2178,44.3748,45.0724,742000.0],["2007-10-11",45.1596,45.7894,44.8205,45.0918,1180800.0],["2007-10-12",44.7236,44.9174,43.6869,44.0551,1121300.0],["2007-10-15",44.0551,44.1714,43.5416,44.0067,609100.0],["2007-10-16",44.5783,45.4212,44.433,44.6752,947700.0],["2007-10-17",45.5375,45.8379,44.5686,45.0143,1391200.0],["2007-10-18",46.9908,49.413,45.0918,46.3126,3310200.0],["2007-10-19",45.6925,46.768,45.0821,45.6828,1320800.0],["2007-10-22",45.1403,47.0102,45.0531,46.5064,774400.0],["2007-10-23",47.0586,47.5528,46.5839,47.0683,847000.0],["2007-10-24",46.9908,47.5237,46.5161,47.4559,656400.0],["2007-10-25",47.3009,47.4074,45.6925,45.9929,740100.0],["2007-10-26",46.1576,46.2642,44.2295,45.2565,927000.0],["2007-10-29",45.334,45.7797,44.8399,45.1403,768500.0],["2007-10-30",44.8302,45.3534,44.4039,44.6461,521500.0],["2007-10-31",44.6461,45.6053,44.0454,45.1984,623800.0],["2007-11-01",44.7624,44.898,43.7741,43.9291,789800.0],["2007-11-02",44.433,44.6267,43.1153,43.7354,674100.0],["2007-11-05",43.3381,44.3361,43.1153,43.9485,461700.0],["2007-11-06",44.0067,44.5202,43.5125,44.2198,525200.0],["2007-11-07",43.8807,44.1229,43.2606,43.6094,544300.0],["2007-11-08",43.5997,43.9485,42.7277,43.6869,818100.0],["2007-11-09",43.1928,43.6094,42.1464,42.1852,582300.0],["2007-11-12",42.4952,43.1153,41.662,41.8267,689600.0],["2007-11-13",41.8267,42.4661,40.6931,41.9236,725000.0],["2007-11-14",42.408,43.1153,41.9526,42.1077,845800.0],["2007-11-15",42.2142,42.6115,41.1775,41.6038,536100.0],["2007-11-16",41.3132,41.8267,40.1893,40.7415,763400.0],["2007-11-19",40.6446,40.7512,38.7553,39.4723,1119600.0],["2007-11-20",39.4723,40.383,38.5518,39.0944,868000.0],["2007-11-21",38.4356,39.7339,38.2709,39.4917,724500.0],["2007-11-23",39.2494,40.5574,39.2494,40.4315,232400.0],["2007-11-26",40.5478,40.6931,40.0343,40.2862,780100.0],["2007-11-27",40.0149,40.509,38.2999,39.046,913300.0],["2007-11-28",38.3678,39.6079,37.7864,39.3754,1049000.0],["2007-11-29",38.9297,39.6661,38.8619,39.4141,512100.0],["2007-11-30",39.5014,40.1021,38.9006,39.2204,509100.0],["2007-12-03",39.6079,40.7028,39.0266,40.4412,835600.0],["2007-12-04",40.4896,40.4896,39.2398,39.5498,474500.0],["2007-12-05",39.5982,40.0536,39.2398,39.8114,416700.0],["2007-12-06",39.7436,41.6426,39.5498,41.5457,641500.0],["2007-12-07",41.1581,42.2142,41.1581,42.0883,644800.0],["2007-12-10",42.2045,42.8149,42.0495,42.6793,323000.0],["2007-12-11",42.7084,42.9118,39.7242,39.947,1364000.0],["2007-12-12",41.5069,41.5069,39.8308,40.3637,475100.0],["2007-12-13",40.1505,40.5865,39.5498,39.7048,359200.0],["2007-12-14",39.2398,39.918,38.8231,39.7533,649400.0],["2007-12-17",40.4315,40.4315,38.5519,38.7553,580200.0],["2007-12-18",38.9782,39.4626,36.992,37.4861,871700.0],["2007-12-19",37.612,38.3871,37.4376,37.7283,1142800.0],["2007-12-20",37.6023,38.2418,36.7594,37.0598,843500.0],["2007-12-21",37.7767,38.2709,37.3698,37.8543,923300.0],["2007-12-24",37.6023,39.2591,37.6023,39.2107,348300.0],["2007-12-26",38.9103,39.5789,38.7456,39.0557,611800.0],["2007-12-27",39.1041,39.2301,37.6702,37.6895,389300.0],["2007-12-28",37.7283,38.2321,37.6314,37.9415,500400.0],["2007-12-31",37.6023,38.4937,37.302,38.4065,1024500.0],["2008-01-02",38.0965,39.2785,37.3698,38.1255,1114000.0],["2008-01-03",38.2709,38.4647,37.4861,37.5733,383300.0],["2008-01-04",37.302,37.4764,36.4009,36.5656,740800.0],["2008-01-07",36.6141,37.2632,36.2168,36.6141,650200.0],["2008-01-08",36.7691,36.8079,34.405,34.4632,1305900.0],["2008-01-09",34.6279,34.8217,33.4265,34.2985,917100.0],["2008-01-10",34.2888,34.7732,32.6707,34.2888,1136900.0],["2008-01-11",33.8625,33.8625,32.8354,33.1745,439800.0],["2008-01-14",33.4265,34.5504,32.9517,34.3081,646200.0],["2008-01-15",34.0369,34.8313,33.8818,34.095,816600.0],["2008-01-16",33.9109,34.4632,33.2327,33.8721,833300.0],["2008-01-17",33.8334,34.8023,32.7192,32.7773,1088900.0],["2008-01-18",32.9323,32.942,31.0043,31.8666,831400.0],["2008-01-22",30.8977,32.5254,30.0451,31.9053,1285400.0],["2008-01-23",31.1883,33.6009,31.1883,33.378,829200.0],["2008-01-24",33.5524,34.9379,33.5524,34.6085,697900.0],["2008-01-25",34.7344,35.122,33.7849,34.0175,400600.0],["2008-01-28",34.0272,34.7248,33.6784,34.6279,561400.0],["2008-01-29",34.8895,35.7324,33.8915,35.248,1197000.0],["2008-01-30",34.9185,36.3234,34.7344,35.3642,1447400.0],["2008-01-31",37.4861,41.8557,36.1878,40.9256,3384400.0],["2008-02-01",40.8675,40.8675,36.9435,40.0827,2219400.0],["2008-02-04",40.0149,40.073,38.7553,39.046,1085200.0],["2008-02-05",38.5422,39.3366,38.2709,38.5712,1356400.0],["2008-02-06",39.0363,39.201,37.7864,37.8639,1000900.0],["2008-02-07",37.7186,39.046,37.302,38.7844,887600.0],["2008-02-08",38.1934,39.1622,38.1934,38.7553,638400.0],["2008-02-11",38.5518,39.4045,37.9608,38.9685,442900.0],["2008-02-12",39.3173,39.7242,38.6487,39.1235,635900.0],["2008-02-13",39.482,40.2183,39.3366,39.9955,397900.0],["2008-02-14",40.0342,40.1699,38.7553,38.92,341700.0],["2008-02-15",38.9006,39.4723,38.4162,38.6972,412400.0],["2008-02-19",38.8328,40.354,38.7359,39.8017,650100.0],["2008-02-20",39.4238,41.2938,39.2785,41.1,604800.0],["2008-02-21",41.2938,41.7201,40.3055,40.4121,769600.0],["2008-02-22",40.6446,41.0031,39.9761,40.6737,484900.0],["2008-02-25",40.2862,41.7492,39.947,41.4488,564800.0],["2008-02-26",41.226,42.2336,41.226,41.8461,414900.0],["2008-02-27",41.7395,41.7492,40.4509,41.1097,439000.0],["2008-02-28",40.6931,41.1,40.2086,40.4121,448300.0],["2008-02-29",40.354,40.5477,38.6681,38.7553,743500.0],["2008-03-03",38.7069,39.2785,38.2709,39.2204,1188000.0],["2008-03-04",38.7553,39.0266,37.6023,38.2418,834500.0],["2008-03-05",38.1352,38.7069,37.302,38.3678,549200.0],["2008-03-06",38.2127,38.2999,36.9629,37.0695,551400.0],["2008-03-07",36.8175,37.2148,35.4224,35.5968,1349200.0],["2008-03-10",35.6355,35.839,34.8798,34.8798,826200.0],["2008-03-11",35.5289,35.5968,34.0369,35.277,1023400.0],["2008-03-12",35.2673,35.3642,34.3953,34.4922,790300.0],["2008-03-13",34.3953,35.3642,33.9109,35.1705,1316200.0],["2008-03-14",35.4805,35.5968,33.7656,34.4438,1070600.0],["2008-03-17",33.3586,34.7732,32.506,33.4265,979100.0],["2008-03-18",33.7171,34.5504,33.1842,34.3663,763200.0],["2008-03-19",34.405,35.2286,34.1725,34.7248,1396800.0],["2008-03-20",34.7151,35.0251,33.9109,34.6763,1531600.0],["2008-03-24",34.686,36.275,34.5891,35.5192,1133900.0],["2008-03-25",35.6064,36.5463,35.5096,36.3815,1477500.0],["2008-03-26",36.275,36.7207,35.684,36.1393,594400.0],["2008-03-27",36.0618,36.0618,34.967,35.3158,712200.0],["2008-03-28",35.3545,35.4514,34.8023,34.9282,577800.0],["2008-03-31",34.8216,35.4708,34.5794,35.3545,808500.0],["2008-04-01",35.5871,36.8175,35.3642,36.5269,798800.0],["2008-04-02",36.2943,36.9338,35.9262,36.5656,652100.0],["2008-04-03",36.2362,37.8252,36.12,37.2729,738000.0],["2008-04-04",37.4376,38.3387,37.1567,38.019,539000.0],["2008-04-07",38.4646,38.4646,36.866,37.176,617000.0],["2008-04-08",37.0113,37.0113,36.4687,36.7594,634400.0],["2008-04-09",36.7594,36.8854,35.7808,36.0424,446300.0],["2008-04-10",35.8584,36.4978,35.5774,36.2943,417000.0],["2008-04-11",35.9456,36.43,35.5774,35.9359,538700.0],["2008-04-14",35.9456,36.9726,35.9456,36.8563,972400.0],["2008-04-15",37.0016,37.0016,35.9746,36.2071,689100.0],["2008-04-16",36.6819,37.7864,36.2168,37.6411,699900.0],["2008-04-17",37.6411,38.7166,37.4667,37.7768,834100.0],["2008-04-18",38.3387,39.0944,38.0965,38.9297,717400.0],["2008-04-21",38.9297,39.9761,38.6972,39.6758,795900.0],["2008-04-22",39.482,39.482,37.5733,38.5712,764300.0],["2008-04-23",38.7553,38.7553,37.2632,37.8543,673100.0],["2008-04-24",36.3912,37.5345,35.6161,35.994,1672400.0],["2008-04-25",35.8777,36.7207,35.3642,36.5753,720100.0],["2008-04-28",36.4009,36.4009,35.3642,35.7227,680100.0],["2008-04-29",35.7518,36.8079,35.7518,36.5075,810000.0],["2008-04-30",36.7497,36.7497,35.713,36.0521,884100.0],["2008-05-01",36.3234,37.8349,36.1296,37.4376,949500.0],["2008-05-02",37.5151,38.5131,37.4376,38.4162,880300.0],["2008-05-05",38.3581,39.2398,38.3193,39.1332,727100.0],["2008-05-06",38.6972,39.9761,38.61,39.7726,767400.0],["2008-05-07",39.8502,40.1021,38.4647,38.5131,950100.0],["2008-05-08",38.5228,39.5595,38.5228,39.201,513600.0],["2008-05-09",38.9975,39.4238,38.484,39.1235,363000.0],["2008-05-12",39.1719,40.4121,39.1526,39.9858,694800.0],["2008-05-13",40.0246,41.1,39.792,40.8675,633500.0],["2008-05-14",41.1775,41.7201,40.9547,41.2163,882000.0],["2008-05-15",41.2744,41.9333,41.1775,41.8751,543700.0],["2008-05-16",42.0301,43.1153,41.7007,42.8052,992200.0],["2008-05-19",42.9215,43.8323,42.6308,42.7956,1071200.0],["2008-05-20",42.3014,43.3381,42.3014,42.7374,662700.0],["2008-05-21",43.0959,43.0959,41.972,42.3111,555100.0],["2008-05-22",42.0786,43.2219,42.0786,42.4468,649600.0],["2008-05-23",42.282,42.3402,40.3637,40.509,948100.0],["2008-05-27",40.5284,42.2336,40.2086,42.1367,703600.0],["2008-05-28",42.1464,42.1948,41.691,42.1948,332600.0],["2008-05-29",42.2724,43.0087,41.9526,42.689,387100.0],["2008-05-30",42.689,43.1056,42.3983,42.9312,445500.0],["2008-06-02",42.6599,44.0842,42.6599,43.4738,1250800.0],["2008-06-03",43.7354,44.1907,42.7471,43.6869,1736200.0],["2008-06-04",43.5513,45.0627,43.406,44.2973,610400.0],["2008-06-05",44.588,44.6946,43.8516,44.6752,589500.0],["2008-06-06",44.307,44.462,42.5824,42.6696,741300.0],["2008-06-09",42.9409,43.3672,41.662,41.9526,948700.0],["2008-06-10",41.4101,42.2239,41.1775,42.0592,593600.0],["2008-06-11",42.0592,42.2239,40.2862,40.5284,541900.0],["2008-06-12",40.4606,40.9838,39.792,40.1118,669400.0],["2008-06-13",40.5671,41.9914,40.1893,41.9817,715400.0],["2008-06-16",41.7976,42.0011,41.3616,41.7879,408900.0],["2008-06-17",42.1464,42.1464,40.6931,40.8675,443200.0],["2008-06-18",40.6931,40.9256,39.7726,40.6737,454300.0],["2008-06-19",40.6737,41.817,40.5671,41.662,359600.0],["2008-06-20",41.3229,41.4197,40.6931,40.8675,340200.0],["2008-06-23",41.0322,41.4682,40.383,41.4488,560700.0],["2008-06-24",41.4101,41.9526,40.6156,40.9256,525000.0],["2008-06-25",40.8578,41.3229,40.228,41.1581,685100.0],["2008-06-26",41.1291,41.5748,39.5692,39.6758,689700.0],["2008-06-27",39.5982,39.6564,38.6681,38.9975,773100.0],["2008-06-30",38.8038,39.3076,38.6972,38.7941,384100.0],["2008-07-01",38.2709,38.8134,37.3989,37.6895,912800.0],["2008-07-02",37.5927,37.8349,35.6258,35.7324,982200.0],["2008-07-03",35.8874,36.1587,34.8798,34.9864,599500.0],["2008-07-07",35.1801,35.7905,34.0272,34.9864,1038500.0],["2008-07-08",34.967,35.122,34.0562,34.686,924900.0],["2008-07-09",34.7635,34.967,33.9109,34.0853,789300.0],["2008-07-10",33.9109,34.4341,33.4265,34.1919,1040800.0],["2008-07-11",33.5233,34.3953,33.0873,34.0272,611100.0],["2008-07-14",34.2306,34.376,32.8839,33.533,585200.0],["2008-07-15",33.1842,33.4846,32.4576,32.7773,1143800.0],["2008-07-16",32.9614,33.4071,32.4963,33.2327,1560400.0],["2008-07-17",33.5524,34.2791,33.1261,34.2791,1282000.0],["2008-07-18",34.3469,34.3469,33.4846,34.1628,755600.0],["2008-07-21",34.4632,35.6646,34.1628,35.4805,1048700.0],["2008-07-22",34.9476,36.3912,34.8507,36.304,1283700.0],["2008-07-23",36.304,36.9629,36.0909,36.5269,1006900.0],["2008-07-24",36.5366,36.6141,34.0078,34.0562,1377100.0],["2008-07-25",34.1628,35.4417,34.0272,35.3933,719900.0],["2008-07-28",35.248,35.6452,34.8217,34.8217,871100.0],["2008-07-29",34.996,36.4784,34.9476,36.2556,665600.0],["2008-07-30",36.4106,37.2148,36.1199,37.1373,528500.0],["2008-07-31",36.2653,37.0985,36.2653,36.4784,705100.0],["2008-08-01",36.5753,36.7207,35.8487,36.43,460500.0],["2008-08-04",36.5172,36.5172,35.3642,35.4708,431200.0],["2008-08-05",35.868,35.9359,35.3739,35.7421,543400.0],["2008-08-06",35.7033,36.5172,35.2092,36.304,415400.0],["2008-08-07",36.2265,36.9629,35.9262,36.3525,401000.0],["2008-08-08",36.3234,37.4279,36.1393,37.3407,400700.0],["2008-08-11",37.0307,38.0383,37.0307,37.5345,535500.0],["2008-08-12",37.5345,37.7089,36.9435,37.0598,528400.0],["2008-08-13",36.8951,36.9144,34.8313,35.8971,1651300.0],["2008-08-14",35.7518,36.4397,35.5677,36.0909,571100.0],["2008-08-15",36.275,36.9629,35.8971,36.8175,998100.0],["2008-08-18",37.0695,37.2051,36.585,36.8175,703900.0],["2008-08-19",36.6044,36.8079,36.2168,36.6432,486100.0],["2008-08-20",36.9435,37.4764,36.7497,37.0695,395200.0],["2008-08-21",36.9241,37.6314,36.7303,36.7594,375600.0],["2008-08-22",37.0598,37.302,36.4978,37.0792,232900.0],["2008-08-25",36.7691,36.7691,35.5386,36.1975,280100.0],["2008-08-26",36.0715,36.1781,35.6452,36.0424,425600.0],["2008-08-27",36.0037,36.711,35.9746,36.2943,265800.0],["2008-08-28",36.5269,37.1373,36.3912,36.9726,301600.0],["2008-08-29",36.9532,37.5345,36.4591,37.2439,325100.0],["2008-09-02",38.1158,38.5518,37.0404,37.3698,526500.0],["2008-09-03",37.302,37.4376,36.3428,37.1857,698000.0],["2008-09-04",36.7594,37.0888,36.1393,36.7497,737900.0],["2008-09-05",36.43,37.0985,36.0231,36.8175,472900.0],["2008-09-08",37.7283,39.1235,37.4861,38.765,852600.0],["2008-09-09",38.9297,38.9297,36.149,36.3719,1179400.0],["2008-09-10",36.4881,37.5151,36.3912,37.1954,593300.0],["2008-09-11",36.6238,37.2148,35.868,37.2148,698800.0],["2008-09-12",36.9144,38.5422,36.8854,38.1449,517200.0],["2008-09-15",37.0598,37.5442,35.5871,36.0231,684500.0],["2008-09-16",35.0445,35.7518,34.405,35.2576,1138400.0],["2008-09-17",34.8313,35.0348,33.5137,33.9981,814500.0],["2008-09-18",34.2597,34.531,31.5953,33.1552,1050400.0],["2008-09-19",35.122,36.6141,33.9593,35.9552,1045000.0],["2008-09-22",35.9649,35.9649,33.7559,33.94,469600.0],["2008-09-23",34.2403,34.6763,33.6493,34.1144,422900.0],["2008-09-24",34.6182,34.6473,33.7074,33.9303,464800.0],["2008-09-25",33.9787,35.1414,33.7849,34.7829,413200.0],["2008-09-26",34.405,34.405,33.3877,33.8528,510300.0],["2008-09-29",33.3586,33.4749,30.8299,30.9849,992800.0],["2008-09-30",31.7794,31.7891,30.2679,31.1787,1068800.0],["2008-10-01",30.9074,30.9074,29.2312,29.5315,815700.0],["2008-10-02",29.4153,29.4153,27.3903,27.5647,943000.0],["2008-10-03",27.6229,28.427,26.2858,26.5765,1022100.0],["2008-10-06",25.7432,25.9951,23.8248,25.8401,1125000.0],["2008-10-07",26.2567,26.4117,23.8151,23.8151,830800.0],["2008-10-08",23.5923,25.191,22.9819,23.2823,1213500.0],["2008-10-09",23.3985,24.0767,19.087,19.7652,1695900.0],["2008-10-10",18.7963,22.1874,18.1569,21.7999,2787800.0],["2008-10-13",22.5653,23.0207,21.548,22.7203,819400.0],["2008-10-14",23.0594,23.6892,20.0656,20.3272,1145600.0],["2008-10-15",20.0365,20.424,17.8081,17.8081,836000.0],["2008-10-16",18.1666,19.3001,16.9942,19.1839,1424900.0],["2008-10-17",18.9223,20.6953,18.5347,19.4164,1068900.0],["2008-10-20",19.6005,20.0656,19.0385,19.9977,419400.0],["2008-10-21",19.8718,19.8718,18.4185,18.777,757600.0],["2008-10-22",18.1956,18.1956,15.444,15.9866,1273400.0],["2008-10-23",19.368,19.3777,15.3083,16.471,1905800.0],["2008-10-24",14.9305,16.2288,14.7367,15.8703,1134700.0],["2008-10-27",15.2599,15.7831,14.5236,15.1243,1324400.0],["2008-10-28",15.6765,16.752,14.6011,16.7326,779800.0],["2008-10-29",16.7035,17.8468,16.2094,17.217,877800.0],["2008-10-30",17.9243,18.2925,17.3721,18.1375,676600.0],["2008-10-31",17.8856,19.6199,17.6918,19.2614,801000.0],["2008-11-03",18.9223,20.1625,18.2925,19.8718,723800.0],["2008-11-04",20.395,20.4144,18.525,19.0773,911400.0],["2008-11-05",18.9029,19.0579,17.9825,18.0309,787200.0],["2008-11-06",17.7499,18.1084,16.4129,16.4419,804300.0],["2008-11-07",16.9748,17.3527,16.3935,17.217,882600.0],["2008-11-10",17.7596,17.9728,16.3644,16.597,469900.0],["2008-11-11",16.1803,16.5873,15.2502,16.1222,576600.0],["2008-11-12",16.0641,16.0641,14.2232,14.2813,524300.0],["2008-11-13",14.5429,16.626,13.7969,16.6067,1579600.0],["2008-11-14",16.1416,17.1395,15.2308,16.035,1043200.0],["2008-11-17",14.8239,15.7443,13.6612,15.4246,1194800.0],["2008-11-18",15.6281,15.9672,14.0488,14.8239,697600.0],["2008-11-19",14.853,15.1146,13.4772,13.6031,783700.0],["2008-11-20",13.3609,13.6903,11.5006,11.5588,1178900.0],["2008-11-21",12.0335,12.0335,10.6577,11.52,1252300.0],["2008-11-24",11.9657,12.2273,11.3941,11.9076,2044500.0],["2008-11-25",12.2079,12.5664,11.7525,12.1885,1736300.0],["2008-11-26",12.2079,14.5623,11.8204,14.2426,1042300.0],["2008-11-28",14.1457,14.5236,13.9325,14.3298,242700.0],["2008-12-01",13.6225,13.8066,12.8958,13.0024,963600.0],["2008-12-02",13.3803,14.3492,13.1187,14.0779,1281300.0],["2008-12-03",13.6806,15.2405,13.5741,15.2018,995200.0],["2008-12-04",15.0661,15.8122,14.1554,14.6689,806900.0],["2008-12-05",14.5817,15.5506,13.574,15.4052,575400.0],["2008-12-08",15.7831,17.0426,15.3083,16.7907,694000.0],["2008-12-09",17.0039,17.7887,16.316,16.3838,873800.0],["2008-12-10",16.471,17.3624,16.1997,16.7907,683000.0],["2008-12-11",16.5291,16.7132,15.0661,15.5021,603200.0],["2008-12-12",15.0177,16.4419,14.882,16.2094,644800.0],["2008-12-15",16.2288,16.9942,16.1319,16.4323,923700.0],["2008-12-16",16.597,18.1472,16.5098,18.0503,873400.0],["2008-12-17",17.6918,18.1278,17.4399,17.7402,1057800.0],["2008-12-18",17.8274,17.8274,16.4032,16.7229,548600.0],["2008-12-19",16.9167,17.2558,16.3741,17.0233,680800.0],["2008-12-22",17.1977,17.217,15.7734,16.2579,676900.0],["2008-12-23",16.4226,16.7132,15.7347,15.9866,521900.0],["2008-12-24",15.9284,16.5388,15.7056,16.3935,258300.0],["2008-12-26",16.5582,16.9651,16.5001,16.9651,290100.0],["2008-12-29",16.8392,17.1008,15.9187,16.2288,399100.0],["2008-12-30",16.4419,17.653,16.2966,17.5562,572300.0],["2008-12-31",17.779,19.0676,17.7112,18.6316,629800.0],["2009-01-02",18.6704,18.9804,18.1084,18.8932,423000.0],["2009-01-05",18.8545,19.6102,18.2731,19.3292,614100.0],["2009-01-06",19.7749,20.7535,19.4164,20.3078,766700.0],["2009-01-07",19.8524,20.1528,18.7382,18.8254,829700.0],["2009-01-08",18.496,19.7458,18.4088,19.7265,613200.0],["2009-01-09",19.6877,20.0171,18.9998,19.8621,1209400.0],["2009-01-12",19.7168,20.0268,18.1859,18.4088,684500.0],["2009-01-13",18.1956,18.6122,17.7015,18.1375,752200.0],["2009-01-14",17.6434,17.7209,16.6939,17.1783,662900.0],["2009-01-15",17.0427,17.8468,16.752,17.6337,768700.0],["2009-01-16",17.7984,18.089,16.5291,17.5174,549800.0],["2009-01-20",17.343,17.4205,16.0835,16.1028,596500.0],["2009-01-21",16.2675,17.7402,16.1319,17.7112,1126800.0],["2009-01-22",17.3042,18.7285,17.1298,17.934,887800.0],["2009-01-23",17.2461,17.653,16.5873,17.1008,1033500.0],["2009-01-26",17.3139,17.8274,16.471,16.9748,451800.0],["2009-01-27",17.1299,17.2074,16.2482,16.597,702700.0],["2009-01-28",16.8198,18.3506,16.7423,18.0406,954500.0],["2009-01-29",17.8856,19.4067,17.7887,18.1472,1109800.0],["2009-01-30",18.0697,18.4088,17.4786,17.8468,915100.0],["2009-02-02",17.3527,18.2247,17.1589,18.0697,1056700.0],["2009-02-03",18.1956,18.6994,17.8274,18.5638,638600.0],["2009-02-04",18.5154,19.4358,18.2731,18.8448,819200.0],["2009-02-05",18.7673,20.1625,18.6026,19.8912,748100.0],["2009-02-06",19.7943,21.4317,19.6683,21.0732,943000.0],["2009-02-09",21.4898,21.7224,20.3175,20.7632,796600.0],["2009-02-10",20.6857,21.267,19.7168,19.9299,660300.0],["2009-02-11",20.1915,20.5984,19.7943,19.9977,792300.0],["2009-02-12",19.8621,20.114,19.087,19.9202,871000.0],["2009-02-13",19.8621,20.6178,19.7458,20.2787,424300.0],["2009-02-17",19.6877,19.6877,18.5444,18.651,1011900.0],["2009-02-18",18.9223,18.9223,17.9825,18.3119,1020300.0],["2009-02-19",18.8641,18.9417,17.1783,17.3236,821300.0],["2009-02-20",16.8489,17.5852,16.6745,17.2558,743500.0],["2009-02-23",17.4399,17.6046,16.1997,16.2579,778000.0],["2009-02-24",16.3063,17.2267,15.8703,17.0136,700600.0],["2009-02-25",17.1008,17.188,16.2772,16.5582,646700.0],["2009-02-26",16.6745,16.7326,15.88,15.9478,606700.0],["2009-02-27",15.6959,16.471,15.5506,16.0835,710400.0],["2009-03-02",15.8219,16.0738,14.6883,14.9305,759400.0],["2009-03-03",14.9596,14.9789,14.4073,14.6592,825500.0],["2009-03-04",14.853,15.5603,14.6495,15.1921,533200.0],["2009-03-05",14.9402,15.2115,14.1844,14.3492,538100.0],["2009-03-06",14.5817,14.7173,13.4675,13.826,808100.0],["2009-03-09",13.7872,14.0682,12.8765,13.0024,992800.0],["2009-03-10",13.2059,13.4384,12.9927,13.2737,1621900.0],["2009-03-11",13.5547,14.01,13.1477,13.7194,1683100.0],["2009-03-12",13.9035,15.5409,13.7581,15.3665,1321600.0],["2009-03-13",15.5893,15.5893,14.8917,15.3083,595200.0],["2009-03-16",15.2599,15.5796,14.6592,14.7173,469200.0],["2009-03-17",14.9111,15.8025,14.7948,15.7637,805700.0],["2009-03-18",15.599,16.752,15.4634,16.5776,645100.0],["2009-03-19",16.597,16.9651,16.3644,16.4419,651000.0],["2009-03-20",16.4129,16.5776,15.4052,15.6184,415700.0],["2009-03-23",16.0447,17.2364,15.8122,17.2267,719800.0],["2009-03-24",17.1105,18.0309,16.9555,17.5077,814600.0],["2009-03-25",17.5562,18.2925,16.9458,17.6627,700400.0],["2009-03-26",17.9534,19.0095,17.9146,18.8738,565700.0],["2009-03-27",18.6704,19.1548,18.525,19.0579,760600.0],["2009-03-30",18.4863,18.4863,16.907,17.1299,722100.0],["2009-03-31",17.217,18.0212,16.781,17.5562,685200.0],["2009-04-01",17.1589,18.7576,16.8683,18.6898,745400.0],["2009-04-02",19.3486,20.4725,19.0289,19.7749,1066900.0],["2009-04-03",19.7458,20.7632,19.4261,20.6663,612800.0],["2009-04-06",20.3078,20.3078,19.087,19.7265,827400.0],["2009-04-07",19.4745,19.4939,18.7673,18.8157,596400.0],["2009-04-08",19.0385,19.4164,18.9998,19.3873,713600.0],["2009-04-09",19.9493,21.3154,19.9493,21.2379,907400.0],["2009-04-13",21.0926,21.4511,20.5694,21.2088,757800.0],["2009-04-14",21.0926,21.296,19.7652,19.9493,829300.0],["2009-04-15",19.804,21.2185,19.6102,21.0054,611100.0],["2009-04-16",21.1023,22.8753,20.9376,22.6622,909600.0],["2009-04-17",22.7494,23.5342,22.5653,23.3791,689100.0],["2009-04-20",22.6137,22.6137,21.0732,21.2185,1112700.0],["2009-04-21",20.9376,22.4975,20.9376,22.3909,759800.0],["2009-04-22",21.9161,24.0671,21.8774,23.4954,990100.0],["2009-04-23",23.6601,24.9487,22.0033,23.1369,2176800.0],["2009-04-24",23.4179,25.4332,23.1951,25.1038,1261400.0],["2009-04-27",24.8228,25.4816,24.0961,24.5612,765500.0],["2009-04-28",24.1058,24.8131,23.5439,23.6698,778300.0],["2009-04-29",23.7279,25.501,23.2629,25.2491,619700.0],["2009-04-30",25.8401,27.0125,24.8906,25.191,1466000.0],["2009-05-01",24.9681,25.1328,23.6698,24.1543,1134000.0],["2009-05-04",24.5321,26.092,24.3965,26.0242,1060600.0],["2009-05-05",25.6754,26.6249,25.0844,25.9661,1024600.0],["2009-05-06",26.1792,26.4311,24.6581,25.0069,1287700.0],["2009-05-07",25.3266,25.7045,23.6795,24.3965,771500.0],["2009-05-08",24.7356,26.1889,24.1252,26.1889,727500.0],["2009-05-11",25.4429,26.0145,25.065,25.3847,933200.0],["2009-05-12",25.8401,25.9758,23.4857,24.1058,948700.0],["2009-05-13",23.8345,23.8345,22.2746,22.9238,1026800.0],["2009-05-14",22.8559,24.2705,22.7106,23.9217,785100.0],["2009-05-15",23.9605,25.0844,23.8054,24.2027,980500.0],["2009-05-18",24.4352,25.4138,24.2996,25.2685,1031100.0],["2009-05-19",25.3266,26.2567,25.0166,25.8789,938600.0],["2009-05-20",25.937,26.8477,24.4643,24.5709,988000.0],["2009-05-21",24.1252,24.7743,23.7667,24.5612,707600.0],["2009-05-22",24.5127,24.8228,23.883,24.2414,459700.0],["2009-05-26",23.883,26.0823,23.8636,25.9564,635100.0],["2009-05-27",25.7917,26.5377,25.3169,25.3847,678600.0],["2009-05-28",25.4719,25.9467,24.4062,25.8789,594600.0],["2009-05-29",26.2277,26.8284,25.5688,25.8982,705300.0],["2009-06-01",26.2373,27.7004,26.092,26.8671,734800.0],["2009-06-02",27.0609,27.0706,26.2858,26.5183,827700.0],["2009-06-03",26.1308,26.373,25.4913,26.2761,1218800.0],["2009-06-04",26.6346,27.6713,26.3536,27.5357,582800.0],["2009-06-05",27.8845,28.3108,27.1675,27.2644,467600.0],["2009-06-08",27.1384,27.5357,26.2955,27.0221,294000.0],["2009-06-09",26.9834,27.4,26.4214,26.7121,565600.0],["2009-06-10",27.1093,27.4775,26.1598,26.5861,628500.0],["2009-06-11",26.6443,26.7412,25.8885,25.9467,530200.0],["2009-06-12",25.9079,26.4699,25.3072,26.4021,530500.0],["2009-06-15",26.2374,26.2374,25.2006,25.5591,645000.0],["2009-06-16",25.7238,25.9467,24.629,24.91,456700.0],["2009-06-17",24.6774,24.8131,23.7473,24.4158,429000.0],["2009-06-18",24.3577,24.5418,23.7279,24.2899,334900.0],["2009-06-19",24.5806,24.784,23.7764,23.9702,331400.0],["2009-06-22",23.5632,23.7086,22.7397,22.7397,397800.0],["2009-06-23",22.7687,22.9916,21.7805,22.1777,746000.0],["2009-06-24",22.4199,23.9023,22.3618,23.3404,586400.0],["2009-06-25",23.2047,23.9992,23.011,23.5342,465100.0],["2009-06-26",23.6117,24.1252,23.5438,23.9702,485200.0],["2009-06-29",23.912,24.7259,23.5923,24.5612,910500.0],["2009-06-30",24.4158,24.7646,23.6698,24.2608,650000.0],["2009-07-01",24.8325,24.9294,24.3286,24.5806,329500.0],["2009-07-02",23.9411,24.0089,23.321,23.4373,576700.0],["2009-07-06",23.4082,23.5535,22.5653,23.0691,461500.0],["2009-07-07",22.8172,23.2144,22.1874,22.4684,464300.0],["2009-07-08",22.7203,22.7397,21.6933,22.3231,627700.0],["2009-07-09",22.5362,22.9819,22.3424,22.7203,249300.0],["2009-07-10",22.4296,22.6331,22.1002,22.3715,253500.0],["2009-07-13",22.6331,23.3016,21.9064,23.2919,297500.0],["2009-07-14",23.166,23.1951,22.294,23.0207,444300.0],["2009-07-15",23.5342,24.3771,23.2823,24.3577,346900.0],["2009-07-16",24.0961,24.9972,23.6407,24.91,354100.0],["2009-07-17",24.7646,24.9197,24.1446,24.3577,279200.0],["2009-07-20",24.2996,25.8498,24.2996,25.7626,601200.0],["2009-07-21",26.2277,26.2277,25.2394,25.9273,440400.0],["2009-07-22",25.5688,25.9176,25.501,25.8207,537100.0],["2009-07-23",24.319,25.2685,23.883,25.1619,1012200.0],["2009-07-24",24.8228,25.2975,24.319,24.7162,415300.0],["2009-07-27",24.5224,24.5612,24.0477,24.4449,687300.0],["2009-07-28",23.757,24.4158,23.757,24.3577,859700.0],["2009-07-29",23.9702,24.4352,23.2823,23.6311,871800.0],["2009-07-30",23.9023,24.1155,23.1854,23.2241,542100.0],["2009-07-31",23.3307,23.9895,23.1563,23.9217,600300.0],["2009-08-03",24.2221,24.8422,23.9411,24.8422,493200.0],["2009-08-04",24.5321,25.0747,24.2705,24.784,266100.0],["2009-08-05",24.939,24.939,23.9411,24.5321,536800.0],["2009-08-06",24.7259,24.8131,23.447,23.5148,592400.0],["2009-08-07",23.7473,24.2221,23.3598,24.0477,743600.0],["2009-08-10",23.8151,24.067,23.2532,23.4663,819800.0],["2009-08-11",23.4857,23.4857,22.5847,22.604,871000.0],["2009-08-12",22.4587,23.1272,21.9549,22.7203,931800.0],["2009-08-13",23.0303,23.0885,22.2165,22.5168,945600.0],["2009-08-14",22.3618,22.3618,21.548,21.6158,674400.0],["2009-08-17",21.1313,21.4898,20.9085,21.3639,874200.0],["2009-08-18",23.2629,23.2629,21.2864,21.7902,1192200.0],["2009-08-19",21.6352,22.1971,21.2767,21.7708,875600.0],["2009-08-20",21.9064,22.7397,21.6836,22.4684,1564500.0],["2009-08-21",22.5265,23.6698,22.294,23.5729,1472800.0],["2009-08-24",23.4276,23.8442,23.4276,23.6214,737700.0],["2009-08-25",23.6989,23.8442,23.476,23.5632,1049900.0],["2009-08-26",23.3695,23.7764,23.1854,23.5729,395200.0],["2009-08-27",23.476,23.883,22.9722,23.8248,384500.0],["2009-08-28",24.1058,24.2802,23.7764,24.1833,868500.0],["2009-08-31",23.8248,23.8248,22.9819,23.2823,1167400.0],["2009-09-01",23.3307,23.7279,23.0497,23.2532,979100.0],["2009-09-02",22.9722,23.1079,22.3715,22.8656,780700.0],["2009-09-03",22.9722,23.0982,22.6331,23.0594,514700.0],["2009-09-04",23.1563,23.6407,22.7881,23.5826,231300.0],["2009-09-08",23.9508,24.2318,23.5439,23.8248,749700.0],["2009-09-09",23.6892,24.8228,23.6892,24.5515,442900.0],["2009-09-10",24.5224,25.0844,24.4062,25.0456,791300.0],["2009-09-11",25.9176,26.7412,25.5688,25.8013,1329600.0],["2009-09-14",25.6173,26.7993,25.6173,26.6637,674600.0],["2009-09-15",26.8671,27.4485,26.5183,27.4388,730900.0],["2009-09-16",27.5163,28.2817,27.2837,28.0879,997100.0],["2009-09-17",27.8748,28.3108,27.5356,27.6616,785800.0],["2009-09-18",27.8069,28.427,27.6616,28.272,387200.0],["2009-09-21",27.9523,28.5336,27.8554,28.398,872500.0],["2009-09-22",28.6596,29.0084,28.1073,28.6499,776300.0],["2009-09-23",28.7758,28.8049,28.1751,28.272,993600.0],["2009-09-24",28.3204,28.4658,27.2159,27.3903,1099700.0],["2009-09-25",27.3806,27.4678,26.5086,26.6637,645600.0],["2009-09-28",26.9834,27.962,26.654,27.8651,582000.0],["2009-09-29",28.0588,28.1945,27.6907,28.0007,961000.0],["2009-09-30",28.0104,28.2429,27.2062,27.9038,569600.0],["2009-10-01",27.5841,27.8457,26.6637,26.6927,441000.0],["2009-10-02",26.2664,26.5474,26.0145,26.3149,555700.0],["2009-10-05",26.4989,27.1287,26.4989,26.8187,411200.0],["2009-10-06",27.119,27.2934,26.7799,27.2256,566400.0],["2009-10-07",26.9446,27.2644,26.8477,27.2547,509100.0],["2009-10-08",27.4388,28.3786,27.4388,28.0976,375300.0],["2009-10-09",27.9329,28.2817,27.8166,28.2526,233800.0],["2009-10-12",28.4464,28.6499,27.4194,27.7197,465000.0],["2009-10-13",27.6035,27.681,27.2062,27.4,397600.0],["2009-10-14",27.7585,28.1364,27.4388,27.6132,900100.0],["2009-10-15",27.526,28.3495,27.1093,28.3398,419400.0],["2009-10-16",27.9717,28.1073,27.3419,27.8554,263700.0],["2009-10-19",28.0298,28.8533,27.8651,28.6014,495800.0],["2009-10-20",28.6886,28.8146,28.1654,28.6692,419600.0],["2009-10-21",28.7661,29.5412,28.4561,28.5627,679200.0],["2009-10-22",28.117,29.2118,27.5841,29.2021,1345600.0],["2009-10-23",28.5142,28.7371,26.6443,26.7412,1369900.0],["2009-10-26",26.654,27.1287,25.6754,25.782,935300.0],["2009-10-27",25.8014,26.0242,25.2491,25.6173,1182600.0],["2009-10-28",25.3557,25.5979,24.7259,24.8906,613700.0],["2009-10-29",25.2975,25.8692,24.9875,25.7335,827300.0],["2009-10-30",25.4138,25.4913,23.883,24.7646,950200.0],["2009-11-02",25.0747,25.4526,24.348,24.91,1033000.0],["2009-11-03",24.7162,25.8885,24.3674,25.8885,735700.0],["2009-11-04",25.9951,26.1405,25.3654,25.4913,709300.0],["2009-11-05",25.8595,26.2858,25.6657,26.1017,749900.0],["2009-11-06",26.0242,26.373,25.656,26.0823,594900.0],["2009-11-09",26.3245,26.6733,26.1695,26.6249,573700.0],["2009-11-10",26.5861,26.6249,25.8982,26.2761,836400.0],["2009-11-11",26.4505,26.654,26.1695,26.4505,770500.0],["2009-11-12",26.4505,26.7896,26.3052,26.4021,671400.0],["2009-11-13",26.4408,26.809,26.4408,26.7315,499200.0],["2009-11-16",27.0609,27.8651,26.7702,27.6422,590700.0],["2009-11-17",27.5841,27.7585,27.1481,27.1965,415600.0],["2009-11-18",27.3128,27.3419,26.7702,26.9349,295000.0],["2009-11-19",26.7896,26.809,26.092,26.3245,417700.0],["2009-11-20",26.2373,26.4021,25.6948,25.9273,267500.0],["2009-11-23",26.2858,26.6733,26.0823,26.1889,195800.0],["2009-11-24",26.0726,26.1695,25.5591,25.8982,1261100.0],["2009-11-25",25.8595,26.0533,25.6366,25.811,246300.0],["2009-11-27",25.0747,25.22,24.5127,25.065,328200.0],["2009-11-30",25.0069,25.3654,24.6096,25.2878,518500.0],["2009-12-01",25.4526,25.8304,25.375,25.5204,340100.0],["2009-12-02",25.4622,25.8692,25.3363,25.5301,451600.0],["2009-12-03",25.5107,25.8595,25.1425,25.2394,343200.0],["2009-12-04",25.7238,26.0823,25.3363,25.8304,209300.0],["2009-12-07",25.6366,25.8304,25.3944,25.5688,346400.0],["2009-12-08",25.5204,25.7723,24.9003,25.4622,409600.0],["2009-12-09",25.5204,26.0533,24.9584,25.9661,380200.0],["2009-12-10",26.0339,26.1405,25.4913,25.782,409800.0],["2009-12-11",25.8595,26.0242,25.7626,25.9467,1121300.0],["2009-12-14",26.0823,26.6443,25.7529,26.4893,675000.0],["2009-12-15",26.2664,26.3924,25.9661,26.3149,465700.0],["2009-12-16",26.3924,26.6346,26.1695,26.4989,397800.0],["2009-12-17",26.2277,26.4989,26.0823,26.3439,378100.0],["2009-12-18",26.3827,26.7896,26.3439,26.7412,344800.0],["2009-12-21",26.8187,28.398,26.528,27.962,1274700.0],["2009-12-22",27.9523,27.9523,27.119,27.2256,656400.0],["2009-12-23",27.4485,27.4485,26.7412,26.8574,400900.0],["2009-12-24",26.8381,27.1093,26.7024,27.0125,80600.0],["2009-12-28",27.1578,27.1578,26.5377,26.6927,278300.0],["2009-12-29",26.8187,27.0221,26.5668,26.8768,240600.0],["2009-12-30",26.8187,26.9349,26.4699,26.5183,218500.0],["2009-12-31",26.7121,26.7121,26.1695,26.1695,205800.0],["2010-01-04",26.5571,26.9446,26.4505,26.7218,457600.0],["2010-01-05",26.6637,27.0706,26.4989,26.9156,356300.0],["2010-01-06",26.6927,27.8554,26.6927,27.8554,477700.0],["2010-01-07",27.9716,28.3301,27.8263,28.2623,412800.0],["2010-01-08",28.2914,28.3398,27.8845,28.2914,941600.0],["2010-01-11",28.5627,28.9502,28.2817,28.7564,501800.0],["2010-01-12",28.5724,28.5917,28.0879,28.3689,571100.0],["2010-01-13",28.3204,29.0471,28.2623,28.9212,570300.0],["2010-01-14",28.6886,29.2021,28.5433,29.0568,442100.0],["2010-01-15",28.7758,29.144,28.5627,29.1149,1031400.0],["2010-01-19",28.989,30.2001,28.9212,29.8416,887300.0],["2010-01-20",29.6963,30.2582,29.4347,30.1613,888000.0],["2010-01-21",30.0451,30.4229,29.3281,29.3765,909400.0],["2010-01-22",29.3571,29.4831,28.6499,28.7468,827700.0],["2010-01-25",29.1246,29.299,28.0879,28.2914,525600.0],["2010-01-26",28.2429,28.4658,27.1481,27.6132,688800.0],["2010-01-27",27.681,28.0007,27.3031,27.6132,891300.0],["2010-01-28",27.9813,28.9987,27.0706,27.9523,1770900.0],["2010-01-29",28.2817,28.9115,26.6637,26.8574,766100.0],["2010-02-01",27.0415,27.1093,26.4408,26.809,812200.0],["2010-02-02",27.8748,28.8243,27.3709,28.7371,1094800.0],["2010-02-03",28.4076,28.5239,27.7972,28.1654,445900.0],["2010-02-04",27.8263,27.8263,26.7412,26.809,371200.0],["2010-02-05",27.0318,27.4,26.7605,27.1675,698600.0],["2010-02-08",27.119,27.555,26.5765,26.8962,439800.0],["2010-02-09",27.1481,27.4485,26.7702,27.0997,456400.0],["2010-02-10",26.9543,27.1384,26.4408,26.7605,447500.0],["2010-02-11",26.5958,26.8187,26.3536,26.6927,630500.0],["2010-02-12",26.4408,26.8865,26.0726,26.8671,251700.0],["2010-02-16",27.2644,27.4485,26.7315,27.4485,355100.0],["2010-02-17",27.6713,27.7488,27.1869,27.4969,334900.0],["2010-02-18",27.4872,28.1848,27.4872,28.1751,520200.0],["2010-02-19",27.9329,29.0568,27.9329,28.8824,473400.0],["2010-02-22",28.9308,29.144,28.3786,28.4561,555000.0],["2010-02-23",28.272,28.5045,27.7876,27.8263,300700.0],["2010-02-24",27.8748,28.146,27.6907,27.9716,364100.0],["2010-02-25",27.6519,27.8651,27.2353,27.7585,409100.0],["2010-02-26",27.8748,28.0879,27.5066,27.991,212900.0],["2010-03-01",28.0492,28.989,27.6616,28.9793,396300.0],["2010-03-02",29.0665,29.8319,29.0665,29.5122,516700.0],["2010-03-03",29.5122,30.0644,29.4444,29.8997,305400.0],["2010-03-04",29.89,30.0935,29.6575,29.8803,162000.0],["2010-03-05",30.0354,30.8008,30.0354,30.4423,275700.0],["2010-03-08",30.3163,31.3821,30.2582,31.2852,522200.0],["2010-03-09",31.2562,32.9323,30.733,31.9731,906800.0],["2010-03-10",31.915,31.9344,31.2949,31.6243,484500.0],["2010-03-11",32.0119,33.2714,31.4887,33.0292,1078800.0],["2010-03-12",33.2327,33.2327,32.6901,33.068,415700.0],["2010-03-15",32.8548,33.6202,32.6417,33.3393,593600.0],["2010-03-16",33.4652,33.6784,33.2521,33.6202,232800.0],["2010-03-17",33.8237,33.8721,33.5621,33.6202,425400.0],["2010-03-18",33.7753,34.0756,33.5912,34.0659,523400.0],["2010-03-19",33.4071,34.6569,32.3898,33.4071,467900.0],["2010-03-22",33.0389,33.3974,32.7967,33.3683,503900.0],["2010-03-23",33.5234,34.1337,33.2908,34.0369,292900.0],["2010-03-24",33.9109,33.9787,33.4168,33.4458,289600.0],["2010-03-25",33.8431,34.2113,33.3005,33.7849,382000.0],["2010-03-26",33.7365,34.2791,33.6978,34.095,543500.0],["2010-03-29",34.1531,34.1919,33.7753,33.8043,398400.0],["2010-03-30",33.7753,34.4825,33.3683,33.5718,451400.0],["2010-03-31",33.5621,33.969,33.4846,33.6299,484100.0],["2010-04-01",33.9012,34.5019,33.8625,34.2694,299500.0],["2010-04-05",34.7054,35.2286,34.6763,35.0542,541300.0],["2010-04-06",34.996,35.2383,34.5697,35.1898,374800.0],["2010-04-07",35.0251,35.6355,34.9573,35.2673,418300.0],["2010-04-08",35.2576,35.2576,34.376,34.8798,415800.0],["2010-04-09",35.0348,35.0348,34.531,34.7248,320300.0],["2010-04-12",34.996,35.6936,34.996,35.5096,302300.0],["2010-04-13",36.6238,38.2127,35.994,36.6044,805800.0],["2010-04-14",36.6335,37.0016,36.4009,36.8079,548500.0],["2010-04-15",36.6528,37.6702,36.6528,37.5055,627300.0],["2010-04-16",37.2051,37.5926,36.7982,37.2632,381300.0],["2010-04-19",37.0404,37.1857,35.3642,36.4784,643400.0],["2010-04-20",36.7207,37.0985,36.4687,36.7303,401500.0],["2010-04-21",36.9338,37.021,36.1587,36.9919,496200.0],["2010-04-22",38.174,40.5284,37.7089,39.9664,2572900.0],["2010-04-23",40.5962,40.9353,40.2571,40.79,918400.0],["2010-04-26",40.8384,41.2938,40.4702,40.4702,507600.0],["2010-04-27",40.228,40.9353,39.6758,39.8695,1117400.0],["2010-04-28",40.2377,40.6543,40.1699,40.3733,637800.0],["2010-04-29",40.6253,40.9644,40.2377,40.4605,489100.0],["2010-04-30",40.5284,40.9062,39.2979,39.356,736800.0],["2010-05-03",39.5692,40.5187,39.356,40.2377,459500.0],["2010-05-04",39.5304,39.7048,38.5034,38.7747,432600.0],["2010-05-05",38.3387,38.9685,37.4764,37.7283,497700.0],["2010-05-06",37.4473,38.2612,34.3275,36.4106,1006900.0],["2010-05-07",36.0909,36.8563,34.8798,34.9961,1045000.0],["2010-05-10",36.0909,37.7186,35.9649,37.457,589300.0],["2010-05-11",37.176,37.6217,36.8951,37.0598,601500.0],["2010-05-12",37.1663,38.5906,37.1663,38.3968,545800.0],["2010-05-13",38.484,38.7941,37.7186,37.9802,464600.0],["2010-05-14",37.6023,37.6799,36.2168,36.7207,559200.0],["2010-05-17",36.8175,37.4861,35.9359,37.457,508000.0],["2010-05-18",37.8349,38.9588,37.4183,37.5345,955500.0],["2010-05-19",37.2923,37.7961,35.9165,36.6335,638300.0],["2010-05-20",35.5192,35.9746,34.3275,34.686,740800.0],["2010-05-21",33.7268,35.2189,33.6299,34.9185,589300.0],["2010-05-24",34.5601,35.3158,34.4147,34.7151,387000.0],["2010-05-25",34.0272,35.1898,33.4749,35.0251,590800.0],["2010-05-26",35.3545,36.3234,35.1317,35.4708,766200.0],["2010-05-27",35.9165,37.0307,35.839,36.9435,626800.0],["2010-05-28",36.9435,36.9435,36.0231,36.2362,577900.0],["2010-06-01",35.7324,36.5753,35.2286,35.2383,498400.0],["2010-06-02",35.5483,36.2653,34.9864,36.2265,615600.0],["2010-06-03",36.4881,36.6819,35.7905,36.304,286500.0],["2010-06-04",35.3642,35.6355,34.2306,34.3857,498600.0],["2010-06-07",34.6376,34.7829,33.1164,33.2036,681100.0],["2010-06-08",33.4555,33.5621,31.8763,32.2154,1153600.0],["2010-06-09",32.4188,33.223,32.2444,32.632,786200.0],["2010-06-10",33.2811,34.7151,33.2811,34.6666,490900.0],["2010-06-11",34.0756,34.9379,34.0659,34.686,225600.0],["2010-06-14",35.0348,35.839,34.7054,34.8701,641000.0],["2010-06-15",35.6258,35.9165,34.6182,35.868,484500.0],["2010-06-16",35.5968,37.3892,35.432,37.2342,836500.0],["2010-06-17",37.1954,37.3311,36.3234,36.7497,595100.0],["2010-06-18",36.5656,37.3407,36.5559,37.1567,454500.0],["2010-06-21",37.612,38.2031,37.0888,37.2826,625800.0],["2010-06-22",37.5055,37.5927,35.6452,35.7808,432300.0],["2010-06-23",35.6452,35.8777,35.0542,35.403,370700.0],["2010-06-24",35.248,35.248,34.4535,34.5988,355300.0],["2010-06-25",34.6763,35.4514,34.1919,35.248,669700.0],["2010-06-28",35.4127,35.558,34.5891,34.6182,274800.0],["2010-06-29",33.9303,34.1337,32.942,33.1745,432100.0],["2010-06-30",33.223,33.7268,32.506,32.6223,347500.0],["2010-07-01",32.5932,32.7289,31.2465,32.0216,722600.0],["2010-07-02",32.2541,32.2541,31.4887,31.8084,301100.0],["2010-07-06",32.4091,32.661,31.0721,31.324,389500.0],["2010-07-07",31.7115,33.1552,31.5662,33.1552,508000.0],["2010-07-08",33.2133,33.7074,32.9517,33.4749,367100.0],["2010-07-09",33.4555,33.7462,33.0292,33.6493,446400.0],["2010-07-12",33.4168,33.969,33.4168,33.6299,218400.0],["2010-07-13",34.0756,34.7248,33.9012,34.3178,580300.0],["2010-07-14",34.1822,34.8798,33.9206,34.8217,341500.0],["2010-07-15",34.8798,35.2673,34.3953,35.248,483400.0],["2010-07-16",34.841,35.0929,34.2791,34.3953,633400.0],["2010-07-19",34.3566,34.5794,33.3683,34.2209,491800.0],["2010-07-20",34.2888,35.0542,34.2209,34.9767,841200.0],["2010-07-21",35.3545,36.3525,35.2964,35.4611,953300.0],["2010-07-22",35.1608,36.2362,33.3974,34.967,976700.0],["2010-07-23",35.0251,35.2286,34.376,34.7344,827300.0],["2010-07-26",34.8604,34.9282,34.2113,34.5407,846500.0],["2010-07-27",34.9185,34.9185,33.9594,34.095,412100.0],["2010-07-28",34.0078,34.2694,33.5137,33.9787,1166800.0],["2010-07-29",34.1241,34.9282,33.9109,34.7151,661400.0],["2010-07-30",34.2985,34.8992,33.9109,34.812,635200.0],["2010-08-02",35.5677,35.6161,34.7732,35.248,510000.0],["2010-08-03",34.9573,35.3739,34.6279,35.0832,356500.0],["2010-08-04",35.122,35.4417,35.0057,35.3061,399600.0],["2010-08-05",35.1123,35.3642,34.6376,34.7829,289300.0],["2010-08-06",34.3566,34.6279,33.8818,34.3469,375800.0],["2010-08-09",34.4729,34.8895,34.376,34.6473,417600.0],["2010-08-10",34.2985,35.2092,34.1725,34.8895,547900.0],["2010-08-11",34.2306,34.2306,33.1067,33.2908,503900.0],["2010-08-12",32.6998,33.9109,32.6901,33.4749,552100.0],["2010-08-13",33.3005,33.4846,32.8451,32.8451,378700.0],["2010-08-16",32.661,32.9905,32.2735,32.5642,500200.0],["2010-08-17",32.8742,33.8043,32.787,33.1939,372500.0],["2010-08-18",33.3102,33.8721,33.097,33.5621,243000.0],["2010-08-19",33.4071,33.4071,32.6126,32.6417,272600.0],["2010-08-20",32.506,32.6029,31.8181,32.5254,316600.0],["2010-08-23",32.8548,32.8548,32.0119,32.0894,331400.0],["2010-08-24",31.5081,31.7697,31.0818,31.2659,743400.0],["2010-08-25",30.9752,31.5662,30.5198,31.4306,367800.0],["2010-08-26",31.6437,32.0119,30.8686,30.8783,420500.0],["2010-08-27",31.0915,32.225,30.7814,32.196,596600.0],["2010-08-30",31.9925,32.2541,31.3918,31.4209,183800.0],["2010-08-31",31.2659,31.7115,31.0043,31.2755,409400.0],["2010-09-01",31.7503,33.1455,31.634,32.9323,284400.0],["2010-09-02",33.223,34.0562,32.9808,34.0562,344800.0],["2010-09-03",34.4244,35.1801,34.1144,34.6957,471400.0],["2010-09-07",34.4825,34.8604,34.1725,34.5407,364500.0],["2010-09-08",34.4729,34.8992,34.4729,34.7926,447700.0],["2010-09-09",35.1898,35.2092,33.94,34.1531,384200.0],["2010-09-10",34.1047,34.6472,33.969,34.3081,326800.0],["2010-09-13",34.6279,35.8293,34.5988,35.7518,487100.0],["2010-09-14",36.0618,36.6044,35.994,36.1199,632200.0],["2010-09-15",36.0618,36.275,35.4708,35.8487,357000.0],["2010-09-16",35.6161,36.0037,35.3642,35.4611,320100.0],["2010-09-17",35.6549,35.994,35.2383,35.9552,259400.0],["2010-09-20",36.275,37.4279,35.8487,37.302,504500.0],["2010-09-21",37.4279,38.1062,37.0016,37.5733,823400.0],["2010-09-22",37.5733,37.9802,37.0307,37.1857,459500.0],["2010-09-23",36.866,37.8058,36.711,36.8272,430600.0],["2010-09-24",37.3117,37.7961,37.3117,37.7186,248200.0],["2010-09-27",37.7864,38.2515,37.5733,38.0383,318300.0],["2010-09-28",38.2709,39.046,37.9124,38.9491,521900.0],["2010-09-29",38.9491,39.1526,38.2999,38.6197,472300.0],["2010-09-30",38.6778,39.046,37.7089,38.0674,577600.0],["2010-10-01",38.3484,38.6778,37.6508,38.3387,476800.0],["2010-10-04",38.174,38.4065,37.5539,37.9899,295100.0],["2010-10-05",38.3193,38.8716,37.8543,38.5615,472600.0],["2010-10-06",38.455,38.6003,37.8833,38.2224,469800.0],["2010-10-07",38.4065,38.5519,37.6411,38.048,453300.0],["2010-10-08",38.048,38.5809,37.9027,38.5131,385600.0],["2010-10-11",38.6487,38.6487,38.1837,38.2709,340600.0],["2010-10-12",38.2224,38.2709,37.6799,38.1062,392900.0],["2010-10-13",38.3387,38.6391,38.2418,38.3871,581800.0],["2010-10-14",38.2418,38.765,38.2321,38.4743,491000.0],["2010-10-15",38.7553,39.2785,38.4743,38.7747,648600.0],["2010-10-18",38.8813,38.8813,38.5615,38.7553,253800.0],["2010-10-19",38.2806,39.1138,38.2806,38.6294,656000.0],["2010-10-20",38.6875,39.5498,38.5906,39.3657,697600.0],["2010-10-21",41.7298,41.7395,40.7415,41.381,2036000.0],["2010-10-22",42.408,42.999,41.5166,42.3596,3100800.0],["2010-10-25",42.563,43.5513,42.563,43.125,1620300.0],["2010-10-26",42.7277,43.2316,42.4274,42.4758,564600.0],["2010-10-27",42.0011,42.127,41.5263,41.817,679900.0],["2010-10-28",42.098,42.3499,41.3616,41.662,349000.0],["2010-10-29",41.5166,41.7589,41.3519,41.4876,345800.0],["2010-11-01",41.8557,41.972,40.9837,41.4101,319400.0],["2010-11-02",41.8848,43.0862,41.5844,43.0572,907400.0],["2010-11-03",43.0669,43.28,42.563,43.1153,643800.0],["2010-11-04",43.5513,44.4523,43.4835,44.0454,840000.0],["2010-11-05",44.1326,45.4212,44.1326,45.179,631800.0],["2010-11-08",44.869,44.9368,44.4523,44.8108,940600.0],["2010-11-09",44.8108,44.9174,44.3167,44.4427,447200.0],["2010-11-10",44.433,44.6267,43.9291,44.6074,477600.0],["2010-11-11",44.026,44.7333,43.9291,44.5395,259600.0],["2010-11-12",44.2295,44.4233,42.9796,43.2509,440600.0],["2010-11-15",43.4932,44.2295,43.3188,43.7548,1006800.0],["2010-11-16",43.2897,43.3672,42.282,42.5243,605200.0],["2010-11-17",43.4253,45.6344,43.1637,44.9852,1009800.0],["2010-11-18",45.5278,46.361,45.4987,46.1285,1065400.0],["2010-11-19",45.9444,46.2448,45.5375,45.9057,1576100.0],["2010-11-22",45.7216,46.5354,45.5375,46.4482,589900.0],["2010-11-23",45.8475,45.9347,45.2953,45.8185,549300.0],["2010-11-24",46.1576,47.0877,46.051,47.0586,285800.0],["2010-11-26",46.7777,47.1458,46.1285,47.0877,112000.0],["2010-11-29",46.6323,46.7583,45.4697,46.3998,596900.0],["2010-11-30",45.9638,46.7389,45.8669,46.2351,428200.0],["2010-12-01",47.0296,47.9597,46.642,47.9597,519800.0],["2010-12-02",47.9209,49.0739,47.8822,49.0739,774000.0],["2010-12-03",48.948,49.7618,48.7542,49.7328,372500.0],["2010-12-06",49.6843,49.6843,49.1417,49.5002,344700.0],["2010-12-07",49.8781,50.0622,49.2968,49.6553,639300.0],["2010-12-08",49.6359,49.6456,48.667,48.9673,623900.0],["2010-12-09",49.5002,49.5002,48.6089,48.7639,643500.0],["2010-12-10",49.0352,49.1999,48.6088,49.0545,568700.0],["2010-12-13",49.2483,49.3355,48.1825,48.4926,618700.0],["2010-12-14",48.6476,49.4227,48.4926,49.2871,455600.0],["2010-12-15",49.1805,49.9944,48.977,49.2096,446200.0],["2010-12-16",49.2483,49.82,48.8995,49.7134,392800.0],["2010-12-17",49.7715,50.6726,49.5196,50.6338,514200.0],["2010-12-20",50.8082,51.1376,50.3916,50.847,483100.0],["2010-12-21",51.0117,51.5446,50.721,51.283,435500.0],["2010-12-22",51.312,51.4961,51.1183,51.4574,338800.0],["2010-12-23",51.3896,51.5349,51.0698,51.128,310400.0],["2010-12-27",50.9439,51.7287,50.7985,51.5543,213100.0],["2010-12-28",51.6415,52.1065,51.3799,51.5446,228700.0],["2010-12-29",51.6996,51.8934,51.3702,51.3992,177700.0],["2010-12-30",51.3799,51.5349,51.312,51.3314,103900.0],["2010-12-31",51.3411,51.6705,51.1183,51.157,162500.0],["2011-01-03",51.6027,51.9709,51.1958,51.593,504600.0],["2011-01-04",51.7674,51.9418,50.876,51.1086,920600.0],["2011-01-05",50.847,51.4961,50.5175,51.4283,347800.0],["2011-01-06",51.3895,51.9031,51.1279,51.5833,1314700.0],["2011-01-07",51.7771,51.8837,50.7307,51.2539,265500.0],["2011-01-10",50.8082,51.8062,50.6726,51.6608,574800.0],["2011-01-11",52.2228,53.056,52.1647,52.6588,440500.0],["2011-01-12",52.9785,53.618,52.6782,52.8332,347500.0],["2011-01-13",52.8138,53.2111,52.6394,52.901,276300.0],["2011-01-14",52.8235,53.2692,51.593,53.2692,648000.0],["2011-01-18",53.2595,53.6858,53.0173,53.3854,369100.0],["2011-01-19",53.3951,53.3951,52.0775,52.2712,566500.0],["2011-01-20",52.1453,52.9301,51.8062,52.8235,762000.0],["2011-01-21",53.2789,53.6277,52.2809,52.4844,493100.0],["2011-01-24",52.6782,53.647,52.3487,53.211,797600.0],["2011-01-25",52.9398,52.9398,51.5349,52.0096,1146700.0],["2011-01-26",52.1356,52.901,51.9999,52.6394,625800.0],["2011-01-27",52.9301,53.4726,51.8062,53.4145,909200.0],["2011-01-28",53.4726,54.7031,52.31,52.6975,618400.0],["2011-01-31",52.8138,54.4609,52.746,54.3059,486500.0],["2011-02-01",54.7709,56.1758,54.4997,56.0014,540100.0],["2011-02-02",56.1274,56.5731,55.3426,55.5267,762800.0],["2011-02-03",55.4782,55.7108,55.0035,55.0713,545400.0],["2011-02-04",55.236,55.4007,54.4706,54.926,654000.0],["2011-02-07",55.081,55.7786,54.7516,55.4589,453500.0],["2011-02-08",55.5073,56.234,55.3038,56.234,388200.0],["2011-02-09",56.1758,56.8637,56.1565,56.6893,614400.0],["2011-02-10",56.4084,57.8714,56.234,57.8229,1596500.0],["2011-02-11",57.5807,58.3074,57.3579,58.0264,280100.0],["2011-02-14",57.9876,58.5205,57.9489,58.0264,594800.0],["2011-02-15",57.7454,58.2202,57.4451,57.4935,403900.0],["2011-02-16",57.7454,58.6465,57.7454,58.1814,650800.0],["2011-02-17",58.1039,58.5011,58.0167,58.2977,320300.0],["2011-02-18",58.3946,58.5496,57.9198,58.2492,165000.0],["2011-02-22",57.8423,57.8423,55.362,55.672,595900.0],["2011-02-23",55.5654,55.7592,52.8235,53.9958,1257400.0],["2011-02-24",53.8893,54.5772,52.9494,53.6858,729200.0],["2011-02-25",53.8893,55.081,53.8893,54.9163,344900.0],["2011-02-28",55.2263,57.1253,55.1294,56.4084,907200.0],["2011-03-01",56.5634,56.7572,55.2263,55.5461,504700.0],["2011-03-02",55.4879,56.5343,55.4782,55.9917,238300.0],["2011-03-03",56.3599,57.8326,56.3599,57.4935,277100.0],["2011-03-04",57.5516,57.8714,56.9025,57.7454,414100.0],["2011-03-07",57.8035,58.1233,56.0208,56.4665,787400.0],["2011-03-08",56.7184,58.0458,56.0305,57.697,539900.0],["2011-03-09",57.6485,58.5787,57.4644,58.3752,647100.0],["2011-03-10",57.8811,57.9683,56.544,56.9316,371700.0],["2011-03-11",56.699,58.1136,56.544,57.7745,250600.0],["2011-03-14",57.7745,58.0264,56.5149,57.6098,347500.0],["2011-03-15",56.4277,58.007,55.5461,57.6776,409700.0],["2011-03-16",57.5032,58.1427,56.544,57.0188,430900.0],["2011-03-17",58.007,58.1524,56.7572,57.106,392800.0],["2011-03-18",57.8229,58.1136,57.4548,57.6485,449300.0],["2011-03-21",58.5108,59.3731,58.2686,59.0728,392400.0],["2011-03-22",59.1697,59.1794,58.3461,58.5108,486900.0],["2011-03-23",58.5205,58.9953,57.4257,58.7337,383700.0],["2011-03-24",59.0728,59.47,58.6659,59.3635,407400.0],["2011-03-25",59.4506,60.187,59.2666,59.4022,610500.0],["2011-03-28",59.4022,59.9448,59.1309,59.1794,773400.0],["2011-03-29",59.0534,59.8963,58.5302,59.8963,465000.0],["2011-03-30",60.1967,60.5261,59.596,59.8188,715900.0],["2011-03-31",59.8382,61.1268,59.6541,60.5552,483000.0],["2011-04-01",61.1365,61.3787,60.6521,61.3303,435900.0],["2011-04-04",61.3884,62.5414,61.214,61.805,981900.0],["2011-04-05",61.621,62.1054,61.3884,61.4466,231000.0],["2011-04-06",62.1441,62.8805,60.7586,61.4853,462600.0],["2011-04-07",61.3109,61.5337,58.8984,59.4991,1009700.0],["2011-04-08",59.6541,59.8091,57.9392,58.7724,525500.0],["2011-04-11",58.724,59.1212,58.3461,58.5399,337200.0],["2011-04-12",57.9004,58.3171,57.0963,57.2028,471700.0],["2011-04-13",57.5129,58.0167,56.8444,57.571,441600.0],["2011-04-14",57.0963,57.8326,56.6893,57.542,374300.0],["2011-04-15",57.571,58.4236,57.2997,58.0845,441800.0],["2011-04-18",57.29,57.6776,56.9412,57.3966,497500.0],["2011-04-19",57.5904,57.6485,56.3987,56.7862,735800.0],["2011-04-20",57.9489,59.0922,57.9489,58.1136,828800.0],["2011-04-21",59.4313,60.0804,58.5593,58.8984,905900.0],["2011-04-25",59.2181,59.7995,58.0555,58.3752,456400.0],["2011-04-26",58.6949,59.6154,58.5302,58.9565,336400.0],["2011-04-27",59.005,59.2666,58.598,59.1115,239200.0],["2011-04-28",58.9081,59.8188,58.8209,59.6541,466800.0],["2011-04-29",59.6638,60.3808,59.2763,60.0223,566000.0],["2011-05-02",60.3517,60.3614,58.9178,59.0631,393800.0],["2011-05-03",58.8209,59.16,57.4644,57.8326,386700.0],["2011-05-04",57.8035,57.8035,56.3212,56.3599,418800.0],["2011-05-05",56.1468,56.1468,54.5869,55.1294,1017200.0],["2011-05-06",56.0111,56.6506,55.3135,55.6236,389200.0],["2011-05-09",55.6914,56.4859,55.362,56.1274,228000.0],["2011-05-10",56.4084,57.2416,56.3793,56.7475,418400.0],["2011-05-11",56.4859,56.6796,55.4588,55.6914,253500.0],["2011-05-12",55.3717,55.5461,54.0346,54.0637,692000.0],["2011-05-13",54.1509,54.3059,52.9398,53.1335,546300.0],["2011-05-16",53.2498,53.8214,52.9979,53.1626,533800.0],["2011-05-17",52.7072,52.8913,51.0601,51.2055,919200.0],["2011-05-18",51.3508,52.2906,51.3217,51.9709,1048700.0],["2011-05-19",52.2809,52.2809,51.0989,51.4574,1081300.0],["2011-05-20",51.2151,52.2228,50.2075,52.1065,934500.0],["2011-05-23",51.1086,51.1764,50.7791,50.7985,728000.0],["2011-05-24",50.7792,51.4574,50.7307,51.1086,663000.0],["2011-05-25",50.8664,51.5543,50.6435,51.0795,744700.0],["2011-05-26",51.9806,52.4263,51.6415,52.0968,722000.0],["2011-05-27",52.3875,53.1239,52.2325,52.9398,627600.0],["2011-05-31",53.3661,53.9086,52.9591,53.8699,593100.0],["2011-06-01",53.773,54.1799,51.3992,51.4574,731500.0],["2011-06-02",51.3605,52.029,51.2733,51.8255,488000.0],["2011-06-03",50.8276,51.4864,50.4885,50.876,370200.0],["2011-06-06",50.6532,50.8179,49.7618,49.9072,388000.0],["2011-06-07",50.1881,50.285,49.413,49.4324,582600.0],["2011-06-08",49.3743,49.5777,49.0933,49.2871,595300.0],["2011-06-09",49.4421,50.1494,49.2386,49.8587,445700.0],["2011-06-10",49.5874,49.7521,48.8801,49.2386,434300.0],["2011-06-13",49.3355,49.5874,48.7251,49.2289,671600.0],["2011-06-14",49.7715,51.564,49.7715,51.3217,448400.0],["2011-06-15",50.6726,50.8954,49.9459,50.1106,565300.0],["2011-06-16",50.0622,50.7985,49.8296,50.5079,491300.0],["2011-06-17",51.1086,51.4283,50.1009,50.5951,345800.0],["2011-06-20",50.3335,51.2733,50.1784,51.2055,357200.0],["2011-06-21",51.5639,52.62,51.5639,52.5425,338800.0],["2011-06-22",52.0968,52.5135,51.4283,51.6512,570600.0],["2011-06-23",50.9826,51.0311,50.2463,50.9051,652600.0],["2011-06-24",51.0698,51.4186,49.9944,50.1397,495400.0],["2011-06-27",50.0137,50.2656,49.2386,50.0912,401200.0],["2011-06-28",49.9944,50.566,49.9944,50.1881,583800.0],["2011-06-29",50.5176,50.7598,50.1009,50.5951,839800.0],["2011-06-30",50.6338,52.7072,50.5466,52.4069,873300.0],["2011-07-01",52.6297,54.3834,52.5231,54.209,509400.0],["2011-07-05",54.083,54.083,52.7751,53.6277,439000.0],["2011-07-06",53.4242,54.1218,53.1142,53.8408,597500.0],["2011-07-07",54.4028,54.5578,53.4726,53.8989,518800.0],["2011-07-08",53.056,53.2789,52.7266,52.9688,402900.0],["2011-07-11",52.0581,52.3584,51.312,51.5446,290700.0],["2011-07-12",51.312,51.5349,50.7598,50.9439,308400.0],["2011-07-13",51.3023,52.2422,51.0698,51.4961,343700.0],["2011-07-14",51.7771,51.8934,50.2075,50.3916,312700.0],["2011-07-15",50.7113,50.7113,49.7812,50.1494,333800.0],["2011-07-18",49.5971,50.0331,48.9673,49.4905,410800.0],["2011-07-19",49.8781,51.6802,49.8587,51.4283,552800.0],["2011-07-20",51.7577,51.7577,50.7501,50.8373,479800.0],["2011-07-21",52.4263,54.0152,52.3197,53.6761,1389900.0],["2011-07-22",53.8893,55.5557,53.8021,54.4221,908800.0],["2011-07-25",53.8408,55.2166,53.773,55.0422,548100.0],["2011-07-26",54.8582,54.9647,53.2498,53.4242,649900.0],["2011-07-27",53.1529,53.1529,50.4497,50.6435,664300.0],["2011-07-28",50.5079,51.2442,49.8006,49.975,514800.0],["2011-07-29",49.2096,49.9653,48.7639,49.1127,625800.0],["2011-08-01",49.9265,50.2753,48.0566,49.1417,1193200.0],["2011-08-02",48.5798,49.2096,46.2642,46.332,861300.0],["2011-08-03",46.5258,46.5258,44.8011,45.3922,1138700.0],["2011-08-04",44.5686,44.5686,41.4973,41.5651,1474000.0],["2011-08-05",42.3014,42.5436,39.5789,40.8578,1088500.0],["2011-08-08",39.511,40.5768,35.9262,36.0424,1835200.0],["2011-08-09",36.5947,38.1643,34.4922,37.2536,1872300.0],["2011-08-10",36.3912,36.8951,35.4127,35.5096,1501800.0],["2011-08-11",36.0521,40.6446,36.0521,39.9955,1297000.0],["2011-08-12",40.5865,41.1291,39.8308,40.6059,593400.0],["2011-08-15",41.0806,41.3519,40.2377,41.0903,738700.0],["2011-08-16",40.3152,41.0613,39.5982,39.9858,782800.0],["2011-08-17",40.354,40.3733,38.6197,39.2882,542400.0],["2011-08-18",37.6895,37.7477,36.3815,36.8369,954300.0],["2011-08-19",36.0618,37.2535,35.248,35.3739,573200.0],["2011-08-22",36.4009,36.6625,35.2867,35.4224,531200.0],["2011-08-23",35.713,37.2439,35.3545,37.2439,837600.0],["2011-08-24",37.1276,38.2999,36.7013,38.1837,525200.0],["2011-08-25",38.5906,39.0944,37.0598,37.2439,640100.0],["2011-08-26",37.4667,39.2494,36.5947,39.1429,481500.0],["2011-08-29",39.7436,40.9159,39.7436,40.8772,247300.0],["2011-08-30",40.5671,42.0883,40.0439,41.7104,548000.0],["2011-08-31",41.8848,43.0668,41.3616,41.7492,646300.0],["2011-09-01",42.2917,42.6696,41.1194,41.1775,560600.0],["2011-09-02",40.0633,40.383,38.8813,39.482,488500.0],["2011-09-06",37.738,39.3948,37.583,39.0072,406700.0],["2011-09-07",39.8114,41.0128,39.6467,40.7706,364800.0],["2011-09-08",40.3249,40.7028,38.7069,38.8522,903900.0],["2011-09-09",38.484,38.7166,37.0598,37.583,454900.0],["2011-09-12",36.9048,37.8833,36.6238,37.7768,487800.0],["2011-09-13",38.048,39.1719,37.8833,38.9394,823500.0],["2011-09-14",39.356,41.8848,38.6681,41.1291,708100.0],["2011-09-15",41.5845,42.3886,40.6446,42.3499,658000.0],["2011-09-16",42.1173,42.3983,41.0516,41.8557,642600.0],["2011-09-19",40.7125,41.536,40.3927,41.3229,584500.0],["2011-09-20",41.5651,41.8073,40.4412,40.4896,498200.0],["2011-09-21",40.3443,40.8384,38.1546,38.1643,528300.0],["2011-09-22",36.4688,36.866,34.4147,34.9282,762100.0],["2011-09-23",34.7829,35.713,33.9884,34.8313,940800.0],["2011-09-26",35.4127,35.839,33.9884,35.7518,858000.0],["2011-09-27",36.8854,38.7747,36.4203,37.5151,774600.0],["2011-09-28",37.4473,37.5926,34.6763,34.8992,806500.0],["2011-09-29",35.8196,36.1684,33.2521,34.3857,1191200.0],["2011-09-30",33.7946,34.0756,32.4673,32.506,946600.0],["2011-10-03",32.1185,32.632,31.0236,31.0915,939000.0],["2011-10-04",30.4714,32.4576,30.1129,32.4285,1100000.0],["2011-10-05",32.5835,34.6279,32.2638,34.1919,675000.0],["2011-10-06",33.8721,35.1608,33.504,34.7829,798600.0],["2011-10-07",34.996,35.4127,34.1628,34.4825,884500.0],["2011-10-10",35.3255,36.5753,35.3255,36.556,426500.0],["2011-10-11",36.0231,37.5055,36.0231,37.2536,498500.0],["2011-10-12",37.6605,39.2591,37.4183,38.3968,681100.0],["2011-10-13",38.0771,38.3968,37.302,38.2224,561000.0],["2011-10-14",39.2979,40.1699,38.7553,39.482,554900.0],["2011-10-17",39.2688,39.3657,38.3096,38.7263,770000.0],["2011-10-18",38.9588,40.4218,38.5809,40.0827,1100800.0],["2011-10-19",39.7242,40.5381,39.356,39.5304,1414100.0],["2011-10-20",40.8287,42.6696,39.7242,42.3111,2322400.0],["2011-10-21",43.125,43.8226,42.3402,43.5125,977600.0],["2011-10-24",43.8226,46.177,43.7741,46.1285,941700.0],["2011-10-25",45.7991,46.4676,44.0164,45.0531,861600.0],["2011-10-26",45.9057,46.051,44.2586,45.6634,611100.0],["2011-10-27",47.6012,49.1611,47.0393,48.4441,5040800.0],["2011-10-28",48.3957,48.6185,47.4753,48.0663,518900.0],["2011-10-31",46.4967,47.9791,45.9444,46.9521,1115500.0],["2011-11-01",44.5492,46.4579,44.1617,45.2662,777900.0],["2011-11-02",46.2738,46.4095,45.2275,46.0123,437900.0],["2011-11-03",46.7486,48.1341,46.1382,47.8241,756400.0],["2011-11-04",47.5334,48.7832,46.9908,48.1922,789500.0],["2011-11-07",48.1535,48.386,46.6226,47.8822,334200.0],["2011-11-08",48.0178,48.7348,47.0005,48.1341,546900.0],["2011-11-09",46.4676,47.95,45.9154,46.3417,691700.0],["2011-11-10",47.3202,47.9597,46.3804,47.3299,690500.0],["2011-11-11",48.0857,49.3452,48.0663,48.9189,491800.0],["2011-11-14",48.512,49.1127,47.3009,48.1244,1050800.0],["2011-11-15",47.7175,48.4538,46.8842,47.8628,697900.0],["2011-11-16",47.4365,49.7037,47.2234,48.6089,812500.0],["2011-11-17",48.4635,48.8511,47.0102,47.4268,545300.0],["2011-11-18",47.5818,47.8628,47.1362,47.3396,327400.0],["2011-11-21",46.3417,47.6787,45.896,46.8745,645300.0],["2011-11-22",46.6033,46.7292,45.2565,45.4115,868400.0],["2011-11-23",44.8302,45.1693,43.8032,43.9291,550400.0],["2011-11-25",43.716,44.6849,43.3769,44.1035,253600.0],["2011-11-28",45.896,46.3707,45.4503,46.2835,419800.0],["2011-11-29",46.332,46.8455,45.4987,45.6247,527200.0],["2011-11-30",47.4849,49.384,44.7624,49.3743,1004300.0],["2011-12-01",49.3646,50.3819,49.0255,49.6262,658000.0],["2011-12-02",50.0428,50.7791,50.0428,50.256,623000.0],["2011-12-05",51.3702,51.4767,49.8296,50.2753,593500.0],["2011-12-06",50.1397,50.8373,49.7618,50.5563,416700.0],["2011-12-07",50.0815,50.6726,49.3646,50.3238,304200.0],["2011-12-08",49.6552,50.1397,48.7057,48.8511,413900.0],["2011-12-09",49.2193,50.1203,48.7154,49.9265,471000.0],["2011-12-12",49.0545,49.6359,48.5507,49.5487,542400.0],["2011-12-13",50.004,50.692,48.3182,48.948,646300.0],["2011-12-14",48.5992,48.5992,46.9521,47.0877,624400.0],["2011-12-15",47.9597,48.1922,47.0296,47.3106,797100.0],["2011-12-16",47.8725,48.3569,47.2815,47.6981,559100.0],["2011-12-19",48.105,48.2601,47.1943,47.3978,471000.0],["2011-12-20",48.3763,50.1203,48.3763,50.0428,533100.0],["2011-12-21",49.975,50.7888,49.1902,50.721,730000.0],["2011-12-22",50.9051,52.2518,50.9051,52.029,662400.0],["2011-12-23",52.1647,52.6394,51.6221,52.1647,218200.0],["2011-12-27",51.9127,52.4553,51.6996,52.0581,137400.0],["2011-12-28",52.1065,52.1065,50.5369,50.8954,246400.0],["2011-12-29",51.157,52.0581,50.6919,51.9418,241300.0],["2011-12-30",51.8837,51.9999,51.2055,51.3605,251100.0],["2012-01-03",52.8913,52.901,51.1764,52.62,624700.0],["2012-01-04",52.6394,52.8429,51.3508,52.1743,1143700.0],["2012-01-05",52.0387,52.8719,51.0311,52.8138,344600.0],["2012-01-06",52.9107,53.5405,52.6879,53.1723,890200.0],["2012-01-09",53.3854,54.1218,52.8816,54.0249,544400.0],["2012-01-10",54.8678,55.2845,54.0346,54.8,1030300.0],["2012-01-11",54.645,55.2748,54.2962,54.8485,227100.0],["2012-01-12",55.4782,57.2416,55.1682,56.8347,2111700.0],["2012-01-13",56.3308,56.5634,55.2166,55.5461,710600.0],["2012-01-17",56.108,57.0575,55.9336,56.3115,567800.0],["2012-01-18",56.0499,57.0091,55.6332,56.0983,614000.0],["2012-01-19",56.3018,57.5516,56.0499,56.8347,526100.0],["2012-01-20",56.6893,57.3579,55.953,56.0789,450800.0],["2012-01-23",56.2533,57.29,55.7205,56.8928,514600.0],["2012-01-24",56.5731,58.133,56.389,56.8831,772100.0],["2012-01-25",56.7668,58.4139,55.9142,58.3364,806200.0],["2012-01-26",60.9621,63.956,60.497,61.9794,2243100.0],["2012-01-27",61.7954,63.2777,61.4369,62.1442,976800.0],["2012-01-30",61.7082,61.8244,60.3905,61.5434,683700.0],["2012-01-31",61.6403,61.9116,60.4486,60.9234,499200.0],["2012-02-01",61.1074,62.8902,61.0881,62.367,553300.0],["2012-02-02",62.4058,62.4639,61.5434,62.057,237500.0],["2012-02-03",62.8999,65.2349,62.8611,64.9539,774800.0],["2012-02-06",64.5082,65.1283,64.2369,64.3726,481600.0],["2012-02-07",64.0819,64.5567,63.2293,63.6944,793400.0],["2012-02-08",63.8688,64.2951,63.2196,63.8785,285200.0],["2012-02-09",64.2369,64.4307,62.9483,64.14,567000.0],["2012-02-10",63.52,63.6072,61.9795,62.3573,613500.0],["2012-02-13",62.7449,63.7137,61.7566,62.6577,894100.0],["2012-02-14",62.3767,62.5898,61.7663,62.4639,449900.0],["2012-02-15",62.9289,63.549,62.2314,62.6286,368800.0],["2012-02-16",62.3476,62.4929,61.3206,62.3282,696800.0],["2012-02-17",62.7545,64.0916,62.6383,63.956,381800.0],["2012-02-21",64.0819,64.576,62.8805,63.2777,312200.0],["2012-02-22",63.0646,63.6459,62.8999,63.2874,405200.0],["2012-02-23",63.1809,63.2874,61.369,62.0085,779700.0],["2012-02-24",61.9019,63.0452,61.3787,62.8223,567300.0],["2012-02-27",62.2507,63.394,61.3594,63.2584,432200.0],["2012-02-28",63.1033,63.1518,60.6811,60.9234,854600.0],["2012-02-29",61.1559,61.5241,60.3614,60.933,517500.0],["2012-03-01",61.0687,62.241,60.9524,62.0957,480900.0],["2012-03-02",61.7469,62.4833,61.34,61.7663,491800.0],["2012-03-05",61.4175,62.0666,61.1268,61.9504,561200.0],["2012-03-06",59.7801,60.904,59.7801,60.2355,507200.0],["2012-03-07",60.5649,61.4756,60.1192,60.5842,646300.0],["2012-03-08",61.1656,62.4445,61.0687,61.9213,519300.0],["2012-03-09",62.0182,64.0141,61.7178,63.5006,790900.0],["2012-03-12",63.7234,63.9269,62.9193,63.7622,743900.0],["2012-03-13",64.2272,64.9055,63.6653,64.8473,612300.0],["2012-03-14",64.8183,65.2349,63.7525,63.9947,462000.0],["2012-03-15",64.0916,65.2446,63.5878,65.0605,469200.0],["2012-03-16",65.0605,65.1864,64.5954,64.9636,425700.0],["2012-03-19",64.6632,65.1089,64.0141,64.4791,424500.0],["2012-03-20",63.9463,64.1497,63.0743,63.9172,514500.0],["2012-03-21",64.1691,64.2079,63.3165,63.6653,486700.0],["2012-03-22",63.1033,63.1033,62.1538,62.7449,368100.0],["2012-03-23",62.8514,63.1712,61.4078,63.1033,269500.0],["2012-03-26",63.549,63.985,63.1324,63.5587,331300.0],["2012-03-27",63.6265,64.3823,63.5975,64.1497,360300.0],["2012-03-28",64.2272,64.2272,62.1732,63.6265,423700.0],["2012-03-29",62.9968,63.4328,61.9988,63.2487,341400.0],["2012-03-30",63.7234,64.1304,62.7352,63.2777,299700.0],["2012-04-02",63.2099,64.2272,62.6383,63.9463,490100.0],["2012-04-03",63.9463,63.9463,63.0064,63.6944,415300.0],["2012-04-04",62.8611,62.9871,62.1248,62.7739,329000.0],["2012-04-05",62.677,62.9096,62.0569,62.4542,584500.0],["2012-04-09",61.0784,61.4853,60.0707,60.933,453600.0],["2012-04-10",60.8071,60.933,58.2395,58.8693,619800.0],["2012-04-11",59.8188,60.2742,58.9856,59.2472,735500.0],["2012-04-12",60.4292,63.5006,60.1773,63.2099,1551300.0],["2012-04-13",63.1227,63.1227,62.1345,62.7449,953300.0],["2012-04-16",63.1711,64.1691,62.4639,63.0161,547300.0],["2012-04-17",63.4909,63.9657,62.9871,63.5587,550600.0],["2012-04-18",63.2777,64.3726,62.8805,63.4328,655200.0],["2012-04-19",62.8417,64.7601,62.0376,62.9289,1580500.0],["2012-04-20",63.5781,64.5179,63.2777,63.8397,554100.0],["2012-04-23",62.7739,63.1324,62.212,63.1324,600200.0],["2012-04-24",63.4328,64.0141,62.8999,63.4134,598100.0],["2012-04-25",63.985,64.828,63.5684,64.4888,1207300.0],["2012-04-26",64.3241,65.6128,64.1982,65.4481,622800.0],["2012-04-27",65.5353,65.8162,65.0121,65.3318,551600.0],["2012-04-30",65.3512,65.4965,64.1401,64.3242,257000.0],["2012-05-01",63.9947,65.884,63.8494,64.7601,379700.0],["2012-05-02",64.3823,65.6903,63.8784,65.4965,665400.0],["2012-05-03",65.6127,66.0681,63.1808,63.5006,681100.0],["2012-05-04",63.0743,64.392,61.6888,62.8805,601600.0],["2012-05-07",62.6964,63.2487,61.931,62.1344,484100.0],["2012-05-08",61.6306,61.8729,59.7995,61.2915,733300.0],["2012-05-09",60.4195,60.8749,59.5669,60.2839,835800.0],["2012-05-10",61.0106,61.6306,60.032,60.2451,502300.0],["2012-05-11",59.5378,60.2451,58.8112,59.2181,965300.0],["2012-05-14",58.4139,58.5883,57.4257,58.1523,698000.0],["2012-05-15",58.162,59.0243,57.6388,57.9004,558200.0],["2012-05-16",58.0555,59.1115,56.699,56.9025,712200.0],["2012-05-17",57.0963,57.106,54.6741,54.8775,899000.0],["2012-05-18",55.0907,55.9724,54.3446,54.5869,675700.0],["2012-05-21",54.9163,57.2222,54.7419,56.9412,552800.0],["2012-05-22",57.0285,59.1406,56.7959,58.3558,912500.0],["2012-05-23",57.9004,59.9254,57.6292,59.6638,824000.0],["2012-05-24",59.6057,60.0901,59.1891,59.8963,655800.0],["2012-05-25",59.751,59.751,58.8306,59.0728,538800.0],["2012-05-29",59.7607,60.5649,59.1794,60.3905,534900.0],["2012-05-30",59.751,59.751,58.4624,58.9662,481100.0],["2012-05-31",58.8209,59.0534,56.3405,57.6388,579400.0],["2012-06-01",56.0499,56.0499,53.9668,54.054,881000.0],["2012-06-04",54.2865,54.4125,52.6588,53.3467,558700.0],["2012-06-05",52.901,54.3834,52.1937,54.1799,1118400.0],["2012-06-06",54.4221,55.8464,54.3543,55.6526,684300.0],["2012-06-07",56.5634,57.4257,55.6042,55.9239,608800.0],["2012-06-08",55.9045,56.389,54.8969,56.234,354700.0],["2012-06-11",56.9994,57.1156,54.2284,54.3446,486100.0],["2012-06-12",54.364,54.7709,53.4533,54.5093,438100.0],["2012-06-13",54.3156,54.4415,51.9224,52.31,938300.0],["2012-06-14",52.6394,53.1917,52.1743,52.2906,914200.0],["2012-06-15",52.3584,52.9882,51.0311,51.6705,1235700.0],["2012-06-18",51.2442,53.618,50.6629,53.0463,1290300.0],["2012-06-19",53.1335,55.081,53.1335,54.8678,1414300.0],["2012-06-20",54.6547,55.9239,53.8118,55.7011,1103300.0],["2012-06-21",55.9917,56.0886,53.1917,53.3758,704600.0],["2012-06-22",53.8214,54.8194,53.3951,54.3543,1164900.0],["2012-06-25",53.4727,53.5792,51.8643,52.2422,518400.0],["2012-06-26",52.3584,53.2595,52.1356,52.9301,716300.0],["2012-06-27",53.2207,53.2498,52.3778,52.7169,350900.0],["2012-06-28",52.184,53.647,52.184,53.6083,644400.0],["2012-06-29",54.7903,55.9433,54.5965,55.7592,965000.0],["2012-07-02",55.8367,56.3115,54.9163,56.263,492700.0],["2012-07-03",56.4277,58.7046,56.2436,58.6174,323900.0],["2012-07-05",57.9683,59.4603,56.6215,59.0728,760100.0],["2012-07-06",58.3364,58.3946,56.9122,57.3288,595900.0],["2012-07-09",57.0381,57.0381,55.8755,56.5246,355300.0],["2012-07-10",57.1253,57.416,54.5481,54.8969,441000.0],["2012-07-11",54.8194,55.1197,53.182,53.7052,765400.0],["2012-07-12",53.0657,55.2166,52.7847,54.6838,808400.0],["2012-07-13",54.8969,56.0886,54.3446,55.9433,537300.0],["2012-07-16",55.2845,55.5461,51.9903,52.3197,1243300.0],["2012-07-17",52.7363,53.4242,52.0871,53.1626,817400.0],["2012-07-18",53.0076,55.3426,52.7266,55.2263,983300.0],["2012-07-19",48.2891,54.8,46.7002,54.3253,2468700.0],["2012-07-20",53.9862,53.9862,52.5328,52.8041,1151600.0],["2012-07-23",51.4574,53.0173,51.1473,52.5813,681200.0],["2012-07-24",52.8816,52.8816,50.6532,50.9342,669300.0],["2012-07-25",50.7695,51.2345,50.1494,50.6823,710900.0],["2012-07-26",51.3605,52.6297,51.3314,52.3875,507400.0],["2012-07-27",52.5813,54.6353,52.4166,54.2671,493600.0],["2012-07-30",53.6567,54.2478,53.2207,54.1799,632000.0],["2012-07-31",53.9474,54.5287,53.7633,53.9765,430800.0],["2012-08-01",54.4706,54.5094,53.2789,53.2789,400000.0],["2012-08-02",52.62,53.4242,52.31,52.5425,394800.0],["2012-08-03",53.8602,55.7689,53.7149,55.4589,593300.0],["2012-08-06",55.8076,57.3482,55.391,56.9316,560300.0],["2012-08-07",57.5323,59.8188,57.416,59.1794,983800.0],["2012-08-08",58.7628,59.0631,58.4043,58.8209,828900.0],["2012-08-09",58.8306,59.6057,58.569,58.9371,482500.0],["2012-08-10",58.5302,58.6271,57.8229,58.133,440200.0],["2012-08-13",57.9004,57.9004,56.8056,57.7842,336000.0],["2012-08-14",58.1233,58.1233,56.9315,57.1544,435100.0],["2012-08-15",56.9219,57.6873,56.7572,57.4548,333100.0],["2012-08-16",57.2804,58.5883,57.2804,58.2783,184000.0],["2012-08-17",58.3752,59.6832,58.1039,59.0922,463600.0],["2012-08-20",59.034,59.0631,57.9973,58.4333,333400.0],["2012-08-21",58.879,59.5379,58.3074,58.4333,373400.0],["2012-08-22",58.3074,58.4333,56.5731,57.2513,459800.0],["2012-08-23",57.1641,57.8036,56.98,57.5032,360400.0],["2012-08-24",57.2707,58.2105,56.9897,57.9004,270800.0],["2012-08-27",58.2008,58.3074,56.6603,57.1835,609900.0],["2012-08-28",57.1835,58.162,56.7378,57.9876,546800.0],["2012-08-29",57.726,57.978,56.7475,57.0091,510100.0],["2012-08-30",56.3018,56.9316,55.8755,55.9821,353600.0],["2012-08-31",56.4859,56.6312,55.4589,55.9821,757900.0],["2012-09-04",56.108,56.544,54.5869,56.5149,440400.0],["2012-09-05",56.7184,56.7184,55.4104,55.7689,200700.0],["2012-09-06",56.1468,58.1523,56.0983,56.7668,891600.0],["2012-09-07",56.9509,58.133,56.5828,57.6388,503000.0],["2012-09-10",57.3385,58.3171,57.3385,57.9198,468500.0],["2012-09-11",57.7551,59.0728,57.4548,58.8499,589400.0],["2012-09-12",59.0728,59.7801,58.8015,59.1309,412200.0],["2012-09-13",59.1406,61.0687,58.3364,59.8091,457500.0],["2012-09-14",60.3905,62.1732,59.7316,61.495,574400.0],["2012-09-17",60.9912,61.3012,59.4603,59.9254,421300.0],["2012-09-18",59.8285,60.0998,59.1019,59.6057,224400.0],["2012-09-19",59.6638,60.7296,59.3053,60.5455,1050000.0],["2012-09-20",59.9448,60.2742,59.7316,60.0998,318600.0],["2012-09-21",60.2451,60.4389,59.0437,59.0437,581000.0],["2012-09-24",58.8403,58.9275,56.9412,57.1835,538100.0],["2012-09-25",57.3094,57.3482,55.1391,55.2263,811100.0],["2012-09-26",55.2941,55.2941,53.6858,54.49,645200.0],["2012-09-27",54.955,54.955,54.1412,54.5287,837100.0],["2012-09-28",54.364,55.4589,54.2478,55.4201,554600.0],["2012-10-01",55.5073,56.3502,54.6353,55.9239,785200.0],["2012-10-02",56.3018,56.3212,54.5578,54.9841,409500.0],["2012-10-03",55.1004,55.9917,54.9163,55.8658,734900.0],["2012-10-04",56.3018,57.2804,55.953,57.1835,832700.0],["2012-10-05",57.542,58.2202,57.2707,57.6485,969800.0],["2012-10-08",57.1738,57.8036,56.9606,57.1835,311700.0],["2012-10-09",56.825,57.697,55.8949,56.0402,698800.0],["2012-10-10",55.9142,55.9917,54.6353,55.0907,567500.0],["2012-10-11",54.9357,56.5537,54.9163,55.2263,740200.0],["2012-10-12",55.081,55.0907,53.9668,54.364,627000.0],["2012-10-15",54.6934,55.1488,54.1315,54.7322,1089000.0],["2012-10-16",54.2187,55.1876,53.3079,54.5772,1060500.0],["2012-10-17",54.8485,56.2921,54.5772,55.391,986000.0],["2012-10-18",62.0085,63.8106,61.0396,63.084,4618200.0],["2012-10-19",61.6016,63.2971,60.7877,61.5241,1570900.0],["2012-10-22",61.059,62.0473,60.468,61.1074,744000.0],["2012-10-23",60.0804,61.495,59.7123,61.1946,629200.0],["2012-10-24",61.6306,61.7178,60.3614,60.9427,535900.0],["2012-10-25",61.4272,61.4756,59.8576,61.185,536200.0],["2012-10-26",61.2043,61.6403,59.9932,61.2334,720100.0],["2012-10-31",61.6113,63.3165,61.4369,62.8611,922400.0],["2012-11-01",62.4639,63.9269,61.8438,63.3165,809400.0],["2012-11-02",63.6362,63.9366,62.4736,62.8708,529200.0],["2012-11-05",62.8321,63.4231,62.6092,63.239,400300.0],["2012-11-06",63.8106,65.0508,63.3843,64.6729,961500.0],["2012-11-07",63.4715,64.5857,61.9601,62.4639,653200.0],["2012-11-08",62.241,62.6286,60.5552,60.9815,915600.0],["2012-11-09",60.8071,61.9891,60.5455,60.5939,554400.0],["2012-11-12",61.0106,61.0396,60.4098,60.4292,208900.0],["2012-11-13",60.5358,61.4659,60.2548,60.8362,493400.0],["2012-11-14",60.9912,61.2237,58.8887,59.2278,614600.0],["2012-11-15",59.1019,59.751,58.1717,58.2977,546400.0],["2012-11-16",58.4527,59.8382,57.5516,59.5669,656800.0],["2012-11-19",60.2355,61.0493,60.1289,60.6327,400600.0],["2012-11-20",60.4292,61.0493,59.7704,60.7586,362200.0],["2012-11-21",61.0784,61.2237,60.4583,60.9621,302100.0],["2012-11-23",61.1559,61.7081,60.5552,61.7081,99600.0],["2012-11-26",61.2334,61.9213,60.4389,60.9137,590200.0],["2012-11-27",61.0009,62.5414,60.6036,61.5144,711500.0],["2012-11-28",61.0396,61.9407,59.5282,61.4853,1203800.0],["2012-11-29",61.5725,62.8999,61.3012,62.5317,717500.0],["2012-11-30",62.4736,63.2002,62.1829,62.6383,586800.0],["2012-12-03",62.8321,63.394,61.1365,61.9794,623900.0],["2012-12-04",62.0473,62.3864,61.0493,62.0763,557500.0],["2012-12-05",60.8362,61.8825,59.8188,61.3593,791000.0],["2012-12-06",61.2625,61.621,60.5261,60.9912,1759700.0],["2012-12-07",61.3497,62.7933,61.0687,62.5026,816200.0],["2012-12-10",62.5123,63.1227,62.1054,62.5414,558800.0],["2012-12-11",62.9289,63.83,61.9213,62.2798,520300.0],["2012-12-12",62.8127,62.8224,61.6209,61.8438,673400.0],["2012-12-13",61.8632,62.2023,60.3905,60.4002,846000.0],["2012-12-14",60.1483,60.9137,59.8382,60.468,528200.0],["2012-12-17",60.7974,62.2313,60.313,62.0085,665100.0],["2012-12-18",62.1926,63.985,62.1926,63.8591,684500.0],["2012-12-19",64.0819,65.3608,63.6362,65.0508,1061300.0],["2012-12-20",65.1574,65.6127,64.7601,65.1186,634700.0],["2012-12-21",64.0625,65.4577,63.7816,65.1477,1059400.0],["2012-12-24",64.6923,65.1574,64.1594,64.7117,148400.0],["2012-12-26",64.9733,65.4383,64.3047,64.4501,291700.0],["2012-12-27",64.4888,64.6632,63.6169,64.2854,370800.0],["2012-12-28",63.8494,63.8687,63.0743,63.2196,393400.0],["2012-12-31",63.1227,65.3706,62.8418,65.3318,515400.0],["2013-01-02",66.911,68.2093,66.4072,67.0467,688800.0],["2013-01-03",66.9886,67.783,66.2813,66.6495,383000.0],["2013-01-04",66.9014,67.2308,66.4847,66.8529,485700.0],["2013-01-07",66.6592,66.9595,66.1263,66.9595,495800.0],["2013-01-08",67.1048,68.2094,66.9401,67.5021,911500.0],["2013-01-09",67.7928,68.2966,67.5602,67.8218,434300.0],["2013-01-10",66.4848,67.2599,64.9733,65.3318,1943600.0],["2013-01-11",65.1186,66.4363,64.8473,65.8162,1286500.0],["2013-01-14",65.5934,66.1844,64.5567,65.1283,459000.0],["2013-01-15",65.0702,66.5138,64.8473,66.4847,579900.0],["2013-01-16",66.1553,66.3297,65.6031,65.6806,626000.0],["2013-01-17",66.0681,66.8336,65.6806,66.4944,358200.0],["2013-01-18",66.446,67.4052,66.0584,67.2114,341300.0],["2013-01-22",68.8004,70.9707,68.0737,69.9824,1943900.0],["2013-01-23",69.7596,70.68,69.2751,70.5734,680900.0],["2013-01-24",69.9533,72.3271,69.8468,70.99,1044400.0],["2013-01-25",71.1935,71.9977,71.1644,71.5811,796600.0],["2013-01-28",71.707,71.8233,70.7091,71.0385,602000.0],["2013-01-29",70.99,71.0094,69.7499,70.8641,2776300.0],["2013-01-30",70.5637,70.6703,69.5755,69.9727,935300.0],["2013-01-31",68.1125,70.8544,67.8218,70.6606,1714900.0],["2013-02-01",71.6295,72.1333,70.5056,70.6316,1191100.0],["2013-02-04",69.0426,69.8468,67.9865,68.5969,789300.0],["2013-02-05",69.1879,70.6897,68.9166,70.6025,675900.0],["2013-02-06",70.1471,70.9222,69.934,70.8835,476800.0],["2013-02-07",71.0482,71.0482,69.4592,70.5928,1159300.0],["2013-02-08",70.7188,72.3465,70.7188,71.4357,448700.0],["2013-02-11",71.2613,71.9396,71.0869,71.552,254600.0],["2013-02-12",71.4551,72.5984,71.4551,72.2787,622200.0],["2013-02-13",72.6662,73.7804,71.9105,73.1603,626500.0],["2013-02-14",72.7243,73.6254,72.6662,73.5576,333100.0],["2013-02-15",73.5091,73.8579,73.1022,73.7901,409200.0],["2013-02-19",73.6545,74.5168,72.114,73.2185,483700.0],["2013-02-20",73.1894,74.2261,71.9977,72.0364,857800.0],["2013-02-21",71.7651,71.9298,69.4495,69.9049,628600.0],["2013-02-22",70.6122,71.9686,70.4184,71.0676,707100.0],["2013-02-25",71.5132,71.7458,68.8294,68.8294,464700.0],["2013-02-26",69.091,70.1471,67.7733,70.0115,670400.0],["2013-02-27",69.8661,72.4821,69.7789,71.8136,742100.0],["2013-02-28",71.707,72.3562,70.9222,71.6004,450600.0],["2013-03-01",71.3485,71.9299,70.4184,71.2226,773000.0],["2013-03-04",71.1451,71.271,69.8177,70.7188,294400.0],["2013-03-05",71.2032,73.6932,71.2032,73.1313,972000.0],["2013-03-06",73.6739,74.1486,72.705,72.8503,556200.0],["2013-03-07",72.8891,74.4102,72.8503,73.9548,585900.0],["2013-03-08",74.5459,75.1369,73.9839,74.7299,592800.0],["2013-03-11",74.2649,75.1175,73.9548,74.8268,482200.0],["2013-03-12",74.3618,74.7881,73.3057,74.604,638300.0],["2013-03-13",74.5168,75.1272,73.6254,74.7299,536900.0],["2013-03-14",75.1272,75.5438,74.7493,75.0787,463700.0],["2013-03-15",74.8365,75.2241,74.2455,74.7784,400500.0],["2013-03-18",73.761,74.8656,72.6468,74.4296,739800.0],["2013-03-19",74.6331,75.0497,72.1818,73.1894,730300.0],["2013-03-20",73.6642,74.6912,73.3444,74.1486,465300.0],["2013-03-21",73.9064,73.9645,71.6198,72.1915,561000.0],["2013-03-22",72.3174,72.7631,71.4551,71.6295,597200.0],["2013-03-25",71.9105,72.5596,70.9029,71.2807,622100.0],["2013-03-26",71.5423,71.6876,70.68,71.3292,615500.0],["2013-03-27",70.6219,70.6219,68.8973,69.9146,1649800.0],["2013-03-28",69.5949,70.4572,69.062,70.3506,933400.0],["2013-04-01",70.525,71.8136,68.7422,68.9845,655000.0],["2013-04-02",69.217,69.9727,67.1242,68.5775,1293300.0],["2013-04-03",68.5969,68.8391,67.4052,67.6862,869000.0],["2013-04-04",67.6958,69.1007,67.163,68.8973,696800.0],["2013-04-05",67.6474,68.345,67.1727,68.2966,536300.0],["2013-04-08",69.7596,71.1838,69.3236,69.5949,814800.0],["2013-04-09",69.5755,69.5755,67.6571,68.9554,842400.0],["2013-04-10",68.9166,68.9554,67.0564,68.2384,1420000.0],["2013-04-11",68.064,69.1685,67.9381,68.9845,1178400.0],["2013-04-12",68.19,68.7229,67.0273,67.7443,585400.0],["2013-04-15",67.0855,67.0855,64.1885,64.2079,565000.0],["2013-04-16",64.9055,66.6495,63.9366,65.6321,1201300.0],["2013-04-17",64.9345,65.884,64.547,65.574,1145800.0],["2013-04-18",64.7504,66.8238,63.4909,65.9809,1650600.0],["2013-04-19",65.8162,66.8917,65.4287,66.6204,795600.0],["2013-04-22",66.8529,67.0273,65.603,66.5235,771400.0],["2013-04-23",66.9983,67.5408,66.2619,66.7851,548400.0],["2013-04-24",66.7463,67.6958,66.446,67.473,680600.0],["2013-04-25",67.8896,68.9941,67.0564,68.0253,745900.0],["2013-04-26",68.0059,68.219,67.3567,67.628,625600.0],["2013-04-29",67.7249,69.0038,67.473,68.1125,603800.0],["2013-04-30",68.1997,69.5173,67.473,69.4592,680900.0],["2013-05-01",69.4592,69.4592,65.8743,65.9034,795200.0],["2013-05-02",66.2522,66.9014,65.4093,66.8045,1211900.0],["2013-05-03",67.4343,69.4398,65.6031,68.2191,1010200.0],["2013-05-06",68.8101,70.4669,68.6841,70.0987,856500.0],["2013-05-07",70.4378,71.6876,70.0405,71.4454,707000.0],["2013-05-08",71.5229,72.6372,71.1257,72.5403,941800.0],["2013-05-09",72.4531,72.6662,71.8136,72.3465,624900.0],["2013-05-10",72.6178,72.9375,72.1042,72.9084,511600.0],["2013-05-13",72.6275,73.5091,72.3659,72.6662,508000.0],["2013-05-14",72.4046,74.6621,72.4046,74.5846,668900.0],["2013-05-15",74.1292,75.1078,74.1292,74.6621,665300.0],["2013-05-16",74.4199,74.885,73.296,73.4026,508900.0],["2013-05-17",73.8773,75.3791,73.8773,75.2338,512400.0],["2013-05-20",75.1175,76.0476,74.7784,75.4082,466400.0],["2013-05-21",75.3113,76.7355,75.1369,75.2919,734300.0],["2013-05-22",75.4857,75.6407,72.2302,73.1022,830500.0],["2013-05-23",72.2496,72.5693,70.961,72.0461,1263400.0],["2013-05-24",71.3388,71.862,70.4378,71.6683,431600.0],["2013-05-28",72.6275,72.8794,71.242,71.8524,382600.0],["2013-05-29",71.116,71.7167,70.5831,71.2807,328100.0],["2013-05-30",71.7458,72.0655,71.3195,71.4357,385900.0],["2013-05-31",71.271,73.4123,71.1451,71.9493,607200.0],["2013-06-03",71.8427,71.8427,69.6239,71.6973,486300.0],["2013-06-04",71.8814,72.6274,70.0987,70.3699,375700.0],["2013-06-05",70.4959,70.4959,68.8004,69.0232,430900.0],["2013-06-06",68.9263,69.4689,68.1318,68.9166,563700.0],["2013-06-07",69.5174,70.0212,68.9263,69.5464,341700.0],["2013-06-10",69.6433,70.1956,69.2267,69.6336,179000.0],["2013-06-11",68.6841,69.1782,67.3955,68.8004,333500.0],["2013-06-12",69.5852,69.9921,67.5893,67.6862,266200.0],["2013-06-13",67.5215,69.1492,67.2695,68.781,472500.0],["2013-06-14",68.7326,69.2073,67.5505,67.8606,358700.0],["2013-06-17",68.2869,68.4128,67.0467,67.5505,330300.0],["2013-06-18",67.9187,68.4031,67.7443,68.1609,417500.0],["2013-06-19",68.1609,68.1609,66.4848,66.5526,415600.0],["2013-06-20",65.7968,65.8743,64.576,64.8086,745500.0],["2013-06-21",65.1864,65.3124,63.1712,64.14,646400.0],["2013-06-24",63.2487,64.2176,62.2604,63.4231,504900.0],["2013-06-25",64.3241,65.6321,64.1207,65.1574,596900.0],["2013-06-26",65.855,66.1456,64.7698,65.2543,378600.0],["2013-06-27",65.9616,67.0855,65.7678,66.7173,345700.0],["2013-06-28",66.1747,66.3491,65.293,65.8453,377500.0],["2013-07-01",66.4557,66.882,65.7581,65.7872,444200.0],["2013-07-02",65.3996,65.5255,63.5684,63.9463,936500.0],["2013-07-03",63.3359,64.0432,63.2002,63.5878,285400.0],["2013-07-05",64.3241,64.9055,63.8397,64.7214,406800.0],["2013-07-08",65.1089,66.0197,64.8764,65.8937,638800.0],["2013-07-09",66.2813,67.8024,66.0778,67.4536,598200.0],["2013-07-10",67.5893,67.6765,66.8142,67.1242,487900.0],["2013-07-11",68.1125,68.3547,67.1533,67.9478,394000.0],["2013-07-12",67.9187,67.9187,67.2986,67.6183,423000.0],["2013-07-15",67.6086,69.0038,67.4827,68.5678,423300.0],["2013-07-16",67.6861,68.626,67.6668,68.1028,511900.0],["2013-07-17",68.1125,69.0426,68.0253,68.7519,490500.0],["2013-07-18",68.8585,70.2052,68.781,70.0115,513000.0],["2013-07-19",69.7983,70.1181,69.2267,70.0793,327700.0],["2013-07-22",70.1181,70.1374,69.2073,69.5367,414600.0],["2013-07-23",69.498,70.4475,69.3817,69.8855,620400.0],["2013-07-24",70.0212,70.0502,68.4516,68.8973,482200.0],["2013-07-25",66.3685,71.0191,66.1844,70.9416,1722100.0],["2013-07-26",70.3603,72.5887,70.3603,72.1527,1093500.0],["2013-07-29",73.1894,74.2649,71.6198,71.7458,483600.0],["2013-07-30",71.8814,73.0925,71.7458,72.5306,412100.0],["2013-07-31",72.7825,73.9258,72.3949,73.4219,806100.0],["2013-08-01",73.7707,74.8171,73.4316,74.604,538100.0],["2013-08-02",74.042,75.5341,73.8192,75.4954,526300.0],["2013-08-05",75.1756,75.5147,74.0808,75.0981,248900.0],["2013-08-06",74.8171,74.8171,73.3541,73.9839,401400.0],["2013-08-07",73.577,73.6351,71.8717,72.2496,1310700.0],["2013-08-08",72.3465,73.0053,71.9977,72.6468,981000.0],["2013-08-09",72.5887,73.2185,71.8911,72.5209,441300.0],["2013-08-12",71.8621,72.8406,71.0676,72.4628,408200.0],["2013-08-13",72.8018,73.3638,71.8523,72.8018,327000.0],["2013-08-14",72.8019,72.8019,71.7167,71.9686,483500.0],["2013-08-15",71.0579,71.9105,70.3312,71.4842,1553000.0],["2013-08-16",71.116,71.9589,70.8932,71.6392,736800.0],["2013-08-19",71.6392,71.7458,71.0191,71.0676,951600.0],["2013-08-20",71.2032,72.579,70.961,71.9008,478100.0],["2013-08-21",71.7749,72.1818,71.1644,71.6295,676200.0],["2013-08-22",71.5907,73.5382,71.4939,73.2669,313100.0],["2013-08-23",73.3444,73.3444,72.1624,72.4821,437200.0],["2013-08-26",72.4821,72.86,71.9105,72.2496,361800.0],["2013-08-27",71.3388,71.7167,70.9222,71.1741,472600.0],["2013-08-28",71.0385,71.552,70.6219,71.0482,484400.0],["2013-08-29",70.7188,72.0655,70.7188,71.7942,235100.0],["2013-08-30",71.9202,71.9202,71.3001,71.4745,330800.0],["2013-09-03",72.9859,73.0344,71.3388,71.7458,309700.0],["2013-09-04",71.7264,72.6177,71.581,72.298,346500.0],["2013-09-05",72.424,73.4607,72.424,73.1022,448900.0],["2013-09-06",73.577,74.197,72.2593,73.17,550200.0],["2013-09-09",73.1313,74.7106,73.1313,74.3327,334100.0],["2013-09-10",75.1369,76.3286,74.7202,75.9507,388200.0],["2013-09-11",75.8635,76.2898,75.4566,76.067,385100.0],["2013-09-12",75.8345,77.2587,75.5438,75.912,455300.0],["2013-09-13",75.9023,76.2608,74.3617,75.0787,560500.0],["2013-09-16",75.9217,76.0573,74.8074,74.9334,441900.0],["2013-09-17",74.9818,75.5341,74.7396,75.3985,350800.0],["2013-09-18",75.4082,76.813,74.9237,76.5708,592800.0],["2013-09-19",77.0456,77.8013,75.8732,76.3189,692500.0],["2013-09-20",76.3383,76.5611,74.7881,74.8753,668600.0],["2013-09-23",74.3908,75.0981,73.9645,74.7493,530200.0],["2013-09-24",74.9043,75.3791,74.2649,74.9431,887800.0],["2013-09-25",75.0012,76.2123,74.7687,75.476,545300.0],["2013-09-26",75.4566,76.1348,75.2338,75.6504,1324100.0],["2013-09-27",75.4857,75.9023,74.5362,74.9334,365200.0],["2013-09-30",74.0614,74.604,73.6739,74.1486,574700.0],["2013-10-01",74.3714,75.786,73.7707,75.7763,369000.0],["2013-10-02",75.3985,76.0864,75.0593,75.9604,454800.0],["2013-10-03",75.7085,75.7085,73.9258,74.4683,309500.0],["2013-10-04",75.1756,75.2241,74.2552,75.2144,385600.0],["2013-10-07",74.6524,75.1272,74.2164,74.5168,262900.0],["2013-10-08",74.478,74.6234,72.3465,72.4531,287500.0],["2013-10-09",72.1624,72.5112,71.3679,71.4842,574500.0],["2013-10-10",72.5209,73.7804,72.5015,73.5285,294300.0],["2013-10-11",73.4026,73.9839,72.9375,73.9161,189200.0],["2013-10-14",73.3929,74.0614,73.2185,73.5576,352000.0],["2013-10-15",72.0946,73.4704,71.7845,72.1624,2706300.0],["2013-10-16",72.579,73.7514,72.2883,73.5479,810000.0],["2013-10-17",73.3929,73.9451,72.9666,73.732,523100.0],["2013-10-18",74.1389,74.8946,73.5285,74.8559,333700.0],["2013-10-21",74.8849,75.1369,74.5071,75.0012,338100.0],["2013-10-22",75.0109,75.4275,74.1002,74.5749,777600.0],["2013-10-23",74.449,74.5846,73.5576,74.4393,356800.0],["2013-10-24",77.2394,77.2587,74.7009,74.759,1261200.0],["2013-10-25",74.9043,77.4041,74.5943,77.3362,953100.0],["2013-10-28",77.4622,78.3439,76.7743,78.3148,584400.0],["2013-10-29",78.2857,81.2893,77.8304,81.2602,1115300.0],["2013-10-30",81.1633,82.636,81.0858,82.3744,1305700.0],["2013-10-31",82.0741,83.4693,81.4055,82.8007,955600.0],["2013-11-01",83.1302,83.1302,81.8512,82.762,749700.0],["2013-11-04",83.0139,83.8568,82.4616,83.818,407200.0],["2013-11-05",83.0333,83.3046,80.8533,81.6284,939500.0],["2013-11-06",82.3841,82.4035,80.708,81.0083,534000.0],["2013-11-07",81.2505,81.3862,79.1965,79.3612,421700.0],["2013-11-08",79.4484,80.6692,79.0511,80.582,538000.0],["2013-11-11",80.6014,82.3357,80.6014,82.171,587700.0],["2013-11-12",82.5779,82.8298,81.3959,82.7426,506100.0],["2013-11-13",81.9869,82.8879,81.5509,82.7232,334000.0],["2013-11-14",82.5682,83.2561,81.9772,82.6457,296200.0],["2013-11-15",82.9848,82.9848,81.8512,82.8201,383700.0],["2013-11-18",83.0914,83.7309,82.6651,83.0236,374700.0],["2013-11-19",82.8782,83.2464,81.9578,82.2678,642900.0],["2013-11-20",83.1108,83.1398,81.7349,82.045,266300.0],["2013-11-21",82.326,83.3142,81.9578,82.8976,509600.0],["2013-11-22",83.0623,83.4014,82.4326,83.1302,282000.0],["2013-11-25",83.4596,83.7987,82.7717,83.7987,319300.0],["2013-11-26",83.7018,84.2056,83.3239,83.6049,204800.0],["2013-11-27",83.5855,84.3703,83.4014,84.0409,184400.0],["2013-11-29",84.3025,85.5911,83.2755,83.3046,161500.0],["2013-12-02",83.1495,84.099,82.5779,82.9654,485600.0],["2013-12-03",82.7232,83.3239,81.5024,82.0741,409800.0],["2013-12-04",81.7737,83.7502,81.2699,81.3183,560800.0],["2013-12-05",81.3184,82.2872,80.582,80.7758,327800.0],["2013-12-06",82.1225,83.9925,81.8997,83.6727,544900.0],["2013-12-09",83.7987,85.1067,83.5468,84.4478,528100.0],["2013-12-10",83.8665,85.1067,83.8374,84.1959,350300.0],["2013-12-11",84.1959,84.3897,83.4305,83.6146,549900.0],["2013-12-12",83.4789,83.6437,82.4713,83.1011,324800.0],["2013-12-13",83.4305,83.8956,82.8783,83.5855,670800.0],["2013-12-16",84.0506,84.7191,83.1689,84.2928,216100.0],["2013-12-17",84.3025,84.5447,83.8084,83.9828,270500.0],["2013-12-18",84.1572,86.6181,82.9654,86.3178,430100.0],["2013-12-19",85.969,86.7731,85.7558,86.3081,240500.0],["2013-12-20",86.3275,86.6375,85.3392,86.2596,783100.0],["2013-12-23",87.0348,87.5095,86.2209,87.4804,400500.0],["2013-12-24",87.4998,87.9067,86.9088,87.3448,70000.0],["2013-12-26",87.713,88.3815,87.2188,87.9939,140000.0],["2013-12-27",87.8486,88.2458,87.4707,88.0714,120000.0],["2013-12-30",88.0811,88.4009,87.6258,88.2846,215200.0],["2013-12-31",88.4881,88.769,87.7033,88.2362,184700.0],["2014-01-02",87.587,87.9843,86.3662,87.0444,422100.0],["2014-01-03",86.9572,87.8099,86.6375,87.2092,213500.0],["2014-01-06",87.6064,87.8777,86.3372,86.5406,210100.0],["2014-01-07",86.7441,87.2285,86.1821,86.5406,449700.0],["2014-01-08",87.9746,88.9338,87.1607,87.8583,805800.0],["2014-01-09",88.4299,88.9919,87.8777,88.1974,355400.0],["2014-01-10",88.178,89.1082,87.6548,89.0791,421700.0],["2014-01-13",88.8272,89.3891,87.9552,88.2943,321800.0],["2014-01-14",88.4881,89.7089,88.0036,89.612,707800.0],["2014-01-15",89.5732,90.8812,89.2922,90.6099,551200.0],["2014-01-16",90.2514,91.8017,90.1352,90.8909,430300.0],["2014-01-17",90.9781,91.0362,89.6604,89.9608,319800.0],["2014-01-21",90.5615,90.8425,89.2826,89.4667,275200.0],["2014-01-22",89.6992,90.0189,88.7981,89.05,498100.0],["2014-01-23",88.9725,89.1663,88.2749,88.8369,464800.0],["2014-01-24",87.0929,87.8292,85.3392,85.7946,585000.0],["2014-01-27",85.7849,86.2693,82.636,82.7329,1042500.0],["2014-01-28",83.043,83.4111,82.2097,83.1883,936000.0],["2014-01-29",82.5004,84.1475,82.0644,82.3163,827500.0],["2014-01-30",80.4173,81.3765,76.0767,79.1674,2482100.0],["2014-01-31",78.8283,81.0761,78.528,80.3785,1166900.0],["2014-02-03",78.8186,79.7294,77.53,77.5591,1405400.0],["2014-02-04",78.1695,78.9833,77.4234,78.9155,622600.0],["2014-02-05",78.7993,79.1771,78.0823,78.4795,906500.0],["2014-02-06",78.4311,79.4193,77.2006,78.092,614400.0],["2014-02-07",78.2664,79.1771,77.656,78.6927,673100.0],["2014-02-10",78.7217,78.7702,77.7722,78.4892,399800.0],["2014-02-11",78.2954,80.2138,78.2179,79.836,721900.0],["2014-02-12",79.9522,81.0761,79.5065,80.5432,464200.0],["2014-02-13",80.2138,81.8609,79.9038,81.8028,519000.0],["2014-02-14",81.8997,82.8007,81.7447,82.5682,469100.0],["2014-02-18",82.8782,83.3821,82.0159,82.6941,592100.0],["2014-02-19",82.636,84.4285,82.3841,83.5662,646600.0],["2014-02-20",83.6921,84.6997,82.7717,83.0429,1243100.0],["2014-02-21",83.227,83.5177,82.1419,82.2388,394300.0],["2014-02-24",82.3454,83.5177,82.2194,82.7814,335400.0],["2014-02-25",82.9558,82.9558,81.7834,81.8416,384500.0],["2014-02-26",82.045,83.0526,81.2796,82.4422,368600.0],["2014-02-27",82.2775,83.5274,81.5412,83.4305,345800.0],["2014-02-28",83.508,84.816,83.3239,83.5274,399600.0],["2014-03-03",82.6942,83.4014,82.3066,82.7814,348000.0],["2014-03-04",83.3239,83.9053,82.9073,83.0623,510500.0],["2014-03-05",83.2755,83.4208,81.7253,82.481,736400.0],["2014-03-06",82.5391,83.634,82.5391,83.0623,582400.0],["2014-03-07",83.4983,84.5447,83.3239,83.6534,319400.0],["2014-03-10",83.6533,84.0796,82.5585,83.5177,325300.0],["2014-03-11",84.506,84.5932,82.6457,83.3046,642400.0],["2014-03-12",82.762,82.762,81.9481,82.3357,366500.0],["2014-03-13",82.3744,82.5101,79.3321,79.8941,596700.0],["2014-03-14",79.6034,80.7661,79.6034,79.9813,239700.0],["2014-03-17",80.3495,81.0083,80.2138,80.7273,321500.0],["2014-03-18",80.9889,81.9094,80.8242,81.8222,542500.0],["2014-03-19",81.919,82.045,80.9792,81.4734,492900.0],["2014-03-20",81.1342,81.2796,80.3107,80.3107,301500.0],["2014-03-21",80.3107,80.4076,79.1868,79.3128,572600.0],["2014-03-24",79.7681,79.9135,77.3556,78.7799,846900.0],["2014-03-25",79.4871,80.9308,79.4775,80.0491,578300.0],["2014-03-26",80.1751,80.7564,78.0532,78.0823,777100.0],["2014-03-27",78.0823,79.4581,77.4525,79.4,612400.0],["2014-03-28",79.7875,80.5917,79.2062,79.3321,376400.0],["2014-03-31",80.1266,80.6983,79.7487,80.6304,621600.0],["2014-04-01",82.5004,84.4285,82.2678,82.8492,1200400.0],["2014-04-02",82.9558,84.6319,82.9558,84.535,562800.0],["2014-04-03",84.3994,85.0776,83.8277,85.0098,447300.0],["2014-04-04",85.6396,86.7053,83.7018,83.8084,684800.0],["2014-04-07",83.3821,83.7018,81.8706,82.7232,413900.0],["2014-04-08",82.5973,83.7018,82.2679,83.3627,364900.0],["2014-04-09",83.5177,84.9032,83.353,84.816,486000.0],["2014-04-10",85.7752,87.587,83.7018,83.9343,715800.0],["2014-04-11",83.3239,84.07,82.4713,82.5682,560000.0],["2014-04-14",83.1011,83.5661,81.9481,82.5973,288800.0],["2014-04-15",82.9751,84.0312,82.1031,83.8084,568000.0],["2014-04-16",84.2928,84.4091,82.8976,83.1302,632500.0],["2014-04-17",83.1495,84.3509,82.8589,84.0118,463400.0],["2014-04-21",84.0797,84.4091,83.198,83.2852,374000.0],["2014-04-22",83.4208,84.4866,83.1786,83.9246,369000.0],["2014-04-23",83.8762,84.2444,83.0042,83.0526,546500.0],["2014-04-24",84.0215,86.3953,82.355,85.814,775000.0],["2014-04-25",85.7558,85.7558,84.6319,85.378,728700.0],["2014-04-28",85.5717,85.9205,83.6049,84.7288,556500.0],["2014-04-29",84.8257,85.4361,84.0215,84.3122,453900.0],["2014-04-30",84.2444,85.2326,83.4596,85.0485,411600.0],["2014-05-01",85.097,86.1724,84.8257,85.562,382500.0],["2014-05-02",85.5717,86.4534,84.971,85.0388,345600.0],["2014-05-05",83.5177,84.2638,82.7523,83.663,461000.0],["2014-05-06",83.3917,83.6146,82.7135,83.2561,315100.0],["2014-05-07",83.5662,83.8471,82.5198,83.1689,414400.0],["2014-05-08",83.2173,84.225,82.8879,83.3046,265600.0],["2014-05-09",83.1495,83.1495,82.1128,82.5488,288600.0],["2014-05-12",82.8007,84.6707,82.791,84.3703,247900.0],["2014-05-13",83.5177,84.7385,83.4208,83.9149,290600.0],["2014-05-14",83.8374,84.1475,82.355,82.5488,346900.0],["2014-05-15",82.5198,82.7911,80.8824,82.1225,314000.0],["2014-05-16",82.1419,82.7523,81.4443,82.7038,283200.0],["2014-05-19",82.6845,83.9343,82.5101,83.3239,537700.0],["2014-05-20",83.1786,83.1786,81.3474,81.7737,254900.0],["2014-05-21",81.89,82.9267,81.89,82.6263,366700.0],["2014-05-22",82.7814,83.1398,82.2485,82.5682,374700.0],["2014-05-23",82.5779,82.9461,82.1322,82.2097,849000.0],["2014-05-27",82.481,83.1495,82.1225,82.3841,1020800.0],["2014-05-28",82.4907,83.1398,82.0256,82.762,710900.0],["2014-05-29",83.3142,83.944,82.0837,83.0332,616800.0],["2014-05-30",83.0139,83.1786,82.3841,82.762,290700.0],["2014-06-02",82.7523,83.3336,81.8803,83.2949,390300.0],["2014-06-03",82.9945,83.8665,82.791,83.7599,302200.0],["2014-06-04",83.8568,85.1939,83.7793,84.8548,328400.0],["2014-06-05",84.8838,86.996,84.7676,86.7538,659700.0],["2014-06-06",87.0444,88.4009,87.0444,88.3621,362300.0],["2014-06-09",88.3621,89.9898,87.8098,89.7282,518000.0],["2014-06-10",89.8057,90.1739,88.9531,90.1739,534600.0],["2014-06-11",89.7379,89.8542,89.1179,89.6507,290100.0],["2014-06-12",89.4666,89.8542,87.6161,87.9164,638300.0],["2014-06-13",87.6839,88.1199,87.4514,87.7033,311600.0],["2014-06-16",87.6742,88.0618,86.9185,87.3932,267000.0],["2014-06-17",87.0057,87.6548,86.7441,87.1801,389600.0],["2014-06-18",87.2382,88.0036,86.9572,87.9552,185300.0],["2014-06-19",87.897,87.9164,86.7247,86.9475,376500.0],["2014-06-20",86.7635,87.5483,86.434,87.5192,216100.0],["2014-06-23",87.6355,87.742,86.3953,86.6375,227800.0],["2014-06-24",86.5406,86.686,84.8451,84.9613,379400.0],["2014-06-25",84.9613,85.4942,84.4188,84.9323,442400.0],["2014-06-26",84.9226,85.2229,83.8762,84.6319,316100.0],["2014-06-27",84.4478,85.0001,83.8956,84.099,312100.0],["2014-06-30",84.0409,84.2928,83.4596,83.6921,493000.0],["2014-07-01",83.9925,84.5835,83.6533,84.3219,605500.0],["2014-07-02",83.7502,84.3703,83.4693,83.6534,400400.0],["2014-07-03",83.6533,85.562,83.6049,85.1261,564700.0],["2014-07-07",85.252,85.3198,83.8374,83.9537,448300.0],["2014-07-08",83.508,83.9537,82.6554,83.2173,405400.0],["2014-07-09",83.1495,83.4693,82.5391,83.0139,296400.0],["2014-07-10",81.5799,82.5101,80.6304,82.326,495000.0],["2014-07-11",81.8803,81.8803,80.4173,80.7854,469100.0],["2014-07-14",81.3959,81.6575,81.0568,81.4831,411000.0],["2014-07-15",81.1052,81.6865,80.9986,81.4443,292300.0],["2014-07-16",81.7931,82.0838,81.3765,81.8222,239600.0],["2014-07-17",81.8415,81.9094,80.3882,80.4463,267700.0],["2014-07-18",80.4173,81.0761,80.1653,80.9986,330200.0],["2014-07-21",80.8533,81.173,80.5238,81.0373,329500.0],["2014-07-22",81.3765,82.2097,81.1633,81.6575,404700.0],["2014-07-23",81.6284,82.2678,81.0664,81.6962,661100.0],["2014-07-24",79.7584,81.5218,78.4698,80.5917,1453100.0],["2014-07-25",80.3591,81.3474,80.2138,80.737,837900.0],["2014-07-28",80.6886,80.863,79.7778,79.9716,491400.0],["2014-07-29",79.9425,80.4076,78.2373,78.247,516100.0],["2014-07-30",78.4311,78.8477,77.4428,77.84,521000.0],["2014-07-31",77.4234,77.8013,75.8926,76.0476,543400.0],["2014-08-01",75.941,76.7549,75.8829,76.532,593200.0],["2014-08-04",76.7355,77.0359,76.2123,76.7646,653500.0],["2014-08-05",76.6289,77.685,76.5127,76.6096,454900.0],["2014-08-06",76.2802,77.4913,76.2802,77.4331,539100.0],["2014-08-07",77.8304,77.9854,76.5999,76.8324,267300.0],["2014-08-08",76.939,77.6366,76.2027,77.6172,259200.0],["2014-08-11",78.0144,78.5861,77.5009,78.3826,221700.0],["2014-08-12",78.2857,79.8069,78.1501,79.2546,603900.0],["2014-08-13",79.4,79.836,78.4311,78.557,465700.0],["2014-08-14",78.7799,79.5065,78.4698,79.274,221600.0],["2014-08-15",79.6131,79.7778,78.0822,78.402,232300.0],["2014-08-18",79.0512,79.6809,78.7896,79.6713,376400.0],["2014-08-19",79.9135,81.1827,79.8166,81.0083,299600.0],["2014-08-20",80.6982,81.4927,80.6014,81.4249,242700.0],["2014-08-21",81.2699,81.6962,80.9114,81.2311,187400.0],["2014-08-22",81.2893,81.3571,80.6208,81.0083,183300.0],["2014-08-25",81.3474,81.6768,80.863,81.3765,225400.0],["2014-08-26",81.3862,81.4927,80.6982,80.7467,242900.0],["2014-08-27",80.2235,81.173,80.2235,81.0761,342700.0],["2014-08-28",80.8339,80.9889,80.1654,80.8145,172800.0],["2014-08-29",80.9211,81.4152,80.5432,81.3765,168400.0],["2014-09-02",81.3862,81.9287,80.737,81.3183,228600.0],["2014-09-03",81.3862,81.8609,81.3086,81.8125,332100.0],["2014-09-04",81.9675,83.0236,81.6865,82.0934,341500.0],["2014-09-05",81.6962,82.171,80.7564,81.1827,421200.0],["2014-09-08",81.0664,81.7931,80.5723,81.4734,290700.0],["2014-09-09",81.6284,81.7059,80.2429,80.2816,305400.0],["2014-09-10",80.0782,80.5723,79.0802,79.8166,216900.0],["2014-09-11",80.5045,81.7447,80.146,81.2408,513800.0],["2014-09-12",81.2408,81.3862,80.6983,81.1633,597000.0],["2014-09-15",81.018,81.018,79.5453,79.6131,471500.0],["2014-09-16",79.3418,79.7972,79.0415,79.3321,375100.0],["2014-09-17",79.6906,80.7467,79.5937,80.3398,501000.0],["2014-09-18",80.4851,80.5626,79.8166,80.3301,317700.0],["2014-09-19",80.7564,81.1439,79.429,80.1751,458000.0],["2014-09-22",80.0491,80.0782,79.0996,79.2837,351100.0],["2014-09-23",79.0318,79.429,77.7141,77.9466,456300.0],["2014-09-24",77.5106,78.6055,76.658,78.4892,326200.0],["2014-09-25",78.0435,78.4117,76.939,76.939,230200.0],["2014-09-26",76.939,77.7819,76.377,77.2781,236300.0],["2014-09-29",76.4255,77.4041,76.0282,76.8809,225500.0],["2014-09-30",76.9584,77.0843,75.7376,75.8248,837300.0],["2014-10-01",75.9604,76.3964,74.2261,74.7881,678500.0],["2014-10-02",74.8753,75.5438,74.042,75.2822,315900.0],["2014-10-03",75.9604,76.5514,75.4178,75.9895,452700.0],["2014-10-06",76.2414,77.1909,76.0767,76.5805,499100.0],["2014-10-07",75.8926,76.7161,74.5652,74.5749,428700.0],["2014-10-08",74.5555,75.9604,73.3541,75.757,364000.0],["2014-10-09",75.3791,75.7182,72.6275,72.6565,415400.0],["2014-10-10",72.3077,72.4434,70.1568,70.6509,533700.0],["2014-10-13",70.7575,71.1548,69.1976,69.217,394400.0],["2014-10-14",69.4689,70.089,69.0232,69.372,565000.0],["2014-10-15",68.2481,69.4786,66.8238,68.9651,701300.0],["2014-10-16",68.0737,69.9146,68.035,69.7499,633100.0],["2014-10-17",70.6994,71.5811,70.2537,71.4261,923700.0],["2014-10-20",70.8835,71.5617,70.7866,71.4261,400300.0],["2014-10-21",71.7458,74.1292,71.7458,74.0905,406500.0],["2014-10-22",73.9936,74.4102,72.6662,72.8309,553700.0],["2014-10-23",78.3051,78.6345,75.3016,75.505,1287800.0],["2014-10-24",75.476,75.7182,74.3036,74.7396,1304500.0],["2014-10-27",74.7299,76.348,73.8386,76.0573,1351000.0],["2014-10-28",76.4642,77.53,76.3577,76.9874,449500.0],["2014-10-29",77.0262,77.1424,76.0573,76.8033,590100.0],["2014-10-30",76.6193,77.6269,75.9507,77.22,491800.0],["2014-10-31",78.3923,79.9716,77.2975,79.8456,748000.0],["2014-11-03",80.02,80.9502,79.3612,80.4851,653100.0],["2014-11-04",80.5917,81.1246,80.1266,80.4948,681500.0],["2014-11-05",81.3086,82.1806,80.5239,82.1419,679300.0],["2014-11-06",82.0547,83.1592,81.7156,82.9848,921100.0],["2014-11-07",83.1301,84.0215,82.5391,83.6146,499400.0],["2014-11-10",83.8277,84.1765,83.227,83.8471,399200.0],["2014-11-11",83.6727,84.2153,83.1786,83.8568,366900.0],["2014-11-12",83.4014,83.8568,82.7232,83.5177,463600.0],["2014-11-13",83.3046,83.5468,82.355,82.8492,295300.0],["2014-11-14",82.6457,83.5468,82.355,83.1689,412800.0],["2014-11-17",82.5876,83.1786,82.0838,82.791,360900.0],["2014-11-18",82.6263,83.3724,82.1903,82.2872,462500.0],["2014-11-19",82.2969,82.6166,81.454,82.1806,352800.0],["2014-11-20",81.8415,82.9461,81.328,82.3066,337900.0],["2014-11-21",83.0817,83.8471,82.4519,82.8007,406100.0],["2014-11-24",83.1398,83.353,81.7446,81.8609,1423200.0],["2014-11-25",82.3357,83.8956,81.7931,82.9945,773900.0],["2014-11-26",83.1205,83.1205,82.1516,82.4907,345800.0],["2014-11-28",82.3163,82.3163,79.4387,79.8263,371700.0],["2014-12-01",79.4484,79.4484,74.5168,74.9237,1758100.0],["2014-12-02",75.3985,75.786,74.3327,74.7493,1366600.0],["2014-12-03",75.1078,76.2608,74.3811,75.786,1133300.0],["2014-12-04",75.4178,75.5341,74.7784,75.3597,730900.0],["2014-12-05",75.5632,75.5729,72.9375,73.4413,1393100.0],["2014-12-08",73.0538,73.0538,70.7285,71.4261,1152400.0],["2014-12-09",70.9513,72.2205,70.1471,72.1915,659800.0],["2014-12-10",71.833,72.5015,70.0696,70.2537,945900.0],["2014-12-11",70.2925,71.3679,70.2925,70.6316,1091300.0],["2014-12-12",69.8468,70.3021,69.4398,69.5755,578600.0],["2014-12-15",70.3506,70.3893,69.4398,69.9727,855700.0],["2014-12-16",69.4398,71.0772,69.2848,69.4011,700000.0],["2014-12-17",69.4205,71.988,68.626,71.5714,1138900.0],["2014-12-18",73.141,74.2261,72.1043,73.9936,1129500.0],["2014-12-19",74.5749,74.8074,73.8482,74.5943,1083500.0],["2014-12-22",74.5265,74.8559,73.3057,74.8074,677800.0],["2014-12-23",75.2725,75.941,74.8268,75.4954,635500.0],["2014-12-24",75.4469,75.9023,75.0109,75.3694,289600.0],["2014-12-26",75.7957,76.2317,75.3694,75.5729,217100.0],["2014-12-29",75.3597,76.0961,75.2338,75.5438,383200.0],["2014-12-30",75.0109,75.1853,73.8676,74.3908,549600.0],["2014-12-31",74.5071,74.8559,73.7126,73.8386,603300.0],["2015-01-02",74.042,74.9915,72.9569,73.732,611000.0],["2015-01-05",73.0538,73.1507,71.2904,71.6392,576200.0],["2015-01-06",71.4939,71.6683,69.527,70.4572,684800.0],["2015-01-07",70.8738,71.5132,69.7208,69.9146,829800.0],["2015-01-08",70.4184,70.7672,70.0308,70.4862,901500.0],["2015-01-09",70.7284,70.7284,69.5077,69.6045,467700.0],["2015-01-12",69.5464,69.5464,67.8121,68.5581,388100.0],["2015-01-13",68.8779,69.5949,66.6785,67.1726,808600.0],["2015-01-14",65.6515,66.1456,64.7698,65.0799,1234100.0],["2015-01-15",65.0508,65.3899,63.4521,63.7525,1732800.0],["2015-01-16",63.5684,64.547,63.3456,64.4986,1318700.0],["2015-01-20",64.6342,65.1574,63.5975,64.421,587800.0],["2015-01-21",64.2079,66.4363,64.2079,66.3879,885000.0],["2015-01-22",67.1533,67.5893,66.5138,67.1242,715400.0],["2015-01-23",67.0661,67.5214,66.5719,66.9789,398600.0],["2015-01-26",66.2716,67.6377,65.7774,67.3083,972500.0],["2015-01-27",65.7096,65.7774,63.5878,64.7892,1037100.0],["2015-01-28",65.1961,65.3996,63.9462,64.4598,983400.0],["2015-01-29",64.7311,66.0294,63.4425,65.1283,1846200.0],["2015-01-30",64.2563,65.4674,64.1207,64.6826,945000.0],["2015-02-02",64.6826,66.4654,64.4598,66.32,779600.0],["2015-02-03",66.6882,68.8585,66.6882,68.3741,596700.0],["2015-02-04",67.8993,68.3062,66.5138,66.5913,565400.0],["2015-02-05",66.9886,67.3374,66.3394,66.4072,772000.0],["2015-02-06",66.5623,67.6377,66.2135,67.0079,571200.0],["2015-02-09",66.9595,68.3353,66.9595,67.9671,285200.0],["2015-02-10",68.219,68.5388,66.7851,67.2017,479800.0],["2015-02-11",67.0079,67.3955,66.0584,66.446,467300.0],["2015-02-12",65.884,66.0778,64.3629,64.7795,1415800.0],["2015-02-13",64.8086,66.8335,64.6632,66.0778,1436600.0],["2015-02-17",66.2231,67.8412,65.8259,67.3761,705600.0],["2015-02-18",67.4827,67.8993,66.9983,67.037,455000.0],["2015-02-19",67.037,68.8391,66.7948,68.1512,736100.0],["2015-02-20",67.8703,68.7229,67.192,68.4806,867100.0],["2015-02-23",68.2869,68.5775,66.6107,66.7657,694800.0],["2015-02-24",66.6495,67.6668,66.6495,67.3374,474600.0],["2015-02-25",67.2211,68.1125,66.9982,67.7055,467000.0],["2015-02-26",67.7733,67.9574,67.3567,67.4342,454900.0],["2015-02-27",67.5408,68.0156,67.163,67.2695,472500.0],["2015-03-02",67.2695,67.8315,66.7657,67.4827,507500.0],["2015-03-03",67.4246,67.9768,67.0661,67.2405,435600.0],["2015-03-04",67.0661,67.0661,65.4384,66.9401,1707800.0],["2015-03-05",65.6418,67.473,65.6418,66.9983,974400.0],["2015-03-06",66.3685,67.7346,66.3588,67.5602,1727500.0],["2015-03-09",66.8432,67.0176,65.3415,65.6515,1659300.0],["2015-03-10",65.3124,66.0294,65.1671,65.419,1269900.0],["2015-03-11",65.3996,65.7096,65.3512,65.4868,644300.0],["2015-03-12",65.7193,67.2211,65.7193,67.192,712400.0],["2015-03-13",67.163,67.163,65.7678,66.0681,954700.0],["2015-03-16",65.3608,67.2502,65.2543,67.1242,618700.0],["2015-03-17",66.4944,67.0176,66.3782,66.6785,504600.0],["2015-03-18",66.6398,68.2094,65.8453,67.909,653100.0],["2015-03-19",67.6183,67.6668,65.4965,66.0003,533800.0],["2015-03-20",66.4654,66.4654,65.9228,66.4363,483900.0],["2015-03-23",65.9325,66.2522,65.3318,65.7387,982600.0],["2015-03-24",65.7871,67.0467,65.3996,67.0467,1359700.0],["2015-03-25",67.5021,68.1415,66.727,67.6765,1016200.0],["2015-03-26",67.7152,68.064,67.318,67.5699,532200.0],["2015-03-27",66.3685,66.7754,65.2155,66.601,1326900.0],["2015-03-30",66.9401,68.2287,66.6107,68.064,689500.0],["2015-03-31",67.8024,67.9865,66.9595,67.7152,511800.0],["2015-04-01",67.3277,68.2772,67.0467,67.4246,283100.0],["2015-04-02",67.163,67.8509,67.1145,67.5117,352000.0],["2015-04-06",67.0079,68.6744,66.9692,68.1125,1055200.0],["2015-04-07",68.19,68.9263,67.5505,67.5602,394100.0],["2015-04-08",67.3858,67.8024,66.9595,67.2405,535500.0],["2015-04-09",67.2211,67.5311,66.3297,66.6591,1004000.0],["2015-04-10",66.7851,67.1436,66.446,67.0564,505000.0],["2015-04-13",66.7948,67.1823,66.2231,66.3685,600900.0],["2015-04-14",66.7367,68.0059,66.3297,67.8315,574700.0],["2015-04-15",68.345,70.3893,68.064,70.089,749000.0],["2015-04-16",69.6627,69.9727,68.626,69.091,532400.0],["2015-04-17",68.4806,68.5485,66.9886,67.2598,728600.0],["2015-04-20",66.911,67.8896,66.8238,66.9498,608200.0],["2015-04-21",66.9401,67.8412,66.1844,67.6377,676300.0],["2015-04-22",67.9575,67.9575,66.8917,67.7637,421900.0],["2015-04-23",64.702,69.6045,64.4404,68.5485,1100500.0],["2015-04-24",68.3741,68.6841,67.1824,67.7346,461500.0],["2015-04-27",67.754,68.1803,67.4052,67.8121,613500.0],["2015-04-28",67.628,68.7907,66.9789,68.5969,384800.0],["2015-04-29",68.345,69.6627,68.064,69.4011,644000.0],["2015-04-30",69.7499,70.6316,69.062,69.8952,806100.0],["2015-05-01",70.1471,70.7575,69.6917,70.7284,493100.0],["2015-05-04",71.0579,71.3001,70.2149,70.3797,457600.0],["2015-05-05",70.1955,70.806,68.6647,68.9263,470800.0],["2015-05-06",69.2848,69.4495,67.7249,69.3139,1444500.0],["2015-05-07",69.2461,69.2461,68.4031,68.6647,714700.0],["2015-05-08",69.3623,69.5077,68.7422,69.0814,746400.0],["2015-05-11",69.1589,69.8468,68.5485,69.4108,346300.0],["2015-05-12",69.217,69.4689,68.1609,69.4108,423500.0],["2015-05-13",69.6821,70.1277,69.1395,70.0309,446100.0],["2015-05-14",70.3409,70.7091,69.9049,70.6122,413700.0],["2015-05-15",70.8156,71.7361,70.6703,71.552,583600.0],["2015-05-18",71.4164,71.9783,70.9319,71.4164,385200.0],["2015-05-19",71.862,71.862,70.4475,71.0676,422700.0],["2015-05-20",71.5229,71.6295,70.68,71.0772,419700.0],["2015-05-21",70.99,72.2883,70.99,71.4939,521100.0],["2015-05-22",71.3388,71.8717,70.961,71.0869,274200.0],["2015-05-26",70.9028,71.1741,69.5755,69.7693,389800.0],["2015-05-27",70.1762,70.9222,69.3236,70.6025,370000.0],["2015-05-28",70.244,70.4959,69.3429,69.8371,566700.0],["2015-05-29",69.8758,70.1471,69.4011,69.6239,447200.0],["2015-06-01",69.9824,70.4378,69.2751,70.1762,523600.0],["2015-06-02",70.0018,71.3776,69.7886,71.116,383700.0],["2015-06-03",71.3582,71.9202,70.9125,71.8814,333900.0],["2015-06-04",71.5714,71.5714,70.6703,71.0385,546600.0],["2015-06-05",71.0385,71.9589,70.5928,71.8814,447900.0],["2015-06-08",71.6973,72.0364,70.6412,70.6606,390900.0],["2015-06-09",70.9125,71.5132,70.5831,70.9513,295700.0],["2015-06-10",71.3776,71.7942,70.9707,71.3388,392200.0],["2015-06-11",71.5326,71.6876,70.6509,70.9803,314500.0],["2015-06-12",70.7769,70.9222,70.2537,70.3699,265300.0],["2015-06-15",69.8274,70.4281,69.1782,70.3021,421600.0],["2015-06-16",70.3409,70.7188,69.9243,70.089,369200.0],["2015-06-17",70.3215,70.8932,69.8662,70.1762,719500.0],["2015-06-18",70.4184,70.8835,70.0115,70.399,269000.0],["2015-06-19",70.4959,70.9319,70.3506,70.5637,329100.0],["2015-06-22",70.806,71.2516,70.5056,71.0482,810800.0],["2015-06-23",71.1354,71.5908,70.7381,70.8544,497400.0],["2015-06-24",70.8835,70.9804,70.0405,70.2149,506000.0],["2015-06-25",70.2149,70.3118,69.3042,69.4592,444000.0],["2015-06-26",69.6724,70.3797,69.372,69.8758,401100.0],["2015-06-29",69.091,69.1395,66.4654,66.6107,816600.0],["2015-06-30",67.1727,67.5214,65.8259,66.5041,786800.0],["2015-07-01",66.9692,67.4052,66.3976,66.6107,559200.0],["2015-07-02",66.9595,67.2405,66.5622,66.8723,383000.0],["2015-07-06",66.136,66.9789,65.8162,66.1069,332300.0],["2015-07-07",66.0294,66.4363,64.857,66.1263,511100.0],["2015-07-08",65.5643,65.9034,64.2951,64.6342,245100.0],["2015-07-09",64.5082,65.5546,64.1788,64.5276,403700.0],["2015-07-10",65.0702,65.3802,64.2466,64.4016,341600.0],["2015-07-13",65.0217,65.8647,64.5276,65.8162,294500.0],["2015-07-14",65.8259,66.5235,65.4965,66.2716,313000.0],["2015-07-15",66.01,66.3007,64.8086,64.8958,265600.0],["2015-07-16",65.2543,66.0778,65.2446,65.8453,349200.0],["2015-07-17",65.6321,66.0487,64.7892,65.0314,412200.0],["2015-07-20",64.9636,65.419,64.7408,64.8667,284200.0],["2015-07-21",64.6729,64.7601,63.7428,63.9463,470500.0],["2015-07-22",63.704,64.3726,63.4328,63.7137,669200.0],["2015-07-23",61.5241,62.0085,59.3731,60.3614,2401100.0],["2015-07-24",59.3441,60.5552,59.2666,59.4119,1154800.0],["2015-07-27",58.879,58.879,57.4838,57.5904,851900.0],["2015-07-28",57.9683,58.2396,57.3288,57.6873,2311500.0],["2015-07-29",57.8714,58.6077,57.4838,58.4818,1657400.0],["2015-07-30",58.4236,58.8015,57.9101,58.4236,919600.0],["2015-07-31",58.4236,59.6347,58.2783,59.4506,710600.0],["2015-08-03",59.4216,59.4216,57.9973,58.1233,760100.0],["2015-08-04",58.2395,58.6755,56.7184,56.8734,462300.0],["2015-08-05",57.0381,57.8035,56.5246,56.8056,699900.0],["2015-08-06",56.8734,57.0769,56.1177,56.389,630100.0],["2015-08-07",56.3212,56.8444,54.9066,55.1101,591100.0],["2015-08-10",55.5557,56.263,55.3038,56.2146,834700.0],["2015-08-11",55.6526,55.8464,55.0713,55.4782,311100.0],["2015-08-12",55.0326,55.672,54.8678,55.6236,512600.0],["2015-08-13",55.4007,55.4007,54.1509,54.5772,432900.0],["2015-08-14",54.5675,55.2748,54.5093,55.0325,371000.0],["2015-08-17",54.8097,55.2554,54.2768,55.2166,602000.0],["2015-08-18",54.9938,55.3232,54.7419,55.1779,448500.0],["2015-08-19",54.7516,54.926,53.8602,54.1799,364300.0],["2015-08-20",53.8021,54.1218,52.9301,52.9591,443600.0],["2015-08-21",52.2906,52.5135,51.2636,51.3992,853400.0],["2015-08-24",49.539,52.3294,49.3355,50.3044,1789900.0],["2015-08-25",51.6415,51.6415,49.6359,49.6456,540600.0],["2015-08-26",50.8664,50.8664,49.7425,50.3916,765000.0],["2015-08-27",51.1861,53.1335,51.0311,53.1045,967600.0],["2015-08-28",52.9688,54.0249,52.9688,53.6277,570200.0],["2015-08-31",53.1432,54.49,52.9398,54.2284,726000.0],["2015-09-01",53.0851,53.5792,52.184,52.3584,675900.0],["2015-09-02",52.7654,53.2886,52.155,52.5231,442300.0],["2015-09-03",52.8526,53.5695,52.2228,52.6297,477100.0],["2015-09-04",52.1162,52.1647,51.5058,51.5155,375000.0],["2015-09-08",52.3391,52.9785,52.0387,52.6782,244600.0],["2015-09-09",53.2014,53.6277,52.0775,52.2034,292200.0],["2015-09-10",52.0871,52.6491,51.8255,52.2615,352400.0],["2015-09-11",52.0581,52.5425,51.2151,52.0387,290400.0],["2015-09-14",52.0775,52.2228,50.6629,50.876,460200.0],["2015-09-15",51.1086,51.9903,50.9148,51.9031,407700.0],["2015-09-16",51.9903,53.3273,51.874,53.2304,392800.0],["2015-09-17",53.0657,53.6277,51.9612,52.0968,469200.0],["2015-09-18",51.2539,51.4961,50.4303,50.7791,747200.0],["2015-09-21",51.0795,51.5349,50.3916,50.4691,454800.0],["2015-09-22",49.7424,49.8587,49.1127,49.384,558300.0],["2015-09-23",49.5196,49.6456,48.3473,48.4248,351900.0],["2015-09-24",47.95,48.2019,47.4946,47.8628,677900.0],["2015-09-25",48.3473,48.4926,47.7078,47.9209,1098500.0],["2015-09-28",47.7369,48.9189,45.7991,45.9057,804900.0],["2015-09-29",45.615,45.9832,44.9562,45.0434,1710800.0],["2015-09-30",45.5375,45.6247,44.0551,45.024,662300.0],["2015-10-01",45.053,45.5569,44.3845,44.588,457300.0],["2015-10-02",44.152,45.6828,43.7935,45.6441,359100.0],["2015-10-05",45.7216,47.1943,45.5859,46.6905,561400.0],["2015-10-06",46.7195,48.3085,46.6808,48.0178,572800.0],["2015-10-07",48.2988,50.2172,48.1341,49.2386,671100.0],["2015-10-08",49.2483,50.4885,48.9867,50.2463,638600.0],["2015-10-09",50.0234,50.6338,49.0545,49.1417,409100.0],["2015-10-12",49.0836,49.0836,47.3687,47.485,367700.0],["2015-10-13",47.0199,47.6981,46.6808,46.7583,346200.0],["2015-10-14",46.7486,47.0974,46.3901,46.6226,545800.0],["2015-10-15",46.7486,46.9424,45.2759,46.6226,589500.0],["2015-10-16",46.1479,46.332,44.743,45.2953,562500.0],["2015-10-19",44.9562,45.053,43.5997,43.716,849800.0],["2015-10-20",43.435,45.1887,43.2509,43.7063,1717000.0],["2015-10-21",43.6579,44.1423,42.9409,43.2703,895600.0],["2015-10-22",44.3264,48.6864,43.435,47.669,1451300.0],["2015-10-23",47.9791,48.3763,47.0586,47.3493,867700.0],["2015-10-26",47.078,47.5818,46.0219,46.2738,665700.0],["2015-10-27",46.051,46.051,44.4814,44.6171,976800.0],["2015-10-28",44.7139,46.7098,44.7139,46.5161,773900.0],["2015-10-29",46.5064,48.231,46.0898,47.95,943600.0],["2015-10-30",47.9597,48.5313,47.3299,47.4074,699200.0],["2015-11-02",47.5237,49.2483,47.3687,49.0642,540400.0],["2015-11-03",48.9964,49.6843,48.5507,49.0545,409600.0],["2015-11-04",49.2968,49.6553,48.5798,48.7639,354800.0],["2015-11-05",48.7929,49.1224,47.9016,48.8414,263800.0],["2015-11-06",48.9383,49.1805,48.1535,49.1611,260800.0],["2015-11-09",48.822,48.8317,46.7486,47.4268,439600.0],["2015-11-10",47.3493,47.7465,46.7873,47.6497,269700.0],["2015-11-11",47.7465,47.7465,46.5839,46.7389,374000.0],["2015-11-12",46.5548,46.6711,45.0627,45.2953,739600.0],["2015-11-13",45.2953,46.3223,45.1499,45.5181,441400.0],["2015-11-16",45.489,46.0994,44.6655,45.4212,615900.0],["2015-11-17",45.5956,45.896,44.152,44.4039,817800.0],["2015-11-18",44.6364,45.1306,44.2779,44.8593,509600.0],["2015-11-19",44.7818,45.4309,44.5589,45.3437,329700.0],["2015-11-20",45.5181,46.2157,45.5181,45.8475,718900.0],["2015-11-23",45.9444,46.1285,45.0821,45.4115,238700.0],["2015-11-24",45.2565,45.9444,44.9562,45.0821,454200.0],["2015-11-25",45.1015,45.6538,44.8883,45.5956,334100.0],["2015-11-27",45.6247,46.5742,45.46,45.9444,192100.0],["2015-11-30",46.1382,46.7098,45.6441,46.5548,465200.0],["2015-12-01",46.9714,47.6884,46.5258,47.4753,916700.0],["2015-12-02",47.3009,47.6981,46.8358,47.0877,671900.0],["2015-12-03",47.2524,47.3009,46.0219,46.5064,587900.0],["2015-12-04",46.5064,46.7389,45.5181,45.5278,500000.0],["2015-12-07",45.3147,45.5278,43.8032,43.8323,653700.0],["2015-12-08",43.3575,43.3575,41.7104,41.9526,702600.0],["2015-12-09",41.8945,42.718,41.5554,41.9526,572800.0],["2015-12-10",41.7395,42.5436,41.7395,41.9623,402100.0],["2015-12-11",41.4876,41.817,40.9062,40.945,634300.0],["2015-12-14",40.9741,41.1388,39.8211,39.9374,1410200.0],["2015-12-15",40.3443,42.6308,39.9567,41.5651,1675200.0],["2015-12-16",41.226,41.5554,39.4529,40.2958,1668500.0],["2015-12-17",40.2571,40.4896,38.455,38.7941,1317000.0],["2015-12-18",38.4647,39.792,38.3871,39.5886,1123000.0],["2015-12-21",39.792,40.4993,39.6273,39.7533,516600.0],["2015-12-22",39.8889,41.5748,39.8695,41.3035,538600.0],["2015-12-23",41.691,42.718,41.662,42.7084,426700.0],["2015-12-24",42.7084,43.28,42.7084,42.9506,164400.0],["2015-12-28",42.6405,42.8634,41.5263,41.6135,323200.0],["2015-12-29",42.0495,42.5437,41.5457,42.4758,249600.0],["2015-12-30",42.3111,42.9893,42.2045,42.9409,526500.0],["2015-12-31",42.8246,43.0378,42.3208,42.3208,520500.0],["2016-01-04",41.7492,42.7665,41.5166,42.718,582900.0],["2016-01-05",42.8731,43.0087,41.9236,42.5049,467900.0],["2016-01-06",41.8848,42.534,41.1194,42.0108,1208100.0],["2016-01-07",41.0806,41.5554,40.5671,40.8384,1005600.0],["2016-01-08",41.1291,41.5069,39.4529,39.5014,539200.0],["2016-01-11",39.482,39.7048,37.9415,38.3871,837200.0],["2016-01-12",38.8231,39.0363,37.1082,38.019,1592100.0],["2016-01-13",38.3775,39.3754,37.5927,37.6992,1080300.0],["2016-01-14",37.7186,37.8543,36.3137,37.4764,683400.0],["2016-01-15",36.3428,36.8175,35.6258,36.74,348000.0],["2016-01-19",37.0598,37.4376,34.7151,35.1898,686900.0],["2016-01-20",34.3953,35.1317,32.942,34.9282,1232800.0],["2016-01-21",34.9961,35.9165,34.3275,35.1511,949400.0],["2016-01-22",35.994,36.1878,34.9767,35.868,990300.0],["2016-01-25",35.7808,35.9359,35.0251,35.3545,1125000.0],["2016-01-26",35.713,36.3428,35.0929,36.2168,804400.0],["2016-01-27",36.1393,36.4687,35.3352,35.7518,1059500.0],["2016-01-28",37.1276,38.455,36.1006,36.8563,1762500.0],["2016-01-29",36.7303,39.1235,35.9649,39.1235,1805500.0],["2016-02-01",38.9103,39.0944,36.6625,38.6487,957000.0],["2016-02-02",37.9802,38.0093,36.9823,37.2051,830700.0],["2016-02-03",37.7574,38.2321,36.9144,38.0287,828100.0],["2016-02-04",38.2806,41.7104,38.0286,40.6931,1353900.0],["2016-02-05",40.4993,42.0205,40.4121,40.8869,1017700.0],["2016-02-08",40.354,40.4315,39.3851,40.2086,476600.0],["2016-02-09",39.8986,41.255,39.5207,40.1893,614100.0],["2016-02-10",40.4799,40.7028,39.2107,39.2979,459100.0],["2016-02-11",38.6584,39.4917,37.8155,38.8328,331000.0],["2016-02-12",39.3851,40.8287,38.9685,40.1214,264500.0],["2016-02-16",40.8481,41.5166,40.0149,41.1194,734100.0],["2016-02-17",41.4779,42.3305,41.4585,41.9042,564500.0],["2016-02-18",42.0689,42.253,41.4682,41.972,586400.0],["2016-02-19",41.5457,42.098,40.4315,41.4682,275100.0],["2016-02-22",42.0883,43.0281,42.0689,42.5146,565900.0],["2016-02-23",42.3983,42.6696,41.9042,42.3692,512200.0],["2016-02-24",42.0011,42.2045,41.0613,42.1077,401700.0],["2016-02-25",42.2045,42.3111,41.2357,42.0883,399800.0],["2016-02-26",42.4468,43.1347,42.0786,42.9021,444800.0],["2016-02-29",43.0087,43.3478,42.5437,42.6793,491400.0],["2016-03-01",43.0668,43.3769,42.0592,43.1831,541900.0],["2016-03-02",43.154,44.9755,42.7665,44.9562,937900.0],["2016-03-03",45.0627,46.3804,44.9949,45.7313,939000.0],["2016-03-04",45.741,46.7486,44.9174,46.3998,747300.0],["2016-03-07",46.2932,48.512,45.7603,48.4635,976600.0],["2016-03-08",47.9791,48.2116,46.2835,46.8164,731500.0],["2016-03-09",46.9811,47.4268,46.1479,46.7583,498900.0],["2016-03-10",46.8939,47.9791,46.0413,47.8919,1190100.0],["2016-03-11",48.2988,48.9673,47.9016,48.0857,776000.0],["2016-03-14",47.795,49.7037,47.5915,49.4712,941000.0],["2016-03-15",48.822,49.5002,48.3376,48.8704,1491100.0],["2016-03-16",48.7929,51.002,48.2794,50.7791,1156000.0],["2016-03-17",50.7501,53.1723,50.7501,52.6103,1193800.0],["2016-03-18",52.8429,53.7149,51.6027,52.2422,993600.0],["2016-03-21",52.184,52.6975,51.6124,52.4747,515800.0],["2016-03-22",52.2615,53.4823,52.1259,52.7169,645800.0],["2016-03-23",52.7169,52.7169,51.5736,51.6124,405900.0],["2016-03-24",51.3508,52.184,50.8857,52.184,421700.0],["2016-03-28",52.184,52.184,50.3916,51.3992,665400.0],["2016-03-29",51.1764,53.182,50.6241,53.0366,498600.0],["2016-03-30",53.2692,54.1799,52.5716,53.027,548300.0],["2016-03-31",53.027,53.5017,52.3391,52.9688,544100.0],["2016-04-01",52.2034,53.6664,51.3896,53.3273,475700.0],["2016-04-04",53.3564,53.5792,51.748,51.9903,540400.0],["2016-04-05",51.6899,51.8643,51.2055,51.2539,425400.0],["2016-04-06",51.128,52.4069,50.3722,52.0096,396900.0],["2016-04-07",51.9224,52.3778,50.876,51.3411,453500.0],["2016-04-08",51.7674,53.3661,51.6027,51.874,365300.0],["2016-04-11",52.3003,53.0463,52.029,52.184,256000.0],["2016-04-12",51.8255,52.6879,51.6027,52.2615,698400.0],["2016-04-13",52.746,54.645,52.3778,54.0346,451900.0],["2016-04-14",54.1993,54.4125,53.0754,53.5211,619100.0],["2016-04-15",53.5017,54.1024,53.1432,53.6858,1147000.0],["2016-04-18",53.7827,55.2263,53.2207,54.5675,478300.0],["2016-04-19",54.8581,55.7786,54.4803,54.4997,545200.0],["2016-04-20",54.5384,55.4879,54.0249,55.3135,440600.0],["2016-04-21",55.3813,56.0789,54.9066,55.2166,328400.0],["2016-04-22",55.081,55.8561,54.926,55.7495,537600.0],["2016-04-25",55.672,55.7495,54.0152,54.5384,394600.0],["2016-04-26",54.7709,56.418,54.7709,56.108,430400.0],["2016-04-27",55.8658,57.106,55.7786,56.5343,661300.0],["2016-04-28",56.1952,57.697,54.9453,54.9453,1920500.0],["2016-04-29",55.2263,56.9703,55.1488,56.9606,934700.0],["2016-05-02",57.0188,57.6873,55.517,57.6873,791600.0],["2016-05-03",55.0907,56.4374,54.8194,55.8367,680300.0],["2016-05-04",55.5364,55.7592,53.7439,54.3156,815800.0],["2016-05-05",54.8485,55.391,54.1606,54.7903,2450600.0],["2016-05-06",54.6837,55.8367,54.6837,55.7786,1268900.0],["2016-05-09",55.1585,55.9433,54.083,54.1412,432500.0],["2016-05-10",54.4609,55.0519,53.7149,54.4415,478700.0],["2016-05-11",54.4609,54.7031,53.0754,53.8408,537500.0],["2016-05-12",53.8408,55.0325,53.056,53.3661,497600.0],["2016-05-13",53.4242,54.0734,51.8837,52.155,530500.0],["2016-05-16",52.5425,54.3156,52.5425,53.2982,669000.0],["2016-05-17",53.2886,54.926,53.2401,54.0152,958700.0],["2016-05-18",53.4242,54.3446,52.9688,53.2982,367400.0],["2016-05-19",52.5038,53.4048,51.4961,53.0366,753800.0],["2016-05-20",53.3273,54.335,53.3273,53.8699,347600.0],["2016-05-23",53.773,54.4706,53.2498,54.4221,369600.0],["2016-05-24",54.7225,55.0713,54.2381,54.7903,325300.0],["2016-05-25",55.1101,56.5634,54.7903,56.4084,376500.0],["2016-05-26",56.825,57.106,56.0789,56.0789,377800.0],["2016-05-27",56.0789,56.4471,55.3232,56.0305,400000.0],["2016-05-31",56.0983,57.0091,56.0983,56.5149,425400.0],["2016-06-01",56.2146,57.5613,55.2554,57.5516,533400.0],["2016-06-02",57.2416,58.162,57.0188,58.133,464200.0],["2016-06-03",58.1233,58.1233,56.9994,57.542,398300.0],["2016-06-06",57.7648,58.7724,57.135,58.7434,605400.0],["2016-06-07",58.3171,59.9351,58.007,59.5572,1177500.0],["2016-06-08",59.7607,60.7102,59.2956,59.6735,313400.0],["2016-06-09",58.9372,58.9372,57.1641,58.0942,397800.0],["2016-06-10",57.5226,57.5226,55.4395,56.0789,476300.0],["2016-06-13",55.1197,55.8852,54.7516,54.7516,573600.0],["2016-06-14",54.4318,55.2651,53.3176,54.3059,546800.0],["2016-06-15",54.5772,55.081,53.928,54.1024,426300.0],["2016-06-16",53.5598,53.8408,52.1065,53.647,543500.0],["2016-06-17",54.1315,55.7301,53.899,54.9066,563000.0],["2016-06-20",55.7786,56.4859,55.5654,55.672,772500.0],["2016-06-21",55.6623,55.6623,54.0443,54.7516,370500.0],["2016-06-22",54.9938,55.9045,54.5675,54.8485,319200.0],["2016-06-23",55.4007,56.5149,55.4007,56.1758,383900.0],["2016-06-24",53.8893,53.9183,52.0678,52.8041,855700.0],["2016-06-27",52.1453,52.1453,49.3549,49.5777,538400.0],["2016-06-28",50.3819,50.7501,49.0642,49.5584,1647400.0],["2016-06-29",50.1784,50.6532,49.3452,49.7812,1474200.0],["2016-06-30",50.0234,50.566,49.2483,49.8878,1071400.0],["2016-07-01",49.6359,51.2248,49.6359,51.0117,1116400.0],["2016-07-05",50.5369,50.5563,49.0836,49.5196,747800.0],["2016-07-06",48.2116,49.5487,48.1244,49.2677,1082300.0],["2016-07-07",49.5099,50.4207,49.2192,49.4421,508800.0],["2016-07-08",50.1397,51.9031,50.1397,51.7965,813000.0],["2016-07-11",52.184,52.8429,51.8255,52.3778,632100.0],["2016-07-12",52.8429,53.1142,52.0968,52.6685,1030900.0],["2016-07-13",52.7072,52.9688,51.7674,51.9709,1053600.0],["2016-07-14",52.4747,53.0948,52.2131,52.8138,2252200.0],["2016-07-15",52.9882,53.5211,52.4262,53.2498,1321900.0],["2016-07-18",53.1045,53.1335,52.5135,52.8138,393600.0],["2016-07-19",51.6221,52.3197,51.1667,51.6802,1497300.0],["2016-07-20",51.6511,52.2615,51.1279,51.7287,815300.0],["2016-07-21",51.7383,52.4166,51.438,51.6027,571700.0],["2016-07-22",51.4671,51.9418,50.876,51.8159,516400.0],["2016-07-25",50.6144,52.1453,50.6144,51.748,563700.0],["2016-07-26",51.8352,52.775,51.6705,52.7363,574900.0],["2016-07-27",52.8332,53.1723,51.7965,52.3487,617100.0],["2016-07-28",52.3487,56.5149,52.3487,56.0402,1932200.0],["2016-07-29",55.6623,56.1855,53.8408,54.0055,1148900.0],["2016-08-01",55.0035,55.3523,54.1702,54.4221,958300.0],["2016-08-02",54.5869,54.7225,52.9107,52.9204,542300.0],["2016-08-03",52.8429,53.5308,52.3972,53.0366,408000.0],["2016-08-04",51.9806,53.5889,51.2927,53.1626,337600.0],["2016-08-05",53.5405,54.8485,53.5405,54.4609,351300.0],["2016-08-08",54.6934,55.0422,54.1993,54.645,495100.0],["2016-08-09",54.5675,54.9357,53.9474,54.2865,326400.0],["2016-08-10",54.4997,54.6838,54.1412,54.1799,245200.0],["2016-08-11",54.4221,55.1876,54.4221,55.081,429100.0],["2016-08-12",54.8872,55.7786,54.5675,55.2845,4107900.0],["2016-08-15",55.6042,57.3966,55.6042,57.2028,1343400.0],["2016-08-16",57.0963,57.542,56.5537,57.1157,643200.0],["2016-08-17",56.8637,58.007,56.4471,57.0575,849300.0],["2016-08-18",56.8831,57.416,56.6893,57.2901,777600.0],["2016-08-19",56.3987,57.4838,56.2436,57.2222,713800.0],["2016-08-22",56.9703,57.8714,56.5634,57.7357,711800.0],["2016-08-23",58.133,58.6077,57.7067,58.4139,629600.0],["2016-08-24",59.6057,60.1386,59.1019,59.4991,849400.0],["2016-08-25",59.1309,59.9448,58.9468,59.7413,669700.0],["2016-08-26",60.0707,60.6521,59.7316,60.468,808400.0],["2016-08-29",60.3323,60.8265,60.0998,60.7199,788300.0],["2016-08-30",60.5164,61.3303,60.4583,61.2818,599400.0],["2016-08-31",61.0881,61.369,59.6251,60.2258,998900.0],["2016-09-01",60.4292,60.9137,58.879,60.3905,855200.0],["2016-09-02",60.6908,61.5337,60.5649,61.3593,595800.0],["2016-09-06",61.5144,61.9116,60.6327,60.9718,1347800.0],["2016-09-07",58.7046,60.0126,58.133,59.1019,1301000.0],["2016-09-08",59.1212,59.6057,58.8209,59.2278,738400.0],["2016-09-09",58.6465,59.1116,55.9821,56.0596,1066600.0],["2016-09-12",55.6139,56.9122,55.0035,56.6215,666700.0],["2016-09-13",55.9627,56.418,55.2069,55.5557,374000.0],["2016-09-14",55.4976,56.2436,55.2941,55.6139,355500.0],["2016-09-15",55.6042,56.2824,55.3717,56.0983,546200.0],["2016-09-16",55.517,55.6236,54.9066,55.4298,301000.0],["2016-09-19",56.544,57.1157,55.7689,56.0596,331200.0],["2016-09-20",56.263,56.6312,55.5848,55.5848,434900.0],["2016-09-21",56.2146,57.3288,56.1758,57.1641,468800.0],["2016-09-22",57.8811,58.1911,56.9703,57.3191,348300.0],["2016-09-23",57.106,57.6195,56.1274,56.1468,434900.0],["2016-09-26",56.0111,56.3599,55.6429,55.9917,360000.0],["2016-09-27",55.8367,56.8056,55.6623,56.7572,399500.0],["2016-09-28",57.1738,58.2589,56.8928,58.2008,401200.0],["2016-09-29",58.2105,60.0126,58.2105,58.9565,599200.0],["2016-09-30",59.1503,60.1676,58.9178,59.5766,460000.0],["2016-10-03",59.5475,60.5164,58.7918,60.1095,659200.0],["2016-10-04",60.2258,60.6811,59.4216,59.5185,503700.0],["2016-10-05",59.7123,60.7683,59.3925,60.3033,368800.0],["2016-10-06",60.3323,61.0784,59.7995,61.0106,398200.0],["2016-10-07",61.0977,61.2043,59.7122,59.8188,479900.0],["2016-10-10",60.3323,60.5261,59.4216,59.6735,392900.0],["2016-10-11",59.3247,59.6929,58.2783,58.5302,374300.0],["2016-10-12",58.4624,59.0825,58.1427,58.7046,401500.0],["2016-10-13",57.8617,58.133,57.1641,57.9779,252300.0],["2016-10-14",58.4721,59.034,57.9101,58.0942,264800.0],["2016-10-17",58.0361,58.133,57.3094,57.4063,347000.0],["2016-10-18",58.0361,58.0361,55.8076,56.2921,440300.0],["2016-10-19",56.389,57.0188,55.953,56.825,392600.0],["2016-10-20",56.5343,57.0188,56.4374,56.5828,650700.0],["2016-10-21",56.2437,57.4354,55.081,57.0188,516200.0],["2016-10-24",57.4063,57.8908,57.1447,57.5516,280500.0],["2016-10-25",57.4548,57.5516,56.5828,57.4548,535000.0],["2016-10-26",57.1156,58.6174,56.9703,58.1814,543100.0],["2016-10-27",52.1259,56.389,52.1259,53.2401,1581900.0],["2016-10-28",51.8837,54.7419,51.6415,53.4339,917800.0],["2016-10-31",53.3854,53.6761,52.1743,52.5135,1119700.0],["2016-11-01",54.5965,55.6139,51.1086,51.6414,706000.0],["2016-11-02",51.2539,51.4961,49.849,50.0912,550400.0],["2016-11-03",50.3819,51.0601,50.1881,50.7695,388200.0],["2016-11-04",50.7695,52.465,50.0912,51.593,399200.0],["2016-11-07",52.6103,53.1432,52.3681,52.8041,409900.0],["2016-11-08",52.6588,53.3854,51.9806,53.0463,567900.0],["2016-11-09",53.5308,57.261,52.1743,56.0014,791600.0],["2016-11-10",56.5828,59.7316,55.9336,59.6348,1002400.0],["2016-11-11",59.2472,60.6521,58.4236,60.4098,527000.0],["2016-11-14",60.6521,62.8805,60.3614,62.2507,1145700.0],["2016-11-15",62.1538,62.4929,61.1365,62.3961,549400.0],["2016-11-16",62.2507,62.8805,62.0085,62.1054,473200.0],["2016-11-17",62.2507,62.4445,61.621,62.057,696200.0],["2016-11-18",62.1054,62.3476,61.7663,61.8632,546500.0],["2016-11-21",63.1227,63.4134,62.2507,62.6383,976900.0],["2016-11-22",62.6383,63.7816,61.8147,63.5587,1002500.0],["2016-11-23",63.3649,64.2854,63.1227,64.2369,408300.0],["2016-11-25",64.1885,64.6245,63.3649,64.4791,121200.0],["2016-11-28",64.3823,64.8667,63.9463,64.1885,877300.0],["2016-11-29",63.8494,64.1885,63.4618,63.8978,402000.0],["2016-11-30",64.5276,66.3588,64.5276,65.7872,1087200.0],["2016-12-01",66.4654,69.7111,66.4654,68.7907,1435100.0],["2016-12-02",68.7907,70.1471,68.4031,69.6142,738300.0],["2016-12-05",70.244,71.116,68.936,69.0814,1068100.0],["2016-12-06",68.5485,69.2751,67.7249,68.7907,830200.0],["2016-12-07",68.7422,69.9533,68.3547,69.7111,619600.0],["2016-12-08",70.1471,70.6315,69.0813,69.9049,466700.0],["2016-12-09",69.9533,70.1956,68.6938,68.8876,473000.0],["2016-12-12",68.9845,69.4205,67.9187,68.936,479100.0],["2016-12-13",69.4205,69.4205,66.4654,67.8702,905500.0],["2016-12-14",66.9013,67.8218,66.1747,66.5622,646300.0],["2016-12-15",66.1747,67.5311,65.4965,66.9498,869600.0],["2016-12-16",66.9983,67.6765,66.6592,67.2405,1002100.0],["2016-12-19",66.9014,67.4343,66.5623,67.1436,335400.0],["2016-12-20",67.628,68.8876,67.4149,67.9187,477800.0],["2016-12-21",67.7249,68.2578,67.4633,67.5311,405600.0],["2016-12-22",67.4342,67.9187,66.6591,66.8045,283500.0],["2016-12-23",66.756,67.192,66.32,66.4169,326600.0],["2016-12-27",66.9498,67.3374,66.4169,66.6591,241800.0],["2016-12-28",66.9498,67.0467,65.448,65.6903,273200.0],["2016-12-29",65.6903,66.1553,65.0605,65.3996,359400.0],["2016-12-30",65.5449,65.5449,63.9947,64.4791,346600.0],["2017-01-03",65.5449,66.5623,64.7214,65.4481,484600.0],["2017-01-04",65.448,66.3685,64.9636,66.2231,586300.0],["2017-01-05",66.1263,67.0951,64.7698,65.8356,1045500.0],["2017-01-06",66.0778,66.7076,65.4965,65.5449,473300.0],["2017-01-09",65.1574,65.3318,63.4618,64.0431,533100.0],["2017-01-10",64.5276,65.0605,64.1401,64.7214,702900.0],["2017-01-11",65.2058,68.1125,65.2058,68.0156,724800.0],["2017-01-12",67.9671,68.5969,66.3685,67.6765,529000.0],["2017-01-13",67.7734,68.7907,67.3374,67.7249,405800.0],["2017-01-17",67.7249,67.9187,66.5138,66.7076,439500.0],["2017-01-18",66.6107,67.8218,65.2058,67.628,619900.0],["2017-01-19",67.9187,68.3547,67.0951,67.4827,376900.0],["2017-01-20",67.8702,68.6938,67.6862,68.1609,720700.0],["2017-01-23",67.9671,68.4031,67.5311,68.3063,528800.0],["2017-01-24",68.936,70.6994,68.8876,70.2925,608800.0],["2017-01-25",70.6316,72.6662,70.6316,72.1333,1137200.0],["2017-01-26",71.2613,73.7804,69.4205,71.8427,1001700.0],["2017-01-27",71.7458,72.6662,71.0191,71.3582,644400.0],["2017-01-30",70.6316,70.8738,69.5658,70.3409,720600.0],["2017-01-31",70.2925,70.8738,68.4516,68.5,908300.0],["2017-02-01",69.0813,70.0502,67.628,68.1609,724600.0],["2017-02-02",68.0156,68.5,67.192,68.2578,387600.0],["2017-02-03",69.1298,69.6627,68.3547,69.0814,292700.0],["2017-02-06",68.7423,69.3236,68.064,69.1298,323600.0],["2017-02-07",68.9845,69.7402,67.8218,68.4031,390600.0],["2017-02-08",67.9671,68.064,66.6591,67.0951,480600.0],["2017-02-09",67.4827,68.5969,66.9014,68.4031,219800.0],["2017-02-10",68.936,69.4205,68.1609,68.9845,242000.0],["2017-02-13",69.2751,70.3409,68.5485,68.9845,426900.0],["2017-02-14",69.0329,69.6627,67.9671,69.4205,591400.0],["2017-02-15",69.3236,69.9533,69.0813,69.6142,365000.0],["2017-02-16",69.7596,69.7596,68.6453,69.4205,409900.0],["2017-02-17",68.6453,70.0018,68.3547,69.808,486600.0],["2017-02-21",70.3409,71.0191,70.244,70.6316,305800.0],["2017-02-22",70.0018,70.8253,69.8565,70.0018,426000.0],["2017-02-23",70.5347,70.9222,67.2889,67.3858,586800.0],["2017-02-24",66.1262,67.4342,65.3027,67.3858,527800.0],["2017-02-27",67.3858,68.6454,67.3858,68.3063,479400.0],["2017-02-28",67.9187,68.3062,66.8917,67.3374,514400.0],["2017-03-01",68.5969,70.8738,68.5969,70.0502,658400.0],["2017-03-02",69.6627,70.3893,68.1609,68.2578,710900.0],["2017-03-03",68.3547,69.9049,68.3547,69.808,516000.0],["2017-03-06",69.1298,70.0987,68.4322,70.0502,553900.0],["2017-03-07",69.4689,70.7769,69.4205,69.6627,653500.0],["2017-03-08",69.6627,70.3409,68.3547,68.4031,885900.0],["2017-03-09",68.3547,68.6938,65.2543,66.0294,663200.0],["2017-03-10",66.6592,67.1436,65.6903,66.4169,443100.0],["2017-03-13",66.7076,66.9498,65.9809,66.5622,281300.0],["2017-03-14",65.7387,65.7387,64.4307,65.3511,428500.0],["2017-03-15",65.6903,67.0951,65.6418,66.9983,384800.0],["2017-03-16",67.4827,67.4827,66.6107,67.0951,289900.0],["2017-03-17",67.2889,67.7249,66.8045,67.628,392000.0],["2017-03-20",67.6765,67.6765,66.4944,67.192,330100.0],["2017-03-21",67.7734,67.9671,65.9809,66.5138,1014900.0],["2017-03-22",66.2716,66.7076,65.3027,66.3685,414000.0],["2017-03-23",66.2716,66.756,65.448,66.1263,600100.0],["2017-03-24",66.2231,66.9498,65.2058,65.6903,240000.0],["2017-03-27",63.8978,65.8356,62.2507,65.5934,450800.0],["2017-03-28",65.5934,66.6591,65.1089,66.0294,453100.0],["2017-03-29",65.8356,67.2889,65.7872,66.5138,403600.0],["2017-03-30",67.8702,67.8702,66.2716,66.6591,238300.0],["2017-03-31",66.2716,67.8702,66.2716,67.3858,388800.0],["2017-04-03",67.3858,67.8993,66.1262,67.0951,530300.0],["2017-04-04",67.0951,67.8702,66.6591,66.9498,415900.0],["2017-04-05",67.628,68.5969,66.756,66.9498,700200.0],["2017-04-06",67.192,68.4516,66.5623,68.2578,428600.0],["2017-04-07",68.2578,68.7422,67.5118,67.628,408900.0],["2017-04-10",67.7249,68.6938,67.1436,67.5796,347000.0],["2017-04-11",67.5796,68.5,66.6107,68.4031,249700.0],["2017-04-12",68.0156,68.0156,64.7989,65.3027,823000.0],["2017-04-13",64.8667,65.448,63.2487,63.3165,792900.0],["2017-04-17",63.8494,64.7214,63.0258,63.7041,750700.0],["2017-04-18",62.4445,62.8805,61.5241,61.8632,896900.0],["2017-04-19",62.9774,63.5587,62.1538,62.6383,743900.0],["2017-04-20",63.5587,63.6072,62.2507,63.2681,996900.0],["2017-04-21",63.4134,63.5103,62.3961,63.0743,537200.0],["2017-04-24",64.0431,64.576,63.5103,63.9463,782700.0],["2017-04-25",64.4792,65.4965,64.4792,65.3027,825500.0],["2017-04-26",64.8667,66.7076,64.8667,65.884,942600.0],["2017-04-27",60.6036,64.14,60.2161,60.6521,1844100.0],["2017-04-28",60.7974,61.6694,58.7143,59.0534,1399800.0],["2017-05-01",59.1503,59.3441,57.7939,58.6174,843700.0],["2017-05-02",61.3303,62.3961,59.7316,59.9739,1128800.0],["2017-05-03",59.441,60.2451,59.1019,59.9739,689700.0],["2017-05-04",59.877,60.1676,58.8887,59.441,816300.0],["2017-05-05",59.6832,61.4756,59.6832,61.2818,872200.0],["2017-05-08",61.2818,61.7663,60.8943,61.5725,712100.0],["2017-05-09",61.5725,62.0376,61.1656,61.6209,509500.0],["2017-05-10",61.621,61.8632,61.0396,61.2818,400500.0],["2017-05-11",61.0881,61.621,60.2161,61.2818,267500.0],["2017-05-12",60.9912,61.1365,60.4098,60.4098,467600.0],["2017-05-15",60.9912,61.5725,60.6521,60.9912,475600.0],["2017-05-16",61.3303,61.3787,60.2161,60.5067,672800.0],["2017-05-17",59.5379,59.7801,58.4236,58.4236,855600.0],["2017-05-18",58.0845,59.2472,57.4063,58.6659,600300.0],["2017-05-19",59.1503,60.7974,58.9081,60.0707,674600.0],["2017-05-22",60.6036,60.9427,60.2936,60.6521,398100.0],["2017-05-23",60.8458,60.8458,60.0029,60.1676,254000.0],["2017-05-24",60.1676,60.9912,59.8285,60.4583,499300.0],["2017-05-25",60.313,61.0881,59.4216,59.4894,394900.0],["2017-05-26",59.877,59.877,58.6174,59.4894,561900.0],["2017-05-30",59.2472,59.5863,58.2589,58.9081,542900.0],["2017-05-31",58.7143,59.3925,58.0361,59.2472,412800.0],["2017-06-01",59.6347,60.6036,58.9565,60.0707,616800.0],["2017-06-02",60.0223,60.8943,59.5863,60.2645,492900.0],["2017-06-05",60.2645,60.7005,59.6832,59.9254,469700.0],["2017-06-06",59.6832,59.6832,58.0845,58.3267,791200.0],["2017-06-07",58.2299,58.3268,55.5654,55.7108,939600.0],["2017-06-08",55.4201,56.6796,54.9841,56.1952,1104200.0],["2017-06-09",56.4374,58.6659,56.1952,58.4236,687000.0],["2017-06-12",58.4721,59.3441,57.7745,58.1814,452500.0],["2017-06-13",58.2299,58.6659,57.7454,58.6659,349200.0],["2017-06-14",58.6659,58.6659,56.3309,56.6312,560500.0],["2017-06-15",56.1952,57.1156,55.8561,56.1952,925400.0],["2017-06-16",56.389,56.389,55.3038,55.517,763000.0],["2017-06-19",55.4685,55.8561,54.8872,55.5654,876000.0],["2017-06-20",55.3232,55.5654,54.0152,54.0637,728200.0],["2017-06-21",54.3543,54.3543,51.9612,52.2712,851800.0],["2017-06-22",52.2712,52.6103,51.9321,52.5619,640400.0],["2017-06-23",52.7072,53.9183,52.4166,53.8699,762000.0],["2017-06-26",54.1121,54.4028,53.6761,54.0637,460600.0],["2017-06-27",54.1606,54.5481,53.773,53.8699,348000.0],["2017-06-28",54.3543,55.3717,54.0152,54.7903,358900.0],["2017-06-29",55.0325,56.0014,54.8388,55.1294,349300.0],["2017-06-30",55.7108,55.8561,54.645,55.517,334600.0],["2017-07-03",56.0014,56.7765,55.9045,56.5828,139000.0],["2017-07-05",56.5343,56.6312,54.4028,55.1294,560300.0],["2017-07-06",55.1779,55.3717,54.4028,54.9357,404000.0],["2017-07-07",54.9357,55.3232,53.9668,55.1294,297300.0],["2017-07-10",54.7903,55.5654,54.3543,55.2748,488600.0],["2017-07-11",55.4201,55.4685,53.7246,55.3717,617600.0],["2017-07-12",56.0983,56.7765,53.0463,53.6277,1110200.0],["2017-07-13",53.9183,55.1585,53.5308,54.7903,610800.0],["2017-07-14",55.0325,55.7592,54.5965,54.6934,396900.0],["2017-07-17",54.9841,55.8561,54.4512,55.517,515100.0],["2017-07-18",55.5654,55.8367,54.9357,55.8076,442500.0],["2017-07-19",56.0499,56.5828,54.7903,55.6139,453700.0],["2017-07-20",55.8077,56.0983,55.3232,55.7108,235700.0],["2017-07-21",55.7108,55.7108,54.5481,55.4201,375300.0],["2017-07-24",55.4685,56.0499,54.7903,54.8872,395000.0],["2017-07-25",55.8077,57.261,55.6139,56.825,460500.0],["2017-07-26",57.261,58.6174,55.8561,56.4374,696300.0],["2017-07-27",50.6532,53.4339,47.5237,50.2366,1942100.0],["2017-07-28",50.0912,50.285,48.1535,49.8975,704300.0],["2017-07-31",49.849,50.5757,48.8317,49.6553,463000.0],["2017-08-01",49.8975,50.6241,48.8317,48.977,400300.0],["2017-08-02",48.7833,49.0255,48.3957,48.8317,255300.0],["2017-08-03",48.7348,49.7909,48.4926,49.413,497900.0],["2017-08-04",49.7037,50.7695,49.5584,50.5272,278500.0],["2017-08-07",50.5757,51.4961,50.3335,50.6241,489500.0],["2017-08-08",50.721,51.4477,50.3335,50.5272,507600.0],["2017-08-09",50.3819,50.721,50.0912,50.5272,296700.0],["2017-08-10",50.4788,51.3314,49.8975,49.9459,488800.0],["2017-08-11",48.977,50.5272,48.541,49.5099,401200.0],["2017-08-14",49.9459,50.1397,49.4905,49.9944,284800.0],["2017-08-15",50.3335,51.2539,50.3335,50.5757,564400.0],["2017-08-16",50.5757,50.7695,49.4615,49.6068,452600.0],["2017-08-17",49.413,49.9459,48.6379,48.7348,310700.0],["2017-08-18",48.6379,49.3646,48.4441,48.4926,384300.0],["2017-08-21",48.4441,48.7348,48.105,48.2988,568200.0],["2017-08-22",48.4926,48.977,48.3473,48.6864,265700.0],["2017-08-23",48.2504,48.8801,48.2504,48.2988,190600.0],["2017-08-24",48.4441,48.948,48.105,48.2019,197300.0],["2017-08-25",48.6379,49.2193,48.541,48.6864,234200.0],["2017-08-28",48.7833,49.1224,47.669,48.0566,242100.0],["2017-08-29",47.7175,48.3473,47.4268,48.3473,329700.0],["2017-08-30",48.2504,49.0255,48.0081,48.541,246900.0],["2017-08-31",48.8801,49.2192,48.4926,48.8801,391600.0],["2017-09-01",49.1224,49.5584,48.8801,49.2192,247400.0],["2017-09-05",49.1224,49.413,48.3957,48.7348,265400.0],["2017-09-06",49.0255,49.3161,48.5895,49.0255,390100.0],["2017-09-07",49.1708,49.1708,47.8144,48.8801,322200.0],["2017-09-08",48.8317,49.849,48.6379,49.7521,421100.0],["2017-09-11",49.9944,51.9321,49.9944,51.4961,431500.0],["2017-09-12",51.6899,52.6878,51.1086,52.2712,371900.0],["2017-09-13",52.2228,53.1432,52.1065,53.0463,312000.0],["2017-09-14",52.9979,53.2886,52.6588,52.7557,348900.0],["2017-09-15",52.8526,52.8526,52.029,52.5619,619400.0],["2017-09-18",52.7072,53.4823,52.6103,53.3854,321600.0],["2017-09-19",53.3854,53.5308,53.0948,53.2401,271200.0],["2017-09-20",53.5308,54.4997,53.337,54.209,347500.0],["2017-09-21",54.2574,54.8388,53.9958,54.4997,225000.0],["2017-09-22",54.4028,54.645,53.8214,54.4028,511300.0],["2017-09-25",54.4512,55.7592,54.4221,55.5654,523700.0],["2017-09-26",55.5654,56.1468,55.2263,55.953,348600.0],["2017-09-27",56.1952,56.9703,55.1779,56.1952,283000.0],["2017-09-28",56.1468,56.5343,55.4685,56.4859,225100.0],["2017-09-29",56.5828,56.9703,56.2727,56.4374,294900.0],["2017-10-02",56.4374,57.3579,56.0499,57.3094,207700.0],["2017-10-03",57.6001,57.9198,56.9219,57.5516,264600.0],["2017-10-04",57.5516,57.6001,56.7281,56.8734,220200.0],["2017-10-05",57.0672,57.697,56.6312,57.4548,269800.0],["2017-10-06",57.4063,57.7454,55.953,56.2921,452000.0],["2017-10-09",56.389,56.6312,55.9045,56.1952,293100.0],["2017-10-10",56.5343,57.1156,56.0014,56.1952,367500.0],["2017-10-11",55.9045,56.2921,55.4685,56.0983,316700.0],["2017-10-12",55.9045,57.261,55.9045,57.261,346900.0],["2017-10-13",57.697,57.8423,56.8734,57.0188,238300.0],["2017-10-16",57.3094,57.8907,57.0672,57.6001,253200.0],["2017-10-17",57.7939,59.2956,57.6485,58.9081,606600.0],["2017-10-18",58.8596,59.6347,57.9876,58.0845,550400.0],["2017-10-19",57.7939,58.3752,57.0672,58.3267,261700.0],["2017-10-20",58.6174,59.1503,58.4236,58.9081,251400.0],["2017-10-23",58.8596,59.441,58.6174,59.441,422100.0],["2017-10-24",59.5378,60.4098,58.9081,59.005,578600.0],["2017-10-25",59.005,59.2956,57.1156,57.4063,594500.0],["2017-10-26",59.2956,62.2507,57.697,60.9912,1443800.0],["2017-10-27",60.8943,62.7352,59.6832,62.0085,684800.0],["2017-10-30",61.9601,62.1538,60.313,60.4583,487200.0],["2017-10-31",60.9912,61.3787,60.2645,61.185,584900.0],["2017-11-01",61.7663,61.7663,59.1987,60.0223,444600.0],["2017-11-02",59.7801,60.7005,59.1987,60.6521,598500.0],["2017-11-03",60.6036,61.2818,60.2161,60.7005,307500.0],["2017-11-06",60.6036,61.1365,60.2645,60.9912,196800.0],["2017-11-07",61.185,61.185,60.1192,60.7005,210900.0],["2017-11-08",60.4583,61.4272,59.9738,61.0881,347100.0],["2017-11-09",60.313,60.9912,59.9738,60.4583,306100.0],["2017-11-10",60.2161,61.5241,60.0707,60.3614,320300.0],["2017-11-13",60.0223,60.4583,59.5863,60.0707,254400.0],["2017-11-14",59.441,60.3614,58.4236,59.2472,392000.0],["2017-11-15",58.7627,59.3925,58.2299,58.4721,365100.0],["2017-11-16",58.7143,60.5067,58.3074,60.313,283800.0],["2017-11-17",60.1192,61.4756,59.7316,60.6036,173000.0],["2017-11-20",60.4098,60.9912,59.4894,60.6521,188800.0],["2017-11-21",60.7005,61.3787,60.4098,61.3303,266800.0],["2017-11-22",61.621,62.0085,60.9912,60.9912,185400.0],["2017-11-24",61.3303,61.3787,60.1192,60.3614,90300.0],["2017-11-27",60.313,61.0396,60.313,60.7974,186100.0],["2017-11-28",60.749,62.1054,60.2645,62.0085,213600.0],["2017-11-29",62.0085,63.2196,61.7663,62.8321,272500.0],["2017-11-30",63.0258,63.8978,62.6867,63.5103,174200.0],["2017-12-01",63.4134,63.6556,61.5725,63.3165,220100.0],["2017-12-04",64.14,67.192,63.8978,64.3338,297200.0],["2017-12-05",64.5276,64.7698,62.832,62.8805,325300.0],["2017-12-06",62.5898,62.5898,60.9912,61.7663,167400.0],["2017-12-07",61.7663,62.1054,61.6209,61.9601,237800.0],["2017-12-08",62.3476,63.8009,61.9601,62.4929,226700.0],["2017-12-11",62.3961,62.8321,61.621,62.1054,354400.0],["2017-12-12",62.3961,63.1227,61.6694,61.7178,570700.0],["2017-12-13",62.0569,62.7836,61.7178,61.8147,489500.0],["2017-12-14",61.9116,62.2507,61.0396,61.2818,443300.0],["2017-12-15",61.7663,63.1712,60.7102,62.8805,525000.0],["2017-12-18",63.1227,63.704,62.4929,62.9774,434800.0],["2017-12-19",63.1227,63.1227,62.0085,62.2507,276500.0],["2017-12-20",62.7836,63.0743,62.2798,62.8321,213400.0],["2017-12-21",62.9774,63.2196,62.5898,62.9289,233800.0],["2017-12-22",62.9774,63.1712,62.1829,62.8321,110400.0],["2017-12-26",62.7836,63.8494,62.6189,63.4618,288600.0],["2017-12-27",63.6556,63.9947,63.2681,63.6556,201400.0],["2017-12-28",63.8494,65.2543,63.8494,65.2058,498700.0],["2017-12-29",65.448,66.4654,65.1574,66.0294,424700.0],["2018-01-02",66.2716,66.8045,64.3629,64.7214,416400.0],["2018-01-03",64.7698,65.2058,63.9947,64.6245,406200.0],["2018-01-04",65.1574,65.6903,64.3338,64.5276,784700.0],["2018-01-05",64.9636,64.9636,63.7525,64.1885,265000.0],["2018-01-08",64.1885,64.4791,62.9774,64.4791,382800.0],["2018-01-09",64.8667,65.7387,64.2369,64.9636,609100.0],["2018-01-10",64.2369,64.2369,62.5898,62.7836,449100.0],["2018-01-11",62.9289,64.5276,62.5898,64.3338,323400.0],["2018-01-12",64.576,65.448,64.0431,65.2058,283300.0],["2018-01-16",65.4965,65.4965,63.4618,64.0916,225400.0],["2018-01-17",63.6556,63.9947,62.1538,62.8321,473700.0],["2018-01-18",63.0743,63.7525,62.6383,62.7836,283000.0],["2018-01-19",63.0743,63.9463,62.7836,63.7041,213100.0],["2018-01-22",63.5103,63.7041,62.3476,63.5103,276400.0],["2018-01-23",63.4134,63.704,62.5317,63.1227,206800.0],["2018-01-24",64.4307,65.7387,64.2369,65.3996,370300.0],["2018-01-25",65.5934,66.4654,64.8183,66.2231,401100.0],["2018-01-26",66.4654,67.192,66.1263,66.6107,392700.0],["2018-01-29",66.2716,66.9014,65.9325,65.9809,272700.0],["2018-01-30",65.5934,66.32,64.5082,65.7387,447400.0],["2018-01-31",66.0778,66.8529,65.7872,66.0294,672700.0],["2018-02-01",64.9152,66.1263,63.6072,64.7698,719100.0],["2018-02-02",64.6245,64.8183,61.2334,61.6209,647600.0],["2018-02-05",61.3303,61.9116,59.8285,60.0223,918600.0],["2018-02-06",59.5863,62.2023,59.5863,61.2818,802900.0],["2018-02-07",60.9427,62.1538,60.313,60.4098,552300.0],["2018-02-08",60.4583,61.2334,59.7316,59.9254,638500.0],["2018-02-09",60.5552,61.5241,58.6174,61.0396,627900.0],["2018-02-12",61.4272,61.6694,60.4583,61.0396,276400.0],["2018-02-13",60.749,61.185,60.5067,60.8458,361800.0],["2018-02-14",60.4583,61.6209,60.2161,61.5241,674600.0],["2018-02-15",61.9601,62.2507,61.0881,61.7178,458800.0],["2018-02-16",61.4756,62.5414,61.3303,62.0085,295800.0],["2018-02-20",61.5241,62.5898,61.185,62.4445,338700.0],["2018-02-21",62.4929,63.9947,62.3476,62.4445,499100.0],["2018-02-22",62.6383,63.8978,62.1054,62.9774,290300.0],["2018-02-23",63.3165,63.9947,63.0743,63.8494,198200.0],["2018-02-26",64.14,64.2854,62.8321,63.8978,355300.0],["2018-02-27",63.8494,64.576,62.1538,62.2023,207700.0],["2018-02-28",62.1538,62.1538,60.1192,60.313,596900.0],["2018-03-01",59.877,60.2645,58.3752,59.0534,379100.0],["2018-03-02",58.8596,58.8596,57.261,58.8112,1056500.0],["2018-03-05",58.569,59.6348,58.133,59.6348,465200.0],["2018-03-06",60.3614,61.0396,59.7316,60.4583,197700.0],["2018-03-07",59.6347,60.313,59.441,59.877,432000.0],["2018-03-08",59.877,60.749,59.3925,60.6521,497700.0],["2018-03-09",61.185,62.8321,60.6521,62.2023,426600.0],["2018-03-12",62.1054,62.4929,61.4756,61.7178,200500.0],["2018-03-13",62.1054,62.7352,61.4756,61.4756,648000.0],["2018-03-14",61.9116,62.3476,61.2334,62.057,468300.0],["2018-03-15",62.1054,63.3649,61.185,61.2818,165900.0],["2018-03-16",61.2818,63.8494,61.2818,63.4134,519500.0],["2018-03-19",63.0743,63.5587,62.3282,63.4134,375300.0],["2018-03-20",63.6072,64.1207,62.8805,63.2196,325700.0],["2018-03-21",63.2196,64.1594,62.1538,63.2681,349300.0],["2018-03-22",62.5414,62.8321,60.6036,60.6521,240200.0],["2018-03-23",60.9912,61.9116,58.2299,58.4721,415000.0],["2018-03-26",59.441,59.9254,58.6174,59.7316,363200.0],["2018-03-27",59.9739,59.9739,58.2299,58.6174,200200.0],["2018-03-28",58.6174,59.5669,58.1814,58.6174,426800.0],["2018-03-29",59.0534,60.5552,59.0534,60.1192,194300.0],["2018-04-02",59.8285,60.313,58.7627,59.5378,362800.0],["2018-04-03",59.8285,60.3614,59.3925,60.313,346400.0],["2018-04-04",59.3441,61.0881,58.9081,60.7005,535600.0],["2018-04-05",60.9912,62.4929,60.8943,62.0085,439900.0],["2018-04-06",61.5725,61.8922,59.1503,60.1192,356100.0],["2018-04-09",60.4098,60.6036,59.5185,59.5863,340200.0],["2018-04-10",60.3614,61.0881,60.2645,60.5552,252800.0],["2018-04-11",59.7801,60.1192,58.9565,59.6832,294400.0],["2018-04-12",59.8285,61.4562,59.8285,60.9427,256800.0],["2018-04-13",61.5725,61.6694,59.5863,60.0707,355800.0],["2018-04-16",60.4098,61.2818,60.2645,60.8943,273700.0],["2018-04-17",61.185,61.6209,60.5552,60.6521,291600.0],["2018-04-18",61.1365,62.1538,61.1365,61.5241,334000.0],["2018-04-19",62.0085,62.3961,61.1365,61.7178,203500.0],["2018-04-20",61.7178,61.7663,60.6327,61.2334,235600.0],["2018-04-23",61.0881,61.4272,60.7005,60.9912,193400.0],["2018-04-24",61.3303,61.7953,59.2472,59.9739,311000.0],["2018-04-25",59.8285,60.4098,59.2472,59.9254,686200.0],["2018-04-26",60.6036,61.5241,55.0325,56.2921,2302500.0],["2018-04-27",56.5343,57.6485,56.3405,57.261,811100.0],["2018-04-30",57.1641,57.7454,57.0188,57.697,406500.0],["2018-05-01",57.6485,57.697,55.1779,56.0014,652100.0],["2018-05-02",55.9045,58.0845,55.9045,57.0188,510000.0],["2018-05-03",56.9219,57.0672,55.7108,56.8734,414600.0],["2018-05-04",56.7281,58.6174,56.6118,58.0845,305800.0],["2018-05-07",58.1814,58.6659,57.1156,57.8908,351200.0],["2018-05-08",58.2299,58.569,57.697,58.2783,587100.0],["2018-05-09",58.6659,58.8112,58.1814,58.4721,345200.0],["2018-05-10",58.4721,58.8112,58.0361,58.569,475700.0],["2018-05-11",58.8112,59.3925,58.4721,58.569,175800.0],["2018-05-14",58.6174,58.7143,57.7939,57.7939,389100.0],["2018-05-15",57.697,58.0361,57.261,57.697,503700.0],["2018-05-16",57.6001,58.3267,57.1641,57.6001,596100.0],["2018-05-17",57.4548,57.7939,57.0672,57.2125,959600.0],["2018-05-18",57.261,57.7454,57.0188,57.4548,506900.0],["2018-05-21",57.5516,59.5379,57.4063,58.6659,712600.0],["2018-05-22",59.005,59.2956,57.697,57.7454,286400.0],["2018-05-23",57.5032,57.6485,57.0672,57.3579,367600.0],["2018-05-24",57.3094,57.4548,56.5828,57.261,518600.0],["2018-05-25",56.9219,57.5032,56.7765,57.1157,401800.0],["2018-05-29",56.7765,58.0361,56.5828,57.4063,460900.0],["2018-05-30",57.7939,59.1503,57.6485,58.4236,282800.0],["2018-05-31",58.2783,58.8596,56.9703,57.5032,371200.0],["2018-06-01",57.8907,59.1019,57.8907,58.6659,593600.0],["2018-06-04",58.9081,59.1987,58.2299,58.4236,198200.0],["2018-06-05",58.5205,59.2956,58.4236,59.1019,256300.0],["2018-06-06",59.1503,59.2472,58.133,58.3752,273500.0],["2018-06-07",58.5205,59.9739,58.5205,59.8285,544300.0],["2018-06-08",59.6832,59.9738,58.7627,59.7801,434200.0],["2018-06-11",59.5863,60.0998,59.5379,59.8285,165600.0],["2018-06-12",59.9254,61.0396,59.5378,60.4583,412500.0],["2018-06-13",60.5067,60.9912,59.5185,60.2645,628900.0],["2018-06-14",60.2645,60.4583,59.441,60.2645,379700.0],["2018-06-15",58.7143,60.2645,58.7143,60.0707,479000.0],["2018-06-18",60.8943,60.8943,59.6832,60.5552,415900.0],["2018-06-19",60.0707,60.313,58.9565,59.9254,649700.0],["2018-06-20",59.9739,60.342,58.4236,58.5205,820500.0],["2018-06-21",58.3267,58.3267,56.7765,56.9703,432400.0],["2018-06-22",57.5516,58.3752,57.4548,58.0845,731000.0],["2018-06-25",58.0361,58.2299,56.9703,57.6485,950400.0],["2018-06-26",58.9565,58.9565,55.4201,55.6623,1044600.0],["2018-06-27",54.8872,55.8658,53.8214,54.5965,928400.0],["2018-06-28",54.4028,54.9841,53.5792,54.8872,799900.0],["2018-06-29",55.0325,55.9045,55.0325,55.3232,453100.0],["2018-07-02",54.7903,55.8077,54.209,55.7592,405000.0],["2018-07-03",55.8077,56.5343,55.4201,55.8561,272900.0],["2018-07-05",56.1952,56.1952,55.2748,55.953,320900.0],["2018-07-06",55.953,56.6312,55.4201,56.2921,291500.0],["2018-07-09",56.4859,57.7939,56.3405,57.3579,762300.0],["2018-07-10",57.1156,57.7454,56.2437,56.4859,408400.0],["2018-07-11",55.7108,57.0672,55.2748,56.6796,393800.0],["2018-07-12",57.261,57.261,55.953,56.3405,544300.0],["2018-07-13",56.4859,57.0672,56.4859,56.5828,274500.0],["2018-07-16",56.7281,56.7281,55.8561,56.4374,214600.0],["2018-07-17",56.5343,57.1156,56.4859,56.825,291800.0],["2018-07-18",57.0672,57.7454,56.7281,57.3579,362900.0],["2018-07-19",57.1641,57.9876,56.9219,57.6485,332200.0],["2018-07-20",57.261,57.9876,57.0188,57.5032,211800.0],["2018-07-23",57.5516,58.0845,57.4063,57.7454,226900.0],["2018-07-24",58.133,58.4236,56.9703,56.9703,226500.0],["2018-07-25",56.6796,56.8734,55.982,56.4374,285500.0],["2018-07-26",56.4859,57.5032,56.2437,57.1157,246900.0],["2018-07-27",57.1641,57.4063,56.389,56.825,406100.0],["2018-07-30",56.9219,57.6001,56.389,56.7281,675600.0],["2018-07-31",56.9219,59.4216,56.5828,59.1019,653200.0],["2018-08-01",58.9081,59.3441,57.9876,58.2783,758700.0],["2018-08-02",57.1641,58.569,55.1779,56.0014,1110800.0],["2018-08-03",56.2921,58.0361,55.9045,57.2125,696400.0],["2018-08-06",57.3094,58.2783,57.2125,57.8908,493100.0],["2018-08-07",58.0845,59.1503,58.0845,58.9565,446500.0],["2018-08-08",58.7143,58.9565,57.3094,58.133,319500.0],["2018-08-09",58.0845,58.879,57.7164,57.9876,247900.0],["2018-08-10",57.7939,57.7939,56.5828,57.1157,245900.0],["2018-08-13",57.3094,57.3094,56.3405,56.8734,468600.0],["2018-08-14",56.9703,57.4063,56.7765,57.2125,201600.0],["2018-08-15",56.9219,56.9219,55.953,56.5343,582000.0],["2018-08-16",57.0672,58.6174,56.9994,58.2299,387600.0],["2018-08-17",57.8908,58.4236,57.3094,57.8423,342500.0],["2018-08-20",57.8908,58.8596,57.7939,58.4236,367200.0],["2018-08-21",58.7143,59.9254,58.4721,59.7801,197500.0],["2018-08-22",59.5378,59.9254,59.3053,59.7801,176700.0],["2018-08-23",59.6347,59.7316,58.7627,59.2472,271100.0],["2018-08-24",59.3925,59.7316,58.7627,59.5378,224100.0],["2018-08-27",59.7316,60.8458,59.4894,59.877,229500.0],["2018-08-28",59.877,60.749,59.8285,60.2645,433900.0],["2018-08-29",60.313,60.5552,59.3925,59.9254,138100.0],["2018-08-30",60.0223,60.0223,58.8112,58.9081,169500.0],["2018-08-31",58.569,59.441,58.2299,59.2472,231000.0],["2018-09-04",59.1987,59.4894,58.2783,58.8112,304800.0],["2018-09-05",58.4721,59.1503,58.3267,58.5205,233300.0],["2018-09-06",58.569,59.1019,57.7454,58.0361,240700.0],["2018-09-07",57.6485,57.6485,56.0014,56.2436,343300.0],["2018-09-10",56.3405,58.3267,56.0983,57.8908,491100.0],["2018-09-11",57.8423,58.4043,57.3579,58.1814,288300.0],["2018-09-12",58.0845,58.9081,57.8908,58.4236,302400.0],["2018-09-13",58.6659,59.0534,58.569,59.005,136100.0],["2018-09-14",59.005,59.9738,58.6659,58.6659,391100.0],["2018-09-17",58.7143,59.3441,58.4236,58.4721,248500.0],["2018-09-18",58.5205,59.7801,57.7939,59.441,252600.0],["2018-09-19",59.441,60.5552,59.441,59.6348,311500.0],["2018-09-20",59.9738,60.5552,59.9738,60.4583,282600.0],["2018-09-21",60.749,61.2334,60.1676,60.2645,293500.0],["2018-09-24",59.9738,60.0707,58.7627,59.1987,257800.0],["2018-09-25",59.3925,59.6832,58.7627,59.441,158400.0],["2018-09-26",59.441,59.7801,59.005,59.0534,177100.0],["2018-09-27",59.3441,59.8285,59.1019,59.1987,231300.0],["2018-09-28",59.005,60.2645,59.005,59.5378,225500.0],["2018-10-01",59.6735,60.032,57.9973,58.4624,223200.0],["2018-10-02",58.4624,59.2472,58.0942,58.2008,336900.0],["2018-10-03",58.3267,59.315,57.8907,59.2181,241500.0],["2018-10-04",59.2278,59.2278,57.7745,58.3171,250300.0],["2018-10-05",58.3171,58.8596,57.2319,57.2997,533000.0],["2018-10-08",57.0188,57.0188,55.7883,56.389,637500.0],["2018-10-09",56.3405,56.6893,55.517,56.0886,346900.0],["2018-10-10",55.7011,56.0789,52.3584,52.5328,1021500.0],["2018-10-11",52.3875,52.4166,50.44,50.4982,1110300.0],["2018-10-12",51.4089,51.4089,49.8393,50.2075,948300.0],["2018-10-15",50.2366,52.4166,50.2366,51.9031,1061200.0],["2018-10-16",51.5446,52.7363,50.6532,52.3197,656800.0],["2018-10-17",52.2712,52.5038,51.5058,51.8837,468300.0],["2018-10-18",51.2345,52.1937,50.7501,51.1473,582300.0],["2018-10-19",51.312,51.8934,50.9051,51.2152,492000.0],["2018-10-22",51.1667,51.4477,50.3238,50.4885,538100.0],["2018-10-23",49.4227,49.7037,48.7833,49.3355,564200.0],["2018-10-24",49.4712,49.8975,46.613,46.642,638400.0],["2018-10-25",47.4268,47.7175,46.7389,47.0102,435200.0],["2018-10-26",46.361,47.5334,45.9638,47.078,405500.0],["2018-10-29",47.669,48.4054,46.5257,47.0199,365100.0],["2018-10-30",46.8358,48.0469,46.332,47.8337,442900.0],["2018-10-31",48.6089,49.4518,48.2116,48.6185,481300.0],["2018-11-01",50.0719,52.0968,48.3376,51.6996,1018100.0],["2018-11-02",52.1356,53.2789,51.5252,52.0096,546100.0],["2018-11-05",52.1259,52.6685,51.4767,51.8643,623000.0],["2018-11-06",51.4477,52.9494,51.4477,52.31,1325000.0],["2018-11-07",52.9688,54.0637,52.2518,54.0637,1213800.0],["2018-11-08",53.9183,54.4318,52.5038,52.6491,687000.0],["2018-11-09",52.31,52.5522,50.9245,51.7965,803000.0],["2018-11-12",51.7965,51.7965,50.3722,50.5854,488900.0],["2018-11-13",50.7501,51.9999,50.4788,50.6629,630400.0],["2018-11-14",51.2927,51.9321,50.3528,50.5951,339900.0],["2018-11-15",50.2947,51.8352,49.6359,51.4574,576400.0],["2018-11-16",51.1861,51.8546,50.8276,51.4767,515100.0],["2018-11-19",51.3314,51.7383,50.3335,50.5272,591700.0],["2018-11-20",49.7618,50.1881,48.8511,49.2483,432000.0],["2018-11-21",49.7812,51.4283,49.5196,50.7113,459100.0],["2018-11-23",50.1494,50.4982,49.4905,49.7521,150700.0],["2018-11-26",50.1397,51.4671,49.9072,51.0989,479900.0],["2018-11-27",50.6048,51.1376,50.3238,50.5563,337200.0],["2018-11-28",50.7016,51.593,49.4808,51.593,346900.0],["2018-11-29",51.4767,52.0581,51.2345,51.2636,501400.0],["2018-11-30",51.0117,51.9806,50.9148,51.748,595500.0],["2018-12-03",52.7169,53.2692,51.4186,51.9999,543000.0],["2018-12-04",51.8934,52.6782,49.2677,49.384,369400.0],["2018-12-06",48.2019,49.5681,47.9113,49.5681,741700.0],["2018-12-07",49.5874,50.2075,48.1729,48.3763,660300.0],["2018-12-10",48.1438,48.5313,46.9811,47.7369,400300.0],["2018-12-11",48.6185,49.8781,47.5431,47.64,418700.0],["2018-12-12",48.5895,49.2096,48.3376,48.5992,303900.0],["2018-12-13",49.0739,49.0739,47.7756,48.0178,370400.0],["2018-12-14",47.4462,48.3473,47.1168,47.2137,752100.0],["2018-12-17",47.1071,47.9985,46.4967,46.6323,393600.0],["2018-12-18",46.7777,47.4462,46.4482,46.5064,420700.0],["2018-12-19",46.4095,47.1168,45.0627,45.5375,470600.0],["2018-12-20",45.0627,45.7022,43.8807,44.6946,439400.0],["2018-12-21",44.7333,45.1887,43.8807,43.9388,522400.0],["2018-12-24",43.2994,43.5997,42.6696,42.718,103400.0],["2018-12-26",42.8828,45.0434,42.5727,44.9659,350900.0],["2018-12-27",44.1617,45.7797,43.4447,45.7797,550100.0],["2018-12-28",45.8185,46.4192,45.4212,45.6053,345300.0],["2018-12-31",45.8863,46.5161,45.3631,46.5064,483800.0],["2019-01-02",45.6828,47.0974,45.1403,46.5451,404400.0],["2019-01-03",46.1963,46.7002,45.024,45.8185,444600.0],["2019-01-04",46.7292,47.4171,46.5161,47.2912,440800.0],["2019-01-07",47.6303,48.0663,46.8552,47.3106,525100.0],["2019-01-08",47.9016,48.4441,47.5043,48.1922,498100.0],["2019-01-09",48.3473,48.8995,48.1729,48.5895,374300.0],["2019-01-10",48.3279,49.3161,48.0953,49.0836,485600.0],["2019-01-11",48.8026,50.1203,48.7154,49.9072,299900.0],["2019-01-14",49.4518,50.0622,49.2192,49.258,294600.0],["2019-01-15",49.5002,49.8103,48.7542,49.4808,370000.0],["2019-01-16",49.539,50.256,49.3161,49.8297,274600.0],["2019-01-17",49.7909,51.4283,49.7909,51.128,396000.0],["2019-01-18",51.6415,52.3197,51.3411,51.9321,422200.0],["2019-01-22",51.6124,51.6996,50.7113,51.0117,421200.0],["2019-01-23",51.2442,51.6608,49.9265,50.1106,435300.0],["2019-01-24",50.1978,50.6629,49.9362,50.5757,332500.0],["2019-01-25",51.3217,51.7771,50.9148,51.2927,463000.0],["2019-01-28",50.8664,51.4671,50.4885,50.9439,379400.0],["2019-01-29",51.0892,51.8449,50.9632,51.6705,667100.0],["2019-01-30",52.184,52.8235,51.3799,52.6103,853100.0],["2019-01-31",52.1647,52.1937,50.2269,50.7695,1373700.0],["2019-02-01",50.4788,52.2034,50.4788,51.1086,1155400.0],["2019-02-04",51.3702,52.7266,51.1764,52.5038,675700.0],["2019-02-05",52.4069,53.0463,52.0775,52.4941,367200.0],["2019-02-06",52.3681,52.7072,51.9806,52.0387,389700.0],["2019-02-07",51.8062,52.1743,51.3508,51.8546,499900.0],["2019-02-08",51.6124,52.1356,50.7985,51.3702,371400.0],["2019-02-11",51.438,52.0387,51.4089,51.9031,563600.0],["2019-02-12",52.4456,53.2692,52.4166,52.8719,489900.0],["2019-02-13",53.2498,53.3855,52.8041,52.9398,528100.0],["2019-02-14",52.6394,53.1432,52.465,52.8913,950600.0],["2019-02-15",53.3467,54.0733,53.3467,53.9377,521900.0],["2019-02-19",53.773,54.2381,53.773,53.9861,336600.0],["2019-02-20",54.0637,54.5481,53.5502,54.4125,608300.0],["2019-02-21",54.364,54.8485,54.2478,54.5093,484300.0],["2019-02-22",54.8775,54.8872,54.0055,54.2478,460700.0],["2019-02-25",54.4803,54.9744,54.3446,54.4125,680800.0],["2019-02-26",54.3737,54.519,53.3564,53.3854,558500.0],["2019-02-27",53.2789,53.9474,53.2789,53.463,494400.0],["2019-02-28",53.3758,53.3758,52.6007,52.7557,455900.0],["2019-03-01",53.0366,53.6277,52.6491,52.9688,557300.0],["2019-03-04",53.0366,53.492,52.3681,52.6975,434500.0],["2019-03-05",52.901,53.182,51.9709,52.0387,582500.0],["2019-03-06",52.0581,52.1356,51.2152,51.2248,437800.0],["2019-03-07",51.2442,51.2442,50.1203,50.7791,456500.0],["2019-03-08",50.2075,50.4013,49.7424,50.2753,438200.0],["2019-03-11",50.2753,51.1473,50.1978,51.1183,407600.0],["2019-03-12",51.2539,51.5639,51.1376,51.2927,354000.0],["2019-03-13",51.5349,52.1647,51.438,51.8159,429300.0],["2019-03-14",51.7965,51.7965,50.9632,51.3508,526000.0],["2019-03-15",51.0989,51.5349,51.0408,51.1086,397400.0],["2019-03-18",52.3972,52.3972,51.8352,52.0581,530100.0],["2019-03-19",52.2809,52.8719,51.4864,51.5736,341700.0],["2019-03-20",51.3508,51.3798,50.4207,50.8276,438700.0],["2019-03-21",50.6532,51.9515,50.6532,51.6608,270700.0],["2019-03-22",51.3314,51.3314,49.4518,49.4615,429600.0],["2019-03-25",49.4421,50.1591,49.2289,49.5874,358500.0],["2019-03-26",50.0525,50.3432,49.5293,50.0912,354800.0],["2019-03-27",50.13,50.8179,49.8878,50.5951,322900.0],["2019-03-28",50.6919,51.4186,50.3625,51.2636,343300.0],["2019-03-29",51.6705,51.9321,51.1764,51.3605,302900.0],["2019-04-01",51.8449,52.9785,51.8255,52.8138,290000.0],["2019-04-02",52.8429,53.0366,52.2615,52.4941,882000.0],["2019-04-03",52.9301,53.1045,52.5425,52.6685,671900.0],["2019-04-04",52.6394,53.5114,52.6297,53.056,1021000.0],["2019-04-05",52.8816,53.6374,52.8041,53.4145,457000.0],["2019-04-08",53.2304,53.9474,53.0463,53.5405,534300.0],["2019-04-09",53.4727,53.4727,52.0096,52.1259,404500.0],["2019-04-10",51.9418,52.6297,51.8352,52.3875,467900.0],["2019-04-11",52.7363,53.9571,52.5425,53.7246,979400.0],["2019-04-12",54.1315,54.5966,53.7052,53.928,485700.0],["2019-04-15",53.9861,54.3737,53.5889,53.8989,584100.0],["2019-04-16",54.1024,54.6256,53.7633,54.1121,282100.0],["2019-04-17",54.335,55.0519,54.335,54.7031,479000.0],["2019-04-18",54.9163,55.236,54.4706,54.9357,589900.0],["2019-04-22",54.7903,55.0422,53.9765,54.2671,372700.0],["2019-04-23",54.4609,55.4395,54.2574,55.2748,411700.0],["2019-04-24",55.2263,56.0305,55.1101,55.7398,462700.0],["2019-04-25",55.4782,55.7011,54.5093,54.8194,285400.0],["2019-04-26",54.8678,55.3523,54.7225,55.2457,201900.0],["2019-04-29",55.2845,55.7108,55.2069,55.3523,374100.0],["2019-04-30",55.2554,55.7301,54.7419,55.4589,478100.0],["2019-05-01",55.7011,56.1371,54.9163,55.1876,1005300.0],["2019-05-02",53.4533,54.4512,51.6996,53.182,1672200.0],["2019-05-03",53.5017,55.3813,53.3951,55.3135,723100.0],["2019-05-06",53.928,54.1121,53.3661,53.9765,862200.0],["2019-05-07",52.3487,52.9591,51.1473,51.5833,569400.0],["2019-05-08",51.4961,52.1743,51.157,52.0678,1100400.0],["2019-05-09",51.4671,52.9398,51.4671,52.5522,842100.0],["2019-05-10",52.3197,52.7557,51.2636,52.3487,764100.0],["2019-05-13",51.1183,51.312,49.8587,50.0525,781000.0],["2019-05-14",50.2753,50.3528,49.6359,50.1591,729700.0],["2019-05-15",49.5777,50.3625,49.4324,50.1881,450700.0],["2019-05-16",50.2075,50.6823,50.1203,50.3238,655900.0],["2019-05-17",49.8878,50.5272,49.5099,49.9265,547100.0],["2019-05-20",49.3355,49.9362,49.2096,49.5002,419300.0],["2019-05-21",49.539,50.2075,49.4712,50.0428,529400.0],["2019-05-22",49.7521,49.7715,48.4538,48.4635,642200.0],["2019-05-23",47.7078,48.0372,46.7486,47.1652,715500.0],["2019-05-24",47.5915,47.7078,47.1168,47.5334,468400.0],["2019-05-28",47.6981,47.6981,46.5742,46.7002,708400.0],["2019-05-29",46.2642,46.8746,45.9444,46.8261,700100.0],["2019-05-30",46.8358,47.3977,45.8669,46.3223,531100.0],["2019-05-31",45.5666,45.741,44.9659,45.3728,591700.0],["2019-06-03",45.5278,46.487,45.1306,46.332,675900.0],["2019-06-04",46.9521,48.105,46.8067,48.0372,428400.0],["2019-06-05",48.1244,48.9286,46.8649,47.359,507000.0],["2019-06-06",47.3881,47.7756,46.2835,47.1652,533400.0],["2019-06-07",47.3299,47.669,47.0586,47.3784,349600.0],["2019-06-10",47.6206,48.386,47.5237,47.9113,564100.0],["2019-06-11",47.8919,48.2019,47.4171,47.5528,796800.0],["2019-06-12",47.4753,47.514,46.6711,47.1749,614000.0],["2019-06-13",47.4268,47.8919,46.9617,47.6884,509000.0],["2019-06-14",46.9811,47.0586,46.051,46.4386,520000.0],["2019-06-17",46.3901,46.5258,45.8669,46.1576,735000.0],["2019-06-18",46.6905,47.8822,46.6905,47.5818,503000.0],["2019-06-19",47.3396,48.2213,47.3106,47.9888,626700.0],["2019-06-20",48.7348,48.9867,48.2794,48.822,450300.0],["2019-06-21",48.667,48.7929,48.0857,48.0857,614100.0],["2019-06-24",48.1632,48.4442,47.8725,48.0082,528700.0],["2019-06-25",48.0081,48.9286,47.8337,48.4635,653500.0],["2019-06-26",48.7832,49.0061,48.1244,48.4248,469900.0],["2019-06-27",48.5507,49.1708,48.5507,49.0061,362800.0],["2019-06-28",49.2677,49.7424,48.6767,49.0739,696600.0],["2019-07-01",49.8587,50.6435,48.5217,49.1902,530400.0],["2019-07-02",49.0933,49.0933,48.1341,48.4732,574800.0],["2019-07-03",48.5798,48.6186,48.0082,48.5604,283500.0],["2019-07-05",48.3182,48.8511,47.7756,48.822,319600.0],["2019-07-08",48.5701,48.7348,48.0663,48.231,410700.0],["2019-07-09",47.9694,48.231,47.078,47.7756,673100.0],["2019-07-10",47.6206,47.8144,47.0877,47.5431,650400.0],["2019-07-11",47.4656,47.6303,46.6323,47.3881,538100.0],["2019-07-12",47.3784,48.8123,47.233,48.6185,306300.0],["2019-07-15",48.8123,49.132,48.1147,48.4926,448300.0],["2019-07-16",48.4248,49.2192,48.2407,48.8801,434700.0],["2019-07-17",48.822,48.822,47.4753,47.5237,525800.0],["2019-07-18",47.3106,47.3106,46.613,46.8067,680000.0],["2019-07-19",46.9714,47.3687,46.7195,46.9424,422700.0],["2019-07-22",47.0974,47.4171,46.4579,46.4579,523600.0],["2019-07-23",46.7002,48.1438,46.7002,48.076,544500.0],["2019-07-24",47.7853,49.6456,47.7562,49.5196,411500.0],["2019-07-25",49.5002,49.5874,48.7639,48.9286,439400.0],["2019-07-26",49.0739,49.5196,48.7736,49.1514,495100.0],["2019-07-29",49.0448,49.1999,48.6573,48.9383,266800.0],["2019-07-30",48.5313,49.539,48.5313,49.3937,293700.0],["2019-07-31",49.4518,49.8103,48.6767,49.1611,517700.0],["2019-08-01",47.4268,48.4151,45.1306,45.2371,1146000.0],["2019-08-02",43.9388,44.1423,42.408,43.6094,1509300.0],["2019-08-05",42.7471,43.7063,42.2336,43.3672,875700.0],["2019-08-06",43.9776,44.3361,43.59,44.2198,744800.0],["2019-08-07",43.4447,44.6655,43.1444,44.3748,688800.0],["2019-08-08",44.714,45.1499,44.4427,44.9368,709100.0],["2019-08-09",44.8593,44.9949,44.0648,44.2295,615000.0],["2019-08-12",43.871,44.2876,43.0862,43.1347,705000.0],["2019-08-13",43.0378,44.3845,42.8149,43.2703,450100.0],["2019-08-14",42.3886,42.4468,41.0031,41.2647,759400.0],["2019-08-15",41.3519,41.4294,40.7221,41.2744,353600.0],["2019-08-16",41.5748,43.406,41.4294,42.3692,595900.0],["2019-08-19",43.0959,43.406,40.7221,42.9118,477200.0],["2019-08-20",42.7471,42.844,41.9623,42.0883,405500.0],["2019-08-21",42.5436,42.6308,41.8945,41.9333,196800.0],["2019-08-22",42.8828,43.0475,41.8557,42.3402,391000.0],["2019-08-23",41.9042,41.9914,40.9741,41.3907,698500.0],["2019-08-26",41.7589,41.9236,40.9934,41.4488,284800.0],["2019-08-27",41.7588,41.7685,40.9159,41.2938,594700.0],["2019-08-28",41.2066,42.1658,41.0419,41.9429,284500.0],["2019-08-29",42.408,43.2606,42.408,43.1153,277500.0],["2019-08-30",43.5997,43.8613,43.3381,43.6772,330600.0],["2019-09-03",43.0862,43.2025,41.6232,42.1464,312900.0],["2019-09-04",42.689,42.9409,42.4177,42.844,237200.0],["2019-09-05",43.4253,44.8302,43.2219,44.5977,404400.0],["2019-09-06",44.5492,44.9368,44.026,44.8108,343000.0],["2019-09-09",45.1499,46.3029,45.1499,46.206,311400.0],["2019-09-10",46.051,46.9714,45.5569,46.8939,477900.0],["2019-09-11",47.2234,47.8047,46.2157,47.7756,337700.0],["2019-09-12",47.4946,47.7465,46.3029,47.3299,322800.0],["2019-09-13",47.8047,48.4054,47.4849,47.6497,348400.0],["2019-09-16",47.3687,47.9985,47.2524,47.6497,300900.0],["2019-09-17",47.2233,47.233,46.3126,46.5936,351600.0],["2019-09-18",46.332,46.332,45.3243,45.8766,399900.0],["2019-09-19",45.9735,46.1382,45.2178,45.3728,349400.0],["2019-09-20",45.4309,45.9444,45.0337,45.0531,456600.0],["2019-09-23",44.1811,45.2759,43.9001,44.9852,466300.0],["2019-09-24",44.9562,45.1984,43.6288,43.9001,566900.0],["2019-09-25",43.8516,45.5181,43.8516,45.3437,325700.0],["2019-09-26",45.2565,45.7313,44.898,45.2953,293200.0],["2019-09-27",45.4503,46.0994,45.3147,45.8088,243400.0],["2019-09-30",45.5666,46.487,45.5666,46.2835,359500.0],["2019-10-01",46.6614,46.9617,43.716,44.0163,431400.0],["2019-10-02",43.4641,43.842,42.7568,43.7838,345700.0],["2019-10-03",43.3091,43.5997,42.6502,43.3188,247300.0],["2019-10-04",43.5319,44.1907,43.3769,44.1326,307000.0],["2019-10-07",44.1326,44.3942,43.6676,43.6772,274300.0],["2019-10-08",43.0184,43.4447,42.6599,42.7956,254000.0],["2019-10-09",43.1928,43.4253,42.6018,42.8149,197100.0],["2019-10-10",42.8149,43.8129,42.7568,43.4738,159600.0],["2019-10-11",44.4427,46.1188,44.4427,45.2565,308500.0],["2019-10-14",44.9562,45.4019,44.6461,45.179,208600.0],["2019-10-15",45.2371,45.9444,44.7624,45.5569,198700.0],["2019-10-16",45.3922,45.9832,45.0337,45.1887,197100.0],["2019-10-17",45.489,46.1673,45.2856,45.925,175500.0],["2019-10-18",45.77,46.5161,45.615,46.0898,295400.0],["2019-10-21",46.642,47.1652,46.2835,46.3029,398400.0],["2019-10-22",46.3707,47.795,45.8185,47.6497,629400.0],["2019-10-23",47.3784,48.386,46.9521,47.9694,488900.0],["2019-10-24",48.1825,48.5604,47.6303,48.1535,424800.0],["2019-10-25",48.0566,48.9867,48.0566,48.8608,268900.0],["2019-10-28",49.1708,49.6553,48.7736,48.7929,215400.0],["2019-10-29",48.7251,49.1999,48.5798,48.8414,282900.0],["2019-10-30",48.9673,49.3549,48.1922,49.1902,663600.0],["2019-10-31",45.77,49.0933,44.5589,48.5895,1053300.0],["2019-11-01",49.2192,52.8622,49.0448,52.5522,1039000.0],["2019-11-04",53.2207,53.8214,51.6124,51.8062,842700.0],["2019-11-05",52.2615,53.0754,51.9903,52.3294,547200.0],["2019-11-06",52.3875,52.6297,51.7868,52.1162,619200.0],["2019-11-07",52.3197,52.7847,52.0096,52.2131,422200.0],["2019-11-08",52.2906,52.6103,52.0096,52.3681,459600.0],["2019-11-11",51.9612,52.8719,51.8159,52.7944,307500.0],["2019-11-12",53.0367,53.2014,52.5619,52.8235,205200.0],["2019-11-13",52.3391,52.5716,51.7965,51.9031,322100.0],["2019-11-14",51.8449,52.1259,51.748,52.0096,157600.0],["2019-11-15",52.3681,52.9495,52.1259,52.4263,259500.0],["2019-11-18",52.2906,52.2906,51.6318,51.8934,532900.0],["2019-11-19",52.1647,52.2615,51.2733,51.3314,402600.0],["2019-11-20",50.9632,51.4671,50.847,51.4186,458900.0],["2019-11-21",51.5833,51.7868,50.8373,51.4283,337600.0],["2019-11-22",51.4574,51.6899,50.2366,51.5349,598500.0],["2019-11-25",51.8062,52.7557,51.3605,51.9515,586000.0],["2019-11-26",51.9903,52.1453,51.4961,51.719,478500.0],["2019-11-27",51.9418,51.9418,51.1958,51.7965,304200.0],["2019-11-29",51.6996,51.6996,50.876,50.9826,105500.0],["2019-12-02",51.1764,51.7383,50.5466,50.6144,369400.0],["2019-12-03",49.9265,50.44,49.413,50.411,373300.0],["2019-12-04",50.6629,51.1667,50.2366,50.285,257100.0],["2019-12-05",52.0387,52.9107,51.9321,52.3972,991600.0],["2019-12-06",53.211,53.6374,52.7751,53.492,869500.0],["2019-12-09",53.2886,53.7439,53.1432,53.1626,326100.0],["2019-12-10",53.9668,54.5965,53.1917,53.8311,822900.0],["2019-12-11",54.2671,54.3737,53.4242,54.3059,451700.0],["2019-12-12",54.3737,55.6623,54.0927,55.4007,743800.0],["2019-12-13",55.1294,55.5945,54.0927,54.335,774200.0],["2019-12-16",54.7225,54.7806,54.1799,54.5287,509700.0],["2019-12-17",54.7516,55.0132,53.9086,54.4028,598500.0],["2019-12-18",54.49,54.8485,53.6277,53.7924,555100.0],["2019-12-19",53.899,53.9958,53.5114,53.8118,708600.0],["2019-12-20",53.7149,54.6934,53.4436,54.2478,940600.0],["2019-12-23",54.4028,54.4028,53.8021,53.9765,263800.0],["2019-12-24",56.7959,57.9876,56.6603,56.7475,1422700.0],["2019-12-26",56.7765,56.8734,55.7495,55.9917,691600.0],["2019-12-27",56.6797,59.1212,56.6797,57.4644,1144900.0],["2019-12-30",57.8326,58.4915,57.3869,58.1233,573300.0],["2019-12-31",57.8036,58.4624,57.4644,57.542,328000.0],["2020-01-02",58.133,58.133,56.389,57.0478,1567700.0],["2020-01-03",56.9316,59.4119,56.9316,57.1157,2559700.0],["2020-01-06",57.3191,57.5226,56.4956,56.6796,987300.0],["2020-01-07",57.1157,57.8714,56.6893,57.542,815300.0],["2020-01-08",57.5516,58.1524,57.5226,57.6776,683300.0],["2020-01-09",56.7475,57.2997,56.0789,56.7184,1622400.0],["2020-01-10",57.1641,57.1641,55.7883,56.3308,693300.0],["2020-01-13",57.3191,57.6776,54.2865,54.6741,3297700.0],["2020-01-14",54.9453,55.0325,54.3446,54.645,2399500.0],["2020-01-15",54.2768,54.6547,53.337,53.8699,1481200.0],["2020-01-16",54.1799,54.4512,53.773,54.2574,929900.0],["2020-01-17",54.5384,54.5384,53.8311,54.083,1509200.0],["2020-01-21",53.9377,54.054,53.2595,53.4436,994900.0],["2020-01-22",53.4339,53.7827,53.211,53.2401,548200.0],["2020-01-23",53.027,53.1142,52.0484,52.2325,1367600.0],["2020-01-24",52.2228,52.62,51.3314,51.4864,1048000.0],["2020-01-27",50.5854,51.002,50.3335,50.3819,1337700.0],["2020-01-28",50.5757,51.3799,50.1397,51.0407,588600.0],["2020-01-29",51.3024,51.5349,50.9148,50.9826,709700.0],["2020-01-30",50.3432,50.8954,47.9597,49.0642,2061800.0],["2020-01-31",48.6864,48.8995,46.8067,46.9036,1622500.0],["2020-02-03",47.0199,47.7562,46.9327,46.9908,1072300.0],["2020-02-04",47.9597,48.0566,47.1168,47.1846,1404500.0],["2020-02-05",47.7175,48.6573,47.3009,48.6379,1273000.0],["2020-02-06",48.9092,48.9383,47.5334,47.6884,760700.0],["2020-02-07",47.4753,47.4753,46.2835,46.3514,565900.0],["2020-02-10",46.1866,46.3514,45.3631,45.7991,769800.0],["2020-02-11",45.9929,46.4386,45.6925,45.8766,751500.0],["2020-02-12",46.4095,47.7756,46.1576,46.2448,658900.0],["2020-02-13",46.4095,46.9424,45.5472,46.8164,640200.0],["2020-02-14",46.6905,47.4074,46.3901,46.8455,867900.0],["2020-02-18",46.6905,47.1458,46.3804,46.4676,923300.0],["2020-02-19",46.797,47.4753,46.6808,47.4074,733300.0],["2020-02-20",47.1846,47.6593,47.078,47.2621,628900.0],["2020-02-21",46.9811,46.9908,46.1479,46.797,601600.0],["2020-02-24",45.2178,45.8282,44.5008,44.8108,959800.0],["2020-02-25",44.8011,44.9659,41.8654,42.3789,885300.0],["2020-02-26",42.8924,43.8613,42.0011,42.282,889900.0],["2020-02-27",41.1097,42.2627,40.2958,40.3249,1047900.0],["2020-02-28",39.1622,40.4315,38.5906,39.3076,1171800.0],["2020-03-02",39.6661,40.5671,37.9415,40.2765,1256200.0],["2020-03-03",40.2765,40.4702,37.0113,37.8155,1482600.0],["2020-03-04",38.3096,38.5809,36.9435,37.9608,1159000.0],["2020-03-05",36.7303,37.0598,34.1241,34.7344,1288700.0],["2020-03-06",33.9497,33.9497,31.2852,32.7676,1784500.0],["2020-03-09",30.1516,30.1516,26.2373,26.3245,1792000.0],["2020-03-10",27.9813,31.0721,27.8166,30.9558,2064200.0],["2020-03-11",29.8416,30.171,27.0706,27.6035,1387100.0],["2020-03-12",25.1522,27.0318,21.8192,24.7356,1549600.0],["2020-03-13",26.5086,26.5958,22.9916,24.6871,1047000.0],["2020-03-16",21.2476,22.9722,20.4628,21.3736,1482100.0],["2020-03-17",21.6739,21.8096,18.8932,21.732,2237900.0],["2020-03-18",19.8912,19.8912,13.0993,15.2793,1824000.0],["2020-03-19",14.882,17.2849,14.0585,16.8489,1772200.0],["2020-03-20",17.4496,18.5057,16.5001,17.0911,1282100.0],["2020-03-23",16.6648,18.7576,15.8897,18.0697,1230200.0],["2020-03-24",19.6489,21.577,19.397,21.3542,1527300.0],["2020-03-25",21.7514,25.3169,20.8794,24.319,1618500.0],["2020-03-26",24.8228,26.4408,24.0767,25.5204,1092800.0],["2020-03-27",24.2705,24.4062,21.6739,22.2456,963500.0],["2020-03-30",22.1584,22.5459,20.5791,21.5867,1049700.0],["2020-03-31",21.5867,22.604,21.2379,22.139,824700.0],["2020-04-01",20.4241,22.6331,20.24,21.6545,1349600.0],["2020-04-02",21.577,22.2359,19.8233,22.0421,924900.0],["2020-04-03",21.9355,22.0905,19.7265,20.8019,797400.0],["2020-04-06",22.4393,23.6892,21.9549,23.476,823300.0],["2020-04-07",25.191,25.8401,22.5362,22.8075,2002900.0],["2020-04-08",23.2532,24.1736,22.3134,24.038,881000.0],["2020-04-09",25.1813,26.8962,24.6387,25.6657,1341900.0],["2020-04-13",26.4021,26.4021,24.3383,25.22,697000.0],["2020-04-14",25.8401,26.1695,23.5439,24.5224,708700.0],["2020-04-15",23.1369,23.6892,22.2165,23.0303,878100.0],["2020-04-16",22.8366,22.9528,21.4123,21.9549,1082100.0],["2020-04-17",23.1175,23.7183,22.8463,23.6117,1085100.0],["2020-04-20",22.6525,23.4082,21.8677,22.4684,755900.0],["2020-04-21",21.703,22.0033,21.2864,21.6933,710800.0],["2020-04-22",22.5362,22.7784,21.1798,21.2573,689900.0],["2020-04-23",21.548,22.4296,21.296,21.6448,758400.0],["2020-04-24",21.7708,22.5071,21.3639,22.3231,735100.0],["2020-04-27",22.7687,24.4643,22.6234,24.2221,967700.0],["2020-04-28",25.4138,26.7702,25.0456,26.4408,1078800.0],["2020-04-29",27.6228,28.8436,26.964,28.2139,1215700.0],["2020-04-30",27.2256,28.0201,24.0671,25.065,2596700.0],["2020-05-01",25.0069,26.1598,24.038,26.1114,1268600.0],["2020-05-04",26.5668,26.5765,24.2414,25.0456,1191000.0],["2020-05-05",25.9467,27.6132,24.9584,25.1231,839400.0],["2020-05-06",25.191,25.7626,24.2608,24.6387,837900.0],["2020-05-07",24.9584,25.8692,24.9584,25.4622,708300.0],["2020-05-08",25.9661,27.1093,25.8498,26.8574,764100.0],["2020-05-11",26.1598,26.5765,24.8034,26.1017,798500.0],["2020-05-12",25.8595,26.2858,24.9875,25.0456,773400.0],["2020-05-13",24.7065,24.755,23.0207,23.476,1058500.0],["2020-05-14",22.5556,24.7937,21.4898,24.3093,668600.0],["2020-05-15",24.1543,25.2685,23.7279,24.8809,946500.0],["2020-05-18",26.4602,27.7682,26.1695,27.2256,1342700.0],["2020-05-19",27.0318,27.2644,25.2588,25.6657,766900.0],["2020-05-20",26.2664,27.2644,26.1986,26.8477,844800.0],["2020-05-21",26.7121,27.5163,26.4505,26.9446,683800.0],["2020-05-22",27.1287,27.1481,26.1695,26.8381,506500.0],["2020-05-26",28.3786,30.3163,28.2623,29.9191,1221600.0],["2020-05-27",31.2852,32.6223,30.8783,32.4091,1123700.0],["2020-05-28",32.8451,32.8451,31.0721,31.1787,796300.0],["2020-05-29",30.5004,32.4963,30.2291,32.2638,1130800.0],["2020-06-01",31.7503,33.8721,31.5565,33.3393,1155100.0],["2020-06-02",33.8528,35.3448,33.6493,34.9379,996500.0],["2020-06-03",35.9456,37.9221,35.5386,36.2168,1227000.0],["2020-06-04",36.0618,37.1954,35.2964,37.0985,1098000.0],["2020-06-05",39.9664,41.0903,38.61,38.9685,1486000.0],["2020-06-08",40.664,41.1388,38.9297,39.1235,1260600.0],["2020-06-09",37.612,38.2418,36.8272,37.2632,820400.0],["2020-06-10",37.5055,37.7574,35.8487,36.5753,986200.0],["2020-06-11",34.2113,34.3857,32.9517,33.6396,1386100.0],["2020-06-12",35.558,36.4009,34.4825,35.8487,1602900.0],["2020-06-15",33.9497,37.0791,33.8915,36.8175,1104500.0],["2020-06-16",38.9297,40.0536,38.455,39.2591,1976000.0],["2020-06-17",39.3366,39.7145,37.9415,38.0674,1154400.0],["2020-06-18",37.6411,38.1643,36.711,37.147,998500.0],["2020-06-19",37.9899,38.2903,35.0154,36.4591,1978200.0],["2020-06-22",36.3912,37.8058,35.9552,37.5442,2339000.0],["2020-06-23",37.1954,37.1954,35.5386,36.0618,1451200.0],["2020-06-24",35.4708,35.8487,33.9497,34.6957,2374300.0],["2020-06-25",34.25,36.149,33.3877,36.0231,2437500.0],["2020-06-26",35.4514,35.9456,32.6901,32.8742,6082700.0],["2020-06-29",33.7462,34.4825,33.2424,33.7268,1397600.0],["2020-06-30",33.5815,34.2112,32.8645,34.0175,1034400.0],["2020-07-01",34.0272,34.5407,31.5371,31.5565,1239300.0],["2020-07-02",32.5448,33.3393,31.043,31.1787,1227400.0],["2020-07-06",32.0991,33.5621,31.7697,33.4071,1573700.0],["2020-07-07",32.7095,32.7773,31.8472,32.2154,1841600.0],["2020-07-08",32.3704,33.5815,32.041,33.5233,1605100.0],["2020-07-09",33.7946,34.2016,32.5642,33.9109,2748300.0],["2020-07-10",33.8818,34.8023,33.3974,34.6182,2039300.0],["2020-07-13",35.1995,36.1199,34.4922,35.2867,1141800.0],["2020-07-14",35.0736,36.6722,34.9476,36.585,991500.0],["2020-07-15",38.0093,40.2086,37.8736,40.0536,1753000.0],["2020-07-16",39.7823,40.8287,39.3657,40.6059,1200400.0],["2020-07-17",40.8675,42.0108,40.5478,41.7104,927700.0],["2020-07-20",41.5748,41.8557,40.8869,41.3035,1041800.0],["2020-07-21",41.4391,42.7084,41.4391,41.7104,734700.0],["2020-07-22",41.6038,42.6987,41.2938,42.3983,960100.0],["2020-07-23",41.9817,42.4177,41.4779,41.7879,880400.0],["2020-07-24",41.7685,41.8364,40.7221,41.4682,640700.0],["2020-07-27",41.4294,41.662,40.4702,40.9837,921300.0],["2020-07-28",40.6931,40.9547,38.9394,38.9782,721900.0],["2020-07-29",39.2494,39.356,38.5712,39.1719,737000.0],["2020-07-30",38.2515,38.6875,37.6702,38.1352,530100.0],["2020-07-31",37.6799,38.0674,36.5463,37.6605,662300.0],["2020-08-03",37.7864,38.5034,37.1857,38.1255,614000.0],["2020-08-04",37.6895,38.9975,37.6023,38.7553,640400.0],["2020-08-05",39.511,40.7221,39.2301,40.4412,707300.0],["2020-08-06",40.2765,40.2765,39.5595,40.073,382000.0],["2020-08-07",40.0536,41.226,39.8308,41.1,536900.0],["2020-08-10",41.2744,42.3886,41.2744,42.1367,550500.0],["2020-08-11",42.9409,43.7838,41.8267,42.0689,865100.0],["2020-08-12",42.9215,43.5028,42.1658,42.534,891900.0],["2020-08-13",46.2254,48.3182,44.7721,45.6925,2487200.0],["2020-08-14",46.0219,46.7777,44.9077,45.8863,1604300.0],["2020-08-17",45.9251,46.3029,44.8011,45.1112,760900.0],["2020-08-18",45.4309,45.6925,44.8205,45.3146,719300.0],["2020-08-19",45.334,45.8475,44.9949,45.3146,805300.0],["2020-08-20",44.588,45.305,44.1907,44.9755,572100.0],["2020-08-21",44.3942,44.7818,43.561,44.2101,500300.0],["2020-08-24",44.7043,45.8088,44.2295,45.1693,492400.0],["2020-08-25",45.4309,45.7022,44.5105,45.4309,426100.0],["2020-08-26",45.4891,45.8379,44.7624,45.7119,465000.0],["2020-08-27",45.7603,46.3029,45.0531,46.0026,535000.0],["2020-08-28",46.0995,46.9811,45.8572,46.8358,388100.0],["2020-08-31",46.8358,46.8358,45.3825,45.3922,643300.0],["2020-09-01",45.2468,46.6614,45.0724,46.487,618700.0],["2020-09-02",46.4773,46.9714,44.7818,45.7991,603400.0],["2020-09-03",45.925,46.1673,43.2897,43.4641,675800.0],["2020-09-04",44.5686,44.7818,42.5243,44.0939,620300.0],["2020-09-08",43.3575,44.5008,42.6599,43.5513,670500.0],["2020-09-09",44.4039,44.9852,43.8323,44.5105,633000.0],["2020-09-10",44.5395,44.7624,43.0765,43.125,437100.0],["2020-09-11",43.6385,44.0551,42.9312,43.7935,431100.0],["2020-09-14",44.3748,44.9368,43.9001,44.2779,509900.0],["2020-09-15",44.7818,44.8883,42.3208,42.3402,690300.0],["2020-09-16",42.9021,44.1036,42.8343,43.2316,857000.0],["2020-09-17",42.3596,43.8613,41.9236,43.4738,462900.0],["2020-09-18",43.5222,44.6074,43.0184,43.3866,1172800.0],["2020-09-21",42.2917,42.3402,40.7609,41.4682,819100.0],["2020-09-22",41.4294,42.2239,41.4294,41.9139,399100.0],["2020-09-23",41.6135,42.534,39.6951,39.9083,577800.0],["2020-09-24",39.8308,41.2744,38.9491,40.2958,480600.0],["2020-09-25",39.792,40.6931,39.5789,40.3637,611200.0],["2020-09-28",41.381,43.2897,41.0225,42.3692,420800.0],["2020-09-29",42.5243,42.5243,41.3616,42.1755,333900.0],["2020-09-30",42.3692,43.7935,42.1561,42.6502,344300.0],["2020-10-01",42.9603,43.3188,42.2627,43.28,492700.0],["2020-10-02",42.0592,45.0046,41.7685,44.7527,449900.0],["2020-10-05",45.4309,46.797,45.3922,46.332,539200.0],["2020-10-06",47.0296,47.1652,45.0821,45.3534,492400.0],["2020-10-07",46.2642,47.2524,46.2351,46.8455,503900.0],["2020-10-08",47.2815,47.6303,46.1479,47.4268,342700.0],["2020-10-09",48.231,48.231,46.5451,46.5936,321100.0],["2020-10-12",46.5354,47.3784,46.1673,46.5258,566200.0],["2020-10-13",45.6731,45.7506,44.0842,44.2101,566200.0],["2020-10-14",44.2101,45.3243,44.2101,44.5395,1367300.0],["2020-10-15",43.6869,45.8379,43.6869,45.5666,615500.0],["2020-10-16",45.9444,46.206,44.9949,44.9949,320000.0],["2020-10-19",45.305,45.5859,43.5416,43.59,438300.0],["2020-10-20",44.2295,45.1015,43.9485,44.5686,400500.0],["2020-10-21",44.6364,45.3243,43.1734,43.2703,387500.0],["2020-10-22",43.7257,44.2004,42.8537,43.5803,492200.0],["2020-10-23",44.152,44.6267,43.4253,44.0842,212700.0],["2020-10-26",43.154,43.1831,40.9934,42.3692,615200.0],["2020-10-27",42.098,42.5146,40.383,40.5962,334100.0],["2020-10-28",39.1526,39.6854,38.5325,38.8522,796800.0],["2020-10-29",38.5809,39.9761,38.2224,39.511,600800.0],["2020-10-30",39.4045,39.9761,38.7166,39.9567,552000.0],["2020-11-02",40.7125,42.9506,40.2086,42.5824,443900.0],["2020-11-03",43.406,44.5686,43.2509,44.2876,554000.0],["2020-11-04",42.7374,43.8516,41.4004,42.5824,867600.0],["2020-11-05",45.2178,50.7016,44.9755,50.5272,2259100.0],["2020-11-06",51.1473,53.3661,49.9168,53.2886,1118200.0],["2020-11-09",56.9606,59.877,53.9765,54.0927,774600.0],["2020-11-10",54.7903,56.6021,54.4609,55.9045,723400.0],["2020-11-11",56.108,56.3115,54.6741,56.3018,463700.0],["2020-11-12",55.4298,56.6312,54.5578,55.3813,574500.0],["2020-11-13",56.3599,57.5904,55.8755,57.0866,521800.0],["2020-11-16",58.724,61.0396,57.8326,60.4002,880000.0],["2020-11-17",59.7704,60.8168,58.3268,60.3033,529100.0],["2020-11-18",60.7296,62.5801,59.9932,60.4486,624100.0],["2020-11-19",60.0998,60.9137,59.16,60.8652,311200.0],["2020-11-20",60.5358,60.623,59.1503,60.0707,523500.0],["2020-11-23",61.0493,62.7739,60.8071,62.3379,442200.0],["2020-11-24",63.3068,66.0391,62.5511,65.2446,462600.0],["2020-11-25",64.1885,64.702,62.2798,64.3726,289500.0],["2020-11-27",63.9463,64.9248,63.6944,64.7989,147200.0],["2020-11-30",64.3629,64.5373,63.0549,63.1905,295700.0],["2020-12-01",64.5857,64.7311,63.0937,64.2951,405000.0],["2020-12-02",63.9463,64.5954,63.394,64.2854,401300.0],["2020-12-03",64.1788,65.8065,63.4618,64.8376,435800.0],["2020-12-04",65.419,66.8142,65.0411,66.5719,293900.0],["2020-12-07",66.0972,67.3083,65.3608,66.8142,384200.0],["2020-12-08",67.8218,70.4572,67.473,69.4786,535500.0],["2020-12-09",69.6336,70.7091,69.1589,70.2537,370500.0],["2020-12-10",68.9069,70.4378,68.9069,69.4592,400000.0],["2020-12-11",70.2634,72.6275,69.498,72.143,683600.0],["2020-12-14",73.015,73.5092,70.9707,71.6683,562300.0],["2020-12-15",72.453,74.6427,72.2883,74.5943,436100.0],["2020-12-16",74.7299,75.505,73.6351,74.0808,501700.0],["2020-12-17",74.2649,75.0303,73.3929,74.885,375000.0],["2020-12-18",74.8462,75.04,72.2787,73.141,832000.0],["2020-12-21",70.7963,72.9569,70.1277,72.9181,321400.0],["2020-12-22",74.3714,74.4005,72.5112,73.4122,348500.0],["2020-12-23",73.7029,74.1195,72.2786,73.5963,329100.0],["2020-12-24",74.3327,74.5265,73.3929,74.3036,81700.0],["2020-12-28",75.505,76.4933,74.8559,75.2628,372800.0],["2020-12-29",75.1465,75.1465,73.8967,74.7396,288400.0],["2020-12-30",74.4974,76.1445,74.4974,75.9217,219500.0],["2020-12-31",76.0089,77.0746,74.885,76.0573,307300.0],["2021-01-04",76.5902,77.2103,73.2863,74.1971,335000.0],["2021-01-05",73.7514,77.5397,73.5479,76.4449,374800.0],["2021-01-06",77.9079,82.2775,77.9079,81.6671,450400.0],["2021-01-07",82.1419,84.2056,80.6401,83.8762,313500.0],["2021-01-08",84.0312,84.0312,80.7467,82.8492,301400.0],["2021-01-11",81.299,82.3744,80.6207,81.2215,462000.0],["2021-01-12",81.4055,83.663,81.0277,83.0042,303300.0],["2021-01-13",84.7191,84.9032,80.8436,81.6962,437600.0],["2021-01-14",82.3841,85.1067,82.045,83.944,306300.0],["2021-01-15",81.9578,83.7018,79.0608,83.0429,431400.0],["2021-01-19",83.7793,85.1164,83.0817,83.3336,467900.0],["2021-01-20",83.7309,84.2637,82.3938,83.1302,241800.0],["2021-01-21",83.1302,83.7018,81.5315,81.89,267500.0],["2021-01-22",81.0277,81.609,80.0588,81.4443,399100.0],["2021-01-25",80.7757,80.7757,78.2857,79.1868,446800.0],["2021-01-26",80.02,80.8436,76.2414,76.5805,419900.0],["2021-01-27",74.3715,76.3964,71.4745,73.6157,748800.0],["2021-01-28",75.195,78.2954,74.7784,76.348,369000.0],["2021-01-29",75.9507,76.4255,72.705,73.7417,521400.0],["2021-02-01",75.0593,78.683,75.0593,78.402,306800.0],["2021-02-02",79.4484,81.0567,78.1598,80.02,370100.0],["2021-02-03",79.6422,81.9191,78.6733,81.8803,281400.0],["2021-02-04",81.8803,83.1786,81.5121,82.8783,317300.0],["2021-02-05",83.2464,84.4575,82.6651,84.07,336100.0],["2021-02-08",84.6319,86.7441,84.5932,86.5503,429800.0],["2021-02-09",73.0538,75.069,68.2965,74.2358,3186500.0],["2021-02-10",76.067,80.3495,74.3715,74.9043,1382600.0],["2021-02-11",74.9915,76.0476,72.9569,74.4102,682000.0],["2021-02-12",73.6351,78.8283,73.4704,77.9369,1284800.0],["2021-02-16",79.3418,80.4948,78.683,79.4968,529300.0],["2021-02-17",78.528,79.5259,77.7044,77.966,534300.0],["2021-02-18",77.2006,78.8089,75.2241,76.4061,366700.0],["2021-02-19",77.2587,80.0103,77.2587,78.993,444500.0],["2021-02-22",78.3439,79.8166,77.6657,78.121,563400.0],["2021-02-23",77.5106,79.3128,74.6137,78.683,397600.0],["2021-02-24",79.1287,81.5121,78.4601,81.4831,539600.0],["2021-02-25",81.1924,81.7737,77.5688,77.7722,603100.0],["2021-02-26",78.2664,79.3709,76.1542,77.7819,368200.0],["2021-03-01",79.991,83.8084,79.7584,83.1786,517200.0],["2021-03-02",82.9461,84.4284,82.6263,83.1495,403400.0],["2021-03-03",83.3917,86.0174,82.7523,83.7987,382300.0],["2021-03-04",83.8859,86.1918,77.656,80.5917,932500.0],["2021-03-05",82.3551,83.8859,76.9293,83.7502,556800.0],["2021-03-08",84.7966,86.9185,83.9343,85.9593,504800.0],["2021-03-09",86.8603,87.6645,83.5371,84.8063,472300.0],["2021-03-10",85.097,87.7614,84.6997,87.2479,356600.0],["2021-03-11",89.176,90.1933,87.6936,88.5947,415400.0],["2021-03-12",89.1372,90.3483,88.0618,89.2729,318200.0],["2021-03-15",88.9919,90.0092,87.4998,89.9026,227900.0],["2021-03-16",90.4549,90.4549,86.3178,86.5891,437100.0],["2021-03-17",87.2188,90.3871,86.2015,90.329,327600.0],["2021-03-18",89.8348,92.228,86.5213,86.87,337900.0],["2021-03-19",87.5483,88.9144,82.355,88.1683,732200.0],["2021-03-22",88.5947,88.614,85.8333,87.3739,272100.0],["2021-03-23",85.8915,86.9185,79.5937,80.3398,559500.0],["2021-03-24",82.0159,84.6416,78.7411,78.9543,514300.0],["2021-03-25",77.7722,82.5488,76.6386,81.5412,481700.0],["2021-03-26",83.1205,83.6727,80.7855,83.1302,438300.0],["2021-03-29",82.355,85.2617,80.1072,80.456,374900.0],["2021-03-30",80.1848,83.3918,79.7488,83.1302,306000.0],["2021-03-31",83.6824,85.1164,81.8803,83.8374,405800.0],["2021-04-01",84.971,85.2423,82.8879,84.3316,294800.0],["2021-04-05",85.8624,87.1801,85.3586,86.3759,205500.0],["2021-04-06",86.1337,87.306,84.5641,84.661,326000.0],["2021-04-07",84.7482,84.8063,81.8125,82.0062,327400.0],["2021-04-08",82.6844,83.7115,80.9017,83.4014,274300.0],["2021-04-09",83.5274,85.1745,82.355,84.6901,247600.0],["2021-04-12",85.4942,87.277,84.9129,86.9766,273200.0],["2021-04-13",86.3662,86.3662,82.5101,83.6824,387200.0],["2021-04-14",84.0118,85.1067,82.1322,82.1419,431500.0],["2021-04-15",83.1495,83.4402,81.2699,83.072,343100.0],["2021-04-16",83.789,84.5835,82.6069,84.2056,446500.0],["2021-04-19",83.4983,83.8568,81.5993,82.2678,483200.0],["2021-04-20",81.3668,82.4326,79.6131,81.5896,301400.0],["2021-04-21",80.6692,83.6243,79.7294,83.3724,181400.0],["2021-04-22",83.7308,85.7074,82.3647,84.971,533900.0],["2021-04-23",85.843,88.178,85.1454,87.713,345400.0],["2021-04-26",88.3718,89.457,87.9261,88.2071,346700.0],["2021-04-27",87.8099,88.7303,86.7344,88.5462,341300.0],["2021-04-28",88.4202,89.5635,87.4514,89.176,285500.0],["2021-04-29",90.9006,90.9006,88.2555,90.4258,384300.0],["2021-04-30",89.6217,90.329,88.5462,88.8659,630900.0],["2021-05-03",90.1739,90.8424,87.8486,88.614,304500.0],["2021-05-04",88.1974,89.8736,86.6278,89.8058,326700.0],["2021-05-05",90.7746,91.792,88.7691,91.0556,480300.0],["2021-05-06",98.9714,102.5563,96.3263,99.7562,930800.0],["2021-05-07",99.8143,106.1992,97.8572,106.083,725000.0],["2021-05-10",106.5771,108.4664,104.2905,104.3002,486700.0],["2021-05-11",103.1182,104.6394,101.413,102.9438,569600.0],["2021-05-12",101.5874,102.3818,98.1769,98.9326,524100.0],["2021-05-13",99.4268,105.4145,99.4268,104.5618,472600.0],["2021-05-14",105.2594,107.4104,104.1937,106.8872,306200.0],["2021-05-17",105.8311,106.5771,103.9612,105.4435,247600.0],["2021-05-18",104.8234,105.6857,103.341,103.3604,369200.0],["2021-05-19",101.8102,101.9362,100.2309,101.2483,369000.0],["2021-05-20",100.8801,101.7133,99.1749,100.6766,409200.0],["2021-05-21",102.1687,102.721,100.0662,100.6863,311200.0],["2021-05-24",100.7929,102.6047,99.4849,101.9265,216000.0],["2021-05-25",102.7016,103.7189,100.2019,100.4441,278300.0],["2021-05-26",101.0932,103.6608,100.0275,103.312,248900.0],["2021-05-27",104.6393,105.1432,103.157,103.312,392700.0],["2021-05-28",103.8255,104.0968,101.9168,103.2539,139000.0],["2021-06-01",104.9203,107.0809,104.9203,106.1605,350100.0],["2021-06-02",106.2186,106.5771,104.4553,104.649,350800.0],["2021-06-03",104.2615,106.1024,103.312,105.1432,206200.0],["2021-06-04",105.9958,105.9958,104.3099,105.647,211800.0],["2021-06-07",105.6373,107.0713,105.1141,106.8,344700.0],["2021-06-08",106.9744,109.5807,105.521,108.854,345400.0],["2021-06-09",108.7765,108.7765,105.9667,106.238,405500.0],["2021-06-10",107.701,107.9917,105.8698,106.5771,410300.0],["2021-06-11",106.7709,108.3598,106.6352,107.546,230300.0],["2021-06-14",106.9453,107.0422,105.1722,106.7127,927100.0],["2021-06-15",106.6934,108.3599,105.9764,107.1488,299400.0],["2021-06-16",105.802,107.0519,103.1957,104.9397,368000.0],["2021-06-17",104.7072,104.7072,96.9464,99.3977,465400.0],["2021-06-18",97.3727,98.6226,95.6578,95.6869,540300.0],["2021-06-21",97.363,100.2794,96.4135,99.1264,466700.0],["2021-06-22",98.516,99.0586,96.5298,98.6032,314500.0],["2021-06-23",98.5838,100.3472,98.3997,99.0005,303000.0],["2021-06-24",99.9693,100.9576,98.4385,100.3956,457500.0],["2021-06-25",101.1029,101.2676,98.9617,99.1555,1674600.0],["2021-06-28",99.1555,99.262,96.7236,97.6246,300700.0],["2021-06-29",98.1866,99.7077,97.6149,98.1575,301100.0],["2021-06-30",97.4696,99.8918,97.4696,99.6205,265600.0],["2021-07-01",100.4829,101.1901,99.3783,100.5991,212300.0],["2021-07-02",100.6669,101.2192,99.5527,100.5119,276000.0],["2021-07-06",100.6669,101.0545,95.5706,96.9367,254800.0],["2021-07-07",96.4329,99.7562,96.4329,99.3202,258900.0],["2021-07-08",96.9755,99.5721,95.5318,97.1111,203200.0],["2021-07-09",99.1167,101.287,99.1167,100.8607,151900.0],["2021-07-12",99.5818,101.7327,98.6129,101.2773,186400.0],["2021-07-13",99.9984,100.5991,98.6807,99.0102,152800.0],["2021-07-14",100.5216,101.2579,97.5859,98.1575,163900.0],["2021-07-15",97.4405,99.2427,96.7914,97.9928,160000.0],["2021-07-16",99.3202,100.2019,95.2412,95.5415,186400.0],["2021-07-19",92.3345,94.3304,90.8812,92.1505,279300.0],["2021-07-20",93.0903,98.08,92.6252,97.179,261800.0],["2021-07-21",98.2932,100.4247,97.8184,99.2233,166800.0],["2021-07-22",98.5935,98.642,96.3554,96.7623,237900.0],["2021-07-23",98.0897,98.5741,96.7429,98.4676,133600.0],["2021-07-26",98.5548,99.7659,98.0897,99.2233,192400.0],["2021-07-27",98.0413,99.107,97.2468,98.4385,141500.0],["2021-07-28",99.0489,101.7133,97.6537,99.9306,311800.0],["2021-07-29",102.0331,104.1549,100.5022,102.9147,257700.0],["2021-07-30",101.9652,103.5929,101.7327,103.1376,184300.0],["2021-08-02",104.4262,105.8408,101.5292,102.0621,255200.0],["2021-08-03",103.3701,105.6082,101.1998,104.7168,253700.0],["2021-08-04",103.1279,103.7867,102.2171,102.5562,405600.0],["2021-08-05",106.1217,110.2686,104.7653,108.1564,491200.0],["2021-08-06",111.9544,112.7392,109.5225,111.4021,246200.0],["2021-08-09",111.1406,111.2762,108.4471,109.9488,251100.0],["2021-08-10",110.162,113.5046,109.4159,113.4465,176700.0],["2021-08-11",114.0375,115.7912,111.4506,115.733,204800.0],["2021-08-12",115.8687,116.1884,113.4077,114.1441,231100.0],["2021-08-13",113.9115,114.3282,112.2548,113.4368,147800.0],["2021-08-16",112.2935,112.8845,110.753,111.1502,214600.0],["2021-08-17",109.4353,109.4547,106.1508,107.5751,195900.0],["2021-08-18",106.7031,109.0187,106.5287,106.7321,245500.0],["2021-08-19",104.8525,106.5674,104.1549,105.4726,374800.0],["2021-08-20",105.6179,107.1585,105.0947,106.5578,233400.0],["2021-08-23",107.1875,109.2803,106.6643,109.0478,170300.0],["2021-08-24",109.6194,112.8652,109.6194,112.4389,216100.0],["2021-08-25",112.4389,114.4735,112.0513,113.8244,203800.0],["2021-08-26",113.4174,113.6306,111.6347,112.6617,218800.0],["2021-08-27",112.6617,116.9829,112.6617,116.5566,302500.0],["2021-08-30",116.5566,117.4189,114.9192,115.4618,170400.0],["2021-08-31",115.2583,115.8978,113.3109,113.3787,231300.0],["2021-09-01",113.4756,113.4756,110.6658,111.9447,191000.0],["2021-09-02",112.9814,113.4368,110.5011,113.0977,154700.0],["2021-09-03",112.342,112.9814,111.1696,111.9447,96300.0],["2021-09-07",111.1987,111.6541,109.8229,109.8616,154000.0],["2021-09-08",109.2609,110.5011,107.5557,108.6021,211500.0],["2021-09-09",108.3211,110.6174,107.9336,109.1834,190300.0],["2021-09-10",110.3848,111.3053,108.9993,109.2803,193500.0],["2021-09-13",110.1329,110.1329,107.982,109.3869,226000.0],["2021-09-14",110.0845,111.0534,107.3522,108.2048,338100.0],["2021-09-15",108.1564,112.4679,108.1564,112.1675,252200.0],["2021-09-16",111.78,112.8361,110.162,111.4215,325100.0],["2021-09-17",111.4215,112.2741,108.6408,110.2879,753000.0],["2021-09-20",107.0616,109.6485,105.9473,109.2222,404800.0],["2021-09-21",110.7433,110.7433,106.2864,106.9743,325500.0],["2021-09-22",107.9723,110.6367,107.0228,109.6582,313800.0],["2021-09-23",110.4236,114.0278,110.3267,113.1849,260000.0],["2021-09-24",112.8458,114.3476,111.7994,113.8437,208000.0],["2021-09-27",113.8728,116.4888,113.8728,116.014,365600.0],["2021-09-28",115.9462,116.2563,112.7198,112.8458,260200.0],["2021-09-29",114.0278,115.0742,113.2624,113.7759,234000.0],["2021-09-30",114.4445,114.7351,111.0631,111.7316,413900.0],["2021-10-01",112.4582,116.9829,111.8478,116.2659,555000.0],["2021-10-04",116.2659,117.7193,114.2604,116.0819,436600.0],["2021-10-05",116.3144,119.4342,115.3552,117.8743,417900.0],["2021-10-06",116.5566,117.4286,111.6928,113.7759,321400.0],["2021-10-07",114.7351,116.605,114.4929,116.2175,265900.0],["2021-10-08",116.4694,116.4694,113.0299,113.0783,213500.0],["2021-10-11",113.0008,116.2853,112.7877,114.6382,154600.0],["2021-10-12",115.0355,116.3628,114.5123,116.0915,229800.0],["2021-10-13",116.0722,116.0722,113.5821,115.0548,166300.0],["2021-10-14",116.605,118.2812,115.8687,118.0487,318700.0],["2021-10-15",121.6335,123.5616,120.0446,120.9263,438100.0],["2021-10-18",119.7636,122.2536,119.7248,122.0599,191400.0],["2021-10-19",122.7381,123.0481,121.1201,121.9824,142400.0],["2021-10-20",122.4184,124.5693,121.8758,124.1139,279700.0],["2021-10-21",123.4841,124.3755,121.4301,123.3485,211800.0],["2021-10-22",124.1527,125.0343,121.5851,121.5851,169400.0],["2021-10-25",121.5076,124.5015,121.4785,124.0751,231800.0],["2021-10-26",124.3271,124.3271,120.6065,120.936,191000.0],["2021-10-27",120.8003,122.2924,119.5408,121.1104,413000.0],["2021-10-28",122.0211,126.7202,121.8951,126.7008,303600.0],["2021-10-29",126.8655,128.0669,124.4821,125.5285,490900.0],["2021-11-01",125.6544,129.9659,125.6544,128.3964,284400.0],["2021-11-02",128.9583,130.0338,127.8732,129.2878,334600.0],["2021-11-03",128.8614,131.6518,128.8614,130.993,381100.0],["2021-11-04",132.7369,133.4055,124.9955,127.3693,542800.0],["2021-11-05",132.2719,134.8394,129.8787,132.33,400100.0],["2021-11-08",135.101,136.535,131.2255,131.7196,248700.0],["2021-11-09",131.148,132.6207,129.278,129.9369,312700.0],["2021-11-10",129.2974,130.557,128.0379,129.714,402800.0],["2021-11-11",129.4234,132.8145,128.8905,132.6594,238400.0],["2021-11-12",133.1536,134.9364,132.2913,134.3163,294100.0],["2021-11-15",134.3162,134.8103,132.3591,133.0373,368200.0],["2021-11-16",132.2525,134.4422,131.894,132.3494,254300.0],["2021-11-17",131.9425,132.4172,130.3632,131.9231,285600.0],["2021-11-18",132.4754,133.6089,130.8767,132.2719,321100.0],["2021-11-19",131.0511,133.5023,130.5957,131.9715,209700.0],["2021-11-22",133.4055,136.0215,132.6885,132.7563,283500.0],["2021-11-23",132.7273,134.8007,131.9134,132.8145,423800.0],["2021-11-24",132.2234,134.2581,131.9134,131.9424,298100.0],["2021-11-26",126.9236,127.815,123.5616,127.3015,265900.0],["2021-11-29",129.8303,130.7507,124.5402,126.2939,360900.0],["2021-11-30",124.7534,124.9278,119.7539,120.2674,541200.0],["2021-12-01",124.2399,124.3852,116.0916,116.1012,395500.0],["2021-12-02",117.3705,123.0191,116.3531,122.3118,402600.0],["2021-12-03",122.8931,123.2032,118.8626,119.783,257000.0],["2021-12-06",120.3449,123.4357,119.9768,122.1858,286900.0],["2021-12-07",123.9783,129.0649,123.9783,127.3306,323500.0],["2021-12-08",128.0476,128.7936,125.5285,125.5963,227700.0],["2021-12-09",124.1817,124.6855,122.6121,123.1547,287500.0],["2021-12-10",123.7457,124.5111,119.7152,121.963,434300.0],["2021-12-13",120.965,121.527,118.6978,118.9594,319000.0],["2021-12-14",117.4189,120.0446,116.1109,118.039,508600.0],["2021-12-15",117.5546,120.064,115.2486,119.6958,327600.0],["2021-12-16",121.7014,121.7014,115.2971,116.0722,400700.0],["2021-12-17",114.7254,118.4072,113.1752,116.4113,535400.0],["2021-12-20",115.0355,115.1711,111.499,114.706,435200.0],["2021-12-21",116.3822,120.5193,115.8009,120.3449,468600.0],["2021-12-22",120.374,121.0522,118.4266,120.7906,274800.0],["2021-12-23",122.0502,124.2592,122.0502,123.2031,153800.0],["2021-12-27",123.8523,126.2551,122.5734,126.197,178200.0],["2021-12-28",125.6932,127.1562,125.5769,126.2067,106900.0],["2021-12-29",126.4392,127.8053,126.1485,127.6212,128600.0],["2021-12-30",127.4856,128.2317,125.761,125.8773,146800.0],["2021-12-31",125.0053,128.4932,125.0053,127.4953,173700.0],["2022-01-03",127.9701,130.4698,125.9645,127.3306,334700.0],["2022-01-04",128.7839,133.2311,128.7839,132.9889,483800.0],["2022-01-05",132.2234,134.6747,126.2067,126.2067,651000.0],["2022-01-06",127.6891,130.3051,126.2358,129.9756,431200.0],["2022-01-07",129.3652,130.4019,124.6758,124.6855,205600.0],["2022-01-10",123.8135,124.017,118.7172,122.2536,326400.0],["2022-01-11",122.3893,125.8192,120.6453,125.6544,335800.0],["2022-01-12",127.0205,130.7992,127.0205,130.0338,544800.0],["2022-01-13",130.9542,132.892,129.2684,130.2566,264000.0],["2022-01-14",128.8033,131.7971,126.3326,130.0725,279000.0],["2022-01-18",127.1077,127.1562,124.0848,124.1817,295300.0],["2022-01-19",125.7804,125.7804,120.9747,121.7014,264800.0],["2022-01-20",122.0599,124.5596,118.8335,119.0079,150300.0],["2022-01-21",118.9595,122.244,116.7988,118.4459,394100.0],["2022-01-24",115.578,121.2654,111.8672,120.7034,595900.0],["2022-01-25",117.884,119.1145,114.5704,117.2058,312700.0],["2022-01-26",119.502,123.0384,117.6224,118.9982,491900.0],["2022-01-27",121.0135,121.6723,114.0375,115.4618,237100.0],["2022-01-28",115.2002,115.4618,110.5205,115.1808,504500.0],["2022-01-31",115.7621,118.6688,114.6673,118.0971,935400.0],["2022-02-01",118.6397,121.527,116.8473,120.5872,481100.0],["2022-02-02",121.5464,122.8156,119.3761,121.2072,304200.0],["2022-02-03",119.1726,122.864,118.3006,118.3781,218900.0],["2022-02-04",117.5061,117.6321,114.3766,115.83,356300.0],["2022-02-07",117.167,118.8335,116.3144,117.6515,406700.0],["2022-02-08",118.6203,122.6218,118.6203,121.9339,436500.0],["2022-02-09",123.4454,126.9624,123.4454,126.9237,257600.0],["2022-02-10",124.017,127.6213,122.6218,123.3485,339500.0],["2022-02-11",123.5907,125.1894,117.8162,119.657,490200.0],["2022-02-14",121.7886,122.4862,117.0895,119.628,614500.0],["2022-02-15",123.5907,127.8538,122.6024,126.8268,943600.0],["2022-02-16",127.786,128.0766,123.5423,125.1022,503600.0],["2022-02-17",123.3,123.4357,118.1165,118.2909,671200.0],["2022-02-18",117.9227,121.5464,117.9227,118.6494,574700.0],["2022-02-22",118.3975,120.8875,117.3123,119.2016,545700.0],["2022-02-23",119.8314,120.8972,113.6209,113.8437,548200.0],["2022-02-24",109.6,118.32,108.9703,118.1456,708700.0],["2022-02-25",117.8743,121.1782,115.8881,119.8605,422800.0],["2022-02-28",117.3608,119.4826,115.9559,117.9421,360200.0],["2022-03-01",116.9151,118.5816,111.7122,112.4873,486500.0],["2022-03-02",114.0085,118.6979,113.0493,117.8937,382800.0],["2022-03-03",118.2812,119.3567,114.677,116.1884,307100.0],["2022-03-04",113.805,115.2777,109.5225,110.4817,504000.0],["2022-03-07",110.3267,110.4527,102.1784,103.6899,794200.0],["2022-03-08",104.2034,109.2609,103.0601,106.2768,736600.0],["2022-03-09",110.627,112.3323,109.7551,110.5689,491800.0],["2022-03-10",107.4394,112.8846,106.6062,112.7683,405400.0],["2022-03-11",114.2991,117.3317,113.4465,116.2659,561400.0],["2022-03-14",117.7193,120.5096,116.3531,117.0701,533600.0],["2022-03-15",118.0778,121.5464,117.4867,121.5076,468600.0],["2022-03-16",123.1256,127.5341,122.4474,127.3887,558300.0],["2022-03-17",125.9354,129.4621,125.1021,129.4137,291100.0],["2022-03-18",127.4662,128.3867,124.7921,127.7375,567200.0],["2022-03-21",126.6233,128.7839,124.1332,126.943,331800.0],["2022-03-22",127.9894,129.6947,125.9645,127.0399,417400.0],["2022-03-23",126.0904,127.0109,124.3755,125.48,322000.0],["2022-03-24",126.0129,127.8635,124.8115,127.8441,252100.0],["2022-03-25",128.4545,129.2005,126.2939,128.7161,388000.0],["2022-03-28",128.3673,128.3673,124.3949,126.8752,379400.0],["2022-03-29",128.8227,131.739,127.9894,130.2566,377000.0],["2022-03-30",129.5881,130.6829,126.4973,126.6814,301500.0],["2022-03-31",126.1195,128.7839,125.7513,126.0904,342300.0],["2022-04-01",126.507,129.4234,126.507,127.8925,461900.0],["2022-04-04",127.4275,128.096,124.8502,125.3928,440100.0],["2022-04-05",124.6758,125.8772,121.837,122.147,458700.0],["2022-04-06",120.0252,122.4184,119.1435,120.6065,449500.0],["2022-04-07",120.5581,120.6744,115.6846,115.8203,464200.0],["2022-04-08",115.8299,117.8549,114.241,114.6188,372200.0],["2022-04-11",113.2915,117.293,111.47,113.2236,360700.0],["2022-04-12",114.8029,118.0196,114.0666,116.14,488000.0],["2022-04-13",116.1497,120.3159,116.1497,120.0543,357700.0],["2022-04-14",120.3546,122.6024,119.2889,119.3567,348500.0],["2022-04-18",118.8238,121.5561,118.3975,119.8993,169900.0],["2022-04-19",120.1221,126.3908,119.5795,125.7804,253500.0],["2022-04-20",126.5555,129.4331,125.8191,126.4198,254000.0],["2022-04-21",129.9078,132.1459,128.0378,129.0358,661100.0],["2022-04-22",127.5244,127.5244,120.5872,121.7692,358000.0],["2022-04-25",119.8896,121.7692,116.4694,121.5463,395700.0],["2022-04-26",120.2578,121.1297,116.2466,116.4307,437600.0],["2022-04-27",115.9365,120.6162,115.2777,119.3567,466600.0],["2022-04-28",121.4204,124.5499,115.6846,123.2903,640700.0],["2022-04-29",122.273,124.2592,118.3781,119.4245,474200.0],["2022-05-02",119.7442,121.3041,114.9289,118.8044,332400.0],["2022-05-03",117.729,123.1934,117.6708,122.8834,403700.0],["2022-05-04",122.9513,128.4739,121.7789,128.4351,467500.0],["2022-05-05",133.1633,139.9357,131.3224,135.7792,1437900.0],["2022-05-06",138.0755,138.6181,132.7079,135.8858,728800.0],["2022-05-09",132.8145,135.7986,125.635,126.7686,779200.0],["2022-05-10",126.8461,129.2005,120.8875,124.2689,687000.0],["2022-05-11",124.6855,125.3734,116.5179,116.7794,919700.0],["2022-05-12",115.3358,117.8549,113.7565,116.3338,859100.0],["2022-05-13",118.2618,122.4571,118.165,120.7906,489500.0],["2022-05-16",120.6356,121.5463,116.0043,118.2328,487700.0],["2022-05-17",121.6239,124.9956,120.2965,122.3796,466800.0],["2022-05-18",120.7131,123.1063,116.0625,117.3608,361400.0],["2022-05-19",115.2971,119.4051,114.241,116.9248,392200.0],["2022-05-20",118.5913,119.1241,111.3537,113.6403,496800.0],["2022-05-23",115.5683,117.6321,114.1247,114.9482,451500.0],["2022-05-24",113.214,113.214,108.7668,110.2298,530000.0],["2022-05-25",109.1544,114.3379,109.1544,111.8575,337200.0],["2022-05-26",112.4776,118.785,112.4776,118.2425,384200.0],["2022-05-27",119.4536,123.0966,119.4342,122.8544,331300.0],["2022-05-31",121.3235,123.5132,119.1048,121.6723,405700.0],["2022-06-01",125.2184,130.7508,123.0966,128.1735,795700.0],["2022-06-02",129.0455,132.3785,128.8711,132.2138,467800.0],["2022-06-03",131.7681,134.5972,129.5493,134.3065,492700.0],["2022-06-06",134.7038,135.3723,130.4504,131.5161,568500.0],["2022-06-07",129.3459,139.8001,128.5998,139.4029,765700.0],["2022-06-08",138.3759,138.3759,131.7099,132.301,648800.0],["2022-06-09",131.4774,131.7874,129.4621,129.5202,355100.0],["2022-06-10",125.9548,127.9894,122.9997,123.2128,347300.0],["2022-06-13",119.4923,120.3546,115.8493,116.5081,605600.0],["2022-06-14",116.4403,118.039,115.0936,116.4694,470300.0],["2022-06-15",118.2522,120.1705,114.832,116.9248,552500.0],["2022-06-16",113.2915,114.2313,104.339,106.4221,864900.0],["2022-06-17",107.0712,107.1972,101.9846,103.2926,963800.0],["2022-06-21",105.3176,107.1003,103.0116,104.0968,942500.0],["2022-06-22",100.9673,103.2442,97.7894,101.1998,1023400.0],["2022-06-23",100.4247,101.8005,97.4793,100.4247,795300.0],["2022-06-24",102.1299,110.0457,101.2192,110.0457,6282200.0],["2022-06-27",110.8014,111.1696,107.2263,108.5633,713500.0],["2022-06-28",110.1717,112.0416,106.5577,106.8678,447800.0],["2022-06-29",106.4802,108.2048,102.2171,104.0968,432200.0],["2022-06-30",101.4905,106.3543,100.1922,103.7674,829700.0],["2022-07-01",103.2636,105.7923,100.1147,102.5369,778200.0],["2022-07-05",99.9596,100.2212,97.2177,100.0275,719400.0],["2022-07-06",99.3395,101.7424,97.0821,98.1478,1005100.0],["2022-07-07",100.8607,104.8137,100.5119,103.9224,710000.0],["2022-07-08",104.5328,104.649,101.9846,103.6414,319200.0],["2022-07-11",102.0621,103.4379,100.9673,102.7016,402900.0],["2022-07-12",102.7016,106.2477,101.9459,102.4787,593000.0],["2022-07-13",99.8434,101.4711,98.2738,100.9285,630600.0],["2022-07-14",98.0122,99.2039,95.9194,98.7679,363300.0],["2022-07-15",100.696,101.1901,98.7001,100.9964,304800.0],["2022-07-18",103.0019,104.1646,99.6496,100.4441,372400.0],["2022-07-19",102.44,106.3833,102.44,106.364,610700.0],["2022-07-20",106.2961,109.7551,105.1335,109.7454,588800.0],["2022-07-21",109.2125,110.4333,107.1197,110.2201,446200.0],["2022-07-22",110.8402,111.2471,108.7087,109.135,439800.0],["2022-07-25",109.6678,110.6949,107.7107,110.5592,289900.0],["2022-07-26",110.5495,112.4582,109.3869,110.4914,355500.0],["2022-07-27",112.0125,114.6673,110.6367,114.4057,294300.0],["2022-07-28",115.8106,119.0854,114.2216,119.0176,473500.0],["2022-07-29",120.529,124.9762,120.5,123.862,574700.0],["2022-08-01",122.8544,125.7513,121.0813,124.9665,463000.0],["2022-08-02",124.017,126.914,122.0696,123.9201,434100.0],["2022-08-03",124.7921,126.2358,122.7672,125.6835,495600.0],["2022-08-04",124.0751,128.5901,121.4591,126.4392,1000800.0],["2022-08-05",126.1195,128.9874,124.1526,128.3188,581300.0],["2022-08-08",129.8303,131.3515,128.7549,129.0455,421000.0],["2022-08-09",129.8788,131.1189,128.1348,128.4448,543400.0],["2022-08-10",131.9522,132.9889,130.8186,131.1965,258000.0],["2022-08-11",132.9501,134.7038,132.1168,133.0954,425500.0],["2022-08-12",133.2117,135.9343,132.7466,135.8761,289900.0],["2022-08-15",134.1224,138.8894,133.2892,137.9011,395000.0],["2022-08-16",136.6706,139.926,136.6706,139.1509,394300.0],["2022-08-17",137.0582,137.8236,135.9052,137.6104,505800.0],["2022-08-18",138.0561,139.4998,137.0873,137.3779,598200.0],["2022-08-19",135.6436,135.9052,132.2622,132.9986,507800.0],["2022-08-22",129.7237,130.8476,128.8614,129.0746,336000.0],["2022-08-23",129.2877,131.8359,128.2704,130.0919,200800.0],["2022-08-24",129.9563,131.7196,129.2587,130.8089,246400.0],["2022-08-25",131.2061,137.1647,131.2061,136.8547,342700.0],["2022-08-26",136.6125,137.9108,131.1674,131.3902,302900.0],["2022-08-29",129.9078,133.5896,129.278,132.3591,306900.0],["2022-08-30",132.9888,132.9888,127.2627,127.9409,341700.0],["2022-08-31",128.4157,129.3846,126.5264,127.5825,313100.0],["2022-09-01",125.7901,127.6406,123.5326,127.379,454200.0],["2022-09-02",129.4718,130.4892,126.7977,127.7569,294900.0],["2022-09-06",128.9099,130.3147,126.4586,129.4234,459200.0],["2022-09-07",129.8303,133.9965,129.2102,133.7252,336800.0],["2022-09-08",131.4871,134.1031,129.9466,133.9577,458000.0],["2022-09-09",135.8471,141.1178,135.3723,140.1392,729700.0],["2022-09-12",141.5054,142.4742,137.4554,138.0949,492700.0],["2022-09-13",133.7252,135.6533,133.0082,133.6864,491100.0],["2022-09-14",133.5314,134.1128,128.1251,129.9853,533000.0],["2022-09-15",129.1424,132.0006,128.0282,128.7161,312300.0],["2022-09-16",124.8696,125.8385,122.0405,123.3097,1107400.0],["2022-09-19",121.5657,127.2821,121.5657,125.9354,345900.0],["2022-09-20",124.9956,125.3928,123.1741,124.2301,381400.0],["2022-09-21",125.635,126.8171,121.2944,121.4204,307100.0],["2022-09-22",121.3138,121.3429,117.0508,117.0508,343300.0],["2022-09-23",114.7351,115.4424,110.0748,112.3032,540800.0],["2022-09-26",110.7239,112.7586,108.5924,108.699,588500.0],["2022-09-27",110.6077,112.7101,108.7668,111.5184,655000.0],["2022-09-28",111.1309,116.0334,111.1309,115.2971,357000.0],["2022-09-29",113.1365,114.2507,110.7724,113.2624,239600.0],["2022-09-30",114.4154,119.4439,113.3109,115.6652,852800.0],["2022-10-03",117.012,120.5193,116.9248,119.0757,340300.0],["2022-10-04",122.3118,125.9354,122.3118,125.6157,518500.0],["2022-10-05",123.8232,127.1465,122.4668,126.4005,432200.0],["2022-10-06",124.9471,127.0787,123.8523,124.0461,278000.0],["2022-10-07",122.3215,123.1159,119.783,120.4806,160100.0],["2022-10-10",121.1975,121.8855,118.63,119.3761,359500.0],["2022-10-11",118.63,121.4592,117.2058,119.1823,320700.0],["2022-10-12",119.221,119.221,116.8279,117.4577,219900.0],["2022-10-13",114.8126,122.1471,113.0299,121.4979,493400.0],["2022-10-14",122.5056,123.3097,113.9019,114.1441,397700.0],["2022-10-17",118.3975,121.5173,117.5255,120.8391,413000.0],["2022-10-18",124.7921,126.8558,121.7692,123.4841,287200.0],["2022-10-19",121.7208,122.2052,119.2404,120.6065,229800.0],["2022-10-20",120.1318,121.6626,115.7524,117.1089,444600.0],["2022-10-21",117.448,123.0094,116.1691,123.0094,411600.0],["2022-10-24",124.3658,126.7396,123.2032,126.6621,583100.0],["2022-10-25",126.1195,129.8497,126.1195,129.2587,254700.0],["2022-10-26",129.2587,132.02,127.2821,129.8303,331900.0],["2022-10-27",132.5529,132.9113,129.7916,130.0241,310200.0],["2022-10-28",131.022,134.3162,129.4233,133.5314,339300.0],["2022-10-31",132.5044,135.353,131.6518,133.483,351400.0],["2022-11-01",135.6436,137.6104,133.4442,135.9343,505500.0],["2022-11-02",134.8976,139.2963,132.4463,133.0082,849600.0],["2022-11-03",123.6973,124.017,110.4527,112.8458,1808400.0],["2022-11-04",114.0375,118.785,111.906,116.2369,1316800.0],["2022-11-07",117.5255,117.6805,113.1558,116.2659,599600.0],["2022-11-08",116.4016,121.1104,115.4715,118.2618,414900.0],["2022-11-09",116.3919,118.039,115.704,116.8764,379700.0],["2022-11-10",124.3561,126.6039,121.9533,122.7187,688200.0],["2022-11-11",123.6682,129.1231,123.0578,128.0185,851800.0],["2022-11-14",126.6524,130.6829,126.6524,127.2725,711500.0],["2022-11-15",130.1404,130.1404,123.1741,124.7727,704500.0],["2022-11-16",123.5132,124.8018,122.0696,124.5015,404200.0],["2022-11-17",122.4183,122.4571,120.3062,120.6162,451500.0],["2022-11-18",123.3582,123.3582,119.7733,122.9028,535900.0],["2022-11-21",122.7671,122.9706,120.4224,121.6335,364100.0],["2022-11-22",123.1062,124.453,121.4301,123.1838,431900.0],["2022-11-23",122.3602,124.453,122.3602,122.9222,179700.0],["2022-11-25",122.7478,125.1797,122.0986,123.8232,82700.0],["2022-11-28",122.118,123.1159,119.5892,120.1512,286600.0],["2022-11-29",120.4321,122.5346,119.6861,122.118,337200.0],["2022-11-30",121.9339,125.1409,120.1415,124.9084,392200.0],["2022-12-01",125.2281,126.8171,123.1353,123.4841,397300.0],["2022-12-02",121.5851,124.8115,121.2751,123.9104,244900.0],["2022-12-05",122.3893,122.3893,117.0992,117.8549,455800.0],["2022-12-06",118.3297,118.7463,115.6265,117.4383,465200.0],["2022-12-07",116.1691,120.6356,116.1691,119.347,235300.0],["2022-12-08",120.3449,121.6045,119.347,119.4536,264800.0],["2022-12-09",118.5719,119.9283,117.2736,117.5158,305800.0],["2022-12-12",117.4964,120.8875,116.9732,120.4515,367900.0],["2022-12-13",125.7901,125.9935,123.5422,124.2398,617200.0],["2022-12-14",123.3582,125.0634,121.4979,122.6121,346600.0],["2022-12-15",120.2578,120.4612,117.293,117.3705,371800.0],["2022-12-16",115.7815,117.2154,114.6188,116.5663,460600.0],["2022-12-19",116.8085,119.2307,115.9656,117.9906,505300.0],["2022-12-20",118.1165,120.6453,117.3317,117.4286,390000.0],["2022-12-21",119.066,120.8875,118.1165,120.8391,340300.0],["2022-12-22",119.1144,120.4709,113.4756,117.0701,404300.0],["2022-12-23",117.3026,119.3664,116.5469,119.3567,135900.0],["2022-12-27",119.938,121.2848,118.9207,120.1027,288400.0],["2022-12-28",119.5989,121.1491,116.0237,116.0237,239800.0],["2022-12-29",117.6418,120.7906,117.6418,120.3934,226900.0],["2022-12-30",119.5601,121.9339,118.601,121.3041,258900.0],["2023-01-03",122.3409,122.5637,117.7483,120.8488,530600.0],["2023-01-04",122.2052,124.2302,120.529,124.0461,473500.0],["2023-01-05",123.3388,123.4357,120.5484,121.8176,630900.0],["2023-01-06",123.9783,126.633,122.3505,126.1776,383200.0],["2023-01-09",127.0787,129.6268,126.9237,128.3382,372400.0],["2023-01-10",127.505,132.9889,127.1465,132.6013,456800.0],["2023-01-11",132.9985,134.5584,130.4794,131.3514,510400.0],["2023-01-12",131.7681,134.5778,131.7681,132.5916,512900.0],["2023-01-13",131.1674,133.357,129.6753,132.766,250400.0],["2023-01-17",132.1944,135.1495,131.6034,132.0685,374300.0],["2023-01-18",132.4366,134.7619,129.5009,129.7528,649400.0],["2023-01-19",127.689,128.5901,124.1526,127.8925,500800.0],["2023-01-20",128.5611,132.1556,127.4468,131.8262,283100.0],["2023-01-23",133.1827,133.9093,132.5916,133.7058,367400.0],["2023-01-24",132.2816,134.229,131.3902,133.9577,335800.0],["2023-01-25",131.584,134.9751,130.7023,134.4131,379200.0],["2023-01-26",135.6436,138.87,133.8221,138.6859,325800.0],["2023-01-27",138.8215,141.3988,137.3488,140.9337,338000.0],["2023-01-30",139.4513,141.1662,138.463,139.5676,397900.0],["2023-01-31",140.0714,144.7705,139.5191,144.3732,563300.0],["2023-02-01",143.133,147.5221,142.542,146.9408,353200.0],["2023-02-02",148.4329,149.6537,146.156,147.2411,626600.0],["2023-02-03",145.6909,150.1768,145.6909,148.0259,614500.0],["2023-02-06",146.592,148.5491,145.8169,147.9581,278600.0],["2023-02-07",147.0183,150.1671,146.5241,149.392,336700.0],["2023-02-08",148.646,149.5955,146.0397,146.9505,451100.0],["2023-02-09",147.8806,148.52,143.5594,144.2279,570300.0],["2023-02-10",143.3947,145.0127,142.5033,144.1504,753100.0],["2023-02-13",144.0632,149.0142,143.4528,148.4135,839500.0],["2023-02-14",153.8296,163.4699,153.1223,160.5827,1384800.0],["2023-02-15",163.9641,167.0257,160.7958,166.8416,781100.0],["2023-02-16",165.989,167.5295,164.1869,166.6091,481000.0],["2023-02-17",166.3185,166.6091,163.2665,163.4603,710200.0],["2023-02-21",160.7667,162.5107,156.7556,157.3175,565900.0],["2023-02-22",156.7749,158.2283,155.2926,156.7749,422800.0],["2023-02-23",158.5189,159.0518,155.9126,157.6566,395300.0],["2023-02-24",155.2054,159.73,155.0988,158.7805,308700.0],["2023-02-27",159.7494,161.7938,159.7494,161.0186,379000.0],["2023-02-28",160.7086,163.092,160.4179,160.4276,408000.0],["2023-03-01",160.0304,164.3613,160.0304,163.3052,378600.0],["2023-03-02",161.5903,165.0783,160.0401,164.8264,426000.0],["2023-03-03",165.3108,167.6167,163.8381,167.3164,419300.0],["2023-03-06",167.9849,169.5545,165.8534,165.9503,401900.0],["2023-03-07",165.5336,167.9171,163.9156,165.2139,518600.0],["2023-03-08",164.9039,167.1032,164.3032,166.8998,343500.0],["2023-03-09",166.735,167.9558,161.0768,161.164,427100.0],["2023-03-10",160.447,160.447,152.2212,153.7036,737000.0],["2023-03-13",149.9249,151.417,144.0826,147.3574,887000.0],["2023-03-14",153.5007,155.3364,149.0037,150.8006,512100.0],["2023-03-15",145.9054,146.1482,136.9502,140.4468,1110700.0],["2023-03-16",138.2711,143.7588,136.7365,143.0206,1071000.0],["2023-03-17",140.4565,141.2238,134.25,134.6385,850600.0],["2023-03-20",136.8142,140.5439,135.095,137.6495,719700.0],["2023-03-21",141.4472,144.361,140.8352,143.3217,674200.0],["2023-03-22",143.0595,144.7107,139.7669,139.9708,544600.0],["2023-03-23",140.6605,143.4189,134.5803,136.8725,515800.0],["2023-03-24",134.5511,135.8915,131.8315,134.1723,733700.0],["2023-03-27",136.1343,139.0481,135.3378,137.6495,312900.0],["2023-03-28",137.3192,141.2335,136.5616,138.8733,466500.0],["2023-03-29",141.1655,145.0895,140.845,144.3222,606300.0],["2023-03-30",145.9539,149.2465,145.5557,146.5075,622700.0],["2023-03-31",147.945,150.3052,147.236,150.1013,489800.0],["2023-04-03",150.1206,152.1603,146.5172,147.6439,457300.0],["2023-04-04",148.0227,148.5181,136.1926,138.4459,817600.0],["2023-04-05",136.6102,137.9894,131.8607,134.6094,781900.0],["2023-04-06",133.4438,134.5414,129.685,130.0832,700000.0],["2023-04-10",130.2484,133.8615,130.2484,132.9679,698100.0],["2023-04-11",133.1913,134.4831,131.9869,132.4823,581600.0],["2023-04-12",134.2985,135.5806,132.4143,133.0067,617200.0],["2023-04-13",131.9967,134.182,129.3062,133.1039,551100.0],["2023-04-14",133.9198,135.5418,131.9578,133.473,315600.0],["2023-04-17",134.2014,135.5612,133.6381,135.3961,235000.0],["2023-04-18",136.1925,139.5629,136.1925,139.2812,515200.0],["2023-04-19",138.6693,139.8154,135.503,137.8632,364400.0],["2023-04-20",136.28,140.2331,135.94,138.7956,326500.0],["2023-04-21",138.3488,139.8737,137.3095,138.0186,407000.0],["2023-04-24",138.4848,140.1165,137.4649,138.8344,268300.0],["2023-04-25",138.9413,142.5642,137.1638,137.8243,562000.0],["2023-04-26",136.6296,137.3095,132.7737,132.9873,574700.0],["2023-04-27",134.4831,139.3395,134.1432,138.7956,419000.0],["2023-04-28",138.106,141.3209,136.989,139.864,511500.0],["2023-05-01",139.6406,141.7774,138.7664,139.4463,372300.0],["2023-05-02",139.3589,139.8737,135.3864,139.1647,615700.0],["2023-05-03",139.524,143.7588,139.524,139.9417,915100.0],["2023-05-04",121.7691,131.9966,118.4085,119.3409,2231000.0],["2023-05-05",123.43,127.8687,121.905,126.2369,1396400.0],["2023-05-08",128.1892,129.3547,124.5566,126.1495,842700.0],["2023-05-09",125.2463,127.5676,124.5664,126.9752,657200.0],["2023-05-10",129.3839,129.3839,123.6339,125.2463,665600.0],["2023-05-11",123.5077,125.2948,122.2741,124.2361,511100.0],["2023-05-12",125.3143,126.3924,123.1386,124.5081,434700.0],["2023-05-15",125.2268,129.7918,124.207,128.4418,771900.0],["2023-05-16",126.7517,127.8299,124.1099,124.3818,729700.0],["2023-05-17",125.9261,130.4232,125.4696,128.6166,615500.0],["2023-05-18",128.4709,133.1525,127.8104,132.3463,652900.0],["2023-05-19",133.978,133.978,129.4616,130.3552,666300.0],["2023-05-22",130.1221,131.4139,128.772,130.3552,354500.0],["2023-05-23",129.2868,130.8117,126.6837,126.7906,476300.0],["2023-05-24",125.6251,125.7319,122.1576,124.0613,546500.0],["2023-05-25",124.5275,129.9666,124.5275,129.7724,662500.0],["2023-05-26",132.3852,142.739,131.3945,141.8843,1238700.0],["2023-05-30",142.4962,144.0211,139.5726,139.932,848200.0],["2023-05-31",138.6596,139.7669,132.7251,133.4342,922300.0],["2023-06-01",132.7154,134.1529,129.0925,132.3754,783600.0],["2023-06-02",135.6972,143.1275,135.0173,141.9425,1011900.0],["2023-06-05",144.0211,145.0312,139.0287,144.0308,990800.0],["2023-06-06",142.4088,147.304,142.4088,144.5553,816800.0],["2023-06-07",145.6236,151.9758,145.41,149.2076,869300.0],["2023-06-08",148.4792,151.5582,148.4695,151.1891,718800.0],["2023-06-09",152.0924,152.1507,149.5379,150.2761,590100.0],["2023-06-12",150.4121,156.8905,149.8682,156.3951,935200.0],["2023-06-13",157.0556,162.553,157.0556,161.6012,882700.0],["2023-06-14",161.7034,162.9494,158.7051,159.6591,717100.0],["2023-06-15",158.1697,164.5167,157.2352,164.1955,922200.0],["2023-06-16",164.4778,165.8115,161.5963,163.5919,7823100.0],["2023-06-20",161.9662,166.23,160.4087,165.7044,961100.0],["2023-06-21",166.6876,170.1726,166.2593,168.7903,927500.0],["2023-06-22",167.4274,168.031,163.0468,163.1539,738900.0],["2023-06-23",160.691,163.6114,159.3379,163.4459,1408000.0],["2023-06-26",163.0663,167.1159,162.1999,162.3264,434500.0],["2023-06-27",162.93,169.2186,162.7353,168.8,666500.0],["2023-06-28",168.4593,171.6815,166.4734,171.5354,607900.0],["2023-06-29",171.6328,173.2877,170.2894,170.8832,507300.0],["2023-06-30",173.424,175.3028,170.6983,174.3098,598000.0],["2023-07-03",173.4143,174.2515,172.5187,173.2001,216400.0],["2023-07-05",171.37,173.5992,170.1239,172.032,427700.0],["2023-07-06",170.1337,170.9124,167.5637,170.5522,438300.0],["2023-07-07",170.8346,175.2444,170.8346,173.6771,422800.0],["2023-07-10",172.7231,178.3108,172.2558,178.2427,517300.0],["2023-07-11",178.71,180.3162,171.3408,174.2515,907700.0],["2023-07-12",177.2984,178.0382,172.8594,173.3851,591900.0],["2023-07-13",174.1639,176.0135,171.9833,173.4046,869500.0],["2023-07-14",173.1806,173.1806,166.1424,167.7389,889200.0],["2023-07-17",167.4372,169.3549,166.6389,167.6708,501500.0],["2023-07-18",167.1548,172.0806,166.8044,171.3505,547100.0],["2023-07-19",170.4452,173.2293,169.4035,170.3089,544100.0],["2023-07-20",171.2142,172.1877,168.7124,171.5062,426600.0],["2023-07-21",173.7745,173.7745,168.4106,170.0558,504500.0],["2023-07-24",170.1142,171.8859,169.1407,170.4354,299800.0],["2023-07-25",169.3841,171.5939,167.4371,170.7177,496900.0],["2023-07-26",169.4912,170.4647,164.5557,165.0522,781700.0],["2023-07-27",165.0034,167.038,163.6893,164.6433,588400.0],["2023-07-28",166.3177,167.1549,164.8769,166.9407,398000.0],["2023-07-31",168.2743,171.1753,167.1646,170.9125,425000.0],["2023-08-01",169.3646,177.9604,168.9071,175.5267,705200.0],["2023-08-02",173.4337,178.525,172.6842,174.6993,771800.0],["2023-08-03",142.9544,153.3024,140.1605,149.2235,3194700.0],["2023-08-04",150.1191,153.7209,148.5226,149.1067,1296900.0],["2023-08-07",149.6129,151.4235,147.3739,149.7492,615800.0],["2023-08-08",147.4323,148.912,145.9624,148.2598,474000.0],["2023-08-09",148.4739,149.4377,146.8482,147.3155,315100.0],["2023-08-10",147.2181,149.3987,146.6243,149.1943,407100.0],["2023-08-11",149.1651,152.9616,149.1651,151.4235,547000.0],["2023-08-14",149.8465,152.9714,149.204,152.6988,545900.0],["2023-08-15",151.6182,152.6404,150.0509,150.3235,554400.0],["2023-08-16",149.7492,152.0271,147.4323,147.627,382800.0],["2023-08-17",147.8606,149.0191,144.9208,145.2615,433200.0],["2023-08-18",143.7234,148.8341,143.3145,148.5615,409400.0],["2023-08-21",149.2429,150.2554,147.6951,149.5155,356200.0],["2023-08-22",150.4793,151.1218,148.8146,148.9412,369300.0],["2023-08-23",149.3014,151.8616,147.7633,151.8129,299700.0],["2023-08-24",152.0563,153.0395,149.3987,151.3165,401900.0],["2023-08-25",152.5333,153.2926,148.9022,151.4527,351700.0],["2023-08-28",151.7448,156.9431,151.7351,154.8307,389500.0],["2023-08-29",154.3147,157.7803,152.6793,157.1281,247900.0],["2023-08-30",156.9334,159.4741,156.875,157.9361,232200.0],["2023-08-31",157.9653,159.8343,157.2741,157.5564,349700.0],["2023-09-01",159.4255,160.1848,157.0112,158.9485,356100.0],["2023-09-05",156.9237,158.4423,152.105,152.5138,453800.0],["2023-09-06",153.39,156.9626,152.7669,153.828,483900.0],["2023-09-07",152.0271,153.4776,150.0607,151.8616,442500.0],["2023-09-08",151.5696,156.5245,151.5696,153.8183,873600.0],["2023-09-11",155.0838,156.1449,150.8687,152.5333,394000.0],["2023-09-12",151.6182,156.359,151.3943,152.3386,726600.0],["2023-09-13",151.1315,151.9589,147.9482,149.9536,372400.0],["2023-09-14",151.5394,153.2764,149.1681,151.4808,474800.0],["2023-09-15",150.3878,151.6857,148.6899,149.4413,994200.0],["2023-09-18",150.7587,150.9343,148.5338,150.1244,302700.0],["2023-09-19",149.5096,150.6904,147.6359,148.7094,312800.0],["2023-09-20",149.978,151.8419,146.8358,146.9138,329100.0],["2023-09-21",145.7916,146.3771,142.9617,143.0105,340200.0],["2023-09-22",143.0983,145.1085,142.6299,143.5862,407700.0],["2023-09-25",142.9812,145.2939,142.9812,143.879,318300.0],["2023-09-26",142.3273,144.6108,142.2005,142.9812,408300.0],["2023-09-27",144.4254,145.2744,140.9124,142.0248,556500.0],["2023-09-28",142.0639,144.24,140.7465,142.7274,520800.0],["2023-09-29",144.3376,145.333,140.122,140.3464,559700.0],["2023-10-02",140.1903,140.6879,136.9504,137.9946,559700.0],["2023-10-03",137.331,138.5118,134.5108,134.6767,453200.0],["2023-10-04",134.745,137.7604,133.4178,137.1846,529300.0],["2023-10-05",136.9797,137.6042,134.784,136.4527,384200.0],["2023-10-06",138.5508,144.1619,137.3408,142.0444,475000.0],["2023-10-09",141.2539,144.5425,140.7563,144.3669,268200.0],["2023-10-10",145.411,145.7526,142.4249,143.1763,377900.0],["2023-10-11",143.2154,144.2595,142.2591,144.2303,322900.0],["2023-10-12",144.806,144.8158,140.239,141.9077,455600.0],["2023-10-13",139.7219,139.7999,128.968,130.4708,1289800.0],["2023-10-16",132.3249,135.5159,132.12,134.5889,584100.0],["2023-10-17",133.4276,137.8092,133.0178,135.5452,567200.0],["2023-10-18",133.0666,133.0666,128.8119,129.5925,553100.0],["2023-10-19",128.9875,130.8319,126.6943,127.514,496200.0],["2023-10-20",126.4308,127.1431,122.1078,122.5372,962800.0],["2023-10-23",122.625,124.3522,121.9224,122.8397,626700.0],["2023-10-24",123.7179,124.2644,122.0102,122.9177,585700.0],["2023-10-25",122.6152,122.6738,119.3461,120.6733,451900.0],["2023-10-26",121.3466,124.2742,120.9758,123.552,544400.0],["2023-10-27",124.04,125.7184,122.5762,122.9568,515300.0],["2023-10-30",124.5279,125.5721,122.3127,125.0353,390200.0],["2023-10-31",124.7133,126.138,122.0297,125.1036,417500.0],["2023-11-01",124.6352,128.2166,122.7323,127.9141,884200.0],["2023-11-02",135.3598,138.0531,128.2068,132.686,1041000.0],["2023-11-03",135.2232,141.2832,134.9109,139.351,893600.0],["2023-11-06",139.1266,139.5462,135.7794,136.2478,714500.0],["2023-11-07",134.9499,135.4476,133.4959,134.8328,466700.0],["2023-11-08",135.1061,136.7845,132.4518,133.3398,468700.0],["2023-11-09",134.8816,137.1944,133.7887,133.9741,600500.0],["2023-11-10",134.6864,138.4434,134.2278,137.7311,363300.0],["2023-11-13",137.4481,137.9946,136.0234,137.3115,304400.0],["2023-11-14",141.4393,145.2256,141.4393,145.0792,449100.0],["2023-11-15",145.3427,147.4701,143.8009,143.8399,329100.0],["2023-11-16",143.0787,145.1476,142.22,143.3813,327900.0],["2023-11-17",144.6011,149.451,143.9375,148.1434,697300.0],["2023-11-20",148.1824,150.1927,147.4896,149.5974,406800.0],["2023-11-21",148.4264,149.5682,148.0263,148.3483,392300.0],["2023-11-22",148.8363,150.1927,147.8506,148.9631,306400.0],["2023-11-24",149.4608,151.8028,149.4608,150.6221,124900.0],["2023-11-27",149.6755,152.037,149.09,150.9246,378100.0],["2023-11-28",150.0365,151.5393,147.3432,148.1532,260500.0],["2023-11-29",150.2024,152.2322,148.8167,151.4808,348400.0],["2023-11-30",152.6518,153.6082,151.2271,152.0859,425000.0],["2023-12-01",152.603,159.3656,152.603,158.5654,497900.0],["2023-12-04",156.3112,160.5659,155.6965,158.7216,332400.0],["2023-12-05",157.7067,158.3605,154.545,155.4037,360600.0],["2023-12-06",157.4725,159.8243,153.774,153.8131,515200.0],["2023-12-07",154.4474,155.111,153.2764,153.8911,311000.0],["2023-12-08",153.4911,158.3898,153.4911,157.0724,347900.0],["2023-12-11",157.0334,162.6055,157.0334,162.3713,359400.0],["2023-12-12",162.4591,163.9424,161.6687,163.0349,298700.0],["2023-12-13",163.591,167.0358,159.2192,165.7574,475000.0],["2023-12-14",168.7257,175.6989,168.6866,173.782,683800.0],["2023-12-15",172.8236,174.1732,170.1536,171.0534,636900.0],["2023-12-18",172.1487,172.1487,170.2514,170.7306,290000.0],["2023-12-19",172.1389,173.4103,171.3076,172.0705,308100.0],["2023-12-20",171.337,173.5571,167.8944,168.1487,350100.0],["2023-12-21",170.2318,171.6695,169.2147,171.5423,293500.0],["2023-12-22",171.8846,173.8113,170.8577,172.3052,149100.0],["2023-12-26",172.7648,173.6548,171.9433,172.4519,154900.0],["2023-12-27",172.9996,173.2539,171.1414,171.6793,205900.0],["2023-12-28",171.1609,173.5179,170.9947,173.1756,281500.0],["2023-12-29",172.5204,172.892,169.0093,170.0558,245900.0],["2024-01-02",168.7257,170.8871,167.9824,169.7233,335700.0],["2024-01-03",166.9457,167.5912,164.2464,164.9115,296500.0],["2024-01-04",164.7452,166.9066,164.3638,164.9897,327700.0],["2024-01-05",164.2464,167.0044,164.2464,165.1266,279400.0],["2024-01-08",165.2146,169.2929,164.041,168.9702,245300.0],["2024-01-09",166.2514,169.3223,165.244,169.1169,170900.0],["2024-01-10",168.8724,170.1242,167.0337,168.8039,199500.0],["2024-01-11",168.0705,169.2734,165.557,168.8528,153500.0],["2024-01-12",171.1218,171.3076,165.7036,165.9384,211800.0],["2024-01-16",164.1682,166.2122,164.0411,165.7526,323000.0],["2024-01-17",164.2464,167.4347,164.2464,165.4005,320800.0],["2024-01-18",167.5423,168.9506,165.3809,168.1976,288900.0],["2024-01-19",168.1975,170.8284,165.9481,170.7599,242100.0],["2024-01-22",171.8357,173.4299,170.9653,171.7966,226300.0],["2024-01-23",173.5277,173.8602,168.8626,169.0778,208400.0],["2024-01-24",171.0631,171.1805,166.7501,166.9457,199400.0],["2024-01-25",169.9384,171.1414,168.6279,169.5179,265400.0],["2024-01-26",170.4959,171.5032,167.4152,167.6108,200800.0],["2024-01-29",167.1804,170.7991,166.9359,170.3883,198500.0],["2024-01-30",169.694,173.2735,168.8724,171.7478,460300.0],["2024-01-31",171.3272,173.9972,169.0973,169.7037,377700.0],["2024-02-01",171.5326,173.4299,169.1951,172.3639,371000.0],["2024-02-02",171.6401,181.6451,171.6206,180.0803,462800.0],["2024-02-05",177.7136,179.2197,174.0852,177.0192,283000.0],["2024-02-06",176.6084,180.6867,176.3248,180.54,389600.0],["2024-02-07",181.9092,184.4032,180.4813,184.0706,393700.0],["2024-02-08",184.4716,186.9753,184.0608,186.6721,397600.0],["2024-02-09",186.7504,189.6942,185.2149,189.567,337600.0],["2024-02-12",189.2247,191.1318,187.21,188.2956,618200.0],["2024-02-13",148.657,155.063,129.4587,129.6739,4869600.0],["2024-02-14",136.2168,143.0824,135.6202,139.9039,2799600.0],["2024-02-15",140.4026,146.9162,140.0995,144.1973,1506900.0],["2024-02-16",142.7303,146.9846,142.1728,142.476,777600.0],["2024-02-20",140.7449,141.8501,139.5909,141.8403,662400.0],["2024-02-21",140.8134,141.6056,137.9185,139.4148,821300.0],["2024-02-22",140.9307,142.9356,140.5982,141.3415,599200.0],["2024-02-23",142.2608,144.5005,141.6153,142.2804,599400.0],["2024-02-26",140.9601,142.2021,140.3635,141.4198,550100.0],["2024-02-27",142.2804,143.3073,141.097,141.1753,591100.0],["2024-02-28",140.3342,144.3636,140.3342,142.8281,682200.0],["2024-02-29",143.5714,146.3391,143.1508,146.2022,747700.0],["2024-03-01",146.9651,149.2145,145.8697,148.7255,709400.0],["2024-03-04",149.7622,150.8575,147.0922,147.4834,622200.0],["2024-03-05",147.1704,151.6888,146.8574,151.2096,1229700.0],["2024-03-06",153.1558,153.5373,150.9553,151.4639,716300.0],["2024-03-07",153.2732,157.4982,152.5788,156.7647,1233800.0],["2024-03-08",158.0556,159.8063,155.3563,156.2659,639600.0],["2024-03-11",154.7793,154.7793,151.1118,154.0262,430400.0],["2024-03-12",154.9358,158.6131,153.4981,158.4566,492600.0],["2024-03-13",158.1143,160.9408,157.6742,159.6498,553200.0],["2024-03-14",159.8488,159.8488,155.0248,156.4171,443500.0],["2024-03-15",155.0641,158.633,154.7601,157.0054,755000.0],["2024-03-18",158.0545,159.3978,156.8877,158.8193,396700.0],["2024-03-19",158.2212,161.4666,157.9271,160.9862,409300.0],["2024-03-20",160.7901,163.3296,160.143,162.8393,677500.0],["2024-03-21",164.7121,167.2221,162.7217,166.5161,620300.0],["2024-03-22",165.82,166.673,163.6237,165.8396,467700.0],["2024-03-25",164.9768,165.8396,164.1728,164.9082,267600.0],["2024-03-26",166.222,166.7318,164.7316,165.1827,303800.0],["2024-03-27",166.4083,167.8496,164.8689,167.5162,283700.0],["2024-03-28",167.4182,168.8007,166.928,167.9379,427500.0],["2024-04-01",168.0065,172.4481,165.6729,172.1637,715600.0],["2024-04-02",170.2028,170.2028,166.5946,168.0947,757000.0],["2024-04-03",167.4476,171.6637,167.4476,170.8107,669700.0],["2024-04-04",173.5462,174.1541,166.0651,166.8789,739400.0],["2024-04-05",168.0849,169.6243,167.3201,168.4379,270500.0],["2024-04-08",169.7518,170.2812,167.8104,169.1733,310100.0],["2024-04-09",169.9969,170.9283,166.8103,169.4086,402100.0],["2024-04-10",165.9377,166.7809,163.0158,163.761,411500.0],["2024-04-11",162.6334,163.9473,160.241,162.2804,594900.0],["2024-04-12",161.5451,162.3883,157.7604,158.4075,669800.0],["2024-04-15",160.9274,161.5451,155.9073,156.7995,530800.0],["2024-04-16",154.9562,155.2601,151.4362,151.7696,601800.0],["2024-04-17",152.2207,154.0247,149.4263,149.5439,403900.0],["2024-04-18",150.7009,153.7012,149.9851,150.446,511900.0],["2024-04-19",149.9949,152.1716,149.338,151.0048,508400.0],["2024-04-22",152.054,154.1326,151.0342,152.9462,488700.0],["2024-04-23",154.1914,157.1819,152.3579,156.0544,396200.0],["2024-04-24",156.5838,158.839,154.4954,156.476,427700.0],["2024-04-25",154.7994,156.3877,151.8187,154.2307,674900.0],["2024-04-26",154.113,154.9072,151.9755,152.7599,1269200.0],["2024-04-29",154.4954,155.8779,151.8873,155.0641,1268200.0],["2024-04-30",153.3776,155.4464,149.7106,149.7694,596600.0],["2024-05-01",149.0046,154.7895,148.3477,151.3872,800300.0],["2024-05-02",155.0641,169.2027,155.0641,161.8588,1871900.0],["2024-05-03",164.9964,165.869,163.4766,164.4277,754900.0],["2024-05-06",167.7418,169.5556,166.5554,169.5164,880400.0],["2024-05-07",170.595,177.2035,170.4871,176.9583,1013500.0],["2024-05-08",169.5361,172.6932,166.1926,170.291,1757400.0],["2024-05-09",171.4578,173.1442,170.4675,171.8304,992800.0],["2024-05-10",172.5952,173.0266,170.7421,172.4481,562500.0],["2024-05-13",173.2423,175.2915,172.8403,174.3601,854000.0],["2024-05-14",176.223,177.6153,175.1444,176.0955,780100.0],["2024-05-15",178.3801,182.704,177.9584,182.6746,1003300.0],["2024-05-16",181.7039,183.3217,177.3211,178.38,1164000.0],["2024-05-17",178.9683,182.0569,177.8702,181.4392,1107800.0],["2024-05-20",182.2039,186.2926,181.194,184.3316,793100.0],["2024-05-21",183.2335,185.3219,182.2824,184.6258,846800.0],["2024-05-22",184.5277,186.4691,183.3707,184.1943,787700.0],["2024-05-23",187.7045,188.077,182.8216,182.9785,615900.0],["2024-05-24",184.3806,188.2535,182.5569,187.4495,920100.0],["2024-05-28",187.4398,187.4398,180.8313,181.9,588000.0],["2024-05-29",176.7034,177.0466,172.9089,173.3992,1351400.0],["2024-05-30",174.0463,178.8017,174.0365,175.3699,1245200.0],["2024-05-31",176.223,178.233,172.8207,175.9877,780200.0],["2024-06-03",177.9193,177.9388,171.046,173.713,764800.0],["2024-06-04",171.9578,173.6541,167.6829,169.2321,740300.0],["2024-06-05",170.0263,174.6836,169.2419,174.5071,722000.0],["2024-06-06",173.3403,175.2131,171.8892,171.9677,879700.0],["2024-06-07",170.8695,173.0266,169.9675,172.9384,724200.0],["2024-06-10",171.0558,177.4682,171.0558,176.2328,1126200.0],["2024-06-11",175.2915,175.2915,171.3108,171.6931,603100.0],["2024-06-12",175.7916,180.194,174.2914,174.5562,669800.0],["2024-06-13",172.9874,173.8894,170.8107,171.2225,414500.0],["2024-06-14",167.2647,167.2647,158.7241,163.7266,1124600.0],["2024-06-17",163.7266,164.2376,161.0632,162.5472,550800.0],["2024-06-18",162.0755,162.4686,159.0386,160.9059,812500.0],["2024-06-20",161.1713,165.8789,159.9624,161.2204,992500.0],["2024-06-21",160.8273,161.7315,158.1442,161.358,2442000.0],["2024-06-24",161.0927,163.7659,160.2573,161.073,569700.0],["2024-06-25",160.788,160.8961,155.1564,157.5349,684800.0],["2024-06-26",156.0901,157.2498,154.0754,154.8911,658400.0],["2024-06-27",154.7142,157.358,153.7609,155.5791,511500.0],["2024-06-28",156.4931,159.0681,154.6945,155.7953,1061600.0],["2024-07-01",157.4956,158.3015,152.1785,152.4832,671500.0],["2024-07-02",152.0999,154.8616,152.0999,154.6847,352800.0],["2024-07-03",154.6945,157.2597,154.213,156.5029,283900.0],["2024-07-05",155.4513,156.0017,151.6085,151.8051,717300.0],["2024-07-08",154.1442,155.9722,152.1589,153.9673,532800.0],["2024-07-09",153.8002,155.4513,151.3235,151.4709,382700.0],["2024-07-10",152.5225,156.5127,151.2449,156.0803,488500.0],["2024-07-11",159.5988,163.5497,157.3383,162.6357,864000.0],["2024-07-12",166.6062,171.8937,164.0509,167.3433,1254300.0],["2024-07-15",169.0141,172.9355,168.1591,171.1861,680400.0],["2024-07-16",172.8962,180.9258,171.7955,180.0904,837700.0],["2024-07-17",175.5596,177.9675,171.2844,172.7291,831900.0],["2024-07-18",172.739,177.4663,167.7561,168.3557,824200.0],["2024-07-19",168.4343,169.1812,164.3851,166.5276,538200.0],["2024-07-22",168.621,170.3114,164.9453,169.2893,455000.0],["2024-07-23",167.7954,171.1763,167.4908,168.562,654900.0],["2024-07-24",167.3237,168.8667,161.1713,161.7806,486500.0],["2024-07-25",163.2843,167.589,160.5718,165.0141,565800.0],["2024-07-26",168.4539,172.0903,167.2745,167.5694,524000.0],["2024-07-29",167.5694,170.6652,167.5694,169.2696,728400.0],["2024-07-30",169.82,170.6161,165.5841,167.8544,606100.0],["2024-07-31",171.6972,176.513,170.6751,171.9429,1086500.0],["2024-08-01",159.0091,164.5521,151.6773,156.0213,2697700.0],["2024-08-02",149.7608,151.7658,147.2743,150.7829,1399800.0],["2024-08-05",143.0188,151.2351,140.601,147.8149,1023600.0],["2024-08-06",147.7461,152.7191,146.7534,150.1441,749000.0],["2024-08-07",153.4169,155.6675,146.606,146.9008,697600.0],["2024-08-08",150.6847,153.584,148.7682,152.7977,627400.0],["2024-08-09",152.4931,155.4611,151.1171,153.4464,999300.0],["2024-08-12",153.4169,154.1245,149.8788,150.8616,540200.0],["2024-08-13",152.3161,154.2719,150.8616,153.6429,380400.0],["2024-08-14",154.1835,155.9919,151.4316,153.3776,421500.0],["2024-08-15",156.7093,158.7241,154.9403,156.6012,339800.0],["2024-08-16",156.0508,156.8567,154.1933,154.439,335800.0],["2024-08-19",155.7658,157.2204,154.8813,156.1196,289000.0],["2024-08-20",155.7855,156.5226,154.3997,155.0877,312800.0],["2024-08-21",156.2769,159.6971,155.3432,158.7241,338400.0],["2024-08-22",159.245,160.0902,156.9747,157.3482,333300.0],["2024-08-23",158.9698,162.9207,158.2228,162.2524,1052300.0],["2024-08-26",163.5202,165.5743,162.0656,162.5865,517100.0],["2024-08-27",161.5644,161.5939,159.6283,160.7192,279300.0],["2024-08-28",159.8445,161.1418,158.6749,160.8961,370000.0],["2024-08-29",162.2819,162.2819,158.7634,160.0312,570600.0],["2024-08-30",162.4784,162.7536,158.9796,162.5374,332700.0],["2024-09-03",160.2179,160.9059,152.3063,152.6208,621500.0],["2024-09-04",152.0311,154.5766,150.8419,151.2154,541700.0],["2024-09-05",151.0778,152.7388,148.5421,149.407,559200.0],["2024-09-06",150.1638,152.3063,146.6846,147.294,900200.0],["2024-09-09",148.5618,152.3653,148.3751,150.3309,546000.0],["2024-09-10",151.1171,151.3039,147.52,150.2817,391000.0],["2024-09-11",150.0753,152.3751,145.8197,152.1294,391600.0],["2024-09-12",152.4537,153.3481,150.5766,152.8272,539100.0],["2024-09-13",155.1361,157.5799,155.0967,157.4518,549800.0],["2024-09-16",163.1771,166.5769,159.5311,161.5512,1194200.0],["2024-09-17",163.5812,165.7984,163.0195,165.1875,790900.0],["2024-09-18",165.8575,168.5773,163.2658,164.2611,705700.0],["2024-09-19",172.45,172.4599,168.6069,170.1737,1071600.0],["2024-09-20",165.6703,166.8626,163.7881,165.5027,1851600.0],["2024-09-23",167.0794,169.0897,164.3301,165.3254,572300.0],["2024-09-24",166.5473,166.7838,163.1771,165.5816,654700.0],["2024-09-25",165.759,166.705,160.6348,160.8515,706900.0],["2024-09-26",168.6167,174.6968,168.5675,169.6022,1439700.0],["2024-09-27",172.8245,174.4209,168.4492,169.0799,716700.0],["2024-09-30",167.5722,170.1638,163.1772,165.5323,672100.0],["2024-10-01",165.7393,166.3108,162.0538,164.0443,597200.0],["2024-10-02",162.31,165.8279,162.31,165.0298,792000.0],["2024-10-03",163.187,164.9608,161.157,162.1622,458100.0],["2024-10-04",165.6112,165.6112,160.8121,162.4085,455400.0],["2024-10-07",160.9107,162.7928,159.9942,161.7187,756900.0],["2024-10-08",161.6005,162.7436,160.9304,162.2903,613600.0],["2024-10-09",162.2903,164.5666,161.6596,164.1725,736600.0],["2024-10-10",162.5465,165.286,162.379,164.3203,602400.0],["2024-10-11",165.0987,173.9676,165.0987,172.1741,1320900.0],["2024-10-14",173.0413,173.4158,170.5876,172.9034,512100.0],["2024-10-15",172.45,173.3271,169.7894,169.9372,726400.0],["2024-10-16",174.6475,177.5644,173.8001,176.9633,891100.0],["2024-10-17",177.5151,179.7718,176.7367,178.9144,665400.0],["2024-10-18",179.3579,179.3579,176.3622,177.3969,566100.0],["2024-10-21",176.9338,178.6583,174.3421,174.953,527800.0],["2024-10-22",173.2975,175.1797,172.2135,172.3121,564400.0],["2024-10-23",171.0113,172.8048,170.765,172.1347,612800.0],["2024-10-24",172.6866,175.2782,171.238,174.8643,640800.0],["2024-10-25",176.3425,177.3181,172.9329,173.465,481200.0],["2024-10-28",176.0961,178.0473,175.3177,176.8254,750200.0],["2024-10-29",174.214,176.9042,173.0019,175.229,756300.0],["2024-10-30",174.9333,177.7517,174.8348,175.2093,1008500.0],["2024-10-31",182.3043,193.1342,180.363,189.1728,1537600.0],["2024-11-01",191.2225,191.7743,185.4281,185.4281,927300.0],["2024-11-04",184.5018,188.2169,181.8412,181.92,706900.0],["2024-11-05",181.7131,185.7041,179.8703,185.0734,515700.0],["2024-11-06",199.3621,210.1821,198.0022,209.3741,2721800.0],["2024-11-07",208.3394,210.3004,204.6637,204.7229,795400.0],["2024-11-08",203.2841,205.8068,201.126,202.7815,741700.0],["2024-11-11",204.3681,208.635,204.3681,206.3389,514000.0],["2024-11-12",205.1367,205.5506,201.0964,201.3724,530200.0],["2024-11-13",201.4808,206.3291,201.4808,204.033,709100.0],["2024-11-14",204.7819,210.6354,203.9443,204.8509,798500.0],["2024-11-15",203.8458,206.4966,199.3424,201.2738,680100.0],["2024-11-18",200.9289,202.1312,199.8745,200.4165,790400.0],["2024-11-19",198.219,203.6389,197.5588,201.5399,593600.0],["2024-11-20",201.3625,201.7271,198.1894,198.899,623900.0],["2024-11-21",197.8741,206.5065,197.8741,204.3878,585100.0],["2024-11-22",205.6688,208.2605,205.4028,206.8021,500900.0],["2024-11-25",209.1671,213.0201,208.566,210.0836,729900.0],["2024-11-26",207.9255,209.1277,204.8509,207.9156,570100.0],["2024-11-27",207.6791,209.3543,204.1217,205.2944,497300.0],["2024-11-29",206.4473,209.6697,206.4473,208.4872,262500.0],["2024-12-02",208.7335,210.5369,207.5806,208.9799,437200.0],["2024-12-03",210.4088,210.4088,206.5755,208.0733,374900.0],["2024-12-04",207.9156,208.6153,204.713,207.9846,374500.0],["2024-12-05",209.0095,209.0095,205.4521,205.6491,208100.0],["2024-12-06",207.955,207.955,201.8749,203.6586,548800.0],["2024-12-09",203.6192,204.4765,198.83,200.0815,487100.0],["2024-12-10",198.0712,198.4457,194.0112,194.7799,567200.0],["2024-12-11",197.3715,197.4109,191.7644,193.144,659800.0],["2024-12-12",193.4594,193.9718,188.0297,190.0892,694700.0],["2024-12-13",189.8058,190.1712,186.4382,188.4133,797600.0],["2024-12-16",188.0381,191.0797,186.5074,187.1888,544900.0],["2024-12-17",185.9642,187.6332,182.2215,183.8114,830800.0],["2024-12-18",185.0656,185.8457,173.4619,173.5113,829200.0],["2024-12-19",175.4766,177.6294,171.4177,172.9583,728900.0],["2024-12-20",171.0622,179.7921,171.0622,175.8716,2970200.0],["2024-12-23",175.0519,177.896,174.4495,176.79,458000.0],["2024-12-24",177.7183,178.3898,175.9604,178.0837,197800.0],["2024-12-26",177.58,178.6465,176.1382,177.7874,303200.0],["2024-12-27",176.553,178.1923,174.647,176.3456,361300.0],["2024-12-30",174.6075,177.501,172.0893,176.6715,511200.0],["2024-12-31",176.7999,180.7402,175.8222,178.7058,901000.0],["2025-01-02",180.2464,180.6414,175.6938,175.8024,504000.0],["2025-01-03",176.6616,179.3378,175.2988,179.17,534900.0],["2025-01-06",181.7079,184.4928,180.6019,181.4907,603800.0],["2025-01-07",182.8732,183.2386,177.4615,181.8264,534700.0],["2025-01-08",179.9501,181.5894,177.2936,181.145,554900.0],["2025-01-10",177.3331,178.6959,175.8419,175.8419,504900.0],["2025-01-13",174.9136,179.8711,173.6101,179.5946,545800.0],["2025-01-14",182.1622,187.2579,180.5821,186.4778,731000.0],["2025-01-15",191.5241,191.6821,186.2704,187.2481,627700.0],["2025-01-16",188.6207,192.0969,187.653,191.2377,511500.0],["2025-01-17",191.5834,192.3438,188.6306,189.2231,599200.0],["2025-01-21",191.85,196.7976,191.3365,196.0668,588400.0],["2025-01-22",196.6297,200.3824,196.1754,196.7285,640000.0],["2025-01-23",196.0174,196.0174,193.1536,194.5164,384300.0],["2025-01-24",194.0621,197.8148,193.5683,195.5138,535800.0],["2025-01-27",188.68,188.68,178.9626,179.2786,1070500.0],["2025-01-28",180.4932,182.8535,176.5925,182.4585,645500.0],["2025-01-29",181.8462,185.6384,181.8462,184.3151,574700.0],["2025-01-30",185.6778,187.7319,184.7298,187.0308,401800.0],["2025-01-31",187.0012,187.0012,181.3524,182.6955,679400.0],["2025-02-03",176.6616,181.1351,175.8024,178.7848,492600.0],["2025-02-04",179.4168,180.1773,176.869,179.5452,447000.0],["2025-02-05",181.5894,184.7792,178.5083,183.8707,712100.0],["2025-02-06",184.9866,186.1815,182.7054,185.5989,535000.0],["2025-02-07",186.1223,187.2086,182.3202,183.5942,577200.0],["2025-02-10",184.5126,184.6706,181.1549,182.9917,1401400.0],["2025-02-11",187.6332,193.5486,181.2142,186.0729,2255400.0],["2025-02-12",180.513,191.139,180.513,190.9118,1341300.0],["2025-02-13",191.7908,195.4348,189.5293,191.2575,822000.0],["2025-02-14",192.8376,194.9015,192.2549,194.3979,467500.0],["2025-02-18",194.3979,198.8813,192.324,197.4593,693500.0],["2025-02-19",194.3189,197.0939,193.6473,194.5658,399900.0],["2025-02-20",194.704,195.9681,188.601,190.6057,518900.0],["2025-02-21",191.7611,191.8105,179.5452,180.8981,1080600.0],["2025-02-24",180.8685,181.4413,175.0716,175.3482,983500.0],["2025-02-25",175.5852,176.9579,170.6079,172.5139,753800.0],["2025-02-26",175.1112,180.4439,174.7556,178.9428,817300.0],["2025-02-27",179.9007,182.3696,176.9973,177.58,703700.0],["2025-02-28",177.501,179.7032,175.7728,178.2219,487900.0],["2025-03-03",180.0983,180.0983,167.0824,167.5663,807000.0],["2025-03-04",163.0631,166.6578,157.3354,161.7003,1305800.0],["2025-03-05",164.0309,169.8475,161.5522,169.0081,1330600.0],["2025-03-06",164.5741,168.6822,163.4483,165.7789,1010200.0],["2025-03-07",164.979,167.9515,159.3401,163.2113,830400.0],["2025-03-10",159.6758,160.8708,152.5557,154.8073,848100.0],["2025-03-11",153.6518,158.4612,151.8249,156.2293,945800.0],["2025-03-12",159.9326,164.0112,157.5724,161.7201,1052500.0],["2025-03-13",160.5844,160.9695,155.2714,156.5157,1004400.0],["2025-03-14",159.6394,162.353,158.3519,161.2933,511900.0],["2025-03-17",159.8374,164.1357,159.8374,162.0163,766900.0],["2025-03-18",161.0655,161.8479,158.035,159.9959,724900.0],["2025-03-19",159.679,165.7005,159.2036,164.522,753200.0],["2025-03-20",161.6895,165.9976,161.5211,163.383,767300.0],["2025-03-21",160.7189,161.4419,158.0845,161.0556,1409400.0],["2025-03-24",163.9376,167.8397,162.3134,167.0177,619300.0],["2025-03-25",167.1365,169.7611,163.997,165.4034,614100.0],["2025-03-26",165.7995,167.5723,162.7195,163.7197,605200.0],["2025-03-27",163.4127,163.5415,159.6493,161.5904,605300.0],["2025-03-28",160.1444,161.422,153.6575,154.9251,590400.0],["2025-03-31",150.9934,155.3906,147.7251,153.806,802300.0],["2025-04-01",152.7859,155.5194,150.4288,154.9153,598600.0],["2025-04-02",152.2709,161.5508,152.2709,160.8278,640000.0],["2025-04-03",149.4088,150.0822,139.9407,142.3374,1829700.0],["2025-04-04",134.8303,137.5638,128.0165,134.7709,1847900.0],["2025-04-07",128.4721,142.4959,124.0055,135.7514,1359200.0],["2025-04-08",141.8323,141.8323,129.1852,131.5819,814300.0],["2025-04-09",129.9181,154.5092,129.7101,152.3799,1363300.0],["2025-04-10",146.6159,150.0624,142.1592,145.4274,1393500.0],["2025-04-11",144.8332,148.0519,140.941,146.9922,924700.0],["2025-04-14",150.4982,151.9639,144.8035,148.6957,499600.0],["2025-04-15",149.488,151.3103,147.22,148.6263,341800.0],["2025-04-16",146.1504,149.3988,142.6048,146.4871,759400.0],["2025-04-17",147.2992,151.6569,146.8932,149.696,871700.0],["2025-04-21",148.5372,148.557,140.7726,144.546,682300.0],["2025-04-22",146.7842,150.7656,145.6948,148.3193,752600.0],["2025-04-23",156.5989,160.3921,150.8547,152.7067,1104700.0],["2025-04-24",153.608,160.2138,153.2118,159.372,690000.0],["2025-04-25",158.1538,161.0259,157.4704,160.0454,389200.0],["2025-04-28",160.9467,162.6402,158.8867,160.5901,892500.0],["2025-04-29",159.5799,161.432,158.5004,160.1147,536400.0],["2025-04-30",156.6881,161.8479,154.2616,161.3924,935800.0],["2025-05-01",160.6793,160.6793,149.9931,150.5675,1558700.0],["2025-05-02",155.7571,161.7687,154.7766,161.4617,1028600.0],["2025-05-05",158.4212,163.6999,158.1142,161.0259,683200.0],["2025-05-06",158.6589,159.2333,154.8459,157.3318,792400.0],["2025-05-07",158.4707,158.6787,155.9651,157.3912,603300.0],["2025-05-08",160.2336,163.5811,158.5995,161.2042,597800.0],["2025-05-09",161.3626,163.0661,159.1541,160.293,414000.0],["2025-05-12",171.0783,172.8708,167.8892,170.0482,859500.0],["2025-05-13",171.6527,174.8417,171.1575,172.2073,494800.0],["2025-05-14",172.1677,173.3264,170.4642,172.1083,648900.0],["2025-05-15",172.0884,172.7025,169.2956,169.5927,639600.0],["2025-05-16",170.4147,172.0686,168.7608,171.6428,426700.0],["2025-05-19",167.5921,170.0186,166.4433,169.5432,514100.0],["2025-05-20",167.8793,171.5041,167.1464,170.1869,598400.0],["2025-05-21",167.394,169.563,164.4625,164.4724,491700.0],["2025-05-22",163.8386,165.3043,162.3728,164.2446,330700.0],["2025-05-23",160.1445,163.6702,160.1445,163.0958,357100.0],["2025-05-27",165.8986,167.919,164.4427,167.3148,549500.0],["2025-05-28",168.3943,173.6731,168.3943,170.9891,1334400.0],["2025-05-29",172.2766,173.6137,167.9982,169.3649,731600.0],["2025-05-30",167.3049,168.2755,164.8983,166.2749,608000.0],["2025-06-02",165.3935,167.3941,160.4218,163.8683,546600.0],["2025-06-03",165.4133,171.6032,163.8089,171.514,693600.0],["2025-06-04",172.6233,172.6233,169.2163,169.2262,324100.0],["2025-06-05",169.147,170.593,167.2356,168.434,346100.0],["2025-06-06",172.029,173.5344,170.5534,171.7121,273700.0],["2025-06-09",173.6434,175.5845,172.0687,174.812,608500.0],["2025-06-10",175.2676,178.7834,174.3564,177.595,835800.0],["2025-06-11",178.7339,179.2786,175.5944,175.9707,627800.0],["2025-06-12",173.1284,175.4062,172.138,175.0695,526100.0],["2025-06-13",174.4082,174.4082,171.2904,172.045,557400.0],["2025-06-16",175.0139,176.3742,173.3855,174.8352,481100.0],["2025-06-17",172.9287,174.8054,170.1485,170.2578,502900.0],["2025-06-18",170.8039,178.7374,170.4464,175.4508,733900.0],["2025-06-20",177.3274,179.2537,175.1727,176.8806,1693400.0],["2025-06-23",174.9146,180.2665,173.8124,179.7303,614100.0],["2025-06-24",182.3914,184.3276,180.7927,183.6822,535400.0],["2025-06-25",183.9403,184.3971,180.5147,180.8424,363000.0],["2025-06-26",181.885,185.3503,180.9417,184.7843,455600.0],["2025-06-27",186.2638,186.4227,181.9843,184.1489,890800.0],["2025-06-30",184.4368,187.1475,183.6921,183.8907,522200.0],["2025-07-01",183.2552,191.149,181.7062,187.8823,648100.0],["2025-07-02",189.0837,192.3405,186.0156,192.0526,455500.0],["2025-07-03",193.0554,193.542,191.159,192.9164,397800.0],["2025-07-07",191.3178,193.2739,187.6241,188.9348,650700.0],["2025-07-08",190.2256,195.4087,189.6497,194.1576,748900.0],["2025-07-09",196.6002,197.6726,192.8171,196.8981,625800.0],["2025-07-10",197.5931,202.389,195.7661,199.8371,712900.0],["2025-07-11",197.4938,199.1024,196.0839,197.6328,498200.0],["2025-07-14",196.9279,198.1591,195.6073,196.6201,459400.0],["2025-07-15",198.4867,198.9534,195.7959,196.7392,615600.0],["2025-07-16",196.4711,198.5861,194.0484,197.7619,1116600.0],["2025-07-17",198.2087,205.0004,198.2087,203.8883,774600.0],["2025-07-18",204.8713,205.5068,202.1606,204.4146,557000.0],["2025-07-21",205.8841,206.3607,201.7833,201.9124,479200.0],["2025-07-22",202.1308,206.6784,201.8131,206.3905,616200.0],["2025-07-23",208.9622,211.6431,207.016,211.0175,635500.0],["2025-07-24",211.2856,213.5991,210.0544,210.253,747500.0],["2025-07-25",210.9381,213.4502,208.565,212.914,652200.0],["2025-07-28",213.768,217.0248,208.9225,216.6673,720300.0],["2025-07-29",216.3397,217.5212,212.5367,214.6616,957700.0],["2025-07-30",215.3566,216.7765,209.3494,211.2658,1201100.0],["2025-07-31",198.5861,211.4346,198.5861,205.4969,2049800.0],["2025-08-01",199.5691,203.7691,196.5605,202.0514,902600.0],["2025-08-04",203.4216,209.2998,201.8429,207.5919,911400.0],["2025-08-05",209.9948,210.4317,199.1818,205.2784,819800.0],["2025-08-06",206.033,206.033,201.8031,204.8018,477400.0],["2025-08-07",207.6416,207.6416,201.6443,203.4514,555600.0],["2025-08-08",204.0968,204.4841,201.0386,202.8358,458100.0],["2025-08-11",202.8656,204.0074,199.9265,202.1109,482600.0],["2025-08-12",203.7493,209.8558,203.4018,209.7764,466200.0],["2025-08-13",210.3026,214.4431,209.4884,213.897,506400.0],["2025-08-14",210.7494,211.7424,207.3933,209.3196,346900.0],["2025-08-15",209.6473,209.6473,204.4443,204.7621,443600.0],["2025-08-18",204.6529,209.0913,204.494,208.3763,539200.0],["2025-08-19",209.2898,212.4871,208.6941,210.4317,495200.0],["2025-08-20",208.8827,210.3324,204.216,208.0288,461400.0],["2025-08-21",207.3238,210.7097,206.9167,209.5282,479900.0],["2025-08-22",210.5012,220.8476,208.0487,220.6291,567900.0],["2025-08-25",219.8248,223.737,219.2986,222.893,483000.0],["2025-08-26",223.3497,226.7356,223.0916,224.8888,710400.0],["2025-08-27",222.7341,226.0306,221.4334,225.5838,586800.0],["2025-08-28",226.1002,226.1002,223.7072,223.9157,569000.0],["2025-08-29",224.849,224.849,218.0177,218.2858,556900.0],["2025-09-02",214.3538,217.7198,212.5268,217.4517,727100.0],["2025-09-03",217.2035,218.3156,213.897,216.3496,551400.0],["2025-09-04",217.2531,217.4815,214.3935,216.8262,737900.0],["2025-09-05",219.2787,222.4263,214.0162,217.6304,870700.0],["2025-09-08",219.0404,219.239,214.1651,216.2999,551700.0],["2025-09-09",213.0829,214.5027,210.7792,211.1367,732300.0],["2025-09-10",211.4246,216.8659,210.2729,213.2814,618000.0],["2025-09-11",214.2247,219.2986,213.5793,218.9411,600200.0],["2025-09-12",218.2884,218.9551,212.9056,213.5623,483300.0],["2025-09-15",214.1394,216.0199,213.3732,213.6419,552700.0],["2025-09-16",214.5075,215.6219,208.2988,214.9155,925500.0],["2025-09-17",214.6866,218.9451,211.0748,213.214,756600.0],["2025-09-18",214.607,215.7811,211.9007,213.8409,548000.0],["2025-09-19",214.209,215.393,206.3487,207.7217,1608500.0],["2025-09-22",206.8661,211.0052,206.3686,210.0898,646300.0],["2025-09-23",211.5524,213.5921,208.1098,209.0948,552200.0],["2025-09-24",209.662,210.637,205.5228,206.6571,552300.0],["2025-09-25",203.9806,207.7416,202.3787,207.463,787000.0],["2025-09-26",208.7466,213.1543,207.8511,212.7066,594900.0],["2025-09-29",213.9702,214.0598,208.8958,210.2987,597000.0],["2025-09-30",210.1296,211.2639,207.6422,210.438,496700.0],["2025-10-01",209.2441,214.7662,208.259,211.6221,506700.0],["2025-10-02",211.1146,214.5274,208.6172,212.816,355500.0],["2025-10-03",214.1095,217.373,211.9604,214.7861,440000.0],["2025-10-06",216.4875,220.3082,214.8159,218.3979,379300.0],["2025-10-07",218.3979,219.8008,208.9257,212.9056,419900.0],["2025-10-08",215.7114,224.0295,215.2239,223.124,630700.0],["2025-10-09",223.92,225.7906,218.4775,220.9649,465000.0],["2025-10-10",221.1639,223.2335,207.1148,207.2442,695800.0],["2025-10-13",211.0251,214.5971,209.6918,211.9504,440200.0],["2025-10-14",206.9556,220.3182,206.3487,217.9601,442900.0],["2025-10-15",219.9898,222.2982,214.806,217.6417,580200.0],["2025-10-16",219.9003,221.7012,214.9652,217.3034,633800.0],["2025-10-17",216.3184,219.9102,210.4082,212.7066,491900.0],["2025-10-20",215.8209,218.7262,214.7065,217.7511,419000.0],["2025-10-21",216.7363,221.5818,216.2587,219.3531,239700.0],["2025-10-22",219.7112,221.731,212.4081,212.5175,483100.0],["2025-10-23",213.4528,219.2536,213.4528,218.567,339300.0],["2025-10-24",222.0992,225.1737,221.4027,224.4075,454500.0],["2025-10-27",226.8751,227.7208,221.1938,221.8504,547300.0],["2025-10-28",221.3828,222.9748,218.5173,219.6615,730600.0],["2025-10-29",220.3281,228.5467,219.6814,227.1437,1568800.0],["2025-10-30",229.3029,257.5503,220.3182,251.0033,1956300.0],["2025-10-31",248.5955,262.0476,247.6403,258.2269,1203200.0],["2025-11-03",257.8786,260.1671,253.3615,259.9383,709100.0],["2025-11-04",254.8638,257.4011,249.5407,250.8541,677400.0],["2025-11-05",251.9087,258.6149,251.1327,255.3016,433700.0],["2025-11-06",257.7991,260.3761,251.0233,256.0877,487000.0],["2025-11-07",251.5705,256.217,249.1825,254.1475,436300.0],["2025-11-10",257.003,261.3909,253.252,259.2816,420100.0],["2025-11-11",258.4856,259.4408,255.7892,256.7046,334000.0],["2025-11-12",257.7294,266.5449,257.7294,265.8086,832300.0],["2025-11-13",263.4207,266.923,254.2967,256.7145,1026200.0],["2025-11-14",250.6352,262.2864,249.5805,255.4608,696500.0],["2025-11-17",257.7095,258.3761,244.0882,246.5956,909300.0],["2025-11-18",244.2673,249.3815,242.7649,247.7697,595200.0],["2025-11-19",250.7048,257.6498,248.9736,251.0929,677700.0],["2025-11-20",254.5256,260.0576,244.4862,245.7399,620600.0],["2025-11-21",246.0085,252.0481,239.3422,250.3267,725600.0],["2025-11-24",250.1377,254.6549,241.7799,253.252,395900.0],["2025-11-25",253.8092,259.7293,250.486,258.8239,480900.0],["2025-11-26",260.5153,265.928,258.7542,263.2515,435900.0],["2025-11-28",264.8733,267.132,262.1869,266.0673,271700.0],["2025-12-01",262.5949,268.9229,261.7591,264.744,505700.0],["2025-12-02",265.8086,267.6493,262.6247,264.9927,386700.0],["2025-12-03",265.3012,270.6343,262.0476,269.2115,342400.0],["2025-12-04",269.0921,271.9775,268.3657,269.9378,327300.0],["2025-12-05",269.9975,273.659,268.694,271.9874,278500.0],["2025-12-08",272.5049,274.6739,268.0075,268.2961,424600.0],["2025-12-09",267.8881,270.8333,264.4554,264.4554,507600.0],["2025-12-10",263.9977,276.5444,262.5053,275.5893,518900.0],["2025-12-11",275.5694,277.6389,271.3009,276.0271,376500.0],["2025-12-12",277.0575,277.0575,256.2483,259.5073,817400.0],["2025-12-15",262.238,262.5768,251.6639,257.9625,803200.0],["2025-12-16",258.5406,260.8028,253.6472,257.5439,538800.0],["2025-12-17",257.6037,260.2846,245.9035,249.5412,692400.0],["2025-12-18",254.1555,254.8332,243.0931,243.6612,915600.0],["2025-12-19",244.5083,250.5976,242.4154,250.5577,829800.0],["2025-12-22",253.7967,256.8164,249.8401,253.6472,505900.0],["2025-12-23",252.3815,253.8365,250.169,251.7237,270900.0],["2025-12-24",253.0193,254.2252,250.2188,253.8365,156200.0],["2025-12-26",253.0492,253.5176,251.1158,253.109,175900.0],["2025-12-29",252.4213,253.5674,249.4116,251.0261,260500.0],["2025-12-30",250.7869,251.1158,248.2555,248.9432,206300.0],["2025-12-31",248.5246,249.302,242.8639,243.8106,407500.0],["2026-01-02",245.0165,253.3482,244.4784,251.2653,470800.0],["2026-01-05",252.9396,268.5964,252.9396,265.9553,702300.0],["2026-01-06",264.3109,272.3236,261.8094,271.4466,546500.0],["2026-01-07",270.5297,272.1941,260.6434,262.3177,452500.0],["2026-01-08",262.218,269.3737,260.9623,266.623,465100.0],["2026-01-09",267.7193,270.9284,266.1247,268.387,355100.0],["2026-01-12",266.5334,274.9248,263.9322,272.6525,473200.0],["2026-01-13",274.7554,277.8249,272.7423,275.8317,476000.0],["2026-01-14",275.5128,277.1472,270.6095,275.7121,342300.0],["2026-01-15",278.9411,283.8345,278.8016,282.9475,615100.0],["2026-01-16",282.9475,284.2332,276.4995,280.6753,523000.0],["2026-01-20",275.5228,280.5557,273.2206,275.2238,305400.0],["2026-01-21",278.4528,288.4289,276.1606,284.4723,465700.0],["2026-01-22",287.8309,290.0234,284.3826,289.1564,391400.0],["2026-01-23",288.3591,289.0467,281.0739,285.439,342500.0],["2026-01-26",286.5253,289.2062,283.3461,285.8177,318300.0],["2026-01-27",285.3294,288.0003,282.1403,286.8343,244200.0],["2026-01-28",287.2529,292.196,285.2995,290.3124,317300.0],["2026-01-29",291.2692,293.691,283.8345,291.2991,357400.0],["2026-01-30",286.8742,292.0067,284.6717,288.4488,327900.0],["2026-02-02",288.2196,301.7535,288.1,296.7904,777300.0],["2026-02-03",298.4348,304.5939,297.1791,302.6405,530800.0],["2026-02-04",304.4643,315.427,291.0101,300.3483,1139500.0],["2026-02-05",293.681,301.8632,293.0133,298.4747,716300.0],["2026-02-06",303.4777,317.6694,301.5143,314.2012,897500.0],["2026-02-09",314.1613,318.5962,298.7936,300.6672,1242200.0],["2026-02-10",275.7121,292.2359,268.9053,284.8311,1756400.0],["2026-02-11",287.9605,304.4543,287.9605,301.913,1100200.0],["2026-02-12",302.79,317.8189,293.1927,294.7075,1093700.0],["2026-02-13",292.6744,306.5273,289.9138,306.0589,687400.0],["2026-02-17",303.7667,307.9425,299.6606,299.8998,591800.0],["2026-02-18",299.6806,306.8462,295.8237,300.717,600200.0],["2026-02-19",298.983,300.9762,294.7474,299.0428,367500.0],["2026-02-20",297.7671,303.4777,292.0067,295.9832,620400.0],["2026-02-23",293.1229,297.4781,283.9341,285.5387,555600.0],["2026-02-24",286.8542,298.3252,286.8542,294.7673,446700.0],["2026-02-25",296.033,297.9066,289.9936,296.3519,407600.0],["2026-02-26",298.2156,298.2853,285.4789,294.8371,390000.0],["2026-02-27",290.5118,290.5118,280.4061,288.5186,711300.0],["2026-03-02",284.4026,297.1392,279.9976,294.8371,516800.0],["2026-03-03",284.0338,289.9437,277.7353,287.6017,772500.0],["2026-03-04",290.3025,293.4817,283.5056,285.6085,361300.0],["2026-03-05",283.0372,292.0167,274.6856,280.8846,593700.0],["2026-03-06",272.4632,273.7787,262.8758,263.2346,572100.0],["2026-03-09",257.225,269.3836,248.7738,266.9818,842100.0],["2026-03-10",267.5898,274.8949,265.1879,268.2575,538500.0],["2026-03-11",265.4271,269.0548,258.9691,264.3707,426700.0],["2026-03-12",268.6761,268.6761,254.0658,256.8164,1615200.0],["2026-03-13",259.0132,263.3469,252.9021,255.738,614800.0],["2026-03-16",260.5909,260.5909,253.9606,257.6751,563300.0],["2026-03-17",260.4112,262.8576,255.738,260.7007,413900.0],["2026-03-18",260.4711,263.6964,251.1546,251.2745,632200.0],["2026-03-19",246.3516,258.5638,243.7254,257.6652,548000.0],["2026-03-20",256.8963,260.0217,247.1804,249.6568,965100.0],["2026-03-23",259.173,269.1984,257.0461,264.5352,596700.0],["2026-03-24",261.1002,273.5021,261.0502,273.1027,464100.0],["2026-03-25",276.6675,280.1424,273.1127,276.358,436300.0],["2026-03-26",270.1071,274.8102,264.8247,265.5936,549700.0],["2026-03-27",261.9789,266.5123,259.7222,261.7492,420600.0],["2026-03-30",264.3055,264.3055,255.8977,256.7665,397200.0],["2026-03-31",262.0987,275.1997,260.521,273.2225,603700.0],["2026-04-01",274.9999,284.8256,272.1042,282.0497,512400.0],["2026-04-02",272.224,284.586,266.712,277.047,453200.0],["2026-04-06",276.3779,280.2423,273.7318,278.7145,360200.0],["2026-04-07",276.5677,280.8314,273.2525,278.1653,443400.0],["2026-04-08",296.1692,302.8494,291.5059,292.0951,714400.0],["2026-04-09",291.7057,303.2589,291.5858,299.0849,503800.0],["2026-04-10",300.7525,304.7666,298.7454,303.0691,386600.0],["2026-04-13",301.791,306.2545,298.6156,304.1076,407500.0],["2026-04-14",305.905,311.5468,301.6711,309.6595,429500.0],["2026-04-15",308.2915,308.7309,303.139,305.4856,564700.0],["2026-04-16",305.3159,307.8921,301.6412,307.4228,441600.0],["2026-04-17",312.5853,323.8689,310.5482,318.5965,490000.0],["2026-04-20",317.6479,323.2598,316.4197,322.3311,380200.0],["2026-04-21",323.4195,327.234,319.8248,324.1185,317900.0],["2026-04-22",328.4322,329.5206,312.8249,313.9932,454900.0],["2026-04-23",315.541,322.5308,313.1245,317.7278,625700.0],["2026-04-24",318.8062,321.6521,314.5025,316.22,482400.0],["2026-04-27",317.3783,320.5337,308.0219,315.1116,556800.0],["2026-04-28",312.3556,313.0047,301.7311,305.9849,879800.0],["2026-04-29",304.7567,306.4542,297.0479,304.8265,1296900.0],["2026-04-30",350.1107,355.0435,333.8643,348.6129,1594400.0],["2026-05-01",351.8481,354.8738,337.1595,354.0749,764400.0],["2026-05-04",352.2975,354.9636,339.2964,346.1564,481200.0],["2026-05-05",351.3489,355.0335,346.3462,350.0807,483500.0],["2026-05-06",356.4814,363.0019,353.1563,362.5925,837800.0],["2026-05-07",367.3856,368.3641,347.2648,350.3703,729000.0],["2026-05-08",355.6227,361.9335,352.4573,354.7939,650600.0],["2026-05-11",359.1176,367.3256,357.43,365.7679,785800.0],["2026-05-12",365.0589,371.1301,353.0464,361.7038,935200.0],["2026-05-13",365.3385,365.3385,355.9522,359.9763,526200.0],["2026-05-14",362.5426,373.4567,359.3473,371.5096,850200.0],["2026-05-15",362.1432,362.8621,354.5243,358.1989,607500.0],["2026-05-18",359.2075,361.4742,346.6058,347.3347,334200.0],["2026-05-19",341.2735,344.379,329.1412,336.5704,615000.0],["2026-05-20",341.2436,349.7812,337.6987,349.4716,726300.0],["2026-05-21",346.6258,354.704,344.8983,353.7354,491900.0],["2026-05-22",357.2902,367.3057,351.1592,363.0419,393700.0],["2026-05-26",367.4654,374.1457,365.1888,372.4083,465300.0],["2026-05-27",374.4553,376.722,362.0134,368.0346,309500.0],["2026-05-28",368.9832,369.0431,357.5998,363.7908,391900.0],["2026-05-29",362.4727,369.3627,359.0576,360.6454,396700.0],["2026-06-01",354.724,361.6739,351.5885,355.1733,308000.0],["2026-06-02",357.2503,372.0488,357.2503,371.0702,469300.0],["2026-06-03",370.0217,377.351,369.5424,373.976,674300.0],["2026-06-04",367.9747,369.5124,362.7323,364.7993,558100.0],["2026-06-05",358.4486,361.5241,348.493,353.7953,485200.0],["2026-06-08",358.5284,361.2345,351.229,352.7169,683200.0],["2026-06-09",358.828,365.4184,343.011,354.7839,560600.0],["2026-06-10",353.366,358.2488,332.726,333.7046,515400.0],["2026-06-11",339.6359,346.6457,334.114,343.71,676200.0],["2026-06-12",347.74,349.54,342.52,346.77,370500.0],["2026-06-15",355.56,360.55,347.47,347.79,303600.0],["2026-06-16",351.69,361.2,351.54,356.33,466800.0],["2026-06-17",357.93,362.3,351.4,351.88,480600.0],["2026-06-18",360.78,369.24,360.33,365.36,690000.0],["2026-06-22",366.26,371.07,362.43,369.72,393900.0],["2026-06-23",354.6,360.92,348.88,353.09,442900.0],["2026-06-24",353.61,358.34,347.3,351.97,418000.0],["2026-06-25",359.05,367.89,353.46,357.53,649100.0],["2026-06-26",351.92,354.88,342.89,347.33,900500.0],["2026-06-29",345.05,353.98,338.71,343.46,747300.0],["2026-06-30",344.68,349.93,344.68,345.43,940600.0],["2026-07-01",340.0,340.83,320.4,320.71,817000.0],["2026-07-02",322.52,326.29,306.06,307.89,966900.0],["2026-07-06",309.59,319.935,309.04,316.99,942101.612155],["2026-07-07",310.99,310.99,299.64,307.21,666496.469765],["2026-07-08",305.29,317.34,305.29,316.15,985855.823813],["2026-07-09",324.16,329.31,321.31,328.91,840500.937075],["2026-07-10",326.85,336.62,323.07,335.02,959863.744613],["2026-07-13",333.46,334.725,326.7,330.84,586471.318979],["2026-07-14",342.27,344.03,333.595,340.14,727355.949693],["2026-07-15",341.65,342.005,332.14,336.7,1132126.466684],["2026-07-16",331.95,336.09,325.7,326.71,796949.032728],["2026-07-17",318.8,331.33,314.12,327.86,769393.702641],["2026-07-20",331.48,332.3,318.36,319.05,556048.792705],["2026-07-21",326.9,329.58,318.4,329.16,481086.044683],["2026-07-22",325.17,333.55,324.295,330.55,449546.918471],["2026-07-23",328.1,333.84,327.37,330.66,471168.297964],["2026-07-24",328.66,334.39,325.49,332.48,681554.843214],["2026-07-27",333.25,338.75,324.25,338.13,1007266.610586],["2026-07-28",332.67,335.43,327.435,330.67,1000851.623901],["2026-07-29",327.4,331.38,308.54,309.36,1309919.799614],["2026-07-30",335.99,351.59,332.43,342.67,1207948.046755],["2026-07-31",353.24,357.65,340.94,343.49,585361.050986],["2026-08-03",341.09,362.45,341.09,361.33,604357.09418],["2026-08-04",368.46,375.295,362.74,374.1,872568.658328],["2026-08-05",374.24,383.26,372.35,373.08,639601.982195],["2026-08-06",376.15,385.3699,369.86,371.77,534745.646544],["2026-08-07",375.24,377.15,363.19,363.74,437155.169673],["2026-08-10",366.62,369.989,362.4702,369.23,109292.25518],["2026-08-11",370.16,377.635,365.73,366.17,445112.841813],["2026-08-12",375.19,376.61,364.34,364.6,562614.801893],["2026-08-13",366.46,368.1368,359,359.41,521528.146391],["2026-08-14",358.94,362.57,356.8,361.55,319498.04186]]}