{"t":"BBT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-06-28",6.3626,6.3626,6.2672,6.2672,2326700.0],["2000-06-29",6.1717,6.2353,6.1717,6.2353,372500.0],["2000-06-30",6.2035,6.4898,6.2035,6.4898,213100.0],["2000-07-03",6.4898,6.4898,6.3626,6.4262,47300.0],["2000-07-05",6.3626,6.4262,6.3626,6.3944,90500.0],["2000-07-06",6.3626,6.4898,6.3308,6.4262,176000.0],["2000-07-07",6.3626,6.5535,6.3626,6.5217,130500.0],["2000-07-10",6.4898,6.5853,6.4898,6.5535,95500.0],["2000-07-11",6.4898,6.4898,6.4262,6.4262,64400.0],["2000-07-12",6.4262,6.5853,6.4262,6.5853,81500.0],["2000-07-13",6.5535,6.5535,6.5535,6.5535,43700.0],["2000-07-14",6.5217,6.5853,6.5217,6.5535,62900.0],["2000-07-17",6.5535,6.5535,6.4898,6.5217,50900.0],["2000-07-18",6.458,6.5217,6.4262,6.4898,13800.0],["2000-07-19",6.4898,6.4898,6.3944,6.3944,48300.0],["2000-07-20",6.458,6.458,6.4262,6.458,17100.0],["2000-07-21",6.4262,6.4898,6.4262,6.4898,37400.0],["2000-07-24",6.4898,6.4898,6.4262,6.458,47400.0],["2000-07-25",6.4262,6.4262,6.3626,6.3944,11800.0],["2000-07-26",6.4262,6.458,6.3944,6.458,48400.0],["2000-07-27",6.458,6.5217,6.4262,6.5217,60500.0],["2000-07-28",6.4898,6.5217,6.4262,6.4262,36000.0],["2000-07-31",6.4262,6.4262,6.3944,6.3944,27000.0],["2000-08-01",6.3944,6.458,6.3944,6.4262,38800.0],["2000-08-02",6.458,6.4898,6.4262,6.4898,45800.0],["2000-08-03",6.4262,6.4898,6.4262,6.4898,64500.0],["2000-08-04",6.458,6.6171,6.458,6.6171,241500.0],["2000-08-07",6.6171,6.8716,6.6171,6.808,218700.0],["2000-08-08",6.7762,6.9988,6.7762,6.9988,60300.0],["2000-08-09",7.0625,7.0625,6.967,6.967,15300.0],["2000-08-10",6.967,6.967,6.8716,6.8716,15200.0],["2000-08-11",6.967,7.1261,6.967,6.9988,20100.0],["2000-08-14",7.0625,7.1261,7.0625,7.1261,23000.0],["2000-08-15",7.0943,7.1261,7.0943,7.0943,31500.0],["2000-08-16",7.1261,7.1261,7.0943,7.0943,24500.0],["2000-08-17",7.1261,7.3488,7.1261,7.2852,48900.0],["2000-08-18",7.2534,7.3488,7.2534,7.2534,49100.0],["2000-08-21",7.317,7.317,7.2852,7.2852,7000.0],["2000-08-22",7.317,7.3806,7.2852,7.3806,45100.0],["2000-08-23",7.3806,7.4442,7.3806,7.4124,8800.0],["2000-08-24",7.5079,7.6351,7.5079,7.5715,36300.0],["2000-08-25",7.5715,7.5715,7.5715,7.5715,5300.0],["2000-08-28",7.5715,7.5715,7.5079,7.5715,9800.0],["2000-08-29",7.5715,7.5715,7.5715,7.5715,19800.0],["2000-08-30",7.5079,7.5079,7.476,7.476,8000.0],["2000-08-31",7.4442,7.4442,7.3806,7.4442,9700.0],["2000-09-01",7.3806,7.3806,7.3806,7.3806,500.0],["2000-09-05",7.317,7.317,7.317,7.317,400.0],["2000-09-06",7.4442,7.4442,7.3806,7.3806,12300.0],["2000-09-07",7.4442,7.6351,7.4442,7.5715,37700.0],["2000-09-08",7.5079,7.5079,7.3806,7.4442,15100.0],["2000-09-11",7.4124,7.5079,7.4124,7.476,1500.0],["2000-09-12",7.5079,7.5715,7.5079,7.5079,6200.0],["2000-09-13",7.4442,7.5079,7.4442,7.5079,9000.0],["2000-09-14",7.5079,7.5079,7.476,7.5079,13300.0],["2000-09-15",7.5079,7.5079,7.476,7.5079,11900.0],["2000-09-18",7.5079,7.5079,7.4442,7.5079,16700.0],["2000-09-19",7.5079,7.5079,7.4442,7.4442,8100.0],["2000-09-20",7.4442,7.4442,7.2534,7.3488,24000.0],["2000-09-21",7.2534,7.317,7.1261,7.2215,43000.0],["2000-09-22",7.1579,7.1897,6.9988,7.1897,45000.0],["2000-09-25",7.1579,7.2534,7.1579,7.2534,21100.0],["2000-09-26",7.1897,7.2534,7.1897,7.2534,41500.0],["2000-09-27",7.1897,7.1897,7.1897,7.1897,7000.0],["2000-09-28",7.2215,7.3806,7.2215,7.317,37600.0],["2000-09-29",7.317,7.317,7.317,7.317,1000.0],["2000-10-02",7.3806,7.3806,7.2852,7.317,7800.0],["2000-10-03",7.317,7.317,7.2534,7.2534,5000.0],["2000-10-04",7.2534,7.2534,7.2534,7.2534,0.0],["2000-10-05",7.2534,7.2534,7.2215,7.2215,1500.0],["2000-10-06",7.2852,7.2852,7.1261,7.1261,16400.0],["2000-10-09",7.1261,7.1261,6.9988,7.0625,9200.0],["2000-10-10",7.0625,7.1261,7.0625,7.1261,24000.0],["2000-10-11",6.9988,6.9988,6.9352,6.9352,29400.0],["2000-10-12",6.9988,6.9988,6.6807,6.6807,30700.0],["2000-10-13",6.7443,6.9988,6.6171,6.9988,15900.0],["2000-10-16",6.9988,6.9988,6.9988,6.9988,5600.0],["2000-10-17",6.8716,6.8716,6.8716,6.8716,1800.0],["2000-10-18",6.8716,6.9352,6.8716,6.8716,3100.0],["2000-10-19",6.808,6.808,6.808,6.808,800.0],["2000-10-20",6.9352,6.9352,6.9352,6.9352,5700.0],["2000-10-23",6.9034,6.9988,6.9034,6.9988,24200.0],["2000-10-24",6.967,6.967,6.967,6.967,100.0],["2000-10-25",6.9352,6.9352,6.9352,6.9352,1500.0],["2000-10-26",6.9352,7.1261,6.9352,7.1261,12900.0],["2000-10-27",7.1897,7.4442,7.1897,7.4124,41500.0],["2000-10-30",7.3806,7.5079,7.3806,7.4442,15000.0],["2000-10-31",7.4442,7.476,7.4442,7.476,9800.0],["2000-11-01",7.5593,7.6874,7.5593,7.6234,70900.0],["2000-11-02",7.6234,7.6874,7.6234,7.6874,4000.0],["2000-11-03",7.7515,7.7515,7.7515,7.7515,100.0],["2000-11-06",7.7195,7.7195,7.7195,7.7195,5000.0],["2000-11-07",7.8156,7.8156,7.6874,7.6874,25600.0],["2000-11-08",7.6554,7.6554,7.6554,7.6554,2500.0],["2000-11-09",7.5593,7.5593,7.5593,7.5593,6000.0],["2000-11-10",7.4953,7.5914,7.4312,7.4312,5700.0],["2000-11-13",7.3992,7.3992,7.3992,7.3992,2000.0],["2000-11-14",7.4953,7.6554,7.4953,7.6554,4900.0],["2000-11-15",7.6554,7.8156,7.6554,7.8156,53200.0],["2000-11-16",7.5593,7.6874,7.4953,7.5593,21000.0],["2000-11-17",7.4312,7.4312,6.9187,6.9507,179800.0],["2000-11-20",6.9828,7.0468,6.9187,6.9507,19800.0],["2000-11-21",6.9187,6.9507,6.9187,6.9187,6200.0],["2000-11-22",6.9187,6.9187,6.7265,6.7265,24000.0],["2000-11-24",6.7906,6.7906,6.7906,6.7906,200.0],["2000-11-27",6.8546,6.9187,6.8546,6.9187,9100.0],["2000-11-28",6.9187,6.9187,6.9187,6.9187,3500.0],["2000-11-29",6.9507,6.9507,6.7906,6.8546,31600.0],["2000-11-30",6.9187,6.9187,6.7585,6.7906,9200.0],["2000-12-01",6.8546,6.8546,6.8546,6.8546,16900.0],["2000-12-04",6.8867,6.9507,6.8546,6.9507,12500.0],["2000-12-05",6.8546,6.9187,6.8546,6.8867,41100.0],["2000-12-06",6.9187,7.239,6.9187,6.9828,27000.0],["2000-12-07",7.0468,7.0468,6.9828,6.9828,4000.0],["2000-12-08",7.0468,7.207,7.0468,7.207,33500.0],["2000-12-11",7.239,7.3031,7.239,7.239,29000.0],["2000-12-12",7.175,7.3031,7.1109,7.3031,38700.0],["2000-12-13",7.239,7.239,7.175,7.239,158500.0],["2000-12-14",7.3031,7.3031,7.3031,7.3031,15500.0],["2000-12-15",7.3031,7.3031,7.175,7.175,91700.0],["2000-12-18",7.175,7.3671,7.175,7.3671,116500.0],["2000-12-19",7.3671,7.5593,7.1429,7.3031,32400.0],["2000-12-20",7.3031,7.3351,7.175,7.3351,7500.0],["2000-12-21",7.3671,7.4312,7.3671,7.3671,71500.0],["2000-12-22",7.4312,7.6874,7.4312,7.6554,10200.0],["2000-12-26",7.5593,7.6234,7.5593,7.5593,9100.0],["2000-12-27",7.5593,7.6554,7.5593,7.6234,13000.0],["2000-12-28",7.6874,8.1359,7.6874,8.0078,19400.0],["2000-12-29",8.0078,8.1999,7.9757,8.0718,96600.0],["2001-01-02",8.0078,8.0078,7.6234,7.7515,46500.0],["2001-01-03",7.6874,8.1999,7.6234,8.0718,60000.0],["2001-01-04",8.0718,8.1999,8.0718,8.1679,73600.0],["2001-01-05",8.1038,8.1359,8.0078,8.0718,59800.0],["2001-01-08",8.0398,8.1359,8.0398,8.0718,25500.0],["2001-01-09",8.0078,8.1679,8.0078,8.1359,56200.0],["2001-01-10",8.0718,8.1359,8.0398,8.0718,16700.0],["2001-01-11",8.0398,8.1359,8.0398,8.0718,20400.0],["2001-01-12",8.0078,8.1039,8.0078,8.0398,44100.0],["2001-01-16",8.1039,8.1999,8.0398,8.1359,35200.0],["2001-01-17",8.264,8.264,8.232,8.232,29000.0],["2001-01-18",8.1999,8.1999,8.1999,8.1999,2500.0],["2001-01-19",8.1999,8.232,8.1999,8.1999,36400.0],["2001-01-22",8.1999,8.1999,8.1999,8.1999,1900.0],["2001-01-23",8.232,8.4242,8.232,8.3921,32500.0],["2001-01-24",8.4562,8.6484,8.4562,8.5523,89500.0],["2001-01-25",8.4562,8.5843,8.4562,8.5843,95500.0],["2001-01-26",8.5843,8.5843,8.5203,8.5843,57600.0],["2001-01-29",8.5843,8.5843,8.5331,8.5843,37800.0],["2001-01-30",8.5843,8.5843,8.5741,8.5843,14300.0],["2001-01-31",8.5843,8.8406,8.5843,8.7124,102400.0],["2001-02-01",8.7124,8.8929,8.6609,8.764,74300.0],["2001-02-02",8.8156,9.1661,8.8156,9.1661,529700.0],["2001-02-05",9.1661,9.2795,9.0218,9.161,186600.0],["2001-02-06",9.1764,9.2434,9.1764,9.228,70000.0],["2001-02-07",9.228,9.2331,9.1919,9.228,42800.0],["2001-02-08",9.2537,9.2537,9.1764,9.1764,48700.0],["2001-02-09",9.1249,9.2795,9.1249,9.2795,23600.0],["2001-02-12",9.228,9.2795,9.2022,9.2795,13100.0],["2001-02-13",9.2537,9.3826,9.2537,9.3362,50700.0],["2001-02-14",9.2795,9.3362,9.2641,9.2692,5800.0],["2001-02-15",9.2538,9.6404,9.2538,9.5424,27400.0],["2001-02-16",9.4084,9.6146,9.4084,9.6146,28200.0],["2001-02-20",9.7177,9.7899,9.5218,9.527,17600.0],["2001-02-21",9.6146,9.6146,9.2795,9.3517,25500.0],["2001-02-22",9.3517,9.4651,9.3517,9.3826,14600.0],["2001-02-23",9.2898,9.6404,9.2898,9.5631,16200.0],["2001-02-26",9.5888,9.5888,9.5373,9.5373,2700.0],["2001-02-27",9.5373,9.5373,9.4445,9.4445,2100.0],["2001-02-28",9.5888,9.5888,9.3568,9.3568,8400.0],["2001-03-01",9.3826,9.4342,9.3826,9.4342,1700.0],["2001-03-02",9.3826,9.4548,9.228,9.4548,17600.0],["2001-03-05",9.4857,9.4857,9.3826,9.3826,5700.0],["2001-03-06",9.3826,9.3826,9.3826,9.3826,600.0],["2001-03-07",9.3826,9.4084,9.3826,9.3826,1700.0],["2001-03-08",9.3826,9.4754,9.3826,9.4084,7800.0],["2001-03-09",9.46,9.46,9.4084,9.4084,2100.0],["2001-03-12",9.4651,9.4651,9.3826,9.4445,9100.0],["2001-03-13",9.3826,9.3826,9.3826,9.3826,7500.0],["2001-03-14",9.3826,9.3826,9.3826,9.3826,8700.0],["2001-03-15",9.3826,9.46,9.3311,9.46,36500.0],["2001-03-16",9.4703,9.4703,9.4239,9.4239,1200.0],["2001-03-19",9.3826,9.4754,9.3826,9.4342,7700.0],["2001-03-20",9.4806,9.5373,9.4342,9.5373,3600.0],["2001-03-21",9.7177,9.7177,9.4857,9.5373,9000.0],["2001-03-22",9.4909,9.4909,9.2795,9.46,62300.0],["2001-03-23",9.4084,9.4342,9.4084,9.4342,3200.0],["2001-03-26",9.4342,9.4342,9.4032,9.4032,2100.0],["2001-03-27",9.4342,9.6146,9.4342,9.6146,14600.0],["2001-03-28",9.5373,9.6404,9.5373,9.5373,8300.0],["2001-03-29",9.5373,9.5888,9.5373,9.5888,8800.0],["2001-03-30",9.5373,9.5888,9.5373,9.5373,59800.0],["2001-04-02",9.4342,9.4342,9.3826,9.4342,2000.0],["2001-04-03",9.3826,9.3826,9.228,9.3826,23000.0],["2001-04-04",9.3311,9.3311,9.228,9.2795,7700.0],["2001-04-05",9.2795,9.2795,9.2795,9.2795,200.0],["2001-04-06",9.2795,9.3826,9.2795,9.3414,7900.0],["2001-04-09",9.3053,9.3053,9.2795,9.2795,3700.0],["2001-04-10",9.2795,9.3311,9.2795,9.3311,2800.0],["2001-04-11",9.2795,9.2795,9.2795,9.2795,61300.0],["2001-04-12",9.2898,9.3826,9.2898,9.3826,800.0],["2001-04-16",9.3826,9.6662,9.3826,9.6507,7800.0],["2001-04-17",9.6662,9.7074,9.5373,9.6662,109300.0],["2001-04-18",9.6662,9.6662,9.594,9.661,5200.0],["2001-04-19",9.661,9.7126,9.6043,9.6043,3300.0],["2001-04-20",9.5373,9.5373,9.4033,9.5373,8400.0],["2001-04-23",9.4342,9.4342,9.4342,9.4342,1500.0],["2001-04-24",9.5115,9.5631,9.5115,9.5631,900.0],["2001-04-25",9.4342,9.4342,9.4084,9.4084,400.0],["2001-04-26",9.2795,9.2795,9.1764,9.2795,8900.0],["2001-04-27",9.1764,9.2073,9.0733,9.0733,4700.0],["2001-04-30",9.0733,9.0836,8.764,9.0218,36100.0],["2001-05-01",8.9187,9.0218,8.9187,9.0218,18900.0],["2001-05-02",9.0218,9.063,9.0218,9.063,34700.0],["2001-05-03",9.1304,9.1823,9.0838,9.0838,500.0],["2001-05-04",9.0786,9.1304,9.0786,9.1304,1000.0],["2001-05-07",9.1356,9.2705,9.1356,9.2705,9100.0],["2001-05-08",9.2861,9.3328,9.2705,9.312,1000.0],["2001-05-09",9.2342,9.3379,9.2342,9.2394,5900.0],["2001-05-10",9.1304,9.2342,9.1304,9.2342,500.0],["2001-05-11",9.2861,9.3379,9.2861,9.3379,3700.0],["2001-05-14",9.2861,9.3328,9.1823,9.2342,11500.0],["2001-05-15",9.2861,9.4676,9.2861,9.3898,10100.0],["2001-05-16",9.3898,9.3898,9.3898,9.3898,17600.0],["2001-05-17",9.3379,9.3379,9.3379,9.3379,300.0],["2001-05-18",9.3379,9.3379,9.3379,9.3379,0.0],["2001-05-21",9.312,9.3172,9.312,9.3172,1000.0],["2001-05-22",9.338,9.4988,9.338,9.4988,36500.0],["2001-05-23",9.4676,9.4676,9.3898,9.3898,25600.0],["2001-05-24",9.3898,9.5455,9.3898,9.4417,13600.0],["2001-05-25",9.4417,9.5714,9.4417,9.5455,11100.0],["2001-05-29",9.5714,9.5973,9.5714,9.5973,3200.0],["2001-05-30",9.5455,9.5455,9.4936,9.4936,3300.0],["2001-05-31",9.4936,9.4936,9.4158,9.4158,11000.0],["2001-06-01",9.3639,9.4313,9.3639,9.3898,900.0],["2001-06-04",9.4417,9.4936,9.4417,9.4676,8100.0],["2001-06-05",9.4936,9.4936,9.478,9.4936,10300.0],["2001-06-06",9.4676,9.4676,9.4676,9.4676,3000.0],["2001-06-07",9.4676,9.4676,9.3379,9.3379,25100.0],["2001-06-08",9.3898,9.4936,9.3898,9.4313,12600.0],["2001-06-11",9.4676,9.4884,9.4676,9.4676,10700.0],["2001-06-12",9.4676,9.4676,9.4676,9.4676,1700.0],["2001-06-13",9.3898,9.4158,9.3898,9.4158,2100.0],["2001-06-14",9.3379,9.3379,9.3379,9.3379,100.0],["2001-06-15",9.3379,9.3379,9.3379,9.3379,0.0],["2001-06-18",9.312,9.312,9.312,9.312,4000.0],["2001-06-19",9.3639,9.4676,9.3639,9.4417,18300.0],["2001-06-20",9.4417,9.4417,9.3379,9.3379,6900.0],["2001-06-21",9.3379,9.3379,9.3379,9.3379,400.0],["2001-06-22",9.3898,9.3898,9.2601,9.2601,12400.0],["2001-06-25",9.2601,9.2861,9.2238,9.2601,20600.0],["2001-06-26",9.2601,9.2965,9.2083,9.2965,44800.0],["2001-06-27",9.2342,9.2342,9.2342,9.2342,1200.0],["2001-06-28",9.2342,9.312,9.1823,9.2342,48800.0],["2001-06-29",9.4158,9.4158,8.8711,8.8711,38500.0],["2001-07-02",8.9748,9.2861,8.9748,9.2861,44800.0],["2001-07-03",9.3379,9.3379,9.2861,9.2861,1100.0],["2001-07-05",9.2342,9.3379,9.2342,9.2861,21400.0],["2001-07-06",9.2342,9.2342,9.2342,9.2342,1400.0],["2001-07-09",9.2083,9.3379,9.2083,9.3379,20500.0],["2001-07-10",9.3379,9.4417,9.3379,9.4417,40300.0],["2001-07-11",9.3639,9.3898,9.3639,9.3898,3400.0],["2001-07-12",9.3898,9.4365,9.338,9.3898,9100.0],["2001-07-13",9.4365,9.4417,9.3898,9.4158,4800.0],["2001-07-16",9.4417,9.4676,9.3898,9.4625,17900.0],["2001-07-17",9.4625,9.4936,9.4573,9.4936,5600.0],["2001-07-18",9.4936,9.5351,9.4936,9.5351,6600.0],["2001-07-19",9.5973,9.8827,9.5973,9.8567,46900.0],["2001-07-20",9.8567,9.8619,9.8048,9.81,6600.0],["2001-07-23",9.8567,9.8567,9.8048,9.8048,1500.0],["2001-07-24",9.753,9.753,9.6752,9.6752,12800.0],["2001-07-25",9.6752,9.6752,9.6233,9.6233,3900.0],["2001-07-26",9.6025,9.753,9.6025,9.7322,25200.0],["2001-07-27",9.7011,9.8567,9.7011,9.8567,43500.0],["2001-07-30",9.753,9.8567,9.753,9.8567,10000.0],["2001-07-31",9.8567,10.1109,9.8567,10.0902,395100.0],["2001-08-01",10.1161,10.1161,9.9086,10.1109,27500.0],["2001-08-02",10.168,10.168,9.9864,10.0383,12100.0],["2001-08-03",10.08,10.1218,10.0696,10.1166,9000.0],["2001-08-06",10.0696,10.174,9.9392,10.174,30100.0],["2001-08-07",10.1739,10.1739,9.9392,9.9392,7600.0],["2001-08-08",9.9183,10.0174,9.9183,10.0174,2900.0],["2001-08-09",9.9392,9.9653,9.9392,9.9392,9400.0],["2001-08-10",10.0174,10.0174,9.9913,10.0174,2500.0],["2001-08-13",9.9913,10.0435,9.9913,10.0174,4600.0],["2001-08-14",10.0696,10.4348,10.0487,10.3826,38100.0],["2001-08-15",10.3044,10.3044,10.294,10.3044,8500.0],["2001-08-16",10.2522,10.2522,10.1218,10.2313,2500.0],["2001-08-17",10.2261,10.2783,10.2,10.2,2800.0],["2001-08-20",10.2053,10.2053,9.9131,10.0174,12700.0],["2001-08-21",10.0696,10.1218,10.0696,10.0696,5000.0],["2001-08-22",10.0174,10.0174,9.9131,9.9653,4100.0],["2001-08-23",9.9183,10.0174,9.9183,10.0174,800.0],["2001-08-24",9.9653,9.9653,9.6522,9.7044,25800.0],["2001-08-27",9.6522,9.6522,9.6522,9.6522,10900.0],["2001-08-28",9.7826,9.7826,9.5531,9.7044,23100.0],["2001-08-29",9.7826,9.8348,9.6574,9.8296,6900.0],["2001-08-30",9.8609,9.8609,9.6,9.6,8800.0],["2001-08-31",9.6,9.7044,9.6,9.7044,1300.0],["2001-09-04",9.7044,9.7044,9.7044,9.7044,300.0],["2001-09-05",9.6522,9.6522,9.5479,9.5479,7300.0],["2001-09-06",9.6,9.6,9.6,9.6,5500.0],["2001-09-07",9.5218,9.574,9.3913,9.48,10700.0],["2001-09-10",9.4435,9.4435,8.8696,9.0522,13200.0],["2001-09-17",9.0783,9.0783,8.6087,8.7392,18900.0],["2001-09-18",8.8696,9.1826,8.8696,9.1826,4000.0],["2001-09-19",9.287,9.6522,9.1044,9.1826,51100.0],["2001-09-20",9.3131,9.3131,8.6087,9.0261,20300.0],["2001-09-21",8.8696,8.9166,8.8696,8.8696,15400.0],["2001-09-24",8.7652,9.0261,8.7652,9.0261,16300.0],["2001-09-25",9.1305,9.3392,9.1305,9.3183,23100.0],["2001-09-26",9.24,9.3913,9.24,9.3653,1900.0],["2001-09-27",9.3392,9.3392,9.2609,9.2609,12600.0],["2001-09-28",9.2922,9.5166,9.2922,9.5166,16700.0],["2001-10-01",9.3913,9.4957,9.3913,9.4435,10100.0],["2001-10-02",9.3913,9.3913,9.3444,9.3444,10500.0],["2001-10-03",9.3913,9.3913,9.3131,9.3131,40300.0],["2001-10-04",9.3131,9.4957,9.3131,9.4957,33600.0],["2001-10-05",9.3913,9.3913,9.3913,9.3913,1000.0],["2001-10-08",9.3444,9.3444,9.3444,9.3444,3000.0],["2001-10-09",9.3131,9.3913,9.3131,9.3913,8500.0],["2001-10-10",9.3392,9.3392,9.3392,9.3392,4500.0],["2001-10-11",9.287,9.4435,9.287,9.4435,8900.0],["2001-10-12",9.4435,9.4435,9.4435,9.4435,0.0],["2001-10-15",9.4435,9.6209,9.4435,9.6209,5200.0],["2001-10-16",9.6261,9.647,9.6261,9.647,12500.0],["2001-10-17",9.6783,9.6783,9.6522,9.6522,15200.0],["2001-10-18",9.6,9.6,9.6,9.6,1700.0],["2001-10-19",9.6,9.6,9.5896,9.5896,7600.0],["2001-10-22",9.5531,9.5531,9.5531,9.5531,300.0],["2001-10-23",9.6522,9.6783,9.6522,9.6783,5200.0],["2001-10-24",9.6783,9.8348,9.6522,9.7826,3500.0],["2001-10-25",9.7774,9.7774,9.5218,9.5218,11600.0],["2001-10-26",9.5218,9.7826,9.5218,9.7305,8100.0],["2001-10-29",9.6522,9.6522,9.6522,9.6522,900.0],["2001-10-30",9.6522,9.6522,9.6522,9.6522,15400.0],["2001-10-31",9.6522,9.9131,9.6522,9.9131,2700.0],["2001-11-01",9.8087,9.9131,9.7826,9.8087,19100.0],["2001-11-02",9.7826,9.9653,9.7826,9.9653,88600.0],["2001-11-05",9.9653,9.9653,9.9653,9.9653,100.0],["2001-11-06",9.9705,9.9705,9.9233,9.9233,2300.0],["2001-11-07",9.918,9.918,9.918,9.918,1000.0],["2001-11-08",9.918,9.918,9.9023,9.9023,700.0],["2001-11-09",9.8131,9.8656,9.8131,9.8656,5000.0],["2001-11-12",9.8341,9.8341,9.8341,9.8341,2000.0],["2001-11-13",9.8341,9.8393,9.8131,9.8131,5100.0],["2001-11-14",9.8918,9.9967,9.8918,9.9967,10000.0],["2001-11-15",10.0492,10.0755,10.044,10.0492,13400.0],["2001-11-16",10.1017,10.1017,10.0702,10.1017,13500.0],["2001-11-19",10.0492,10.0492,10.0492,10.0492,100.0],["2001-11-20",10.1017,10.1017,10.0492,10.0492,200.0],["2001-11-21",10.1017,10.1542,10.1017,10.1542,2100.0],["2001-11-23",10.2224,10.2224,10.1017,10.1017,25700.0],["2001-11-26",10.1017,10.1017,10.0492,10.0492,16900.0],["2001-11-27",10.023,10.0282,10.023,10.023,7500.0],["2001-11-28",10.0755,10.1017,10.0755,10.1017,26100.0],["2001-11-29",10.0755,10.1017,10.0492,10.0492,900.0],["2001-11-30",10.0492,10.2854,10.0492,10.2854,15700.0],["2001-12-03",10.2329,10.3641,10.2329,10.3641,17300.0],["2001-12-04",10.3378,10.3588,10.2329,10.2854,37800.0],["2001-12-05",10.2854,10.2854,10.2854,10.2854,0.0],["2001-12-06",10.2591,10.2854,10.2591,10.2854,55200.0],["2001-12-07",10.3378,10.3378,10.3378,10.3378,12300.0],["2001-12-10",10.3378,10.4218,10.3378,10.3903,13500.0],["2001-12-11",10.4166,10.4166,10.4166,10.4166,27100.0],["2001-12-12",10.469,10.469,10.4166,10.4166,2000.0],["2001-12-13",10.4166,10.4166,10.4166,10.4166,200.0],["2001-12-14",10.4953,10.5477,10.4428,10.4428,4400.0],["2001-12-17",10.49,10.4953,10.4848,10.4953,6500.0],["2001-12-18",10.4953,10.5477,10.4953,10.5215,4800.0],["2001-12-19",10.5477,10.6265,10.4953,10.574,64600.0],["2001-12-20",10.4953,10.4953,10.4428,10.4953,29200.0],["2001-12-21",10.6002,10.6002,10.469,10.4795,2800.0],["2001-12-24",10.4953,10.4953,10.4953,10.4953,100.0],["2001-12-26",10.5477,10.5477,10.4953,10.4953,8100.0],["2001-12-27",10.4953,10.4953,10.49,10.4953,11500.0],["2001-12-28",10.6002,10.6002,10.5477,10.5477,5500.0],["2001-12-31",10.6265,10.6527,10.5215,10.6265,7400.0],["2002-01-02",10.574,10.574,10.3903,10.4428,21500.0],["2002-01-03",10.4953,10.6002,10.3903,10.4428,5200.0],["2002-01-04",10.4166,10.4166,10.3116,10.3116,2800.0],["2002-01-07",10.2644,10.4428,10.2644,10.4428,1700.0],["2002-01-08",10.4428,10.4428,10.3903,10.3903,1700.0],["2002-01-09",10.3903,10.3903,10.3903,10.3903,0.0],["2002-01-10",10.3378,10.3641,10.2854,10.3378,14200.0],["2002-01-11",10.4165,10.6002,10.4165,10.574,7600.0],["2002-01-14",10.4953,10.6527,10.4428,10.6527,25000.0],["2002-01-15",10.6737,11.02,10.6737,11.0043,60300.0],["2002-01-16",10.9151,11.0673,10.8888,11.0095,7600.0],["2002-01-17",11.0148,11.0148,10.8941,10.9413,7600.0],["2002-01-18",10.9413,11.0673,10.9413,10.9676,6200.0],["2002-01-22",10.9413,10.9413,10.9413,10.9413,100.0],["2002-01-23",10.9676,10.9676,10.9676,10.9676,5100.0],["2002-01-24",10.8626,11.1775,10.7839,11.1775,8300.0],["2002-01-25",11.2824,11.3296,11.125,11.3296,16100.0],["2002-01-28",11.3296,11.3296,11.1512,11.2247,1600.0],["2002-01-29",11.2247,11.2299,11.125,11.125,18100.0],["2002-01-30",11.125,11.1775,11.125,11.125,3300.0],["2002-01-31",11.2299,11.2562,11.125,11.125,11300.0],["2002-02-01",11.1775,11.2299,11.1775,11.188,23800.0],["2002-02-04",11.1722,11.1722,11.1722,11.1722,400.0],["2002-02-05",11.2144,11.32,11.2144,11.32,35600.0],["2002-02-06",11.3464,11.3464,11.32,11.32,24800.0],["2002-02-07",11.4519,11.5047,11.3464,11.4783,25700.0],["2002-02-08",11.4783,11.5311,11.4783,11.5311,19000.0],["2002-02-11",11.5575,11.5575,11.4783,11.5311,25000.0],["2002-02-12",11.5311,11.5575,11.5311,11.5522,43400.0],["2002-02-13",11.5575,11.605,11.5575,11.5838,41200.0],["2002-02-14",11.6102,11.6894,11.6102,11.6419,44000.0],["2002-02-15",11.663,11.663,11.6155,11.6366,45600.0],["2002-02-19",11.663,11.6894,11.6525,11.6525,15000.0],["2002-02-20",11.6524,11.6577,11.6366,11.6366,25900.0],["2002-02-21",11.6366,11.6366,11.6102,11.6102,31800.0],["2002-02-22",11.6102,11.6313,11.5838,11.6313,73500.0],["2002-02-25",11.6313,11.6366,11.6102,11.6366,7800.0],["2002-02-26",11.663,11.663,11.5944,11.6208,14000.0],["2002-02-27",11.6313,11.6366,11.6313,11.6366,10600.0],["2002-02-28",11.6366,11.7158,11.6102,11.6313,29200.0],["2002-03-01",11.6313,11.6313,11.6102,11.6102,25300.0],["2002-03-04",11.6102,11.6366,11.5575,11.6102,23900.0],["2002-03-05",11.6102,11.6102,11.5627,11.5838,26300.0],["2002-03-06",11.6102,11.6102,11.6102,11.6102,33400.0],["2002-03-07",11.6102,11.6102,11.6102,11.6102,1000.0],["2002-03-08",11.5575,11.5838,11.5047,11.5838,5700.0],["2002-03-11",11.6102,11.6366,11.5944,11.5944,7800.0],["2002-03-12",11.6102,11.663,11.6102,11.6366,14400.0],["2002-03-13",11.663,11.663,11.6102,11.6102,8500.0],["2002-03-14",11.663,11.6894,11.663,11.6894,10300.0],["2002-03-15",11.6894,11.7158,11.663,11.7,8600.0],["2002-03-18",11.6894,11.6894,11.663,11.6894,6500.0],["2002-03-19",11.7158,11.7158,11.6683,11.7158,23400.0],["2002-03-20",11.7158,11.7158,11.663,11.6894,12900.0],["2002-03-21",11.7158,11.7158,11.7158,11.7158,15100.0],["2002-03-22",11.7158,11.7158,11.663,11.663,18700.0],["2002-03-25",11.6894,11.7158,11.6894,11.7158,12200.0],["2002-03-26",11.7422,11.7422,11.6102,11.6894,17400.0],["2002-03-27",11.6894,11.6894,11.5838,11.5838,1800.0],["2002-03-28",11.6102,11.6894,11.5575,11.6894,33700.0],["2002-04-01",11.6894,11.8213,11.663,11.8213,41400.0],["2002-04-02",11.8213,11.8213,11.7316,11.7316,5800.0],["2002-04-03",11.7686,11.9269,11.7686,11.9269,29400.0],["2002-04-04",11.9269,11.9797,11.9269,11.9797,21300.0],["2002-04-05",11.9796,12.1116,11.9796,12.0852,35900.0],["2002-04-08",12.138,12.2119,12.0905,12.2013,22900.0],["2002-04-09",12.2013,12.3702,12.2013,12.3702,17600.0],["2002-04-10",12.3702,12.6657,12.3702,12.5865,11000.0],["2002-04-11",12.5865,12.9824,12.5391,12.9824,9700.0],["2002-04-12",13.0615,13.2462,13.0615,13.0879,13400.0],["2002-04-15",13.1934,13.1934,13.1407,13.1882,23700.0],["2002-04-16",13.1882,13.1882,13.1459,13.1459,13300.0],["2002-04-17",13.1459,13.1618,12.824,12.824,43500.0],["2002-04-18",12.9296,13.0351,12.9296,13.0035,21600.0],["2002-04-19",13.0087,13.0351,12.9296,12.9824,4700.0],["2002-04-22",12.9823,12.9823,12.9771,12.9771,4700.0],["2002-04-23",12.9824,13.0351,12.9824,12.9824,1900.0],["2002-04-24",13.0087,13.0615,12.9296,12.9296,9700.0],["2002-04-25",11.6102,11.8741,11.4255,11.5997,174700.0],["2002-04-26",11.5997,11.8213,11.5997,11.7158,39400.0],["2002-04-29",11.7422,11.8213,11.6102,11.7158,8400.0],["2002-04-30",11.6102,11.7422,11.5575,11.7422,57800.0],["2002-05-01",11.7422,11.8213,11.7422,11.8213,17200.0],["2002-05-02",11.7686,11.9796,11.7422,11.9533,13300.0],["2002-05-03",12.006,12.1907,12.006,12.1907,2900.0],["2002-05-06",12.0588,12.138,11.9269,12.138,16600.0],["2002-05-07",12.069,12.2016,12.069,12.1221,22400.0],["2002-05-08",12.1804,12.191,12.1221,12.1327,5600.0],["2002-05-09",12.2016,12.2016,12.0425,12.0425,12000.0],["2002-05-10",12.0955,12.2547,12.0955,12.2388,22900.0],["2002-05-13",12.1486,12.2016,12.1486,12.2016,800.0],["2002-05-14",12.2547,12.3343,12.2547,12.2812,30800.0],["2002-05-15",12.3077,12.3608,12.3077,12.3608,9600.0],["2002-05-16",12.3343,12.3343,12.2547,12.3236,26200.0],["2002-05-17",12.3343,12.3343,12.3236,12.329,3700.0],["2002-05-20",12.2547,12.3873,12.2547,12.3343,11500.0],["2002-05-21",12.3343,12.3343,12.2812,12.3236,40400.0],["2002-05-22",12.2812,12.2812,12.2016,12.2069,24700.0],["2002-05-23",12.2069,12.3502,12.2069,12.3502,9300.0],["2002-05-24",12.3873,12.3873,12.313,12.313,2700.0],["2002-05-28",12.3608,12.4032,12.3343,12.4032,3400.0],["2002-05-29",12.3449,12.3502,12.3343,12.3343,2500.0],["2002-05-30",12.2812,12.2865,12.2547,12.2812,6700.0],["2002-05-31",12.3608,12.5199,12.3608,12.5199,4100.0],["2002-06-03",12.626,12.626,12.4404,12.4404,4900.0],["2002-06-04",12.3608,12.4138,12.3608,12.3873,2000.0],["2002-06-05",12.3608,12.3608,12.3183,12.3183,1200.0],["2002-06-06",12.3343,12.3926,12.313,12.3926,15600.0],["2002-06-07",12.3608,12.3714,12.3608,12.3608,1500.0],["2002-06-10",12.3873,12.3873,12.3343,12.3767,36100.0],["2002-06-11",12.3767,12.3767,12.329,12.3343,36600.0],["2002-06-12",12.3077,12.3608,12.2812,12.3608,12600.0],["2002-06-13",12.3608,12.3608,12.2547,12.3502,25800.0],["2002-06-14",12.2547,12.3502,12.2547,12.3502,8000.0],["2002-06-17",12.3608,12.6526,12.3608,12.626,14000.0],["2002-06-18",12.7056,12.8913,12.7056,12.8223,7700.0],["2002-06-19",12.8382,12.8542,12.7852,12.8223,29500.0],["2002-06-20",12.7852,12.8382,12.764,12.8382,28800.0],["2002-06-21",12.8276,12.9178,12.7958,12.8913,5800.0],["2002-06-24",12.8913,13.0239,12.8913,13.0186,18700.0],["2002-06-25",13.0504,13.5809,13.0451,13.5809,34500.0],["2002-06-26",13.4748,13.7136,13.4748,13.6817,20300.0],["2002-06-27",13.7401,13.8727,13.6871,13.8727,38800.0],["2002-06-28",13.8462,13.9788,13.4112,13.8992,142300.0],["2002-07-01",13.7931,14.1645,13.7931,13.9523,42500.0],["2002-07-02",13.9523,13.9523,13.2945,13.7454,25300.0],["2002-07-03",13.8197,13.8197,13.634,13.634,24000.0],["2002-07-05",13.687,13.7083,13.634,13.6605,3700.0],["2002-07-08",13.5544,13.7401,13.5544,13.634,5500.0],["2002-07-09",13.6764,13.7242,13.6764,13.7242,4900.0],["2002-07-10",13.6605,13.6923,13.2626,13.2626,9400.0],["2002-07-11",13.2096,13.2096,12.7852,12.7852,14700.0],["2002-07-12",12.7321,12.7852,12.6526,12.6844,5500.0],["2002-07-15",12.626,12.6791,12.4934,12.6791,8600.0],["2002-07-16",12.7321,12.7321,12.6526,12.6526,6200.0],["2002-07-17",12.6526,12.6791,12.5624,12.6207,34000.0],["2002-07-18",12.6207,12.626,12.4881,12.4881,7200.0],["2002-07-19",12.4138,12.4244,12.0955,12.2282,12700.0],["2002-07-22",12.3077,12.3077,12.069,12.191,7000.0],["2002-07-23",12.1008,12.1008,11.5544,11.6181,10400.0],["2002-07-24",10.3449,11.1353,10.3449,11.1353,47500.0],["2002-07-25",11.0876,11.3528,11.0876,11.3422,2800.0],["2002-07-26",11.4324,11.7348,11.4324,11.7348,3900.0],["2002-07-29",11.8674,12.9709,11.8674,12.9709,7800.0],["2002-07-30",12.8648,12.9443,12.7321,12.8011,7900.0],["2002-07-31",12.7852,12.7852,12.6791,12.7693,9600.0],["2002-08-01",12.7746,12.7746,12.6526,12.7109,4300.0],["2002-08-02",12.7215,12.7374,12.6526,12.7162,17200.0],["2002-08-05",12.7321,12.7321,12.5358,12.6791,9900.0],["2002-08-06",12.7857,12.8017,12.6897,12.8017,21000.0],["2002-08-07",12.8017,12.8124,12.7164,12.7431,3400.0],["2002-08-08",12.7164,13.015,12.6844,12.9563,18900.0],["2002-08-09",12.9563,13.0043,12.8924,13.0043,8700.0],["2002-08-12",12.903,13.063,12.8764,13.063,12300.0],["2002-08-13",13.063,13.063,12.983,13.063,6200.0],["2002-08-14",12.9563,13.063,12.9297,13.063,6600.0],["2002-08-15",13.063,13.063,12.9563,12.983,14100.0],["2002-08-16",12.983,13.4362,12.983,13.4362,10500.0],["2002-08-19",13.5162,14.2893,13.5162,14.2893,17800.0],["2002-08-20",14.316,14.332,13.9694,13.9694,23900.0],["2002-08-21",14.1027,14.3426,14.1027,14.3426,8500.0],["2002-08-22",14.3693,14.5132,14.3693,14.3959,18900.0],["2002-08-23",14.4493,14.5985,14.4439,14.4439,3700.0],["2002-08-26",14.5559,14.5985,14.4439,14.5292,4500.0],["2002-08-27",14.4226,14.4226,14.14,14.1987,7400.0],["2002-08-28",14.2093,14.2413,13.8361,13.8361,5400.0],["2002-08-29",13.8521,13.8627,13.7828,13.8361,4400.0],["2002-08-30",13.8094,13.8094,13.6761,13.6761,1600.0],["2002-09-03",13.5962,13.5962,13.3296,13.3296,3100.0],["2002-09-04",13.4362,13.8094,13.4362,13.8094,2100.0],["2002-09-05",13.7295,13.7561,13.5695,13.5695,1800.0],["2002-09-06",13.5695,13.5695,13.3882,13.5322,4900.0],["2002-09-09",13.5322,13.5322,13.4629,13.5109,400.0],["2002-09-10",13.5109,13.6015,13.4362,13.4362,4100.0],["2002-09-11",13.5108,13.5375,13.5108,13.5375,1500.0],["2002-09-12",13.4362,13.5162,13.2229,13.2229,2400.0],["2002-09-13",13.1909,13.3242,13.175,13.3242,1500.0],["2002-09-16",13.3242,13.3242,13.0896,13.095,1500.0],["2002-09-17",13.143,13.143,12.9084,12.951,7000.0],["2002-09-18",12.9777,12.983,12.823,12.8497,2300.0],["2002-09-19",12.8764,12.8764,12.5831,12.5831,6300.0],["2002-09-20",12.5831,13.143,12.5298,12.9937,26700.0],["2002-09-23",13.063,13.063,12.5298,12.5831,18900.0],["2002-09-24",12.7164,12.9617,12.5351,12.7964,23200.0],["2002-09-25",12.7697,12.7697,12.2632,12.2632,11500.0],["2002-09-26",12.3965,12.4765,12.3965,12.4658,9400.0],["2002-09-27",12.4125,12.4925,12.3165,12.3965,20100.0],["2002-09-30",12.3219,12.5298,12.3219,12.5298,11500.0],["2002-10-01",12.4925,12.5298,12.3965,12.4551,12100.0],["2002-10-02",12.5031,12.7164,12.5031,12.5831,2800.0],["2002-10-03",12.6524,12.6524,12.4232,12.4338,1000.0],["2002-10-04",12.5191,12.5191,12.4498,12.5191,500.0],["2002-10-07",12.5245,12.5245,12.3912,12.3912,3200.0],["2002-10-08",12.3698,12.5245,12.3698,12.5245,5800.0],["2002-10-09",12.4498,12.4658,12.2899,12.2899,3200.0],["2002-10-10",12.2632,12.3432,12.2099,12.3432,2600.0],["2002-10-11",12.3965,12.4765,12.3165,12.3965,3700.0],["2002-10-14",12.4498,12.6898,12.4072,12.6898,3900.0],["2002-10-15",12.8764,12.903,12.7964,12.8764,14900.0],["2002-10-16",12.8657,12.9243,12.7751,12.7751,2700.0],["2002-10-17",12.8497,12.8497,12.7964,12.8497,700.0],["2002-10-18",12.8497,12.8604,12.8337,12.8497,2700.0],["2002-10-21",12.9297,12.9297,12.823,12.8764,3000.0],["2002-10-22",12.7964,12.7964,12.7804,12.7804,600.0],["2002-10-23",12.7804,12.8764,12.7804,12.8764,1300.0],["2002-10-24",12.855,12.903,12.7164,12.8657,5900.0],["2002-10-25",12.8657,13.0097,12.8657,13.0097,3700.0],["2002-10-28",12.8764,13.2496,12.7431,13.2283,7900.0],["2002-10-29",13.2283,13.3296,13.2283,13.3296,4200.0],["2002-10-30",13.4095,13.4095,13.2229,13.2443,9600.0],["2002-10-31",13.2229,13.5428,13.2229,13.4629,15300.0],["2002-11-01",13.4842,13.4842,13.3562,13.3776,9900.0],["2002-11-04",13.4362,13.4895,13.2763,13.2763,6500.0],["2002-11-05",13.3405,13.4209,13.3405,13.3888,8300.0],["2002-11-06",13.3995,13.4209,13.3673,13.3673,6400.0],["2002-11-07",13.3138,13.3138,13.153,13.1798,7400.0],["2002-11-08",13.1798,13.1798,12.9387,12.9655,19400.0],["2002-11-11",12.9334,12.9334,12.9012,12.9119,1400.0],["2002-11-12",12.8584,12.9119,12.8584,12.9119,2700.0],["2002-11-13",12.9173,12.9923,12.9173,12.9387,1800.0],["2002-11-14",12.9601,12.9655,12.7083,12.7512,14600.0],["2002-11-15",12.6976,12.7137,12.644,12.6601,7800.0],["2002-11-18",12.6012,12.6012,12.3494,12.403,11600.0],["2002-11-19",12.4244,12.4297,12.3065,12.3065,9600.0],["2002-11-20",12.3762,12.4833,12.3762,12.4833,1600.0],["2002-11-21",12.4833,12.5369,12.4833,12.5369,3000.0],["2002-11-22",12.5583,12.5851,12.5369,12.5851,4100.0],["2002-11-25",12.5905,12.5905,12.3226,12.3762,5100.0],["2002-11-26",12.3976,12.3976,12.2797,12.2904,5600.0],["2002-11-27",12.3226,12.8101,12.3226,12.4833,13800.0],["2002-11-29",12.4565,12.4833,12.4297,12.4833,1400.0],["2002-12-02",12.4565,12.4565,12.269,12.4405,9100.0],["2002-12-03",12.403,12.5101,12.3762,12.4619,5800.0],["2002-12-04",12.403,12.4833,12.3494,12.4833,3000.0],["2002-12-05",12.5155,13.1798,12.5155,13.1262,9000.0],["2002-12-06",13.1262,13.5281,13.1262,13.5281,3800.0],["2002-12-09",13.5281,13.662,13.287,13.4155,20800.0],["2002-12-10",13.3405,13.3405,12.8584,12.8584,12700.0],["2002-12-11",12.8584,12.8584,12.8262,12.8584,2000.0],["2002-12-12",12.8584,12.8584,12.7512,12.8048,2200.0],["2002-12-13",12.8101,12.8101,12.7673,12.7673,2000.0],["2002-12-16",12.7941,13.1798,12.7941,13.1798,7800.0],["2002-12-17",13.1637,13.1798,13.1262,13.1798,2200.0],["2002-12-18",13.153,13.153,13.0459,13.0459,4200.0],["2002-12-19",13.0727,13.1798,12.9923,13.1798,3400.0],["2002-12-20",13.1798,13.2066,13.0191,13.0512,30900.0],["2002-12-23",13.0566,13.1262,13.0191,13.1262,4200.0],["2002-12-24",13.1262,13.153,13.0995,13.1316,900.0],["2002-12-26",13.2066,13.2066,12.9655,12.9655,2200.0],["2002-12-27",12.9655,12.9655,12.3279,12.3279,6100.0],["2002-12-30",12.3279,12.4297,12.3279,12.4083,3200.0],["2002-12-31",12.4565,12.703,12.4512,12.6173,11700.0],["2003-01-02",12.6387,12.6387,12.4833,12.5905,6500.0],["2003-01-03",12.5369,12.5851,12.5101,12.5101,2700.0],["2003-01-06",12.4565,12.5369,12.4565,12.494,11800.0],["2003-01-07",12.5315,12.6173,12.4458,12.5905,5400.0],["2003-01-08",12.5369,12.569,12.419,12.419,7200.0],["2003-01-09",12.4297,12.5101,12.4297,12.5101,4000.0],["2003-01-10",12.5369,12.5369,12.4297,12.5369,7900.0],["2003-01-13",12.5101,12.553,12.4887,12.5047,1700.0],["2003-01-14",12.4833,12.644,12.4833,12.6173,5800.0],["2003-01-15",12.6708,12.6708,12.5369,12.5369,4800.0],["2003-01-16",12.569,12.6441,12.5637,12.5637,3300.0],["2003-01-17",12.5369,12.7244,12.5369,12.5369,6200.0],["2003-01-21",12.5369,12.7512,12.5369,12.5369,6500.0],["2003-01-22",12.5369,12.5423,12.5369,12.5369,2700.0],["2003-01-23",12.4565,12.4565,12.1886,12.194,64100.0],["2003-01-24",12.2369,12.2369,11.6636,11.7118,12800.0],["2003-01-27",11.7118,11.8083,11.6797,11.7868,15000.0],["2003-01-28",11.8136,11.9208,11.7868,11.9208,5000.0],["2003-01-29",11.8779,11.9475,11.8672,11.9475,73800.0],["2003-01-30",11.9208,11.9743,11.9208,11.9475,8600.0],["2003-01-31",11.9743,12.1886,11.9743,12.1886,12200.0],["2003-02-03",12.1887,12.4833,12.1887,12.3494,15700.0],["2003-02-04",12.4948,12.4948,12.414,12.4248,3700.0],["2003-02-05",12.4194,12.4356,12.4032,12.4086,9100.0],["2003-02-06",12.4086,12.5486,12.4086,12.5217,38800.0],["2003-02-07",12.4732,12.5217,12.3871,12.414,11500.0],["2003-02-10",12.3978,12.4948,12.3978,12.4409,3700.0],["2003-02-11",12.414,12.5486,12.3871,12.414,27000.0],["2003-02-12",12.4194,12.5217,12.4194,12.4409,10300.0],["2003-02-13",12.4409,12.5217,12.4409,12.511,46300.0],["2003-02-14",12.5109,12.5109,12.4248,12.4948,26500.0],["2003-02-18",12.3925,12.6294,12.3925,12.6294,2300.0],["2003-02-19",12.6294,12.6294,12.5756,12.5756,900.0],["2003-02-20",12.5217,12.5217,12.1178,12.3063,51400.0],["2003-02-21",12.3063,12.5056,12.3063,12.5056,5900.0],["2003-02-24",12.4948,12.4948,12.3602,12.3602,5300.0],["2003-02-25",12.3655,12.5217,12.3601,12.5217,4200.0],["2003-02-26",12.5217,12.5917,12.5217,12.5756,3800.0],["2003-02-27",12.6564,12.6564,12.4948,12.6294,2900.0],["2003-02-28",12.5756,12.5756,12.4948,12.4948,2300.0],["2003-03-03",12.3925,12.4894,12.3925,12.3978,2100.0],["2003-03-04",12.4302,12.4355,12.3978,12.4355,3100.0],["2003-03-05",12.3925,12.4355,12.3871,12.414,3000.0],["2003-03-06",12.4086,12.4086,12.3871,12.3871,2800.0],["2003-03-07",12.3925,12.414,12.3871,12.4032,4700.0],["2003-03-10",12.3871,12.5486,12.3871,12.5217,14700.0],["2003-03-11",12.5325,12.5594,12.5325,12.5594,500.0],["2003-03-12",12.5217,12.6187,12.5217,12.6187,9300.0],["2003-03-13",12.5648,12.6833,12.5648,12.6833,900.0],["2003-03-14",12.7048,12.7641,12.6025,12.6025,1800.0],["2003-03-17",12.6294,12.9203,12.6294,12.791,7900.0],["2003-03-18",12.7371,12.8179,12.7371,12.7802,600.0],["2003-03-19",12.8987,12.9203,12.7964,12.8879,3400.0],["2003-03-20",12.8179,12.9203,12.8072,12.9041,3200.0],["2003-03-21",12.8718,12.9687,12.7156,12.9257,11600.0],["2003-03-24",12.7748,12.9256,12.7748,12.8179,1300.0],["2003-03-25",12.9149,12.9256,12.8179,12.8449,2400.0],["2003-03-26",12.791,12.8718,12.6564,12.6564,1500.0],["2003-03-27",12.6025,12.6564,12.4679,12.6564,4100.0],["2003-03-28",12.6833,12.791,12.6025,12.7102,4000.0],["2003-03-31",12.6564,12.6564,12.3871,12.3871,3900.0],["2003-04-01",12.3655,12.4409,12.2524,12.4409,11100.0],["2003-04-02",12.4409,12.5325,12.4409,12.4948,15300.0],["2003-04-03",12.4409,12.5756,12.4409,12.5756,27400.0],["2003-04-04",12.5971,12.6348,12.5971,12.6348,1100.0],["2003-04-07",12.7102,12.8179,12.6887,12.8179,3900.0],["2003-04-08",12.8233,12.8826,12.8233,12.8826,1000.0],["2003-04-09",12.9257,12.9526,12.8987,12.9257,1000.0],["2003-04-10",12.9256,12.9687,12.9256,12.9526,1600.0],["2003-04-11",12.8718,12.8718,12.8179,12.8179,1300.0],["2003-04-14",12.8395,12.8718,12.8233,12.8718,600.0],["2003-04-15",12.8179,12.8449,12.8072,12.8449,800.0],["2003-04-16",12.8395,12.8449,12.8179,12.8179,500.0],["2003-04-17",12.8987,13.168,12.8987,13.1357,4400.0],["2003-04-21",13.0818,13.1411,13.0441,13.1303,4600.0],["2003-04-22",13.1141,13.3296,13.1141,13.3026,9300.0],["2003-04-23",13.2488,13.5073,13.2488,13.3565,5700.0],["2003-04-24",13.4642,14.0566,13.4642,14.0566,11600.0],["2003-04-25",14.0566,14.2398,14.0566,14.0674,10900.0],["2003-04-28",14.1644,14.2451,14.0566,14.1913,8700.0],["2003-04-29",14.2451,14.2451,14.0405,14.0566,2100.0],["2003-04-30",14.0782,14.2182,14.0566,14.2182,5300.0],["2003-05-01",14.2182,14.2182,13.8951,13.9489,3300.0],["2003-05-02",13.9759,14.0028,13.8951,13.9382,6300.0],["2003-05-05",13.9382,14.2721,13.9382,14.2721,16100.0],["2003-05-06",14.4181,14.7157,14.4181,14.6237,27100.0],["2003-05-07",14.6616,14.667,14.4993,14.6237,8500.0],["2003-05-08",14.6562,14.851,14.6562,14.851,6100.0],["2003-05-09",14.7969,14.9375,14.7969,14.9375,2100.0],["2003-05-12",14.9051,14.9321,14.7103,14.7428,9700.0],["2003-05-13",14.6886,14.7698,14.6886,14.7211,3200.0],["2003-05-14",14.6616,14.7698,14.6345,14.7428,3700.0],["2003-05-15",14.7428,14.8131,14.7428,14.7698,3700.0],["2003-05-16",14.6886,14.7698,14.1747,14.1747,46700.0],["2003-05-19",14.2017,14.2288,13.8501,13.9853,3700.0],["2003-05-20",13.942,13.9853,13.942,13.9583,7200.0],["2003-05-21",14.0665,14.0665,13.8014,13.8014,1900.0],["2003-05-22",13.8014,13.8338,13.3415,13.4281,15200.0],["2003-05-23",13.4389,13.6769,13.4064,13.6769,2500.0],["2003-05-27",13.7419,13.7419,13.5796,13.6607,8300.0],["2003-05-28",13.6769,13.9204,13.6769,13.9042,27300.0],["2003-05-29",13.9204,14.337,13.9204,14.1747,6900.0],["2003-05-30",14.2829,14.337,14.0665,14.2829,5700.0],["2003-06-02",14.3911,14.4344,14.1314,14.2558,11600.0],["2003-06-03",14.3099,14.5318,14.2829,14.5318,21400.0],["2003-06-04",14.4506,14.97,14.4506,14.97,7000.0],["2003-06-05",14.9754,15.0295,14.9754,15.0295,2400.0],["2003-06-06",15.1485,15.5813,14.8239,14.8239,15500.0],["2003-06-09",14.9321,14.9321,14.3911,14.5859,8000.0],["2003-06-10",14.6075,14.6075,14.5804,14.5804,2200.0],["2003-06-11",14.5263,14.5534,14.4181,14.4993,7600.0],["2003-06-12",14.5534,14.5534,14.548,14.5534,1200.0],["2003-06-13",14.6075,14.7157,14.6075,14.7157,6500.0],["2003-06-16",14.7698,15.3108,14.6129,15.3108,7100.0],["2003-06-17",15.3108,15.4623,14.9862,15.1756,12100.0],["2003-06-18",15.1702,15.208,15.1485,15.1485,8400.0],["2003-06-19",15.1431,15.2567,14.851,14.8564,17500.0],["2003-06-20",14.8239,14.8293,14.7157,14.7211,163400.0],["2003-06-23",14.6887,14.6887,14.2829,14.5263,10500.0],["2003-06-24",14.5263,14.5534,14.337,14.3911,7200.0],["2003-06-25",14.337,14.5534,14.337,14.5263,5800.0],["2003-06-26",14.4993,14.4993,14.364,14.364,6000.0],["2003-06-27",14.337,14.7969,14.337,14.7969,180600.0],["2003-06-30",14.8239,15.3649,14.7427,15.3649,55800.0],["2003-07-01",15.3108,15.3649,15.1485,15.2838,46900.0],["2003-07-02",15.3379,15.4136,15.3216,15.3216,45300.0],["2003-07-03",15.392,15.392,15.2026,15.2026,4200.0],["2003-07-07",15.2513,15.2567,15.1539,15.2567,13300.0],["2003-07-08",15.3649,15.5002,15.3649,15.5002,16100.0],["2003-07-09",15.4461,15.4461,15.1485,15.3649,17300.0],["2003-07-10",15.3108,15.5759,15.3054,15.5272,6500.0],["2003-07-11",15.5489,15.6895,15.5489,15.6895,5700.0],["2003-07-14",15.6841,15.6841,15.5272,15.5272,3200.0],["2003-07-15",15.5326,15.5326,15.419,15.5218,2200.0],["2003-07-16",15.5002,15.5002,15.1485,15.3649,14500.0],["2003-07-17",15.3379,15.5002,15.3379,15.4894,12600.0],["2003-07-18",15.4785,15.603,15.4785,15.5543,54200.0],["2003-07-21",15.5272,15.5272,15.5002,15.5002,2500.0],["2003-07-22",15.419,15.5002,15.392,15.5002,16900.0],["2003-07-23",15.5272,15.5272,15.2297,15.2838,2400.0],["2003-07-24",15.3379,15.5813,15.3379,15.5759,4600.0],["2003-07-25",15.5813,15.7436,15.5813,15.7436,5900.0],["2003-07-28",15.6895,16.3388,15.6895,16.3009,17200.0],["2003-07-29",16.3658,16.3658,16.2576,16.3225,7600.0],["2003-07-30",16.3658,16.4199,16.3442,16.3496,6100.0],["2003-07-31",16.2847,16.5011,16.2847,16.3929,4000.0],["2003-08-01",16.4957,16.4957,16.2576,16.2576,6500.0],["2003-08-04",16.3388,16.3929,16.2306,16.2414,15600.0],["2003-08-05",16.2957,16.2957,16.2414,16.2957,24100.0],["2003-08-06",16.2957,16.4587,16.2957,16.4587,6300.0],["2003-08-07",16.3772,16.3772,16.274,16.2957,4600.0],["2003-08-08",16.3229,16.35,16.2957,16.3283,4100.0],["2003-08-11",16.3772,16.4804,16.3772,16.4804,5000.0],["2003-08-12",16.4804,17.2191,16.4804,17.2191,7100.0],["2003-08-13",17.2734,17.2734,17.1105,17.1105,25300.0],["2003-08-14",17.1105,17.7623,17.1105,17.7623,8400.0],["2003-08-15",17.7949,17.7949,17.7949,17.7949,900.0],["2003-08-18",17.8166,18.0339,17.8166,18.0339,12600.0],["2003-08-19",18.0882,18.4141,18.0882,18.4141,12200.0],["2003-08-20",18.4141,18.4141,18.0339,18.1969,7900.0],["2003-08-21",18.2512,18.6314,18.2512,18.4141,9600.0],["2003-08-22",18.3327,18.4196,18.0339,18.0339,13100.0],["2003-08-25",18.0339,18.0339,17.0779,17.0888,19500.0],["2003-08-26",17.0344,17.0833,16.4315,17.0018,41300.0],["2003-08-27",17.029,17.6537,17.029,17.0833,37300.0],["2003-08-28",17.1376,17.3766,17.1105,17.3495,5700.0],["2003-08-29",17.3821,17.6265,17.3821,17.5993,6800.0],["2003-09-02",17.545,17.545,16.9747,17.2191,22600.0],["2003-09-03",17.2734,17.4907,17.2734,17.4364,3100.0],["2003-09-04",17.4907,17.545,17.2789,17.3549,2500.0],["2003-09-05",17.3278,17.3821,17.3006,17.3386,3800.0],["2003-09-08",17.3766,17.4907,17.3766,17.4907,3300.0],["2003-09-09",17.4364,17.4364,17.3277,17.3277,6700.0],["2003-09-10",17.2191,17.2952,17.1648,17.1648,6900.0],["2003-09-11",17.2463,17.2463,17.0018,17.0725,5200.0],["2003-09-12",17.029,17.2734,17.029,17.2734,5800.0],["2003-09-15",17.3278,17.3821,17.2952,17.3006,2900.0],["2003-09-16",17.3278,17.4907,17.3278,17.4907,5000.0],["2003-09-17",17.5722,17.5722,17.3549,17.3549,7900.0],["2003-09-18",17.3766,17.8709,17.3278,17.7895,7600.0],["2003-09-19",17.708,17.8981,17.708,17.8709,9600.0],["2003-09-22",17.8166,18.0067,17.7623,17.9579,3600.0],["2003-09-23",18.0013,18.1154,17.9796,18.0339,5400.0],["2003-09-24",18.0067,18.0339,17.9796,17.9796,4600.0],["2003-09-25",17.9524,17.9524,17.8981,17.909,12800.0],["2003-09-26",17.909,17.9741,17.8981,17.9741,11300.0],["2003-09-29",17.9361,18.0882,17.9253,18.0882,4700.0],["2003-09-30",18.1425,18.3055,18.0393,18.3001,11200.0],["2003-10-01",18.3327,18.74,18.3327,18.74,7000.0],["2003-10-02",18.6857,18.6857,18.5771,18.6314,4500.0],["2003-10-03",18.5771,18.7238,18.5771,18.6857,2100.0],["2003-10-06",18.7129,18.7129,18.6314,18.6857,4800.0],["2003-10-07",18.7129,18.7238,18.6749,18.7238,3000.0],["2003-10-08",18.7237,18.7237,18.6314,18.7183,6900.0],["2003-10-09",18.7401,18.903,18.6857,18.8487,6100.0],["2003-10-10",18.8487,18.8487,18.6966,18.7944,3400.0],["2003-10-13",18.8487,19.1203,18.8487,19.1203,2800.0],["2003-10-14",19.066,19.2832,19.0116,19.0116,3700.0],["2003-10-15",19.066,19.0931,18.9302,19.0931,17100.0],["2003-10-16",19.0116,19.1474,19.0116,19.1203,4800.0],["2003-10-17",19.1203,19.2561,19.0877,19.0877,7500.0],["2003-10-20",19.0931,19.1203,19.0388,19.0388,1200.0],["2003-10-21",19.0931,19.2018,19.0931,19.1529,3100.0],["2003-10-22",19.1529,19.1529,19.1203,19.1311,17800.0],["2003-10-23",19.1312,19.2018,19.1312,19.1746,10500.0],["2003-10-24",19.1474,19.1474,18.9845,18.9845,8200.0],["2003-10-27",19.0116,19.066,18.9084,18.9845,2800.0],["2003-10-28",19.0116,19.1474,18.9845,19.1474,5900.0],["2003-10-29",19.1746,19.7178,19.1637,19.6635,10300.0],["2003-10-30",19.6092,19.6092,19.5005,19.5059,3600.0],["2003-10-31",19.5548,19.6635,19.5059,19.5385,2600.0],["2003-11-03",19.5059,19.5983,19.5059,19.5385,9800.0],["2003-11-04",19.593,19.8655,19.5821,19.6748,5600.0],["2003-11-05",19.7293,19.8928,19.6748,19.8383,3800.0],["2003-11-06",19.8928,20.029,19.8928,20.0127,3900.0],["2003-11-07",20.029,20.029,19.9255,19.9473,5800.0],["2003-11-10",19.92,19.9527,19.92,19.92,3900.0],["2003-11-11",19.92,19.92,19.7565,19.8328,3000.0],["2003-11-12",19.8655,19.8928,19.7838,19.8928,7400.0],["2003-11-13",19.8383,19.8655,19.375,19.4513,18000.0],["2003-11-14",19.484,19.5494,19.2933,19.2933,17700.0],["2003-11-17",19.2388,19.2388,19.0262,19.1025,3500.0],["2003-11-18",19.0753,19.0753,18.7701,18.7701,3400.0],["2003-11-19",18.721,18.721,18.4649,18.4758,10700.0],["2003-11-20",18.4812,18.5248,18.3668,18.4213,3300.0],["2003-11-21",18.4485,18.4485,18.3123,18.3395,5500.0],["2003-11-24",18.394,18.4213,18.2033,18.3341,9200.0],["2003-11-25",18.3668,18.3668,18.2578,18.285,5500.0],["2003-11-26",18.3123,18.503,18.3123,18.4485,7300.0],["2003-11-28",18.4485,18.4485,18.4485,18.4485,1100.0],["2003-12-01",18.4758,18.9336,18.4758,18.9336,27700.0],["2003-12-02",18.9663,19.2388,18.9663,19.2388,7100.0],["2003-12-03",19.3478,19.3641,19.0753,19.0753,3700.0],["2003-12-04",19.0208,19.1298,18.8191,19.0753,3500.0],["2003-12-05",19.1298,19.2933,19.1298,19.2115,3000.0],["2003-12-08",19.266,19.4023,19.0753,19.108,6600.0],["2003-12-09",19.1843,19.1843,19.0208,19.0862,28600.0],["2003-12-10",19.0208,19.157,18.9935,19.157,6500.0],["2003-12-11",19.2115,19.5113,19.2115,19.4132,4300.0],["2003-12-12",19.484,19.6748,19.4731,19.6748,6000.0],["2003-12-15",19.6748,19.7238,19.4077,19.4077,12400.0],["2003-12-16",19.4023,19.6748,19.3968,19.6748,6700.0],["2003-12-17",19.7293,20.1653,19.6475,20.1108,6300.0],["2003-12-18",20.1653,20.1653,20.0563,20.1326,4100.0],["2003-12-19",20.138,20.2198,20.138,20.2034,5300.0],["2003-12-22",20.1653,20.465,20.1653,20.3833,4200.0],["2003-12-23",20.3833,20.4923,20.3451,20.3451,14000.0],["2003-12-24",20.2307,20.2307,20.1653,20.2198,2000.0],["2003-12-26",20.198,20.198,20.1108,20.1108,2200.0],["2003-12-29",20.0563,20.2198,19.9473,20.0563,7300.0],["2003-12-30",20.0563,20.2198,20.0563,20.138,2400.0],["2003-12-31",20.0563,20.0563,19.702,19.7293,4400.0],["2004-01-02",19.7293,19.762,19.6802,19.7293,1900.0],["2004-01-05",19.7293,20.0018,19.7293,19.9745,11000.0],["2004-01-06",19.9745,20.0563,19.8928,20.0563,12800.0],["2004-01-07",20.1653,20.2143,20.1598,20.1653,1200.0],["2004-01-08",20.2198,20.7376,20.2144,20.7376,5400.0],["2004-01-09",20.8466,21.3643,20.5196,21.0428,15800.0],["2004-01-12",21.1463,21.1463,20.6721,20.6939,7100.0],["2004-01-13",20.7103,20.7103,20.465,20.465,2600.0],["2004-01-14",20.574,20.6558,20.4977,20.5795,5400.0],["2004-01-15",20.5795,20.7103,20.5741,20.5741,24400.0],["2004-01-16",20.7103,20.7921,20.6449,20.7103,5600.0],["2004-01-20",20.7103,20.7103,20.6177,20.6558,16900.0],["2004-01-21",20.574,20.6503,20.5468,20.6285,34000.0],["2004-01-22",20.6285,20.6285,20.5795,20.6176,6000.0],["2004-01-23",20.6231,20.6285,20.5577,20.6285,5600.0],["2004-01-26",20.6122,20.6286,20.5741,20.6231,19600.0],["2004-01-27",20.6013,20.6285,20.5631,20.6285,12400.0],["2004-01-28",20.7103,20.7376,20.5196,20.5741,16300.0],["2004-01-29",20.6013,20.6286,20.5468,20.5741,4900.0],["2004-01-30",20.6013,20.6285,20.5522,20.6013,10200.0],["2004-02-02",20.6286,20.6558,20.029,20.5141,45700.0],["2004-02-03",20.465,20.5196,20.3288,20.465,8700.0],["2004-02-04",20.4105,20.4105,20.2906,20.2906,6100.0],["2004-02-05",20.2633,20.2633,19.9899,20.061,15800.0],["2004-02-06",20.0938,20.6679,20.0938,20.6679,5500.0],["2004-02-09",20.6023,20.6515,20.6023,20.6187,600.0],["2004-02-10",20.6952,20.6952,20.6132,20.6351,3900.0],["2004-02-11",20.6351,20.6679,20.5586,20.6679,12000.0],["2004-02-12",20.6679,20.7499,20.6679,20.7117,13300.0],["2004-02-13",20.7062,20.7171,20.5039,20.5312,4700.0],["2004-02-17",20.5039,20.7445,20.482,20.7445,7100.0],["2004-02-18",20.7226,20.7773,20.6952,20.7609,4700.0],["2004-02-19",20.7773,20.7773,20.5859,20.6679,6800.0],["2004-02-20",20.6132,20.6406,20.4492,20.5312,2600.0],["2004-02-23",20.4219,20.4219,20.225,20.225,7800.0],["2004-02-24",20.225,20.225,20.0665,20.0719,2700.0],["2004-02-25",19.9626,20.0118,19.8532,19.9298,3300.0],["2004-02-26",20.0118,20.1758,19.9626,20.1485,2200.0],["2004-02-27",20.0938,20.2852,20.0829,20.2852,3500.0],["2004-03-01",20.2305,20.2305,19.8478,19.8478,7000.0],["2004-03-02",19.7931,19.8478,19.7384,19.7384,3600.0],["2004-03-03",19.6837,19.6837,19.5197,19.558,6900.0],["2004-03-04",19.6017,19.7931,19.5744,19.7931,2300.0],["2004-03-05",19.6837,20.2305,19.6837,20.2305,3700.0],["2004-03-08",20.2305,20.3016,20.2305,20.3016,2700.0],["2004-03-09",20.2305,20.2305,20.0118,20.0391,3800.0],["2004-03-10",20.0118,20.1157,20.0118,20.0446,3100.0],["2004-03-11",20.0446,20.0555,19.9626,19.9626,4100.0],["2004-03-12",19.9024,20.0665,19.886,20.0391,8300.0],["2004-03-15",19.9571,20.0774,19.2955,19.2955,9900.0],["2004-03-16",19.1916,19.1916,18.9183,18.9347,6300.0],["2004-03-17",19.0003,19.1916,19.0003,19.1916,6800.0],["2004-03-18",19.137,19.219,19.1096,19.1916,1100.0],["2004-03-19",19.1916,19.1916,19.0276,19.0276,6200.0],["2004-03-22",19.0276,19.0276,18.9182,18.9182,3900.0],["2004-03-23",19.0276,19.0276,18.9292,18.9292,1000.0],["2004-03-24",18.8636,18.9456,18.8089,18.8417,2400.0],["2004-03-25",18.8909,19.0549,18.8909,19.0276,2800.0],["2004-03-26",18.9729,19.0276,18.9456,18.9456,1100.0],["2004-03-29",19.0003,19.0823,19.0003,19.0823,1900.0],["2004-03-30",19.0768,19.0823,18.9729,18.9784,1400.0],["2004-03-31",18.9729,19.0823,18.9237,19.0823,3900.0],["2004-04-01",19.1096,19.126,19.0823,19.0823,900.0],["2004-04-02",19.137,19.4924,19.0932,19.4924,3800.0],["2004-04-05",19.4377,19.6564,19.4377,19.6564,1400.0],["2004-04-06",19.6837,19.7384,19.6291,19.6564,1600.0],["2004-04-07",19.6291,19.6837,19.5744,19.6837,1400.0],["2004-04-08",19.7384,19.7384,19.547,19.547,8400.0],["2004-04-12",19.5197,19.5197,19.1643,19.1643,8000.0],["2004-04-13",19.1643,19.219,19.1151,19.137,23100.0],["2004-04-14",19.1424,19.1424,18.8636,18.8636,2800.0],["2004-04-15",19.0003,19.0549,18.8636,18.9182,5200.0],["2004-04-16",18.9729,19.1315,18.9456,19.0385,20900.0],["2004-04-19",19.1096,19.1096,18.8909,18.9729,4700.0],["2004-04-20",18.9183,19.0003,18.7542,18.7542,8500.0],["2004-04-21",18.8089,18.8089,18.5136,18.5902,7600.0],["2004-04-22",18.6722,18.6941,18.623,18.6886,23000.0],["2004-04-23",18.6449,18.6503,18.5355,18.6449,4800.0],["2004-04-26",18.5902,18.6722,18.5902,18.6339,4100.0],["2004-04-27",18.6995,18.7542,18.6777,18.7269,8300.0],["2004-04-28",18.6722,18.7542,18.6175,18.6886,5000.0],["2004-04-29",18.5902,18.6449,18.5355,18.5355,7400.0],["2004-04-30",18.5355,18.5574,18.5082,18.5082,14600.0],["2004-05-03",18.5136,18.541,18.4316,18.4808,1800.0],["2004-05-04",18.4808,18.5355,18.4262,18.4262,8600.0],["2004-05-05",18.3715,18.4808,18.3168,18.3441,3900.0],["2004-05-06",18.3441,18.41,18.1631,18.1631,7200.0],["2004-05-07",18.2179,18.4374,18.0917,18.0972,21200.0],["2004-05-10",18.0533,18.0808,18.0423,18.0533,9200.0],["2004-05-11",17.9984,18.0533,17.9545,18.0533,4100.0],["2004-05-12",17.971,18.1082,17.8119,18.1082,61300.0],["2004-05-13",18.1631,18.1631,17.9436,18.0478,3400.0],["2004-05-14",17.971,18.1082,17.9216,18.0423,3800.0],["2004-05-17",18.0533,18.0533,17.8338,17.9381,11100.0],["2004-05-18",17.9984,17.9984,17.8393,17.9381,2500.0],["2004-05-19",18.0259,18.0808,17.971,18.0259,6500.0],["2004-05-20",18.0533,18.2728,18.0259,18.0808,8300.0],["2004-05-21",18.1082,19.0685,18.1082,19.0685,4500.0],["2004-05-24",19.1782,19.5898,19.1782,19.5843,7200.0],["2004-05-25",19.5898,20.3031,19.48,20.3031,7300.0],["2004-05-26",20.4677,20.4677,20.1385,20.1385,3600.0],["2004-05-27",20.0288,20.0836,19.8916,19.8916,3300.0],["2004-05-28",19.8916,19.8971,19.7544,19.8093,5700.0],["2004-06-01",19.8093,19.8093,19.5733,19.694,4800.0],["2004-06-02",19.727,19.727,19.727,19.727,400.0],["2004-06-03",19.6172,19.6172,19.3154,19.3154,4300.0],["2004-06-04",19.2057,19.2057,18.9862,18.9862,3300.0],["2004-06-07",19.0959,19.1782,18.7118,19.041,7000.0],["2004-06-08",19.1288,19.1288,18.9862,18.9862,7600.0],["2004-06-09",19.0136,19.041,18.9313,18.9368,24300.0],["2004-06-10",18.9862,19.0959,18.9862,19.041,9700.0],["2004-06-14",19.041,19.041,18.3002,18.3002,7800.0],["2004-06-15",18.3057,18.4374,18.1631,18.3441,9800.0],["2004-06-16",18.3826,18.4374,18.3277,18.388,4800.0],["2004-06-17",18.4374,18.5472,18.3551,18.4978,4000.0],["2004-06-18",18.4978,18.6844,18.4704,18.6844,12600.0],["2004-06-21",18.8215,18.9862,18.7667,18.9313,6200.0],["2004-06-22",18.8764,18.9862,18.602,18.9862,14000.0],["2004-06-23",18.9862,19.2331,18.9313,19.2221,8400.0],["2004-06-24",19.2934,19.6172,19.2221,19.6172,7500.0],["2004-06-25",19.6721,19.8916,19.48,19.8916,22900.0],["2004-06-28",19.9739,20.0836,19.5898,19.8641,5400.0],["2004-06-29",19.7544,20.1385,19.7544,20.1056,7000.0],["2004-06-30",20.1934,20.4129,20.1934,20.358,5300.0],["2004-07-01",20.4129,21.0713,20.2043,21.0713,17300.0],["2004-07-02",21.0165,21.0165,20.9342,20.9835,4300.0],["2004-07-06",20.9067,20.9067,20.6049,20.6598,3800.0],["2004-07-07",20.6598,20.6598,20.5226,20.561,2800.0],["2004-07-08",20.561,20.6324,20.358,20.4403,46100.0],["2004-07-09",20.4403,20.4403,20.2537,20.347,15300.0],["2004-07-12",20.347,20.561,20.3031,20.561,3100.0],["2004-07-13",20.561,20.7695,20.561,20.7695,3900.0],["2004-07-14",20.7147,20.797,20.6872,20.797,5700.0],["2004-07-15",20.8519,20.8793,20.808,20.8793,2600.0],["2004-07-16",20.989,20.989,20.8573,20.8903,8900.0],["2004-07-19",20.9012,20.9067,20.7421,20.9067,4100.0],["2004-07-20",20.8519,20.8519,20.7476,20.797,4900.0],["2004-07-21",20.8025,20.8025,20.7037,20.7147,11400.0],["2004-07-22",20.6324,20.6598,20.5226,20.583,9600.0],["2004-07-23",20.5775,20.5775,20.4403,20.4403,4200.0],["2004-07-26",20.3031,20.5555,20.2757,20.55,6600.0],["2004-07-27",20.4677,20.6324,20.358,20.55,2600.0],["2004-07-28",20.4677,20.5501,20.358,20.4952,1300.0],["2004-07-29",20.55,20.5775,20.4129,20.5775,1600.0],["2004-07-30",20.6159,20.6269,20.4952,20.5226,2800.0],["2004-08-02",20.4129,20.4129,20.2757,20.2812,5700.0],["2004-08-03",20.2316,20.2316,19.7307,19.7307,2500.0],["2004-08-04",19.6811,19.9564,19.5985,19.9509,4900.0],["2004-08-05",19.9013,19.9619,19.6811,19.7582,5100.0],["2004-08-06",19.6811,19.7637,19.6811,19.6921,3800.0],["2004-08-09",19.5985,19.7086,19.4884,19.571,4000.0],["2004-08-10",19.626,19.7361,19.593,19.6811,1800.0],["2004-08-11",19.6261,19.6261,19.4884,19.5325,1400.0],["2004-08-12",19.4609,19.4609,19.2682,19.2737,12000.0],["2004-08-13",19.3233,19.3783,19.1581,19.3288,2400.0],["2004-08-16",19.3948,19.4334,19.3783,19.4334,13700.0],["2004-08-17",19.4334,19.5435,19.3783,19.4884,7800.0],["2004-08-18",19.4334,19.7086,19.4334,19.6536,4500.0],["2004-08-19",19.5985,19.6811,19.5985,19.6536,2300.0],["2004-08-20",19.7086,20.0665,19.6536,20.0665,8500.0],["2004-08-23",20.0114,20.3252,20.0114,20.3197,4700.0],["2004-08-24",20.3252,20.3692,20.2591,20.3692,600.0],["2004-08-25",20.3472,20.4353,20.2977,20.3417,5600.0],["2004-08-26",20.3638,20.3638,20.2592,20.3527,3100.0],["2004-08-27",20.3362,20.3417,20.2647,20.3307,1700.0],["2004-08-30",20.2591,20.4518,20.1215,20.3142,2800.0],["2004-08-31",20.2592,20.6445,20.2537,20.5619,3800.0],["2004-09-01",20.5069,20.9253,20.5069,20.5895,3900.0],["2004-09-02",20.4793,20.9032,20.4243,20.9032,1800.0],["2004-09-03",20.9748,21.1125,20.8097,21.1125,3600.0],["2004-09-07",21.1125,21.1125,20.8097,20.8647,8700.0],["2004-09-08",20.8097,20.9143,20.7271,20.7932,6100.0],["2004-09-09",20.8647,21.4648,20.8317,21.4648,5500.0],["2004-09-10",21.5804,21.5804,21.4703,21.5474,2300.0],["2004-09-13",21.5529,21.5529,21.4648,21.4648,8500.0],["2004-09-14",21.4703,21.4703,21.0904,21.2115,4300.0],["2004-09-15",21.14,21.14,20.9473,21.0574,3200.0],["2004-09-16",21.14,21.2501,20.6996,20.8097,4200.0],["2004-09-17",20.8647,20.8647,20.4243,20.6005,7900.0],["2004-09-20",20.6996,20.6996,20.3417,20.3417,1800.0],["2004-09-21",20.3968,20.5895,20.2867,20.4794,5500.0],["2004-09-22",20.4243,20.5344,20.3417,20.4243,5600.0],["2004-09-23",20.3142,20.4794,20.3142,20.3142,2900.0],["2004-09-24",20.3032,20.3032,20.2041,20.2041,1200.0],["2004-09-27",20.149,20.3582,20.149,20.2592,1000.0],["2004-09-28",20.1545,20.1601,19.9013,20.0334,5000.0],["2004-09-29",19.9564,20.2316,19.8793,20.2316,1900.0],["2004-09-30",20.1766,20.3417,20.1766,20.3417,1400.0],["2004-10-01",20.4243,20.8647,20.3417,20.8647,3200.0],["2004-10-04",20.8097,21.0024,20.8097,20.9198,2000.0],["2004-10-05",20.8097,20.8097,20.6996,20.7216,1700.0],["2004-10-06",20.7326,20.7546,20.6445,20.7546,1700.0],["2004-10-07",20.6445,20.6445,20.3142,20.3142,2200.0],["2004-10-08",20.2591,20.3968,20.2481,20.3142,1100.0],["2004-10-11",20.4243,20.4243,20.4133,20.4188,1000.0],["2004-10-12",20.3693,20.7821,20.3693,20.584,2200.0],["2004-10-13",20.5069,20.5454,20.3032,20.3032,1700.0],["2004-10-14",20.3087,20.3087,19.8242,19.8242,3500.0],["2004-10-15",19.8628,19.8628,19.8077,19.8077,600.0],["2004-10-18",19.8132,19.9013,19.7637,19.7967,1200.0],["2004-10-19",19.8738,19.9288,19.7637,19.8187,16200.0],["2004-10-20",19.8958,20.149,19.8958,20.0389,3700.0],["2004-10-21",20.1215,20.1215,19.9288,19.9674,1900.0],["2004-10-22",19.8738,19.9839,19.8187,19.8738,7800.0],["2004-10-25",19.9564,20.1986,19.8738,19.8793,3600.0],["2004-10-26",19.8793,20.5344,19.8793,20.4794,4100.0],["2004-10-27",20.5895,20.8097,20.3692,20.6335,3800.0],["2004-10-28",20.6996,20.6996,20.1215,20.1656,5700.0],["2004-10-29",20.1656,21.0299,20.1656,20.7987,9100.0],["2004-11-01",20.7546,20.9528,20.3693,20.5344,2600.0],["2004-11-02",20.617,20.617,20.3032,20.3692,4800.0],["2004-11-03",20.4243,20.4794,20.2757,20.4794,3100.0],["2004-11-04",20.4628,20.8328,20.4628,20.8273,4900.0],["2004-11-05",20.877,20.9875,20.4683,20.6009,8600.0],["2004-11-08",20.7003,20.877,20.7003,20.877,2200.0],["2004-11-09",20.9433,21.0427,20.9433,20.9599,1300.0],["2004-11-10",20.9875,21.0151,20.9322,20.982,11700.0],["2004-11-11",20.9875,20.993,20.8218,20.9764,12200.0],["2004-11-12",20.9433,20.9433,20.3302,20.4904,12700.0],["2004-11-15",20.5456,20.5456,19.9381,20.2143,18900.0],["2004-11-16",20.2529,20.4076,20.1811,20.4076,15300.0],["2004-11-17",20.4076,20.5456,20.2419,20.2861,12200.0],["2004-11-18",20.3523,20.3523,20.1701,20.3523,13000.0],["2004-11-19",20.2971,20.4352,20.148,20.4131,10600.0],["2004-11-22",20.4352,20.5456,20.2419,20.5456,19500.0],["2004-11-23",20.6285,20.6285,20.2419,20.4352,18000.0],["2004-11-24",20.4352,20.5456,20.1369,20.4076,11100.0],["2004-11-26",20.3247,20.3247,19.6619,19.9933,6200.0],["2004-11-29",20.0762,20.5953,19.8829,20.5953,14100.0],["2004-11-30",20.5125,20.5125,19.8884,20.159,14900.0],["2004-12-01",20.159,20.5732,20.0707,20.4904,5500.0],["2004-12-02",20.4186,20.6009,20.4186,20.518,6100.0],["2004-12-03",20.6009,20.6285,20.5733,20.5733,400.0],["2004-12-06",20.4352,20.4352,20.1038,20.1038,8200.0],["2004-12-07",20.1866,20.2419,19.6122,19.6122,14200.0],["2004-12-08",19.6178,19.7282,19.082,19.5515,11300.0],["2004-12-09",19.662,19.662,19.1704,19.6067,30100.0],["2004-12-10",19.7172,20.4959,19.6343,20.159,10700.0],["2004-12-13",20.2143,20.4352,20.1038,20.3799,4800.0],["2004-12-14",20.4904,20.6285,20.3523,20.4683,4800.0],["2004-12-15",20.3799,20.4628,20.3358,20.4407,3200.0],["2004-12-16",20.4904,20.6782,20.3799,20.4352,2000.0],["2004-12-17",20.4904,20.4904,20.2971,20.3302,5900.0],["2004-12-20",20.3302,20.4407,20.2971,20.4352,10400.0],["2004-12-21",20.5732,20.6009,20.5014,20.5567,30800.0],["2004-12-22",20.518,20.8549,20.518,20.8218,18800.0],["2004-12-23",20.9322,20.9322,20.7113,20.7942,13600.0],["2004-12-27",20.9046,21.0703,20.8549,20.8604,8100.0],["2004-12-28",20.877,21.0041,20.7389,20.993,10000.0],["2004-12-29",20.9322,20.9764,20.9046,20.9046,3400.0],["2004-12-30",20.9875,20.9875,20.7113,20.7831,2500.0],["2004-12-31",20.6561,20.7058,20.4407,20.518,8100.0],["2005-01-03",20.4352,20.4738,20.1866,20.3799,14800.0],["2005-01-04",20.4352,20.6561,20.3579,20.6561,8300.0],["2005-01-05",20.5456,20.6671,20.2695,20.391,7800.0],["2005-01-06",20.4904,20.6561,20.3799,20.6561,7200.0],["2005-01-07",20.5732,20.6561,20.5512,20.5788,4900.0],["2005-01-10",20.5788,20.7555,20.5733,20.5843,7900.0],["2005-01-11",20.5733,20.7886,20.5733,20.5953,7600.0],["2005-01-12",20.4904,20.5014,20.2142,20.5014,6300.0],["2005-01-13",20.4352,20.4352,20.159,20.1866,5300.0],["2005-01-14",20.2971,20.2971,20.1314,20.2143,3600.0],["2005-01-18",20.2142,20.2142,20.0265,20.0817,4100.0],["2005-01-19",20.159,20.159,19.6619,19.7061,7900.0],["2005-01-20",19.8,19.8,19.1649,19.3251,11300.0],["2005-01-21",19.6067,19.9326,19.5073,19.6564,10400.0],["2005-01-24",19.7724,20.0486,19.6951,19.9768,12300.0],["2005-01-25",20.0762,20.2971,20.0762,20.2971,7300.0],["2005-01-26",20.4076,20.4849,20.3247,20.4573,7500.0],["2005-01-27",20.5733,20.5733,20.159,20.159,3500.0],["2005-01-28",20.0486,20.2143,19.2753,19.3858,14200.0],["2005-01-31",19.441,19.6067,19.303,19.5239,10900.0],["2005-02-01",19.6343,19.6619,19.5515,19.5625,7300.0],["2005-02-02",19.4686,19.9381,19.4686,19.7503,29000.0],["2005-02-03",19.7559,19.8113,19.2904,19.8113,19900.0],["2005-02-04",19.8057,19.8999,19.7281,19.8889,8500.0],["2005-02-07",19.9498,20.2269,19.9498,20.0939,27900.0],["2005-02-08",20.0939,20.2823,20.0939,20.2823,8500.0],["2005-02-09",20.1992,20.1992,19.8168,20.1105,6700.0],["2005-02-10",20.1715,20.1715,19.8113,20.0329,92200.0],["2005-02-11",20.1161,20.1161,19.7282,19.7282,17700.0],["2005-02-14",19.645,19.7891,19.645,19.7891,17100.0],["2005-02-15",19.8944,19.8944,19.3957,19.5065,7000.0],["2005-02-16",19.3957,19.5896,19.2848,19.2848,15900.0],["2005-02-17",19.2848,19.3901,19.2571,19.3901,20200.0],["2005-02-18",19.3679,19.512,19.2571,19.5009,5300.0],["2005-02-22",19.6173,19.645,19.2571,19.2571,10900.0],["2005-02-23",19.2571,19.4178,19.0077,19.0077,14000.0],["2005-02-24",19.0133,19.1241,18.8581,18.8581,10600.0],["2005-02-25",18.9246,19.4344,18.8415,19.3901,11500.0],["2005-02-28",19.4788,19.5342,19.246,19.3014,13700.0],["2005-03-01",19.3957,19.3957,19.2294,19.2959,9300.0],["2005-03-02",19.3957,19.3957,19.2516,19.2516,5600.0],["2005-03-03",19.2571,19.3402,19.2571,19.2904,3800.0],["2005-03-04",19.3569,19.4123,19.174,19.4123,8100.0],["2005-03-07",19.3181,19.4954,19.3181,19.4511,6200.0],["2005-03-08",19.3957,19.4012,19.2571,19.379,3600.0],["2005-03-09",19.4344,19.4344,19.1186,19.1186,9700.0],["2005-03-10",19.0632,19.1186,18.9246,18.9246,6700.0],["2005-03-11",18.9302,18.9967,18.6143,18.642,4700.0],["2005-03-14",18.642,18.836,18.642,18.8138,1000.0],["2005-03-15",18.8914,19.0743,18.8914,18.9967,6700.0],["2005-03-16",18.9523,19.113,18.9025,19.0632,4000.0],["2005-03-17",19.0632,19.2017,19.0632,19.1186,3300.0],["2005-03-18",19.2017,19.2017,18.8138,18.8138,17200.0],["2005-03-21",18.7307,18.7417,18.5644,18.5644,3400.0],["2005-03-22",18.6753,18.6753,18.5589,18.5977,16000.0],["2005-03-23",18.5977,18.7584,18.5977,18.7307,3400.0],["2005-03-24",18.7861,18.8692,18.7861,18.8415,6100.0],["2005-03-28",18.8415,18.9025,18.8138,18.8193,5600.0],["2005-03-29",18.8415,18.847,18.5921,18.5977,9900.0],["2005-03-30",18.5977,18.8415,18.509,18.8415,2200.0],["2005-03-31",18.7584,18.7584,18.5644,18.703,5000.0],["2005-04-01",18.7861,18.7861,18.5644,18.6752,9100.0],["2005-04-04",18.5921,18.5977,18.509,18.5755,3600.0],["2005-04-05",18.509,18.509,18.4591,18.4591,5800.0],["2005-04-06",18.4979,18.6365,18.4702,18.57,9800.0],["2005-04-07",18.57,18.7307,18.57,18.7307,4000.0],["2005-04-08",18.8138,19.1186,18.7805,19.041,5900.0],["2005-04-11",18.9523,19.113,18.9302,19.0687,2900.0],["2005-04-12",18.9967,19.1463,18.9246,19.1407,4100.0],["2005-04-13",19.041,19.0465,18.9412,18.9523,3400.0],["2005-04-14",19.0077,19.0077,18.9523,18.9523,1000.0],["2005-04-15",18.969,18.969,18.57,18.5921,8000.0],["2005-04-18",18.3982,18.4813,18.3427,18.3427,3700.0],["2005-04-19",18.2984,18.3428,17.905,18.0103,11000.0],["2005-04-20",18.0102,18.0712,18.0102,18.0657,10700.0],["2005-04-21",18.1488,18.6254,18.0657,18.2707,5600.0],["2005-04-22",18.1765,18.5644,18.0768,18.2929,8300.0],["2005-04-25",18.2042,18.2319,18.0657,18.1322,5100.0],["2005-04-26",18.0712,18.1765,18.038,18.0657,17500.0],["2005-04-27",17.9825,17.9825,17.4616,17.4783,8900.0],["2005-04-28",17.4727,17.4727,17.1624,17.2843,7700.0],["2005-04-29",17.2898,17.4118,17.2621,17.4007,13400.0],["2005-05-02",17.5004,17.506,17.3453,17.4672,4200.0],["2005-05-03",17.4007,17.5669,17.4007,17.5614,8600.0],["2005-05-04",17.65,17.9271,17.65,17.8994,5600.0],["2005-05-05",18.0051,18.1163,17.9383,18.1163,9200.0],["2005-05-06",18.0218,18.0774,17.9384,18.0774,8300.0],["2005-05-09",18.133,18.133,17.9884,18.0329,3100.0],["2005-05-10",17.9383,17.9383,17.7715,17.816,8700.0],["2005-05-11",17.8827,17.9384,17.7492,17.7993,4000.0],["2005-05-12",17.7993,18.0218,17.7993,17.7993,7300.0],["2005-05-13",17.7159,17.7159,17.549,17.6658,5000.0],["2005-05-16",17.7437,18.0997,17.6602,18.0941,5500.0],["2005-05-17",18.0997,18.1052,17.9662,18.0774,1800.0],["2005-05-18",18.1608,18.6615,18.133,18.4111,7400.0],["2005-05-19",18.5224,18.6893,18.439,18.5113,4200.0],["2005-05-20",18.5558,18.5724,18.4835,18.5724,900.0],["2005-05-23",18.6058,18.6058,18.4111,18.4111,2900.0],["2005-05-24",18.3277,18.3889,18.3277,18.3277,4100.0],["2005-05-25",18.2443,18.2498,17.8271,17.8271,4900.0],["2005-05-26",17.9384,18.2721,17.8827,18.1553,13000.0],["2005-05-27",18.0774,18.0774,17.6602,17.7604,13300.0],["2005-05-31",17.7103,17.7993,17.6881,17.7159,8000.0],["2005-06-01",17.6602,17.7882,17.6547,17.7882,9700.0],["2005-06-02",17.6881,17.7659,17.6881,17.6992,19100.0],["2005-06-03",17.6602,17.6602,17.3265,17.4322,19200.0],["2005-06-06",17.3543,17.5824,17.3488,17.5768,10400.0],["2005-06-07",17.5434,17.9717,17.4878,17.7993,8700.0],["2005-06-08",17.7604,17.7993,17.7159,17.7159,11200.0],["2005-06-09",17.6602,17.7882,17.6046,17.6881,10800.0],["2005-06-10",17.6658,17.9272,17.5935,17.9272,73900.0],["2005-06-13",17.9272,18.5502,17.9272,18.5502,32700.0],["2005-06-14",18.4668,18.7727,18.4278,18.7727,19700.0],["2005-06-15",18.8561,19.251,18.7727,19.1621,11100.0],["2005-06-16",19.2511,19.3567,18.9952,19.3567,7300.0],["2005-06-17",19.4124,19.4124,19.2511,19.2511,21400.0],["2005-06-20",19.1342,19.1342,18.3667,18.3722,9200.0],["2005-06-21",18.3555,18.3667,18.2443,18.3667,3500.0],["2005-06-22",18.2999,18.2999,17.7937,17.7993,19200.0],["2005-06-23",17.6881,17.8049,17.6046,17.7715,29200.0],["2005-06-24",17.7715,18.3277,17.7159,18.3277,42900.0],["2005-06-27",18.2999,18.2999,18.0329,18.2721,7700.0],["2005-06-28",18.3555,18.439,18.2721,18.3555,5400.0],["2005-06-29",18.4111,18.4111,18.2443,18.2943,2600.0],["2005-06-30",18.3555,18.6225,18.2999,18.5335,7200.0],["2005-07-01",18.4779,18.6615,18.4779,18.6615,2300.0],["2005-07-05",18.1052,18.6336,17.8271,18.6336,15900.0],["2005-07-06",18.6336,18.8005,18.578,18.7226,5200.0],["2005-07-07",18.7171,18.8116,18.6336,18.7838,4700.0],["2005-07-08",18.7171,19.3401,18.7171,19.3401,7700.0],["2005-07-11",19.34,19.34,19.1787,19.3011,8700.0],["2005-07-12",19.3011,19.3289,19.112,19.112,15200.0],["2005-07-13",19.1899,19.1899,18.5558,18.7226,6000.0],["2005-07-14",18.7727,18.7727,18.578,18.6336,14500.0],["2005-07-15",18.6336,18.9173,18.6336,18.9118,3100.0],["2005-07-18",18.8839,18.8839,18.7727,18.7727,2300.0],["2005-07-19",18.8005,18.8116,18.6058,18.6336,15200.0],["2005-07-20",18.6893,18.7449,18.6503,18.6893,3400.0],["2005-07-21",18.6837,18.6837,18.4946,18.5001,4300.0],["2005-07-22",18.5001,18.8839,18.439,18.8839,13400.0],["2005-07-25",18.8283,18.8839,18.7171,18.7171,2200.0],["2005-07-26",18.6336,18.8561,18.6114,18.8561,2700.0],["2005-07-27",18.9396,18.9396,18.7616,18.7616,3000.0],["2005-07-28",18.756,18.7727,18.7171,18.7727,5800.0],["2005-07-29",18.7727,18.8561,18.7393,18.8561,15600.0],["2005-08-01",18.8283,18.9118,18.6893,18.7727,6900.0],["2005-08-02",18.7783,18.8506,18.7171,18.7727,5500.0],["2005-08-03",18.8116,18.8116,18.6615,18.6615,6000.0],["2005-08-04",18.6447,18.6782,18.6391,18.6559,17700.0],["2005-08-05",18.6279,18.6279,18.4604,18.6,6600.0],["2005-08-08",18.5162,18.6559,18.5162,18.6168,14400.0],["2005-08-09",18.6838,18.7396,18.6838,18.7396,7200.0],["2005-08-10",18.6838,18.8011,18.5442,18.6,16500.0],["2005-08-11",18.6447,18.6447,18.4324,18.5442,4300.0],["2005-08-12",18.5162,18.5162,18.1755,18.2649,11300.0],["2005-08-15",18.209,18.3766,18.0694,18.3207,4000.0],["2005-08-16",18.2649,18.3151,18.1532,18.1532,8600.0],["2005-08-17",18.1532,18.1532,18.0638,18.0638,12500.0],["2005-08-18",18.0414,18.3319,18.0135,18.1532,17900.0],["2005-08-19",18.1923,18.2369,18.0135,18.209,107700.0],["2005-08-22",18.2649,18.2649,18.1532,18.2649,27500.0],["2005-08-23",18.2649,18.2649,18.1923,18.2369,17500.0],["2005-08-24",18.2649,18.3766,18.2202,18.2649,19800.0],["2005-08-25",18.2369,18.5162,18.1252,18.3822,33300.0],["2005-08-26",18.4213,18.5162,18.3487,18.4883,26300.0],["2005-08-29",18.5442,18.6447,18.4883,18.6,23500.0],["2005-08-30",18.6559,18.6559,18.1532,18.2872,13700.0],["2005-08-31",18.2202,18.533,18.0135,18.0135,96700.0],["2005-09-01",18.1252,18.3207,18.1252,18.2649,32000.0],["2005-09-02",18.1532,18.2593,18.1364,18.2369,9500.0],["2005-09-06",18.2649,18.6559,18.2649,18.6559,6800.0],["2005-09-07",18.6,18.9631,18.5721,18.9631,11300.0],["2005-09-08",18.9072,19.1865,18.8905,19.1753,42300.0],["2005-09-09",19.0748,19.5216,19.0748,19.5216,10300.0],["2005-09-12",19.4378,19.5328,19.4099,19.4937,11600.0],["2005-09-13",19.4993,19.5384,19.4769,19.5105,13400.0],["2005-09-14",19.5105,19.5216,19.4099,19.4155,22500.0],["2005-09-15",19.382,19.516,19.3429,19.516,15900.0],["2005-09-16",19.5216,19.5496,19.4658,19.5216,60200.0],["2005-09-19",19.4937,19.6613,19.2759,19.2759,15900.0],["2005-09-20",19.2815,19.3261,19.153,19.153,12500.0],["2005-09-21",19.0748,19.0748,18.2816,18.2816,15200.0],["2005-09-22",18.209,18.209,17.9465,17.9521,13900.0],["2005-09-23",18.0135,18.0582,17.818,18.0582,14600.0],["2005-09-26",17.9577,18.6,17.9577,18.4883,22500.0],["2005-09-27",18.3766,18.5721,18.3152,18.4157,18300.0],["2005-09-28",18.3207,18.4604,18.2928,18.2928,9500.0],["2005-09-29",18.209,18.3263,18.0415,18.3263,23100.0],["2005-09-30",18.9854,18.991,18.2984,18.991,10900.0],["2005-10-03",18.9072,19.3261,18.9072,19.3094,13100.0],["2005-10-04",19.382,19.382,18.7676,18.7676,10100.0],["2005-10-05",18.7117,18.7117,18.3487,18.4324,17800.0],["2005-10-06",18.5442,18.5442,18.3487,18.3598,13700.0],["2005-10-07",18.4324,18.6,18.3766,18.4883,8600.0],["2005-10-10",18.4045,18.4436,18.209,18.2146,7200.0],["2005-10-11",18.3207,18.3487,18.2202,18.2537,5100.0],["2005-10-12",18.2593,18.2593,17.7733,17.9018,13000.0],["2005-10-13",17.8906,17.8906,17.7622,17.8404,13900.0],["2005-10-14",17.9297,18.1532,17.7342,18.1532,4200.0],["2005-10-17",18.1532,18.1532,17.9297,17.9353,4400.0],["2005-10-18",18.0135,18.2816,17.9186,18.1699,8000.0],["2005-10-19",18.0973,18.533,18.0359,18.533,8300.0],["2005-10-20",18.6279,19.0189,18.3766,18.3822,10800.0],["2005-10-21",18.4101,18.7843,18.2872,18.6559,8700.0],["2005-10-24",18.7676,19.0469,18.7397,19.0469,15900.0],["2005-10-25",18.5162,19.4099,18.5162,19.4099,6100.0],["2005-10-26",19.4099,19.5216,18.2928,18.6224,5500.0],["2005-10-27",18.0917,18.7341,18.047,18.4269,12200.0],["2005-10-28",18.7452,19.8679,18.4324,19.8679,6800.0],["2005-10-31",19.773,19.8121,19.1027,19.5607,26900.0],["2005-11-01",19.2368,19.544,18.9966,19.0022,9600.0],["2005-11-02",19.0022,19.1418,18.9966,19.1418,9500.0],["2005-11-03",19.5681,19.6298,18.8894,18.8894,10000.0],["2005-11-04",18.7885,19.0128,18.6763,18.7268,8000.0],["2005-11-07",19.0577,19.0577,18.2893,18.7044,8100.0],["2005-11-08",18.4744,18.766,18.4744,18.6146,5900.0],["2005-11-09",18.5137,18.5866,18.1715,18.3118,6600.0],["2005-11-10",17.8631,18.2276,17.8631,18.2276,46700.0],["2005-11-11",18.2164,18.2276,18.1042,18.1042,11600.0],["2005-11-14",18.1435,18.1435,17.9416,18.0594,7900.0],["2005-11-15",17.9752,18.1435,17.9696,18.065,9900.0],["2005-11-16",17.9472,18.0482,17.9472,17.9472,14100.0],["2005-11-17",18.0145,18.0145,17.8294,17.936,20900.0],["2005-11-18",17.8855,18.2332,17.807,18.0425,15400.0],["2005-11-21",18.0874,18.2445,17.9752,18.1715,11800.0],["2005-11-22",18.0425,18.1996,17.9472,17.9584,19700.0],["2005-11-23",18.2501,18.3174,18.0369,18.2893,18800.0],["2005-11-25",18.2276,18.2332,18.1042,18.1435,9600.0],["2005-11-28",18.4351,18.5024,17.9921,18.0425,15700.0],["2005-11-29",18.2613,18.3678,18.2276,18.3678,4000.0],["2005-11-30",18.3959,18.4183,18.2388,18.2781,9200.0],["2005-12-01",18.4183,18.6707,18.351,18.6707,26200.0],["2005-12-02",18.8333,18.8333,18.5922,18.766,17800.0],["2005-12-05",18.6763,18.6763,18.3398,18.3735,24400.0],["2005-12-06",18.3678,18.5641,18.3118,18.5137,20800.0],["2005-12-07",18.5753,18.6034,18.4576,18.4576,10900.0],["2005-12-08",18.3622,18.867,18.3622,18.8053,3000.0],["2005-12-09",18.7043,18.9567,18.7043,18.8894,6400.0],["2005-12-12",18.9623,19.1699,18.9287,19.097,15500.0],["2005-12-13",19.2484,19.3437,19.0745,19.125,9800.0],["2005-12-14",19.3718,19.3774,18.996,19.2259,25400.0],["2005-12-15",19.2259,19.282,19.0128,19.2484,12900.0],["2005-12-16",19.3662,19.6185,19.2989,19.4166,52200.0],["2005-12-19",19.6298,19.6298,18.5641,18.6931,7900.0],["2005-12-20",19.0352,19.0352,18.6763,18.6763,17100.0],["2005-12-21",18.6763,18.9455,18.6483,18.6483,8800.0],["2005-12-22",18.8502,18.9175,18.3678,18.9175,32100.0],["2005-12-23",18.8053,19.1474,18.7885,18.9736,7700.0],["2005-12-27",18.7548,19.3998,18.7548,19.3213,11700.0],["2005-12-28",19.2091,19.5961,19.2091,19.5064,4600.0],["2005-12-29",19.6241,19.7531,19.5288,19.6297,9000.0],["2005-12-30",19.6298,19.6298,18.7604,18.7885,14200.0],["2006-01-03",19.0016,19.3886,18.7324,19.3605,6100.0],["2006-01-04",19.3045,19.5961,19.1306,19.2989,11400.0],["2006-01-05",19.1362,19.4783,19.0745,19.4615,7600.0],["2006-01-06",19.4839,19.9663,19.1194,19.8429,8100.0],["2006-01-09",19.9831,19.9831,19.6634,19.6634,5300.0],["2006-01-10",19.5288,19.7868,19.4278,19.641,9200.0],["2006-01-11",19.8317,19.8317,19.5176,19.7083,6600.0],["2006-01-12",19.8204,19.8204,19.5849,19.5849,3100.0],["2006-01-13",19.9775,19.9775,19.5232,19.6466,2100.0],["2006-01-17",19.5681,19.826,19.4895,19.6241,10600.0],["2006-01-18",19.4783,19.6297,19.4671,19.6297,5100.0],["2006-01-19",19.8653,20.1794,19.6241,20.0896,5500.0],["2006-01-20",20.2355,20.2355,19.697,19.8148,11400.0],["2006-01-23",19.7475,20.0672,19.7027,19.8261,7900.0],["2006-01-24",20.0392,20.0392,19.5568,19.6073,7500.0],["2006-01-25",19.7139,20.0448,19.411,19.7139,14600.0],["2006-01-26",19.9607,20.1682,19.9102,20.1682,2700.0],["2006-01-27",20.0728,20.2186,19.3493,19.5064,19600.0],["2006-01-30",19.54,19.54,18.9287,18.9455,32100.0],["2006-01-31",19.0577,19.0577,18.3566,18.5754,39900.0],["2006-02-01",18.6651,18.6651,18.4912,18.6651,16000.0],["2006-02-02",18.5862,18.7101,18.4454,18.5862,13000.0],["2006-02-03",18.6707,18.6707,18.5862,18.6595,5500.0],["2006-02-06",18.5862,18.6651,18.5862,18.5919,7500.0],["2006-02-07",18.5862,18.6426,18.2314,18.5862,36700.0],["2006-02-08",18.6651,18.6651,18.5862,18.6595,3500.0],["2006-02-09",18.5355,18.6651,18.5355,18.6313,16500.0],["2006-02-10",18.5018,18.6651,18.5018,18.6369,6300.0],["2006-02-13",18.5524,18.6651,18.3778,18.5919,40100.0],["2006-02-14",18.4173,18.6651,18.4173,18.6144,16200.0],["2006-02-15",18.5862,18.6707,18.4511,18.5919,42300.0],["2006-02-16",18.6707,18.7946,18.5581,18.7946,10700.0],["2006-02-17",18.6932,18.9242,18.5581,18.5581,6800.0],["2006-02-21",18.7383,18.7383,18.5862,18.6989,12600.0],["2006-02-22",18.8284,18.8284,18.6538,18.727,32700.0],["2006-02-23",18.62,18.7383,18.513,18.5186,23400.0],["2006-02-24",18.5187,18.6933,18.4736,18.6933,3400.0],["2006-02-27",18.5355,18.6876,18.5299,18.682,5700.0],["2006-02-28",18.5187,18.6989,18.5018,18.6144,8300.0],["2006-03-01",18.5356,18.8228,18.2483,18.6482,57000.0],["2006-03-02",18.6707,18.9861,18.5919,18.6651,14700.0],["2006-03-03",18.6651,19.2677,18.6651,18.8622,62700.0],["2006-03-06",18.789,18.8453,18.5862,18.6707,18300.0],["2006-03-07",18.6426,18.8847,18.5919,18.6369,11000.0],["2006-03-08",18.5862,18.7777,18.5862,18.7214,3300.0],["2006-03-09",18.7214,18.7214,18.406,18.4736,10300.0],["2006-03-10",18.4454,18.5919,18.4454,18.5919,12800.0],["2006-03-13",18.7721,18.7721,18.6482,18.7383,13800.0],["2006-03-14",18.5524,19.0762,18.5524,19.0255,5200.0],["2006-03-15",18.896,19.1889,18.6932,19.0255,12900.0],["2006-03-16",19.1889,19.2734,19.0706,19.1776,3800.0],["2006-03-17",19.2734,19.2734,18.8566,18.8566,51500.0],["2006-03-20",18.8397,18.9016,18.6989,18.8397,13000.0],["2006-03-21",18.6482,18.8679,18.6144,18.6482,18700.0],["2006-03-22",18.6088,18.8003,18.4454,18.7834,8300.0],["2006-03-23",18.6707,18.9016,18.6313,18.7721,3200.0],["2006-03-24",18.7552,18.9073,18.7327,18.896,9700.0],["2006-03-27",18.7045,18.9467,18.7045,18.8115,6500.0],["2006-03-28",18.8678,19.1382,18.8115,18.9185,6000.0],["2006-03-29",19.1382,19.5719,19.0143,19.5493,12800.0],["2006-03-30",19.3297,19.555,19.2621,19.3297,21100.0],["2006-03-31",19.3466,19.6789,19.2677,19.6789,46200.0],["2006-04-03",19.6845,19.7127,19.4029,19.5212,11100.0],["2006-04-04",19.6564,19.6789,19.4254,19.4761,1800.0],["2006-04-05",19.6507,19.707,19.4311,19.6169,2600.0],["2006-04-06",19.448,19.662,19.4029,19.5268,4000.0],["2006-04-07",19.6958,19.707,18.7552,19.1776,19400.0],["2006-04-10",19.1495,19.2227,19.1213,19.1438,13900.0],["2006-04-11",19.1213,19.172,19.0931,19.1495,31100.0],["2006-04-12",19.2227,19.5268,19.1495,19.4142,13100.0],["2006-04-13",19.2339,19.6564,18.9692,19.3522,7300.0],["2006-04-17",19.1551,19.3015,19.0931,19.3015,25200.0],["2006-04-18",19.4874,20.1351,19.1495,20.09,22500.0],["2006-04-19",19.9943,20.1464,19.6,20.0168,26600.0],["2006-04-20",19.9605,20.1914,19.6958,19.8535,14900.0],["2006-04-21",20.1126,20.1464,19.3747,19.7859,12100.0],["2006-04-24",19.8535,20.0224,19.5775,19.6564,19700.0],["2006-04-25",19.5888,19.8028,19.1776,19.493,21100.0],["2006-04-26",19.493,19.7521,19.3747,19.4874,9800.0],["2006-04-27",19.4311,20.2083,19.4311,19.5888,15600.0],["2006-04-28",19.4311,19.4705,19.0593,19.3409,21600.0],["2006-05-01",19.4029,19.4085,18.9523,19.0199,15700.0],["2006-05-02",19.0931,19.3015,18.9805,19.2508,25000.0],["2006-05-03",19.3357,19.3866,19.2282,19.2621,20300.0],["2006-05-04",19.3413,19.7994,19.183,19.7372,35000.0],["2006-05-05",19.4714,19.7315,19.2452,19.4884,57600.0],["2006-05-08",19.4771,19.7259,19.4092,19.5506,35200.0],["2006-05-09",19.5506,19.6184,19.2904,19.4035,19700.0],["2006-05-10",19.494,19.6241,19.2678,19.3526,46100.0],["2006-05-11",19.2961,19.2961,18.821,18.8323,46200.0],["2006-05-12",18.8041,19.4544,18.5326,19.002,82500.0],["2006-05-15",18.8889,19.511,18.8889,19.183,47200.0],["2006-05-16",19.3583,19.3583,19.0077,19.0586,8500.0],["2006-05-17",18.8945,19.6806,18.7871,19.4092,85700.0],["2006-05-18",19.5562,19.5562,18.9228,18.9454,9900.0],["2006-05-19",18.7475,19.658,18.7475,19.5393,39500.0],["2006-05-22",19.4431,19.6354,19.0077,19.2904,14400.0],["2006-05-23",19.1604,19.4601,18.8719,18.9454,17900.0],["2006-05-24",18.9454,19.2056,18.8663,18.9341,29300.0],["2006-05-25",19.2339,19.4262,18.9454,19.3017,20200.0],["2006-05-26",19.1886,19.4657,19.1886,19.3357,5900.0],["2006-05-30",19.1943,19.2339,18.9681,19.1434,9200.0],["2006-05-31",19.0077,19.6128,19.002,19.4544,48400.0],["2006-06-01",19.511,20.0087,19.313,19.8673,54500.0],["2006-06-02",20.0313,20.0596,19.6411,19.822,6600.0],["2006-06-05",19.6071,19.9182,18.9737,19.0868,28000.0],["2006-06-06",19.0925,19.2904,18.9963,19.2452,25600.0],["2006-06-07",19.313,19.511,19.183,19.2282,9000.0],["2006-06-08",18.9511,19.5053,18.9511,19.4092,15000.0],["2006-06-09",19.5958,19.7598,19.511,19.6637,12000.0],["2006-06-12",19.5166,19.7598,19.5053,19.6524,16500.0],["2006-06-13",19.4714,19.7429,19.0472,19.0642,12200.0],["2006-06-14",19.0699,19.3979,18.9115,19.2282,19900.0],["2006-06-15",19.3809,19.5393,19.0925,19.4714,9500.0],["2006-06-16",19.3809,19.6297,19.1151,19.4601,105400.0],["2006-06-19",19.5562,19.5619,18.9454,18.9511,24400.0],["2006-06-20",19.2339,19.2452,18.9455,19.002,14500.0],["2006-06-21",19.1943,19.5732,18.9511,19.4205,22500.0],["2006-06-22",19.2226,19.4544,18.9511,19.0699,7600.0],["2006-06-23",18.9568,19.1095,18.8437,18.9341,12300.0],["2006-06-26",19.149,19.4375,19.0642,19.3696,7000.0],["2006-06-27",19.3696,19.7768,19.1773,19.1773,12100.0],["2006-06-28",19.3074,19.6524,19.3074,19.5789,9800.0],["2006-06-29",19.7824,20.2122,19.658,20.184,16100.0],["2006-06-30",20.2518,20.5798,20.0652,20.0652,95200.0],["2006-07-03",19.9804,20.2009,19.7881,19.8616,18000.0],["2006-07-05",19.6128,20.2801,19.6128,20.2236,20000.0],["2006-07-06",20.1444,20.2179,19.8277,19.8786,23000.0],["2006-07-07",19.9125,20.3084,19.839,20.0143,31100.0],["2006-07-10",20.0369,20.1444,19.7315,19.9747,13400.0],["2006-07-11",19.8955,19.8955,19.5732,19.7598,71000.0],["2006-07-12",19.6806,20.0595,19.5562,19.5732,97100.0],["2006-07-13",19.5506,19.5675,19.0868,19.0868,89000.0],["2006-07-14",19.019,19.2282,18.9228,19.1886,51400.0],["2006-07-17",19.0812,19.1886,18.9228,19.1886,14600.0],["2006-07-18",19.0472,19.3979,19.0472,19.2226,36700.0],["2006-07-19",19.2226,19.5562,19.0642,19.4544,56100.0],["2006-07-20",19.4261,19.511,19.002,19.019,15600.0],["2006-07-21",18.9737,19.4035,18.9624,19.0699,73500.0],["2006-07-24",19.2735,19.2735,19.0755,19.166,20600.0],["2006-07-25",19.1208,19.7146,19.0303,19.3074,86300.0],["2006-07-26",19.2169,19.4997,18.9624,19.0925,54500.0],["2006-07-27",19.2056,19.6071,19.1264,19.3413,75900.0],["2006-07-28",19.4544,20.0539,19.2339,19.3809,33900.0],["2006-07-31",19.166,19.7937,19.1151,19.7315,42600.0],["2006-08-01",19.5732,19.7429,19.5675,19.658,14900.0],["2006-08-02",19.7202,20.1614,19.7089,19.9973,43700.0],["2006-08-03",19.8333,20.15,19.658,19.7711,30400.0],["2006-08-04",19.9351,20.1557,19.5393,19.7146,23400.0],["2006-08-07",19.4827,20.0539,19.3752,19.9351,55400.0],["2006-08-08",19.9011,20.4121,19.9011,20.1509,56300.0],["2006-08-09",20.2701,20.361,19.9408,19.9635,44800.0],["2006-08-10",20.0487,20.2758,19.7534,20.1793,37100.0],["2006-08-11",20.0544,20.2815,20.0373,20.185,10400.0],["2006-08-14",20.2985,20.537,20.0373,20.1793,52200.0],["2006-08-15",20.4518,20.4518,20.1282,20.4064,31300.0],["2006-08-16",20.4518,20.713,20.4064,20.7073,16800.0],["2006-08-17",20.5313,21.4341,20.5313,21.1843,105100.0],["2006-08-18",21.1843,21.3944,21.1786,21.3489,79200.0],["2006-08-21",21.3376,21.4455,21.2127,21.2922,20700.0],["2006-08-22",21.1956,21.4341,21.1502,21.4341,28600.0],["2006-08-23",21.3432,21.4284,21.1275,21.224,18500.0],["2006-08-24",21.224,21.4227,21.224,21.2922,46000.0],["2006-08-25",21.1956,21.3716,20.9912,21.0934,45300.0],["2006-08-28",21.0594,21.3887,21.0367,21.1105,79100.0],["2006-08-29",21.1105,21.241,21.0366,21.1672,65700.0],["2006-08-30",20.8606,21.1445,20.8606,20.9061,20200.0],["2006-08-31",21.0537,21.2411,21.0537,21.1899,115000.0],["2006-09-01",21.2127,21.3376,21.0764,21.2865,19500.0],["2006-09-05",21.3433,21.7805,21.3092,21.6896,14400.0],["2006-09-06",21.5761,21.8259,21.3092,21.3319,48500.0],["2006-09-07",21.2865,21.735,21.2297,21.6328,24600.0],["2006-09-08",21.6499,21.7975,21.4455,21.7464,18200.0],["2006-09-11",21.5477,21.8259,21.5363,21.5363,6300.0],["2006-09-12",21.5363,21.6101,21.2922,21.4057,20300.0],["2006-09-13",21.4341,21.4341,21.1502,21.224,19400.0],["2006-09-14",21.0707,21.0707,20.8322,20.9515,10000.0],["2006-09-15",21.1105,21.3149,21.0253,21.2978,52300.0],["2006-09-18",21.3035,21.3035,20.9912,21.0366,56900.0],["2006-09-19",20.7073,20.7244,20.2077,20.6165,11100.0],["2006-09-20",20.7244,21.1502,20.6449,21.0764,17500.0],["2006-09-21",21.1502,21.2411,20.5654,20.5824,12400.0],["2006-09-22",20.6562,20.713,20.4973,20.6506,12500.0],["2006-09-25",20.6165,20.7528,20.52,20.7187,11600.0],["2006-09-26",20.5143,20.7244,20.3667,20.4518,17900.0],["2006-09-27",20.4632,20.5767,20.4121,20.4745,7500.0],["2006-09-28",20.4518,20.5711,20.2985,20.4348,15000.0],["2006-09-29",20.4291,20.5711,20.1906,20.2077,25700.0],["2006-10-02",20.202,20.4064,20.202,20.4007,17400.0],["2006-10-03",20.4234,20.5313,20.1906,20.1906,20900.0],["2006-10-04",20.2928,20.7244,20.219,20.7244,12500.0],["2006-10-05",20.5995,20.8323,20.3326,20.7414,28600.0],["2006-10-06",20.6392,21.0083,20.6392,20.872,18000.0],["2006-10-09",20.8379,20.9799,20.5427,20.9799,5700.0],["2006-10-10",21.0083,21.1445,20.8039,21.0821,18900.0],["2006-10-11",20.9174,21.0083,20.6733,20.9572,16700.0],["2006-10-12",20.7244,21.1502,20.7244,21.1275,22300.0],["2006-10-13",21.1502,21.2865,21.0026,21.1218,18900.0],["2006-10-16",21.1559,21.2921,20.8549,21.2127,23700.0],["2006-10-17",21.1672,21.2922,20.9969,21.2922,18400.0],["2006-10-18",21.2922,21.7521,21.19,21.7407,40700.0],["2006-10-19",21.4909,22.5243,21.4909,22.1098,63300.0],["2006-10-20",22.1438,22.1438,21.7407,21.8656,39300.0],["2006-10-23",21.735,21.735,21.5136,21.6215,25300.0],["2006-10-24",21.6442,21.6442,20.8266,21.3716,40000.0],["2006-10-25",21.0026,21.0026,19.8954,20.2645,195300.0],["2006-10-26",20.4575,20.4859,20.2645,20.4405,82100.0],["2006-10-27",20.2872,20.4405,20.2872,20.3553,121000.0],["2006-10-30",20.2474,20.9061,20.0998,20.8266,35400.0],["2006-10-31",20.889,21.065,20.3099,20.5313,30300.0],["2006-11-01",20.5881,20.6619,20.3326,20.3326,36400.0],["2006-11-02",20.2129,20.629,20.0647,20.1958,29200.0],["2006-11-03",20.1616,20.2357,20.0932,20.173,33300.0],["2006-11-06",20.23,20.6062,20.0932,20.3839,35700.0],["2006-11-07",20.2471,20.2927,20.1046,20.2357,29200.0],["2006-11-08",20.1217,20.4922,20.1217,20.3383,24800.0],["2006-11-09",20.3269,20.3326,20.0932,20.1844,35700.0],["2006-11-10",20.1388,20.2984,20.1274,20.2927,23600.0],["2006-11-13",20.1901,20.3725,20.1901,20.2414,59900.0],["2006-11-14",20.3269,20.7088,20.2186,20.6632,56300.0],["2006-11-15",20.5834,20.8171,20.5036,20.5777,50300.0],["2006-11-16",20.6632,20.6632,20.3041,20.3269,50700.0],["2006-11-17",20.3497,20.5777,20.3041,20.3839,24700.0],["2006-11-20",20.2357,20.5378,20.2357,20.3212,66400.0],["2006-11-21",20.287,20.4124,20.2414,20.3098,17800.0],["2006-11-22",20.0875,20.2414,19.8652,20.0647,31700.0],["2006-11-24",19.9507,20.4067,19.9507,20.1502,19300.0],["2006-11-27",20.1502,20.1616,19.6942,19.8937,25500.0],["2006-11-28",19.8367,19.8367,19.4662,19.4947,55800.0],["2006-11-29",19.603,19.6087,19.4947,19.546,65300.0],["2006-11-30",19.432,19.546,19.2211,19.2268,30200.0],["2006-12-01",19.2382,19.2382,18.8562,19.0671,46700.0],["2006-12-04",19.1355,19.3864,19.0329,19.2838,44800.0],["2006-12-05",19.3579,19.5232,19.2211,19.3408,46200.0],["2006-12-06",19.2268,19.3807,19.204,19.261,4600.0],["2006-12-07",19.2039,19.3237,19.0956,19.3123,15600.0],["2006-12-08",19.318,19.3237,19.1356,19.2097,9600.0],["2006-12-11",19.3066,19.3807,19.1241,19.2724,36400.0],["2006-12-12",19.375,19.3807,19.0957,19.1641,23100.0],["2006-12-13",19.2781,19.2781,18.9588,19.2097,103700.0],["2006-12-14",19.2097,19.318,19.0957,19.1071,30800.0],["2006-12-15",19.0956,19.3978,19.0956,19.1184,38100.0],["2006-12-18",19.2154,19.3807,18.9817,18.9817,31400.0],["2006-12-19",18.9531,19.2553,18.9531,19.09,79600.0],["2006-12-20",19.204,19.717,19.0671,19.4662,51700.0],["2006-12-21",19.5631,19.7683,19.5232,19.7569,16700.0],["2006-12-22",19.7968,19.7968,19.5175,19.5745,25400.0],["2006-12-26",19.4605,19.5232,19.2154,19.2553,41000.0],["2006-12-27",19.4548,19.5004,19.2838,19.375,29200.0],["2006-12-28",19.3807,19.3978,19.3066,19.3408,8900.0],["2006-12-29",19.2667,19.4092,19.0386,19.0728,31200.0],["2007-01-03",19.0386,19.2382,19.0386,19.1868,34800.0],["2007-01-04",19.0956,19.3522,19.0956,19.204,19800.0],["2007-01-05",19.0956,19.2097,18.5427,18.594,97800.0],["2007-01-08",18.5883,18.6396,18.5826,18.5997,11800.0],["2007-01-09",18.5883,18.6339,18.4914,18.5769,44600.0],["2007-01-10",18.4401,18.6966,18.4344,18.6738,45300.0],["2007-01-11",19.0557,19.5232,18.822,19.3465,90800.0],["2007-01-12",19.375,19.375,18.9759,19.261,27200.0],["2007-01-16",19.2381,19.3693,19.1583,19.2381,35500.0],["2007-01-17",19.1241,19.2724,19.1241,19.2439,29400.0],["2007-01-18",19.2381,19.3066,19.1583,19.2495,14300.0],["2007-01-19",19.1869,19.3693,19.1869,19.3237,10800.0],["2007-01-22",19.2382,19.3465,19.1526,19.2439,16800.0],["2007-01-23",19.2381,19.3465,19.1868,19.2495,15800.0],["2007-01-24",19.2496,19.3636,19.0158,19.318,9700.0],["2007-01-25",19.2552,19.2838,19.0671,19.0956,17600.0],["2007-01-26",19.147,19.375,19.0159,19.375,27000.0],["2007-01-29",19.1869,19.3408,19.0956,19.1241,6800.0],["2007-01-30",19.3807,19.3807,19.147,19.2097,26200.0],["2007-01-31",19.2154,19.3807,19.1413,19.3636,22800.0],["2007-02-01",19.375,19.6144,19.375,19.5517,12500.0],["2007-02-02",19.6144,19.7683,19.5118,19.6771,19600.0],["2007-02-05",19.6201,19.7284,19.2439,19.2439,10600.0],["2007-02-06",19.4156,19.4327,19.2038,19.2667,15500.0],["2007-02-07",19.2152,19.324,19.1752,19.1866,28300.0],["2007-02-08",19.221,19.3698,19.1752,19.3125,8700.0],["2007-02-09",19.2267,19.3583,19.2267,19.3583,23700.0],["2007-02-12",19.4041,19.4041,19.1752,19.2954,9800.0],["2007-02-13",19.3984,19.3984,19.2095,19.2267,8600.0],["2007-02-14",19.1752,19.2725,19.1752,19.1752,10300.0],["2007-02-15",19.1866,19.261,19.1122,19.2267,22300.0],["2007-02-16",19.2839,19.2839,19.1752,19.2095,37400.0],["2007-02-20",19.5701,19.5701,19.1752,19.2725,35200.0],["2007-02-21",19.1752,19.5587,19.1752,19.4041,31600.0],["2007-02-22",19.2954,19.8277,19.2896,19.8277,86000.0],["2007-02-23",19.759,19.9307,19.4614,19.8105,33900.0],["2007-02-26",19.759,19.8964,19.4041,19.8678,45900.0],["2007-02-27",19.7476,19.9193,19.5644,19.6617,69500.0],["2007-02-28",19.6617,19.9078,19.5186,19.7876,51200.0],["2007-03-01",19.5987,19.8907,19.2439,19.7762,40000.0],["2007-03-02",19.6617,19.7819,19.1866,19.2439,48900.0],["2007-03-05",19.1752,19.7247,19.1752,19.5758,54100.0],["2007-03-06",19.8162,19.8563,19.5014,19.7132,56000.0],["2007-03-07",19.7075,19.7075,19.1809,19.1866,27600.0],["2007-03-08",19.3011,19.3297,19.1752,19.2095,30900.0],["2007-03-09",19.3755,19.427,19.1637,19.2896,27800.0],["2007-03-12",19.3698,19.3755,19.1752,19.2667,8600.0],["2007-03-13",19.2038,19.2381,18.6142,18.66,29800.0],["2007-03-14",18.6314,18.8432,18.6314,18.8432,16400.0],["2007-03-15",18.8604,19.221,18.8317,19.221,41700.0],["2007-03-16",19.2152,19.4213,19.1294,19.2439,65800.0],["2007-03-19",19.3641,19.3755,19.1179,19.2782,23100.0],["2007-03-20",19.2782,19.3183,19.1752,19.261,3800.0],["2007-03-21",19.3125,19.5071,19.2324,19.5014,37900.0],["2007-03-22",19.6045,19.6617,19.1981,19.4213,37500.0],["2007-03-23",19.6045,19.7132,19.3927,19.4099,7900.0],["2007-03-26",19.3927,19.5243,19.3412,19.3755,8300.0],["2007-03-27",19.2896,19.4041,19.1752,19.2152,5400.0],["2007-03-28",19.1752,19.427,19.1523,19.158,11300.0],["2007-03-29",19.3412,19.3755,19.1179,19.1694,9100.0],["2007-03-30",19.1294,19.4041,19.1008,19.261,35900.0],["2007-04-02",19.2267,19.2267,19.0092,19.095,23300.0],["2007-04-03",19.2095,19.261,19.1351,19.2324,11800.0],["2007-04-04",19.2324,19.2324,19.1236,19.1408,8500.0],["2007-04-05",19.1408,19.2439,19.1122,19.1809,14000.0],["2007-04-09",19.1637,19.1923,19.0149,19.1236,39500.0],["2007-04-10",19.1179,19.2667,19.1179,19.2667,5000.0],["2007-04-11",19.1752,19.1809,18.7745,18.7745,17100.0],["2007-04-12",18.7459,19.1179,18.7287,19.1179,17500.0],["2007-04-13",19.0263,19.0263,18.826,18.9119,11400.0],["2007-04-16",19.0492,19.2496,19.0492,19.1694,13000.0],["2007-04-17",19.1065,19.2381,18.9348,19.0492,7400.0],["2007-04-18",19.0607,19.0721,18.7001,18.7001,8000.0],["2007-04-19",18.6715,18.7115,18.3624,18.4311,12000.0],["2007-04-20",18.763,19.1981,18.7459,19.1523,30800.0],["2007-04-23",19.158,19.1923,18.8375,18.8603,8400.0],["2007-04-24",18.8146,19.095,18.6715,19.055,12600.0],["2007-04-25",19.3583,19.4614,19.0321,19.095,75800.0],["2007-04-26",19.0492,19.2725,18.8203,19.1236,15000.0],["2007-04-27",19.0321,19.0836,18.8947,18.9519,11600.0],["2007-04-30",18.8661,18.8661,18.4311,18.454,22700.0],["2007-05-01",18.4368,18.5112,18.2021,18.3337,18100.0],["2007-05-02",18.4717,19.0294,18.4487,18.9719,10000.0],["2007-05-03",18.9661,19.0466,18.7132,18.8799,10400.0],["2007-05-04",18.9719,19.3858,18.9719,19.2708,75800.0],["2007-05-07",19.3571,19.4548,19.3283,19.4031,29200.0],["2007-05-08",19.3456,19.3973,19.0754,19.3111,30200.0],["2007-05-09",19.2421,19.3801,19.1731,19.3283,5200.0],["2007-05-10",19.1731,19.1846,18.2245,18.2763,31400.0],["2007-05-11",18.397,18.9489,18.2993,18.9431,39600.0],["2007-05-14",18.8914,19.0639,18.6269,18.6614,22700.0],["2007-05-15",18.6442,18.8972,18.3682,18.443,33900.0],["2007-05-16",18.4545,18.5695,18.2533,18.443,42600.0],["2007-05-17",18.3567,18.5982,18.2993,18.3452,26400.0],["2007-05-18",18.3567,18.5235,18.2935,18.4315,20700.0],["2007-05-21",18.3682,18.5752,18.282,18.4487,25100.0],["2007-05-22",18.4832,18.7132,18.3222,18.5695,21100.0],["2007-05-23",18.5695,18.604,18.3912,18.4545,18900.0],["2007-05-24",18.397,18.6327,18.3855,18.4315,25200.0],["2007-05-25",18.4717,18.6614,18.397,18.42,13200.0],["2007-05-29",18.5235,18.9029,18.5235,18.9029,16700.0],["2007-05-30",18.7362,19.1099,18.6844,19.0524,60200.0],["2007-05-31",18.9834,19.0466,18.7304,18.9087,23000.0],["2007-06-01",18.9604,19.1099,18.5867,18.7937,13300.0],["2007-06-04",18.7189,18.9604,18.6844,18.8339,13400.0],["2007-06-05",18.7764,18.9431,18.374,18.4085,24400.0],["2007-06-06",18.3625,18.7707,18.3625,18.6499,38400.0],["2007-06-07",18.5522,18.9431,18.4775,18.8397,34200.0],["2007-06-08",18.7592,19.1386,18.7592,19.0581,48600.0],["2007-06-11",19.0409,19.0869,18.8224,18.8684,15500.0],["2007-06-12",18.7937,18.9374,18.4085,18.5407,26400.0],["2007-06-13",18.5292,18.9259,18.4717,18.7477,13500.0],["2007-06-14",18.8282,18.9144,18.4315,18.7649,14000.0],["2007-06-15",19.1041,19.1041,18.5695,18.627,46500.0],["2007-06-18",18.6384,18.8627,18.5177,18.7937,17200.0],["2007-06-19",18.7017,19.0581,18.7017,19.0294,14700.0],["2007-06-20",18.9144,19.0121,18.3912,18.4257,16600.0],["2007-06-21",18.3682,18.6155,18.2303,18.6155,15600.0],["2007-06-22",18.42,18.7707,18.3222,18.4947,81500.0],["2007-06-25",18.4487,18.9719,18.4027,18.4832,43300.0],["2007-06-26",18.6154,18.7592,18.4775,18.604,11300.0],["2007-06-27",18.489,18.8512,18.489,18.7822,15300.0],["2007-06-28",18.8224,18.8569,18.6442,18.7534,19500.0],["2007-06-29",18.6442,18.7649,18.0693,18.1153,35600.0],["2007-07-02",18.1268,18.489,18.1268,18.3107,19900.0],["2007-07-03",18.282,18.3108,18.0693,18.282,11600.0],["2007-07-05",18.2648,18.535,18.098,18.2303,10000.0],["2007-07-06",18.2648,18.374,18.2015,18.2935,3400.0],["2007-07-09",18.2533,18.5407,18.2533,18.2993,8700.0],["2007-07-10",18.2418,18.2418,17.4139,17.4139,30300.0],["2007-07-11",17.4081,17.4484,17.1207,17.2989,30800.0],["2007-07-12",17.3392,18.0003,17.3334,18.0003,28700.0],["2007-07-13",17.9026,18.0463,17.8566,17.9256,29400.0],["2007-07-16",17.8106,17.9371,17.6784,17.7473,25200.0],["2007-07-17",17.8278,17.8796,17.6784,17.7014,19200.0],["2007-07-18",17.6784,17.7473,17.5289,17.6784,27900.0],["2007-07-19",17.6783,17.8048,17.5806,17.6841,23400.0],["2007-07-20",17.6439,17.7358,16.9425,17.2529,29500.0],["2007-07-23",17.3622,17.4024,17.2759,17.2759,10100.0],["2007-07-24",17.1322,17.1609,16.1606,16.2468,28300.0],["2007-07-25",16.3848,17.0,16.3848,16.8965,29600.0],["2007-07-26",16.8045,16.8045,16.2238,16.4481,32300.0],["2007-07-27",16.4308,16.678,16.0686,16.0686,30900.0],["2007-07-30",16.0169,16.2066,15.488,15.9249,38200.0],["2007-07-31",16.0226,16.8447,15.0568,15.0855,93000.0],["2007-08-01",15.1028,15.6317,14.6774,15.534,42500.0],["2007-08-02",15.5108,16.0716,15.1466,15.3605,41600.0],["2007-08-03",15.2911,15.5571,15.0888,15.0888,25400.0],["2007-08-06",15.164,15.3547,14.6379,15.2565,19900.0],["2007-08-07",15.1062,15.6265,14.5743,15.5397,32100.0],["2007-08-08",15.7305,16.9388,15.3201,15.771,82400.0],["2007-08-09",15.3432,16.2971,15.3432,16.1699,41800.0],["2007-08-10",15.9213,16.7653,15.3374,16.6844,72300.0],["2007-08-13",16.7653,16.9099,15.8288,15.9444,27900.0],["2007-08-14",16.0254,16.0254,15.6207,15.7016,8900.0],["2007-08-15",15.8288,16.5688,15.4415,15.7074,40200.0],["2007-08-16",16.06,17.8927,16.06,17.4186,53600.0],["2007-08-17",18.1008,18.2106,17.3435,17.5053,45600.0],["2007-08-20",17.5689,17.8522,16.8983,17.8522,24600.0],["2007-08-21",17.9216,18.0603,17.621,17.8984,32800.0],["2007-08-22",17.9967,18.1355,17.7308,17.9216,10400.0],["2007-08-23",17.9216,17.9216,17.4244,17.5458,7100.0],["2007-08-24",17.5921,17.91,17.4302,17.91,13000.0],["2007-08-27",17.725,17.9216,17.6209,17.7481,7900.0],["2007-08-28",17.3724,17.6325,16.6555,16.6671,16100.0],["2007-08-29",16.7307,17.621,16.5919,17.5978,15300.0],["2007-08-30",17.3897,17.6441,16.9793,17.17,9600.0],["2007-08-31",17.4533,17.9216,17.0602,17.1296,3500.0],["2007-09-04",17.1758,17.7424,17.0197,17.5574,8500.0],["2007-09-05",17.4128,17.7944,16.8289,16.9272,10800.0],["2007-09-06",16.9966,17.3203,16.9966,17.2625,12600.0],["2007-09-07",17.0544,17.2683,16.4936,16.9446,24000.0],["2007-09-10",17.0949,17.1296,16.4127,17.0949,20300.0],["2007-09-11",17.1527,17.7713,16.9792,17.4764,7800.0],["2007-09-12",17.3781,17.6614,17.1874,17.6499,20600.0],["2007-09-13",17.7019,17.8348,17.488,17.6614,9600.0],["2007-09-14",17.4186,17.9042,17.2047,17.8869,7300.0],["2007-09-17",17.8002,17.8927,17.4649,17.488,11500.0],["2007-09-18",17.5111,18.4997,17.066,18.4997,32400.0],["2007-09-19",18.4708,19.0778,18.4419,18.8003,38600.0],["2007-09-20",18.7483,18.9622,18.5286,18.6558,11100.0],["2007-09-21",18.8061,18.887,18.465,18.5402,45100.0],["2007-09-24",18.6095,18.8755,18.2106,18.3436,11100.0],["2007-09-25",18.1933,18.4303,17.6614,17.7134,15700.0],["2007-09-26",17.8695,18.4766,17.7135,18.4766,15300.0],["2007-09-27",18.2395,18.4708,17.6325,17.7886,37600.0],["2007-09-28",17.4822,17.7597,17.3724,17.4764,106300.0],["2007-10-01",17.4013,18.0603,17.1874,17.8638,23900.0],["2007-10-02",17.6325,18.2106,17.6325,18.1008,14500.0],["2007-10-03",17.962,17.962,17.2278,17.6325,37100.0],["2007-10-04",17.7366,17.7944,17.1238,17.7308,30400.0],["2007-10-05",17.8638,18.0372,17.4244,17.8522,34800.0],["2007-10-08",17.8638,17.9678,17.6961,17.9216,24800.0],["2007-10-09",17.9216,18.0141,17.4995,17.8869,15000.0],["2007-10-10",17.7019,17.7019,17.2856,17.4591,17400.0],["2007-10-11",17.5111,17.592,17.1642,17.3839,20300.0],["2007-10-12",17.3724,17.5631,17.3435,17.3781,6300.0],["2007-10-15",17.3781,17.54,16.7075,16.8463,31500.0],["2007-10-16",16.7653,17.1122,16.7653,17.0544,15200.0],["2007-10-17",17.0544,17.0544,16.1872,16.3607,27400.0],["2007-10-18",16.1814,16.2393,16.0427,16.2393,22400.0],["2007-10-19",16.2219,16.245,15.6669,15.69,45900.0],["2007-10-22",15.6496,16.1525,15.5686,16.0889,25000.0],["2007-10-23",16.2508,16.5341,15.7652,16.511,38900.0],["2007-10-24",16.3607,16.4243,16.0022,16.4243,19500.0],["2007-10-25",16.6093,16.6208,15.9329,16.0485,29300.0],["2007-10-26",16.5803,16.7249,16.0485,16.7249,23200.0],["2007-10-29",16.7133,16.8405,16.2566,16.8347,13900.0],["2007-10-30",16.9099,16.9157,15.8577,15.9791,29400.0],["2007-10-31",16.1872,16.3028,15.8982,16.1121,75000.0],["2007-11-01",15.9675,16.4589,14.8055,14.8576,48100.0],["2007-11-02",15.1177,15.1755,14.7709,14.7709,27200.0],["2007-11-05",14.7882,15.2391,14.4529,15.0946,27200.0],["2007-11-06",15.1818,15.1934,14.8039,15.1644,16400.0],["2007-11-07",14.9202,14.9202,14.4608,14.4608,29100.0],["2007-11-08",14.5887,15.2748,14.3968,15.24,61300.0],["2007-11-09",15.0655,15.8447,14.9027,15.7807,31700.0],["2007-11-12",15.7923,16.6413,15.7226,16.1528,29900.0],["2007-11-13",16.2749,16.7634,16.211,16.7227,43000.0],["2007-11-14",16.8099,16.8099,16.1412,16.3331,24000.0],["2007-11-15",16.2226,16.6064,15.8389,16.2168,21000.0],["2007-11-16",16.2517,16.4203,15.4667,15.9377,60600.0],["2007-11-19",15.7575,15.9028,14.798,15.2225,25700.0],["2007-11-20",15.1062,15.426,14.5655,15.0016,55700.0],["2007-11-21",14.9434,15.4028,14.5887,14.9899,30600.0],["2007-11-23",14.9783,15.5016,14.9783,15.2516,18000.0],["2007-11-26",15.269,15.4144,14.5364,14.5422,32300.0],["2007-11-27",14.5364,15.0888,14.5364,14.8969,24100.0],["2007-11-28",15.0888,16.0191,15.0888,15.8737,46200.0],["2007-11-29",15.804,16.0947,14.9725,15.1237,64200.0],["2007-11-30",15.3679,15.4202,13.9724,14.1119,202400.0],["2007-12-03",14.2398,14.6585,14.1759,14.3561,77800.0],["2007-12-04",14.2515,14.3503,14.1294,14.2573,40100.0],["2007-12-05",14.5713,14.5887,14.2457,14.5248,47800.0],["2007-12-06",14.298,15.3679,14.298,15.3679,30000.0],["2007-12-07",15.3504,15.5888,14.7457,15.4667,56300.0],["2007-12-10",15.5365,15.7807,15.1818,15.7342,27700.0],["2007-12-11",15.8447,16.0831,14.955,15.0132,58300.0],["2007-12-12",15.4667,15.9784,15.0539,15.1353,37300.0],["2007-12-13",14.8329,15.24,14.3794,15.2167,41900.0],["2007-12-14",14.9376,15.5423,14.9318,15.1702,31700.0],["2007-12-17",15.0423,15.4318,14.6992,14.7108,45000.0],["2007-12-18",14.7225,15.0132,14.7225,14.8853,36100.0],["2007-12-19",14.9027,15.1178,14.4375,14.8911,40400.0],["2007-12-20",15.0771,15.1993,14.5713,15.1993,45400.0],["2007-12-21",15.7749,15.9377,15.4028,15.5249,113300.0],["2007-12-24",15.5249,15.5249,15.176,15.4086,46000.0],["2007-12-26",15.4609,15.4667,14.8329,15.2516,164000.0],["2007-12-27",15.0888,15.2283,14.7341,14.7864,59700.0],["2007-12-28",14.9085,15.2865,14.8213,14.926,34600.0],["2007-12-31",14.7166,15.1178,14.4957,15.1178,37500.0],["2008-01-02",14.9667,15.1237,14.3038,15.0306,181200.0],["2008-01-03",15.0946,15.2865,14.7864,14.8795,68000.0],["2008-01-04",14.6236,15.0423,14.077,14.2747,46100.0],["2008-01-07",14.4782,14.8213,14.2282,14.3503,85600.0],["2008-01-08",14.391,14.7632,13.9549,13.9956,49300.0],["2008-01-09",13.9549,14.4317,13.0886,14.0015,104400.0],["2008-01-10",13.8619,14.1875,13.4665,14.1119,46600.0],["2008-01-11",13.9201,13.9201,13.1351,13.1816,70800.0],["2008-01-14",13.2223,13.5305,12.0652,12.1001,119500.0],["2008-01-15",12.0768,12.699,11.7803,12.5536,60000.0],["2008-01-16",12.5478,12.9665,12.2571,12.6118,49200.0],["2008-01-17",12.6292,12.7339,12.0943,12.1001,30300.0],["2008-01-18",12.0245,12.3676,11.5826,11.9838,68100.0],["2008-01-22",11.3384,13.2165,11.3384,12.4664,47000.0],["2008-01-23",12.1873,13.3735,11.9489,13.0421,64900.0],["2008-01-24",12.8851,13.0595,12.4431,12.7513,51700.0],["2008-01-25",12.792,13.5479,12.6176,12.6699,55300.0],["2008-01-28",12.6699,13.1351,12.3385,12.8618,70700.0],["2008-01-29",12.3443,13.1874,12.3443,13.0304,33200.0],["2008-01-30",12.9083,13.3735,12.8792,12.9607,75700.0],["2008-01-31",12.8269,14.1352,12.8269,13.8212,118300.0],["2008-02-01",13.6642,13.9084,13.6584,13.7747,159000.0],["2008-02-04",13.7805,13.8677,13.577,13.5886,94600.0],["2008-02-05",13.3779,13.8403,13.3779,13.4131,52500.0],["2008-02-06",13.5477,13.8695,13.2843,13.4716,73100.0],["2008-02-07",13.3662,13.8695,13.3662,13.811,41700.0],["2008-02-08",13.653,13.811,13.2199,13.5652,27300.0],["2008-02-11",13.5418,13.612,13.2902,13.3838,53300.0],["2008-02-12",13.4599,13.8344,13.296,13.6413,51300.0],["2008-02-13",13.8051,13.9807,13.6413,13.9222,88100.0],["2008-02-14",13.852,13.852,13.4014,13.5945,39200.0],["2008-02-15",13.495,13.6062,13.3428,13.5125,29100.0],["2008-02-19",13.7232,13.8344,13.3545,13.4072,34600.0],["2008-02-20",13.3428,13.77,13.3311,13.5711,28800.0],["2008-02-21",13.694,13.811,13.3019,13.3253,28900.0],["2008-02-22",13.3311,13.4891,12.9917,13.3779,36800.0],["2008-02-25",13.4072,13.7057,13.3019,13.6354,47900.0],["2008-02-26",13.7525,13.811,13.5067,13.5067,79700.0],["2008-02-27",13.3487,13.6764,13.3487,13.6179,64800.0],["2008-02-28",13.5359,13.5418,13.2199,13.296,70800.0],["2008-02-29",13.4599,13.5184,13.2024,13.2551,98100.0],["2008-03-03",13.2375,13.5184,13.2024,13.2082,80500.0],["2008-03-04",13.0678,13.4891,13.0327,13.3311,59800.0],["2008-03-05",13.3662,13.5711,13.1731,13.1848,73100.0],["2008-03-06",13.138,13.5886,12.9624,12.9624,69100.0],["2008-03-07",12.9624,13.454,12.9624,13.1263,85900.0],["2008-03-10",13.2024,13.3136,12.7342,13.138,53300.0],["2008-03-11",13.5067,13.8988,13.1673,13.8988,83000.0],["2008-03-12",13.8637,13.8812,13.3253,13.3253,65600.0],["2008-03-13",13.1731,13.694,12.8747,13.6822,38200.0],["2008-03-14",13.6764,13.6764,13.138,13.3721,32600.0],["2008-03-17",12.9683,13.5886,12.8981,13.2199,28200.0],["2008-03-18",13.5594,14.2031,13.3136,14.0334,61300.0],["2008-03-19",14.0334,14.0743,13.4774,13.5008,88700.0],["2008-03-20",13.6413,14.2089,13.4774,14.0626,197500.0],["2008-03-24",14.1446,14.7942,14.0626,14.6947,41200.0],["2008-03-25",14.7181,14.9171,14.601,14.8936,51000.0],["2008-03-26",14.6244,14.8644,14.5952,14.5952,53800.0],["2008-03-27",14.6478,14.9522,14.1914,14.5484,32900.0],["2008-03-28",14.5776,14.8351,14.4898,14.5776,26900.0],["2008-03-31",14.7649,15.1394,14.4313,14.7415,45500.0],["2008-04-01",14.9639,15.2155,14.642,15.1921,40900.0],["2008-04-02",15.2038,15.3267,14.8351,15.1745,22600.0],["2008-04-03",15.0165,15.0985,14.4196,14.8117,28900.0],["2008-04-04",14.7942,14.8234,14.2792,14.367,25400.0],["2008-04-07",14.4372,14.6713,14.2382,14.3728,15100.0],["2008-04-08",14.2382,14.326,13.9866,14.1446,24700.0],["2008-04-09",14.2499,14.2499,13.495,13.5945,20900.0],["2008-04-10",13.5652,13.9105,13.4599,13.9046,15500.0],["2008-04-11",13.7115,13.7115,13.0912,13.179,43300.0],["2008-04-14",13.1673,13.3019,13.021,13.2082,16300.0],["2008-04-15",13.2726,13.3955,13.1673,13.3662,33800.0],["2008-04-16",13.5242,14.3377,13.5242,14.1095,33800.0],["2008-04-17",14.0743,14.0861,13.495,14.0334,29900.0],["2008-04-18",14.2558,14.3494,13.9222,14.0041,35700.0],["2008-04-21",13.9105,13.9983,13.8695,13.9924,46400.0],["2008-04-22",13.8988,14.3377,13.4306,13.8754,36600.0],["2008-04-23",13.9398,13.9398,13.4891,13.8637,24800.0],["2008-04-24",13.8988,14.5542,13.8988,14.2206,67400.0],["2008-04-25",14.3084,14.4664,13.7291,14.1095,27300.0],["2008-04-28",14.0626,14.1095,13.9397,13.9983,15500.0],["2008-04-29",14.0626,14.0626,13.5125,13.6881,14000.0],["2008-04-30",14.1504,15.2155,14.1329,14.9756,90000.0],["2008-05-01",14.9756,15.4554,14.7181,15.3969,54500.0],["2008-05-02",15.4906,15.6954,15.4086,15.4906,77200.0],["2008-05-05",15.6134,15.6193,15.3384,15.4086,64800.0],["2008-05-06",15.4204,15.7619,15.3556,15.6206,52900.0],["2008-05-07",15.6677,15.7207,15.1672,15.232,61400.0],["2008-05-08",15.1554,15.8384,14.9611,15.2497,58600.0],["2008-05-09",14.9965,15.4027,14.9965,15.4027,91100.0],["2008-05-12",15.3733,15.7442,15.3262,15.6265,62000.0],["2008-05-13",15.8738,15.8797,15.3321,15.8031,26000.0],["2008-05-14",15.8149,15.8149,15.4675,15.6265,31900.0],["2008-05-15",15.5794,15.8973,15.5676,15.862,16900.0],["2008-05-16",15.9503,15.9562,15.2026,15.5382,34900.0],["2008-05-19",15.809,15.809,15.3144,15.4852,31100.0],["2008-05-20",15.444,15.5676,15.232,15.3144,13700.0],["2008-05-21",15.4911,15.5028,15.1437,15.1613,31100.0],["2008-05-22",15.2732,15.5382,15.0024,15.4969,24500.0],["2008-05-23",15.391,15.4498,15.2732,15.2732,15900.0],["2008-05-27",15.285,15.3144,15.1908,15.2555,28500.0],["2008-05-28",15.4616,15.4616,14.4312,14.7433,54300.0],["2008-05-29",14.6903,15.1672,14.6903,14.9847,25900.0],["2008-05-30",14.9435,15.0259,14.7197,14.9023,23200.0],["2008-06-02",14.7197,15.0083,14.3194,14.5431,36300.0],["2008-06-03",14.6314,14.6314,14.0897,14.3547,47000.0],["2008-06-04",14.2664,14.9612,14.2664,14.5137,29000.0],["2008-06-05",14.496,15.2555,14.1781,15.1319,29200.0],["2008-06-06",14.9847,15.0436,14.7197,14.8022,36400.0],["2008-06-09",14.8905,15.0141,14.4607,14.5784,29100.0],["2008-06-10",14.443,15.02,14.1604,14.4725,25000.0],["2008-06-11",14.4077,14.8669,13.9838,14.025,35000.0],["2008-06-12",14.2016,14.5078,14.1545,14.284,14700.0],["2008-06-13",14.5608,14.5725,13.9838,14.2781,15600.0],["2008-06-16",14.2546,14.6785,14.2546,14.6668,42100.0],["2008-06-17",14.6255,14.6255,13.9955,14.2723,40900.0],["2008-06-18",14.3488,14.4607,14.1251,14.3253,27300.0],["2008-06-19",14.3194,14.6314,14.2193,14.6314,15400.0],["2008-06-20",14.5137,14.7433,14.4018,14.5961,52800.0],["2008-06-23",14.6255,14.9553,14.5078,14.7492,14000.0],["2008-06-24",14.549,14.7551,14.2782,14.7139,75700.0],["2008-06-25",14.6962,14.7197,14.1604,14.3311,80100.0],["2008-06-26",14.1251,14.5137,13.7482,14.1663,40900.0],["2008-06-27",13.8366,14.6903,13.7188,14.5431,156300.0],["2008-06-30",14.5725,14.8964,13.919,13.9249,102800.0],["2008-07-01",13.8837,13.8954,12.9534,13.5716,44600.0],["2008-07-02",13.5304,13.8483,12.7002,12.7061,25800.0],["2008-07-03",12.7591,13.0181,12.5353,12.7885,11700.0],["2008-07-07",12.8121,12.8121,12.1703,12.1762,38700.0],["2008-07-08",12.1703,13.6894,12.1703,13.6717,36600.0],["2008-07-09",13.7011,13.7011,12.7591,12.7767,36200.0],["2008-07-10",12.7591,13.6305,12.7591,13.4185,26000.0],["2008-07-11",13.2713,13.5893,12.9651,13.5009,23600.0],["2008-07-14",13.6658,13.6658,12.9122,12.971,29300.0],["2008-07-15",12.8238,13.6305,12.4823,13.077,56200.0],["2008-07-16",13.0711,14.3194,12.9534,14.2428,54200.0],["2008-07-17",14.0839,15.0966,13.7895,15.0907,48100.0],["2008-07-18",13.6894,14.8787,13.6894,14.4136,44500.0],["2008-07-21",14.549,14.8022,14.131,14.6196,22800.0],["2008-07-22",14.5078,15.3026,14.2134,15.3026,34900.0],["2008-07-23",15.2791,15.2791,14.5726,15.0554,38200.0],["2008-07-24",15.1555,15.3085,15.0141,15.2614,50500.0],["2008-07-25",15.3085,15.6324,14.967,15.6324,25300.0],["2008-07-28",15.5499,15.5499,15.1437,15.2379,31700.0],["2008-07-29",15.5519,15.8896,15.3564,15.7296,27800.0],["2008-07-30",15.8896,15.9251,15.3504,15.5993,24300.0],["2008-07-31",15.3505,15.7948,15.3445,15.7,25100.0],["2008-08-01",15.5815,16.0081,15.5815,16.0081,19600.0],["2008-08-04",15.5282,15.8955,15.3445,15.7118,31700.0],["2008-08-05",15.4808,15.9903,15.4808,15.9844,25300.0],["2008-08-06",15.8718,16.2924,15.8185,16.2806,28900.0],["2008-08-07",16.0495,16.0673,15.86,16.0199,45200.0],["2008-08-08",15.9725,16.9738,15.9725,16.5887,33500.0],["2008-08-11",16.5946,16.7309,16.2924,16.4346,54900.0],["2008-08-12",16.2984,16.4228,16.2095,16.3695,20200.0],["2008-08-13",16.2154,16.5413,16.2036,16.4405,93300.0],["2008-08-14",16.2984,16.5887,16.1325,16.5887,10800.0],["2008-08-15",16.7368,16.7368,16.3635,16.5887,39600.0],["2008-08-18",16.5117,16.5354,15.8303,16.091,64200.0],["2008-08-19",15.8303,16.1799,15.8303,16.174,11000.0],["2008-08-20",16.1562,16.3398,15.8126,15.9251,19900.0],["2008-08-21",15.7829,16.1266,15.7829,15.86,10400.0],["2008-08-22",16.1088,16.4643,15.9429,16.4524,11200.0],["2008-08-25",16.328,16.4228,15.7,15.9192,9700.0],["2008-08-26",15.8955,16.2628,15.8955,16.2036,5000.0],["2008-08-27",16.3458,16.5768,15.7059,16.174,18700.0],["2008-08-28",16.174,16.2984,15.9429,16.2806,27000.0],["2008-08-29",16.3635,16.3635,15.7592,15.7592,20300.0],["2008-09-02",15.8718,16.3339,15.617,16.2806,43100.0],["2008-09-03",16.2273,16.642,16.2273,16.2628,27800.0],["2008-09-04",16.0081,16.2214,15.777,15.8303,10600.0],["2008-09-05",15.7652,15.7948,15.4038,15.6941,15600.0],["2008-09-08",15.9666,16.3102,15.7533,16.251,29100.0],["2008-09-09",16.2036,16.4406,15.7178,15.7355,30100.0],["2008-09-10",16.2332,16.4346,15.5519,16.3576,24900.0],["2008-09-11",16.2865,16.5294,15.7178,16.5117,31600.0],["2008-09-12",16.3754,16.3754,15.7,15.9133,13600.0],["2008-09-15",15.4097,15.9962,14.9061,14.9061,31300.0],["2008-09-16",14.4499,16.0258,14.4499,15.9666,51800.0],["2008-09-17",15.5045,16.2806,15.1075,15.3386,22600.0],["2008-09-18",15.6941,16.8967,15.232,16.8967,64400.0],["2008-09-19",17.7736,18.6623,16.1443,17.7677,187500.0],["2008-09-22",17.4774,18.366,16.2984,18.1587,38500.0],["2008-09-23",17.6847,17.7736,17.0686,17.0923,21800.0],["2008-09-24",16.8375,16.9975,16.482,16.796,36500.0],["2008-09-25",16.8849,17.7736,16.879,17.7736,33800.0],["2008-09-26",17.0389,17.7736,17.0389,17.6255,44800.0],["2008-09-29",17.3174,18.2949,16.5413,16.5413,43600.0],["2008-09-30",17.033,18.9585,16.9027,18.9585,50200.0],["2008-10-01",18.3719,18.3719,17.7143,17.8684,36200.0],["2008-10-02",17.7736,18.0343,17.424,17.424,39200.0],["2008-10-03",17.7736,17.8032,16.3398,16.482,15800.0],["2008-10-06",16.0969,17.2167,16.0969,17.0626,87900.0],["2008-10-07",17.0626,17.11,15.5223,15.5223,26700.0],["2008-10-08",15.1075,15.7,14.2485,14.6513,43800.0],["2008-10-09",15.9903,15.9903,13.9819,13.9819,444500.0],["2008-10-10",13.8693,14.5092,13.4487,14.2129,244300.0],["2008-10-13",14.9476,14.9476,14.0293,14.2959,132900.0],["2008-10-14",14.6336,14.6336,13.6501,14.2366,76200.0],["2008-10-15",14.1537,14.2189,13.6383,13.6501,129600.0],["2008-10-16",13.6264,14.6277,13.3183,14.2189,153200.0],["2008-10-17",13.7982,14.7461,13.7745,14.2959,63000.0],["2008-10-20",14.5032,14.5032,14.1359,14.3018,28700.0],["2008-10-21",14.0411,14.3077,14.0411,14.2189,39700.0],["2008-10-22",14.2129,14.8587,14.0707,14.1596,21800.0],["2008-10-23",14.0767,14.4677,13.9819,14.1537,51000.0],["2008-10-24",14.1892,14.5388,14.1004,14.1892,34400.0],["2008-10-27",14.1418,14.5151,14.0589,14.0707,43700.0],["2008-10-28",14.2485,14.7224,14.0411,14.2366,80000.0],["2008-10-29",14.2307,14.7047,14.2129,14.2366,52600.0],["2008-10-30",14.598,14.9831,14.2189,14.7817,74500.0],["2008-10-31",14.6573,15.5282,14.6573,15.4215,138800.0],["2008-11-03",15.4334,15.9488,15.4334,15.9251,93200.0],["2008-11-04",16.092,16.39,16.086,16.235,74300.0],["2008-11-05",16.2112,16.6463,15.198,15.3351,53900.0],["2008-11-06",15.1384,15.4662,14.6258,14.6914,49900.0],["2008-11-07",14.8404,15.9251,14.8404,15.8059,39700.0],["2008-11-10",16.098,16.396,15.1086,16.0384,82200.0],["2008-11-11",15.8059,16.4973,15.4245,15.6152,64400.0],["2008-11-12",15.5318,15.8476,15.3232,15.4602,43000.0],["2008-11-13",15.6212,16.4794,15.1682,16.39,81600.0],["2008-11-14",15.949,16.4198,15.5973,15.7106,38900.0],["2008-11-17",15.5496,16.2768,15.1324,16.0205,32000.0],["2008-11-18",16.092,16.1516,14.4828,15.6629,89600.0],["2008-11-19",15.4722,15.9847,14.7927,14.9,49900.0],["2008-11-20",14.7033,14.8642,13.708,13.7259,105200.0],["2008-11-21",13.9941,15.4722,13.7616,15.347,71100.0],["2008-11-24",15.496,16.4019,14.3874,16.0741,103200.0],["2008-11-25",16.4496,17.0039,15.496,16.8966,161700.0],["2008-11-26",16.5152,17.2721,15.9549,17.2661,81300.0],["2008-11-28",17.0873,17.284,16.8728,17.278,19100.0],["2008-12-01",16.8847,17.0218,14.9954,15.3053,61300.0],["2008-12-02",15.6271,17.0277,14.9656,17.0218,59700.0],["2008-12-03",16.6105,17.5999,16.39,17.427,160400.0],["2008-12-04",17.0873,17.5641,16.8966,17.0218,121000.0],["2008-12-05",16.9622,17.3555,16.1814,16.9681,116900.0],["2008-12-08",17.3496,17.3496,16.4138,16.7536,93700.0],["2008-12-09",16.5807,16.7297,15.7344,15.7761,40800.0],["2008-12-10",15.9966,16.6403,15.6212,15.9132,33400.0],["2008-12-11",15.6212,16.3662,15.0073,15.0252,46900.0],["2008-12-12",14.8762,16.3662,14.5722,16.3662,46700.0],["2008-12-15",16.39,16.39,15.5079,15.8,28600.0],["2008-12-16",16.1158,17.2542,15.4602,17.2006,39300.0],["2008-12-17",17.0218,17.2542,16.694,16.7238,59700.0],["2008-12-18",16.8191,16.986,16.5092,16.6224,43100.0],["2008-12-19",17.2006,17.6118,16.5509,17.0039,101900.0],["2008-12-22",17.0575,17.0635,16.4436,17.0158,30400.0],["2008-12-23",17.1767,17.1767,16.1933,16.3066,43000.0],["2008-12-24",16.3662,16.3662,15.9251,16.1099,55600.0],["2008-12-26",16.235,16.9383,16.235,16.7834,19700.0],["2008-12-29",16.8847,16.9622,16.2946,16.8966,87300.0],["2008-12-30",16.9622,17.582,16.8489,17.582,85700.0],["2008-12-31",17.582,18.476,16.6701,18.3926,179200.0],["2009-01-02",18.4283,18.7084,18.0052,18.5654,51700.0],["2009-01-05",18.5594,18.5594,17.9992,18.3151,34300.0],["2009-01-06",18.3032,18.47,16.9979,17.427,71800.0],["2009-01-07",17.0516,17.0873,16.1516,16.2708,69900.0],["2009-01-08",16.092,16.6522,15.937,16.092,51200.0],["2009-01-09",16.092,16.2589,15.496,15.5079,51800.0],["2009-01-12",15.5616,15.6212,15.198,15.198,34800.0],["2009-01-13",15.198,16.0622,15.198,15.9728,26200.0],["2009-01-14",15.5973,15.788,15.2636,15.3232,37400.0],["2009-01-15",15.3589,16.39,15.204,16.3423,42100.0],["2009-01-16",16.3542,16.4377,15.7761,16.384,64700.0],["2009-01-20",16.1218,16.2768,15.049,15.055,44700.0],["2009-01-21",15.2099,15.8178,14.7868,15.7702,61100.0],["2009-01-22",15.4245,15.6688,14.9,15.0848,20800.0],["2009-01-23",14.751,15.3351,14.751,15.0848,24400.0],["2009-01-26",15.7165,15.7523,15.2695,15.5318,66000.0],["2009-01-27",15.6271,15.7046,13.8928,14.7152,108200.0],["2009-01-28",15.192,15.192,14.6795,14.751,63400.0],["2009-01-29",14.5424,14.596,14.155,14.155,42900.0],["2009-01-30",14.2504,14.3457,14.006,14.0179,39800.0],["2009-02-02",13.9047,14.3874,13.857,14.3815,65400.0],["2009-02-03",14.453,14.6139,14.0179,14.3755,25200.0],["2009-02-04",14.304,14.602,14.0716,14.1908,32800.0],["2009-02-05",14.1371,14.6318,13.857,14.3338,52900.0],["2009-02-06",14.304,14.5543,14.1788,14.5245,37200.0],["2009-02-09",14.4232,15.0311,14.4232,14.9417,14300.0],["2009-02-10",14.8997,15.4636,13.952,14.126,49500.0],["2009-02-11",14.5398,15.4636,14.2279,14.3599,40000.0],["2009-02-12",14.1859,14.6358,13.916,14.1859,34900.0],["2009-02-13",14.2399,14.5638,14.108,14.2219,26600.0],["2009-02-17",14.132,14.1559,13.796,13.97,48900.0],["2009-02-18",14.102,14.3359,13.808,13.856,44800.0],["2009-02-19",13.916,13.916,13.1782,13.2022,36000.0],["2009-02-20",12.9863,13.2022,12.6624,13.0103,55800.0],["2009-02-23",13.0463,13.0463,12.8363,12.8423,38700.0],["2009-02-24",12.8543,13.0403,12.4884,13.0403,61900.0],["2009-02-25",12.9803,12.9803,12.4464,12.7284,33400.0],["2009-02-26",12.7464,13.1722,12.4524,12.7404,45500.0],["2009-02-27",12.5184,13.1182,12.2125,12.6324,72200.0],["2009-03-02",12.4764,12.8783,12.4764,12.7044,65000.0],["2009-03-03",12.8783,13.1782,12.1585,12.6564,63800.0],["2009-03-04",12.8363,13.0763,12.4644,12.8483,34900.0],["2009-03-05",12.2605,12.6024,12.0446,12.0805,71400.0],["2009-03-06",12.1765,12.4044,11.4087,11.6966,31200.0],["2009-03-09",11.6127,11.8466,11.0728,11.3967,40700.0],["2009-03-10",11.4027,12.8423,11.2888,12.7284,50500.0],["2009-03-11",12.8243,13.2802,12.5724,12.5724,30500.0],["2009-03-12",12.5484,14.006,12.1285,13.97,40800.0],["2009-03-13",13.946,14.03,12.8663,13.2262,36600.0],["2009-03-16",13.6641,13.6641,12.5904,12.8303,24600.0],["2009-03-17",12.8603,13.832,12.5124,13.832,27000.0],["2009-03-18",13.802,14.7498,13.3702,14.5518,37700.0],["2009-03-19",14.7558,14.7558,13.826,14.2339,22300.0],["2009-03-20",14.3779,14.4859,13.7541,14.3539,83900.0],["2009-03-23",14.6898,14.8517,13.982,14.8517,55500.0],["2009-03-24",14.5998,14.9177,13.4002,13.4601,39500.0],["2009-03-25",13.5741,14.114,13.2502,14.042,31600.0],["2009-03-26",14.042,14.7198,13.856,14.6898,33600.0],["2009-03-27",14.3839,14.5698,13.91,13.91,31100.0],["2009-03-30",13.5981,13.7841,13.0823,13.2922,44200.0],["2009-03-31",13.4242,14.2819,13.1062,13.7481,24100.0],["2009-04-01",13.5501,14.012,13.0703,13.958,40200.0],["2009-04-02",14.3119,14.6238,14.126,14.6238,63900.0],["2009-04-03",14.5458,14.7438,14.2339,14.7438,19200.0],["2009-04-06",14.3959,14.4259,13.946,14.3359,23100.0],["2009-04-07",14.1859,14.7018,14.084,14.084,38300.0],["2009-04-08",14.2219,14.6898,13.898,14.6778,15900.0],["2009-04-09",14.9177,15.7455,14.6958,15.6975,58900.0],["2009-04-13",15.4636,15.6255,14.9117,15.5955,25200.0],["2009-04-14",15.2896,15.7575,14.078,14.5758,40600.0],["2009-04-15",14.4679,15.4036,14.4679,15.3976,15600.0],["2009-04-16",15.1996,16.1894,15.0317,16.0514,13300.0],["2009-04-17",16.1414,16.1414,15.4996,15.7635,28100.0],["2009-04-20",15.3856,15.5176,14.4079,14.4079,23500.0],["2009-04-21",14.3959,14.7318,13.826,14.6658,44900.0],["2009-04-22",14.4019,14.9597,13.802,13.898,42800.0],["2009-04-23",13.952,13.976,13.2082,13.5081,45100.0],["2009-04-24",13.7061,14.2159,13.1962,13.97,56900.0],["2009-04-27",13.7421,14.066,13.4661,13.5621,39300.0],["2009-04-28",13.4721,13.856,13.4661,13.6341,17800.0],["2009-04-29",13.7601,14.2339,13.6521,14.066,43100.0],["2009-04-30",14.2279,14.2459,13.4541,13.5321,54500.0],["2009-05-01",13.5381,13.796,13.3582,13.4062,33600.0],["2009-05-04",13.5981,14.018,13.4841,13.982,54600.0],["2009-05-05",13.82,14.042,13.6581,13.7361,65900.0],["2009-05-06",13.844,14.138,13.7061,13.826,93200.0],["2009-05-07",13.952,14.5278,13.6881,13.826,41400.0],["2009-05-08",13.988,14.5578,13.988,14.4619,43400.0],["2009-05-11",13.892,14.2159,13.3642,13.4062,41700.0],["2009-05-12",13.2914,13.2914,12.8503,13.0497,400200.0],["2009-05-13",12.9893,13.1343,12.8987,12.9289,242900.0],["2009-05-14",12.947,13.1222,12.8685,13.0074,108300.0],["2009-05-15",13.0799,13.0799,12.9591,12.9953,120500.0],["2009-05-18",13.1222,13.1222,12.9591,13.0195,128100.0],["2009-05-19",13.0437,13.0558,12.9893,12.9953,137200.0],["2009-05-20",13.1041,13.1162,12.8866,12.9953,98700.0],["2009-05-21",12.9893,13.0739,12.7476,13.0014,88200.0],["2009-05-22",13.0437,13.0799,12.8745,12.9228,53800.0],["2009-05-26",12.9168,13.2551,12.796,13.0678,97600.0],["2009-05-27",13.0135,13.1645,12.8201,12.9289,75400.0],["2009-05-28",12.9893,13.0739,12.8987,12.9893,84100.0],["2009-05-29",13.0195,13.1403,12.8987,12.9349,258300.0],["2009-06-01",13.1887,13.1887,12.9289,13.0497,80000.0],["2009-06-02",13.0255,13.1947,12.9893,13.0376,58700.0],["2009-06-03",13.0195,13.092,12.9893,13.0135,51200.0],["2009-06-04",13.1101,13.1101,13.0014,13.0799,88500.0],["2009-06-05",13.1947,13.1947,13.0376,13.1343,45600.0],["2009-06-08",13.1403,13.1947,13.0497,13.0739,65300.0],["2009-06-09",13.1041,13.1222,12.9591,13.0195,47400.0],["2009-06-10",13.086,13.092,12.802,12.9712,91300.0],["2009-06-11",13.0195,13.1101,12.9591,12.9953,57100.0],["2009-06-12",12.9833,13.0497,12.8081,13.0316,32000.0],["2009-06-15",12.8685,13.0316,12.4637,12.6026,75400.0],["2009-06-16",12.7295,12.7658,12.1616,12.3308,91200.0],["2009-06-17",12.367,12.5905,12.1072,12.1858,62000.0],["2009-06-18",12.1616,12.3791,12.0227,12.0227,72800.0],["2009-06-19",12.2945,12.6328,12.0045,12.1254,151600.0],["2009-06-22",12.0891,12.4818,12.0891,12.1979,144100.0],["2009-06-23",12.3308,12.5664,12.1737,12.1858,57800.0],["2009-06-24",12.3308,12.5966,12.1918,12.2341,44900.0],["2009-06-25",12.2401,12.6993,12.1797,12.6993,68200.0],["2009-06-26",12.6872,13.9861,12.3851,13.3276,446300.0],["2009-06-29",13.231,13.2793,12.9047,12.9953,72700.0],["2009-06-30",13.0135,13.0255,12.4939,12.5543,95200.0],["2009-07-01",13.0316,13.0558,12.6147,12.8987,35100.0],["2009-07-02",12.7416,12.7416,12.3006,12.4456,40700.0],["2009-07-06",12.4335,12.7658,12.4335,12.5422,26200.0],["2009-07-07",12.5785,12.7053,12.4878,12.4999,44500.0],["2009-07-08",12.5906,12.6147,12.0347,12.2824,45700.0],["2009-07-09",12.3489,12.3791,12.1979,12.2401,24300.0],["2009-07-10",12.2341,12.4153,12.1737,12.3791,22900.0],["2009-07-13",12.3912,12.9591,12.3429,12.8926,30200.0],["2009-07-14",12.8443,13.0558,12.6872,12.7174,32400.0],["2009-07-15",12.8443,13.231,12.7476,13.1826,38900.0],["2009-07-16",13.0799,13.3397,12.9349,13.3155,41700.0],["2009-07-17",13.3578,13.3578,12.947,13.2551,51200.0],["2009-07-20",13.3095,13.3095,13.0255,13.2612,28100.0],["2009-07-21",13.2612,13.2612,12.8503,12.9833,28000.0],["2009-07-22",12.8866,13.3941,12.8866,13.0074,37100.0],["2009-07-23",12.9591,13.3216,12.7537,13.2732,72400.0],["2009-07-24",13.0014,13.6116,12.9349,13.533,56300.0],["2009-07-27",13.5934,13.8411,13.5874,13.7989,47200.0],["2009-07-28",13.7445,13.8653,13.6176,13.7082,32200.0],["2009-07-29",13.5934,13.7747,13.5632,13.6901,92200.0],["2009-07-30",13.8653,14.0284,13.6418,13.8834,53500.0],["2009-07-31",13.7868,13.9016,13.7324,13.8109,37000.0],["2009-08-03",13.9197,13.9499,13.8049,13.9016,37400.0],["2009-08-04",13.9989,14.4491,13.9989,14.4369,98000.0],["2009-08-05",14.3579,14.51,13.6765,14.0658,73200.0],["2009-08-06",14.0841,14.3579,14.0841,14.2544,38300.0],["2009-08-07",14.4795,14.7472,14.1206,14.656,39300.0],["2009-08-10",14.5282,14.9967,14.5282,14.9723,46800.0],["2009-08-11",14.8567,14.8567,14.6925,14.7716,37800.0],["2009-08-12",14.7959,15.1366,14.516,14.589,45300.0],["2009-08-13",14.7107,14.729,14.1997,14.4491,37100.0],["2009-08-14",14.4734,14.5221,13.7495,13.932,52500.0],["2009-08-17",13.7556,13.9016,13.5122,13.5305,33600.0],["2009-08-18",13.5791,13.6765,13.3419,13.5548,42600.0],["2009-08-19",13.4209,14.0111,13.4209,14.0111,26900.0],["2009-08-20",14.0111,14.1753,13.64,14.1388,31000.0],["2009-08-21",14.3274,14.5282,13.8164,14.37,47200.0],["2009-08-24",14.443,14.7107,14.2423,14.3335,24300.0],["2009-08-25",14.443,14.6073,14.0354,14.0841,13600.0],["2009-08-26",14.0597,14.1875,13.5,13.8894,27200.0],["2009-08-27",13.859,13.9016,13.4696,13.859,20600.0],["2009-08-28",13.8711,13.9746,13.5426,13.8042,19800.0],["2009-08-31",13.6947,13.7981,13.6521,13.6947,32700.0],["2009-09-01",13.6947,14.005,13.2323,13.2445,20000.0],["2009-09-02",13.2445,13.3662,13.1168,13.354,23100.0],["2009-09-03",13.354,13.4392,13.3114,13.3601,43000.0],["2009-09-04",13.2932,13.4514,13.0559,13.4209,19500.0],["2009-09-08",13.4818,13.4818,13.2506,13.4027,47600.0],["2009-09-09",13.4453,13.9502,13.354,13.9442,27200.0],["2009-09-10",13.8894,14.4491,13.8894,14.4491,29800.0],["2009-09-11",14.4248,14.4856,14.0415,14.0476,14700.0],["2009-09-14",13.9928,14.2909,13.6521,13.9746,22200.0],["2009-09-15",13.9076,13.9137,13.4696,13.6643,26800.0],["2009-09-16",13.7434,13.9624,13.6704,13.8772,26500.0],["2009-09-17",13.8164,13.9928,13.713,13.8407,22100.0],["2009-09-18",13.9077,13.9077,13.4635,13.8651,61400.0],["2009-09-21",13.7008,13.8711,13.6886,13.7738,16800.0],["2009-09-22",13.8225,14.1084,13.5061,13.9928,65200.0],["2009-09-23",13.5913,14.3214,13.5913,14.1206,35400.0],["2009-09-24",14.0293,14.1145,13.8894,13.9867,66400.0],["2009-09-25",13.9867,14.0902,13.6825,13.8407,65600.0],["2009-09-28",13.7921,14.0354,13.6947,13.8286,33400.0],["2009-09-29",13.8833,13.9563,13.6582,13.6582,13500.0],["2009-09-30",13.8651,13.8651,13.2506,13.3479,50500.0],["2009-10-01",13.3236,13.4088,13.1107,13.2324,30200.0],["2009-10-02",13.1411,13.4392,13.1046,13.2932,32700.0],["2009-10-05",13.3905,13.6095,13.3114,13.3784,39400.0],["2009-10-06",13.4939,13.6521,13.2445,13.5,39900.0],["2009-10-07",13.4088,13.567,13.0863,13.3784,36600.0],["2009-10-08",13.5061,13.6947,13.1837,13.2445,38700.0],["2009-10-09",13.2749,13.4757,13.2567,13.4574,56200.0],["2009-10-12",13.5974,13.7251,13.4757,13.5852,22000.0],["2009-10-13",13.5305,13.5305,13.1776,13.427,32800.0],["2009-10-14",13.6217,13.6217,13.3844,13.5061,29700.0],["2009-10-15",13.4453,13.4635,13.2323,13.3723,19700.0],["2009-10-16",13.2567,13.6947,13.2567,13.5974,92700.0],["2009-10-19",13.6825,13.8468,13.6825,13.7312,36800.0],["2009-10-20",13.5913,13.7495,13.5548,13.6582,31200.0],["2009-10-21",13.5852,13.9016,13.2932,13.3358,30000.0],["2009-10-22",13.354,13.6095,13.1168,13.6035,29000.0],["2009-10-23",13.4209,13.427,13.2019,13.3358,44000.0],["2009-10-26",13.3905,13.4696,13.0863,13.0985,26500.0],["2009-10-27",13.3844,13.4209,13.0863,13.3236,27200.0],["2009-10-28",13.4392,13.5183,12.9281,12.9403,70000.0],["2009-10-29",12.9586,13.0255,12.2894,12.4171,45900.0],["2009-10-30",12.3441,12.5935,12.338,12.5023,69700.0],["2009-11-02",12.8795,13.0012,12.1859,12.4049,44300.0],["2009-11-03",12.3076,12.3076,11.3403,11.9487,102700.0],["2009-11-04",11.8635,11.8696,11.6749,11.8513,72500.0],["2009-11-05",11.9182,11.9608,11.8026,11.8574,246100.0],["2009-11-06",11.7601,11.9,11.754,11.8878,14600.0],["2009-11-09",12.0228,12.1577,11.6118,11.759,54100.0],["2009-11-10",11.6793,11.6793,11.0781,11.2437,38000.0],["2009-11-11",11.3419,11.6241,11.1947,11.5995,31300.0],["2009-11-12",11.6363,11.8387,11.5014,11.5811,49200.0],["2009-11-13",11.624,11.624,11.4462,11.5566,12900.0],["2009-11-16",11.6854,11.9614,11.5014,11.851,33100.0],["2009-11-17",11.8326,11.8755,11.7161,11.8142,14300.0],["2009-11-18",11.851,11.851,11.7038,11.7345,15200.0],["2009-11-19",11.6793,11.6854,11.2928,11.3542,23800.0],["2009-11-20",11.2805,11.5627,11.164,11.5566,29900.0],["2009-11-23",11.7406,12.2436,11.7406,11.986,24400.0],["2009-11-24",11.9614,11.9982,11.2315,11.667,25100.0],["2009-11-25",11.6609,11.9982,11.6547,11.8142,28500.0],["2009-11-27",11.4707,11.6241,11.348,11.348,17100.0],["2009-11-30",11.348,11.7345,11.072,11.5688,45100.0],["2009-12-01",11.7038,11.9124,11.7038,11.8571,43500.0],["2009-12-02",11.8326,11.9492,11.667,11.9123,24500.0],["2009-12-03",11.9737,11.9737,11.6547,11.7713,59700.0],["2009-12-04",12.0105,12.262,11.6241,12.1577,37700.0],["2009-12-07",12.1945,12.5503,12.1454,12.354,28500.0],["2009-12-08",12.4153,12.4153,12.0596,12.1577,13900.0],["2009-12-09",12.3356,12.3356,11.9921,12.2129,16200.0],["2009-12-10",12.2375,12.5442,11.9614,12.0044,23900.0],["2009-12-11",12.1025,12.1761,11.8387,11.943,20000.0],["2009-12-14",11.9369,12.1761,11.9062,12.17,22600.0],["2009-12-15",12.1025,12.17,11.7161,11.7283,26100.0],["2009-12-16",11.8571,11.8756,11.5934,11.8449,31500.0],["2009-12-17",11.7835,12.0596,11.6547,11.8939,21900.0],["2009-12-18",12.0657,12.0657,11.7529,12.0657,87500.0],["2009-12-21",11.9921,12.0841,11.6915,11.8449,33600.0],["2009-12-22",11.8265,11.8326,11.6547,11.7345,28600.0],["2009-12-23",11.7651,11.9369,11.7406,11.8081,17900.0],["2009-12-24",11.8142,11.8142,11.6793,11.7161,3600.0],["2009-12-28",11.7345,11.8326,11.6793,11.8265,10500.0],["2009-12-29",11.8756,12.3724,11.8019,12.2988,33200.0],["2009-12-30",12.2988,12.538,12.2988,12.538,30700.0],["2009-12-31",12.5135,13.0533,12.5135,12.6852,42900.0],["2010-01-04",12.7957,12.8754,12.2497,12.5626,22700.0],["2010-01-05",12.5074,12.5564,11.6731,11.9123,132300.0],["2010-01-06",11.943,12.0289,11.5136,11.5136,112100.0],["2010-01-07",11.5014,11.7713,11.44,11.6425,118600.0],["2010-01-08",11.6363,12.0289,11.5504,11.7651,27400.0],["2010-01-11",11.7897,11.9676,11.3848,11.4768,64000.0],["2010-01-12",11.4094,11.5934,11.3542,11.3542,33400.0],["2010-01-13",11.4278,11.5566,11.3542,11.3603,34300.0],["2010-01-14",11.3603,11.4584,11.348,11.44,68300.0],["2010-01-15",11.5075,11.5075,11.3174,11.348,51600.0],["2010-01-19",11.348,11.6977,11.348,11.5627,92100.0],["2010-01-20",11.5075,11.6854,11.3357,11.5259,129900.0],["2010-01-21",11.5688,11.5934,11.3174,11.348,82300.0],["2010-01-22",11.348,11.44,11.1027,11.1395,23600.0],["2010-01-25",11.2253,11.5198,11.1333,11.2131,20100.0],["2010-01-26",11.1947,11.2989,11.1517,11.1947,19300.0],["2010-01-27",11.1947,11.4707,11.1824,11.4278,28800.0],["2010-01-28",11.483,11.5504,11.1333,11.1947,31000.0],["2010-01-29",10.7162,10.7162,9.9372,10.1519,606100.0],["2010-02-01",10.2194,10.3911,10.1335,10.2991,78300.0],["2010-02-02",10.2746,10.7346,10.1825,10.2439,311100.0],["2010-02-03",10.3543,10.4831,10.2009,10.2378,58500.0],["2010-02-04",10.1948,10.293,10.0905,10.1089,52100.0],["2010-02-05",10.158,10.5445,10.1457,10.4463,44800.0],["2010-02-08",10.3911,10.4218,10.1519,10.1519,44500.0],["2010-02-09",10.2684,10.6303,10.1089,10.5138,47600.0],["2010-02-10",10.5261,10.5261,10.4095,10.5261,29300.0],["2010-02-11",10.4708,11.029,10.2991,11.0045,44400.0],["2010-02-12",10.888,10.9002,10.5813,10.845,53200.0],["2010-02-16",10.9564,11.2102,10.8326,11.0493,40900.0],["2010-02-17",11.1174,11.2412,10.7646,11.2102,69900.0],["2010-02-18",11.1669,11.4888,10.975,11.464,14500.0],["2010-02-19",11.4702,11.4888,11.3093,11.365,37200.0],["2010-02-22",11.4331,11.4517,11.3402,11.4331,18500.0],["2010-02-23",11.3898,11.5321,11.3898,11.4517,17100.0],["2010-02-24",11.4517,11.4578,11.365,11.4207,21500.0],["2010-02-25",11.2783,11.365,11.0245,11.3588,17400.0],["2010-02-26",11.3836,11.3836,11.0307,11.0679,35400.0],["2010-03-01",11.1174,11.4207,11.0741,11.4145,43600.0],["2010-03-02",11.3959,11.495,11.3155,11.4207,34000.0],["2010-03-03",11.0245,11.4331,11.006,11.2721,39600.0],["2010-03-04",11.2969,11.4764,11.1979,11.334,17000.0],["2010-03-05",11.365,11.4888,11.3031,11.4207,28100.0],["2010-03-08",11.3836,11.5074,11.235,11.4826,21200.0],["2010-03-09",11.3588,11.6374,11.3588,11.4764,22600.0],["2010-03-10",11.4455,11.6064,11.3959,11.594,15000.0],["2010-03-11",11.495,11.495,11.1731,11.3898,37800.0],["2010-03-12",11.3959,11.5693,11.136,11.5569,45800.0],["2010-03-15",11.5012,11.6064,11.3959,11.5816,25300.0],["2010-03-16",11.5383,11.5445,11.3279,11.495,13500.0],["2010-03-17",11.6126,11.7116,11.3588,11.6435,30300.0],["2010-03-18",11.4269,11.5321,11.2598,11.3093,12400.0],["2010-03-19",11.3898,11.6869,11.1236,11.6559,95600.0],["2010-03-22",11.5631,11.7302,11.4764,11.6312,14100.0],["2010-03-23",11.6002,11.6745,11.3279,11.6002,21400.0],["2010-03-24",11.5197,11.6745,11.3712,11.4888,19500.0],["2010-03-25",11.5259,11.6807,11.2226,11.2783,19200.0],["2010-03-26",11.2969,11.2969,10.8945,11.0493,19900.0],["2010-03-29",11.0864,11.0926,10.8265,11.0864,15000.0],["2010-03-30",10.9564,11.2412,10.9007,11.1917,18000.0],["2010-03-31",11.0988,11.6002,11.0617,11.3464,35000.0],["2010-04-01",11.3712,11.5445,10.8388,10.9503,18100.0],["2010-04-05",10.9503,11.5693,10.9503,11.4764,50200.0],["2010-04-06",11.3898,11.5136,11.3279,11.4702,13600.0],["2010-04-07",11.4269,11.7426,11.4145,11.5383,21700.0],["2010-04-08",11.495,11.6869,11.3526,11.6435,13500.0],["2010-04-09",11.6064,11.6993,11.495,11.6993,24800.0],["2010-04-12",11.7116,11.7302,11.6435,11.6869,18900.0],["2010-04-13",11.6374,11.8912,11.6374,11.8664,6400.0],["2010-04-14",11.8664,12.2502,11.8416,12.2502,26000.0],["2010-04-15",12.2254,12.6897,12.1635,12.6773,25500.0],["2010-04-16",12.6711,12.8568,12.5906,12.7763,63800.0],["2010-04-19",12.7206,12.7454,12.5225,12.7021,13200.0],["2010-04-20",12.6897,12.7392,12.603,12.7082,11100.0],["2010-04-21",12.7144,12.9806,12.6835,12.9187,18600.0],["2010-04-22",12.9187,14.1381,12.733,13.7729,64800.0],["2010-04-23",13.7915,13.8967,13.352,13.8348,62300.0],["2010-04-26",13.8596,14.1072,13.6429,13.8782,102400.0],["2010-04-27",13.7853,14.002,13.6244,13.7729,20900.0],["2010-04-28",13.8286,13.9834,13.5625,13.6491,24300.0],["2010-04-29",13.7358,13.742,13.4325,13.6615,37900.0],["2010-04-30",13.7048,13.8348,12.9497,12.9992,62900.0],["2010-05-03",13.0363,13.4882,13.0363,13.4139,19200.0],["2010-05-04",13.1911,13.1911,12.5906,12.8197,34200.0],["2010-05-05",12.6773,12.9373,12.4297,12.4854,19100.0],["2010-05-06",12.4483,12.9497,11.9469,11.984,30500.0],["2010-05-07",11.9035,11.9654,11.4702,11.9159,41100.0],["2010-05-10",12.4792,12.6773,12.1697,12.6216,36000.0],["2010-05-11",12.4906,13.0084,11.9166,12.8399,36300.0],["2010-05-12",12.9023,13.1394,12.79,13.0396,38700.0],["2010-05-13",12.9647,12.9647,12.7152,12.7838,16700.0],["2010-05-14",12.7464,12.9897,12.7089,12.9148,56100.0],["2010-05-17",12.9834,13.0271,12.7588,12.8961,30600.0],["2010-05-18",13.077,13.077,12.2036,12.4531,21400.0],["2010-05-19",12.5093,12.6278,12.2535,12.3658,23300.0],["2010-05-20",12.0663,12.3221,11.5921,11.6046,30800.0],["2010-05-21",11.5485,11.8791,11.2739,11.5048,40400.0],["2010-05-24",11.5422,11.692,11.1741,11.3488,40300.0],["2010-05-25",11.224,11.2927,10.9745,11.0805,48600.0],["2010-05-26",11.118,11.2303,11.0057,11.1741,61500.0],["2010-05-27",11.4237,11.667,11.2303,11.6233,26200.0],["2010-05-28",11.6233,11.6732,11.3051,11.38,38800.0],["2010-06-01",11.2927,11.6545,11.1804,11.2365,61900.0],["2010-06-02",11.3114,11.8979,11.2927,11.8292,59500.0],["2010-06-03",11.8604,12.0601,11.5173,11.5984,61000.0],["2010-06-04",11.2927,11.4486,10.7561,10.8185,36200.0],["2010-06-07",10.8372,11.0369,10.7062,10.7811,66100.0],["2010-06-08",10.8123,10.8622,10.4941,10.7436,36900.0],["2010-06-09",10.8684,10.8871,10.4878,10.5627,35700.0],["2010-06-10",10.6812,10.962,10.5003,10.9246,49300.0],["2010-06-11",10.7935,11.0556,10.7187,10.8996,35800.0],["2010-06-14",11.0057,11.1554,10.7436,10.8123,37300.0],["2010-06-15",10.8372,11.3176,10.6875,11.249,30900.0],["2010-06-16",11.1679,11.9415,11.1679,11.8105,42300.0],["2010-06-17",11.929,11.9478,11.6982,11.8105,35500.0],["2010-06-18",11.8916,12.3034,11.8292,12.0913,65100.0],["2010-06-21",12.2597,12.4531,12.1412,12.2348,17700.0],["2010-06-22",12.3096,12.4531,11.9665,11.9977,43600.0],["2010-06-23",11.9727,12.4594,11.798,12.4094,48600.0],["2010-06-24",12.3034,12.4407,11.823,11.8542,57900.0],["2010-06-25",11.9415,12.3283,11.8542,12.1911,136300.0],["2010-06-28",12.1599,12.5342,12.1536,12.4406,16700.0],["2010-06-29",12.216,12.3783,12.1848,12.3096,43400.0],["2010-06-30",12.3471,12.3471,12.11,12.1537,27100.0],["2010-07-01",12.1287,12.1287,11.8105,12.1225,30600.0],["2010-07-02",12.2285,12.2285,11.823,11.823,25300.0],["2010-07-06",12.0226,12.0226,11.5485,11.6233,38200.0],["2010-07-07",11.6296,12.1162,11.6296,12.0414,27300.0],["2010-07-08",12.1599,12.2909,11.929,12.0601,28100.0],["2010-07-09",12.0039,12.1412,11.9602,12.0975,16400.0],["2010-07-12",12.0226,12.1848,11.9166,11.9415,19900.0],["2010-07-13",12.1287,12.3159,11.9727,12.1724,29400.0],["2010-07-14",12.0913,12.1162,11.8791,11.954,11700.0],["2010-07-15",11.9291,11.9478,11.7232,11.8604,11900.0],["2010-07-16",11.7481,11.7481,11.3488,11.38,48900.0],["2010-07-19",11.249,11.5048,11.1117,11.4923,26000.0],["2010-07-20",11.3426,11.8292,11.3114,11.823,32800.0],["2010-07-21",11.8978,12.3221,11.6608,11.667,35800.0],["2010-07-22",12.0289,12.4406,12.0289,12.1661,54300.0],["2010-07-23",12.0975,12.5654,12.0102,12.4906,88300.0],["2010-07-26",12.5529,12.8961,12.4781,12.8212,43900.0],["2010-07-27",12.9148,13.0646,12.7339,12.7713,47600.0],["2010-07-28",12.7152,12.8462,12.6777,12.684,27100.0],["2010-07-29",12.8212,12.8212,12.5904,12.6403,32900.0],["2010-07-30",12.4781,12.79,12.4781,12.5966,33200.0],["2010-08-02",12.815,12.815,12.5966,12.659,30900.0],["2010-08-03",12.6339,12.8917,12.4766,12.5521,31200.0],["2010-08-04",12.6024,12.7659,12.527,12.7345,13800.0],["2010-08-05",12.6087,12.6087,12.332,12.3509,23000.0],["2010-08-06",12.3257,12.3886,11.766,12.0867,20000.0],["2010-08-09",12.0993,12.2062,11.766,12.1937,15800.0],["2010-08-10",12.0742,12.2062,11.9547,11.9798,35600.0],["2010-08-11",11.7283,11.7597,10.9674,11.0617,46900.0],["2010-08-12",10.98,11.1749,10.8982,10.9108,30800.0],["2010-08-13",10.9422,11.0869,10.741,10.8227,38700.0],["2010-08-16",10.741,11.1623,10.741,11.1057,22400.0],["2010-08-17",11.1812,11.6465,11.1623,11.4768,31000.0],["2010-08-18",11.5082,11.8038,11.3384,11.4893,28300.0],["2010-08-19",11.4893,11.6277,11.1435,11.1623,57300.0],["2010-08-20",11.0869,11.5711,11.0869,11.5585,63900.0],["2010-08-23",11.5899,11.5899,11.1686,11.1749,46700.0],["2010-08-24",11.3321,11.3384,10.9485,10.9611,25700.0],["2010-08-25",10.9485,11.2566,10.8668,11.2252,20800.0],["2010-08-26",11.2315,11.3573,10.8982,10.9737,26300.0],["2010-08-27",11.1246,11.3195,10.9108,11.2692,28200.0],["2010-08-30",11.1938,11.3007,11.0491,11.0491,41500.0],["2010-08-31",11.0177,11.2001,10.9234,11.1246,31800.0],["2010-09-01",11.307,11.5271,11.1938,11.4139,76200.0],["2010-09-02",11.4327,11.5837,11.3824,11.4956,31700.0],["2010-09-03",11.6528,11.7786,11.5082,11.7409,27800.0],["2010-09-07",11.7094,11.7094,11.3636,11.3824,20300.0],["2010-09-08",11.4453,11.483,11.1246,11.156,23900.0],["2010-09-09",11.3321,11.4264,11.1497,11.2629,12700.0],["2010-09-10",11.2378,11.4202,11.0051,11.3258,21500.0],["2010-09-13",11.4139,11.7975,11.3195,11.7597,25000.0],["2010-09-14",11.7346,11.9107,11.6277,11.8163,20800.0],["2010-09-15",11.7346,11.7597,11.5648,11.7031,13200.0],["2010-09-16",11.6528,11.678,11.3132,11.3195,10300.0],["2010-09-17",11.4767,11.5271,11.1435,11.439,42900.0],["2010-09-20",11.4453,12.1559,11.3195,12.1245,32500.0],["2010-09-21",12.1434,12.1622,11.722,11.8981,29400.0],["2010-09-22",11.8541,11.9547,11.395,11.4516,16100.0],["2010-09-23",11.3573,11.7723,11.3321,11.351,16500.0],["2010-09-24",11.5459,12.0742,11.483,12.0553,29800.0],["2010-09-27",11.9924,11.9924,11.483,11.5271,19100.0],["2010-09-28",11.5899,11.7283,11.3321,11.7157,19600.0],["2010-09-29",11.6465,11.9358,11.4013,11.8918,36700.0],["2010-09-30",11.9421,12.0679,11.6969,11.9232,38300.0],["2010-10-01",12.0176,12.0364,11.6654,11.9547,30900.0],["2010-10-04",11.9547,12.0364,11.7346,11.7346,29300.0],["2010-10-05",11.8918,12.0679,11.6151,11.9484,32400.0],["2010-10-06",11.8289,11.9484,11.7849,11.917,19600.0],["2010-10-07",12.0302,12.0302,11.7157,11.7157,15500.0],["2010-10-08",11.678,11.9987,11.678,11.9484,29200.0],["2010-10-11",11.9044,11.9044,11.6654,11.81,4800.0],["2010-10-12",11.7409,11.7409,11.2566,11.307,140000.0],["2010-10-13",11.4076,11.6654,11.3195,11.6403,91400.0],["2010-10-14",11.5899,11.9484,11.5837,11.9232,47800.0],["2010-10-15",12.0679,12.1056,11.7031,11.9358,60500.0],["2010-10-18",11.9987,12.3194,11.9861,12.2628,36000.0],["2010-10-19",12.0553,12.3572,11.9421,12.0239,27300.0],["2010-10-20",12.1245,12.2188,12.0427,12.1056,22900.0],["2010-10-21",12.1999,12.2565,11.961,12.0113,31100.0],["2010-10-22",12.0868,12.1874,12.0113,12.1371,12900.0],["2010-10-25",12.1685,12.4389,12.1182,12.3572,55300.0],["2010-10-26",12.2565,12.332,12.1685,12.2628,29800.0],["2010-10-27",12.1685,12.244,12.1433,12.2251,37600.0],["2010-10-28",12.3069,12.3069,12.1811,12.1811,31700.0],["2010-10-29",12.1056,12.2817,12.0553,12.1622,31100.0],["2010-11-01",12.2062,12.2251,11.9861,12.1371,36600.0],["2010-11-02",12.2892,12.5112,12.2068,12.5112,28400.0],["2010-11-03",12.5239,12.5556,12.2322,12.3717,33200.0],["2010-11-04",12.5873,12.6634,12.4541,12.5873,41900.0],["2010-11-05",12.5873,12.5873,12.3907,12.4731,25700.0],["2010-11-08",12.3844,12.4161,12.2829,12.4161,24900.0],["2010-11-09",12.2639,12.4541,12.2639,12.397,15100.0],["2010-11-10",12.4351,12.6126,12.3083,12.6063,19600.0],["2010-11-11",12.4478,12.6444,12.4478,12.4985,10000.0],["2010-11-12",12.3463,12.6,12.2449,12.4097,20100.0],["2010-11-15",12.3907,12.6697,12.3907,12.4414,11000.0],["2010-11-16",12.3463,12.4922,12.2575,12.4478,36600.0],["2010-11-17",12.4605,12.4922,12.2132,12.4161,19100.0],["2010-11-18",12.6,12.7775,12.5239,12.6824,51400.0],["2010-11-19",12.7078,12.7078,12.5492,12.6,16100.0],["2010-11-22",12.5048,12.7775,12.3653,12.7268,16200.0],["2010-11-23",12.5746,12.5873,12.3463,12.397,24300.0],["2010-11-24",12.5175,12.8853,12.3907,12.8853,36300.0],["2010-11-26",12.7522,12.86,12.5429,12.5492,5200.0],["2010-11-29",12.4668,12.7712,12.4668,12.7585,9200.0],["2010-11-30",12.5873,12.8536,12.5809,12.7268,36500.0],["2010-12-01",12.9297,13.0248,12.7965,12.9868,42900.0],["2010-12-02",12.9995,13.0312,12.9297,13.0058,13900.0],["2010-12-03",12.9995,13.0502,12.7078,13.0058,15200.0],["2010-12-06",12.9677,13.0502,12.8346,13.0185,13400.0],["2010-12-07",13.0819,13.456,12.9804,13.2721,19400.0],["2010-12-08",13.2531,13.3673,13.0629,13.196,30400.0],["2010-12-09",13.3165,13.3165,13.0629,13.196,28400.0],["2010-12-10",13.1834,13.3292,13.1136,13.2214,39600.0],["2010-12-13",13.2277,13.3482,13.196,13.2468,29700.0],["2010-12-14",13.3038,13.3038,13.0692,13.1643,15200.0],["2010-12-15",13.1707,13.3799,13.0565,13.2658,45000.0],["2010-12-16",13.3165,13.7985,13.196,13.5194,140600.0],["2010-12-17",13.4497,13.5068,13.0882,13.1326,65400.0],["2010-12-20",13.2594,13.3609,13.2151,13.2404,21100.0],["2010-12-21",13.3355,13.5194,13.1073,13.4941,42600.0],["2010-12-22",12.9995,13.4624,12.6507,13.3165,282600.0],["2010-12-23",13.3673,13.4433,13.2912,13.3165,105700.0],["2010-12-27",13.3355,13.5892,13.3292,13.4877,61500.0],["2010-12-28",13.3292,13.6526,13.3165,13.5955,64300.0],["2010-12-29",13.678,13.697,13.418,13.6589,79600.0],["2010-12-30",13.697,13.938,13.6653,13.7541,90900.0],["2010-12-31",13.7794,14.2614,13.716,14.0204,156100.0],["2011-01-03",14.1155,14.534,14.0775,14.4262,184100.0],["2011-01-04",14.3945,14.4262,14.2043,14.3375,78600.0],["2011-01-05",14.3501,14.4009,14.2043,14.3184,45400.0],["2011-01-06",14.3248,14.3248,13.9506,14.0331,51400.0],["2011-01-07",14.0584,14.1536,13.8048,14.1409,45100.0],["2011-01-10",14.0965,14.1599,13.938,14.1219,23400.0],["2011-01-11",14.1789,14.255,14.1472,14.2233,41400.0],["2011-01-12",14.4326,14.4326,14.2677,14.4009,40000.0],["2011-01-13",14.4199,14.4199,14.1092,14.2297,48800.0],["2011-01-14",14.2487,14.3375,14.1662,14.2804,79200.0],["2011-01-18",14.3311,14.3311,14.1599,14.1979,79400.0],["2011-01-19",14.274,14.2931,13.6843,13.6907,39700.0],["2011-01-20",13.5765,13.8619,13.437,13.5829,124000.0],["2011-01-21",13.697,13.8745,13.4751,13.4814,104800.0],["2011-01-24",13.456,14.0014,13.456,13.7921,53700.0],["2011-01-25",13.9506,14.2487,13.9506,14.1979,110100.0],["2011-01-26",14.2677,14.3501,14.1345,14.1979,36800.0],["2011-01-27",14.2296,14.3882,13.8936,13.9887,76500.0],["2011-01-28",13.9316,13.9823,13.437,13.456,52700.0],["2011-01-31",13.5702,13.7097,13.3736,13.4687,40300.0],["2011-02-01",13.5194,13.7985,13.4307,13.7097,32200.0],["2011-02-02",13.6399,13.8619,13.6399,13.8492,20600.0],["2011-02-03",13.8175,13.9887,13.7985,13.8936,25500.0],["2011-02-04",13.8365,13.8872,13.678,13.8238,34600.0],["2011-02-07",13.7921,14.0458,13.7921,13.995,50300.0],["2011-02-08",13.9886,14.0717,13.9056,14.0717,22200.0],["2011-02-09",14.0334,14.2633,13.8417,14.1164,106400.0],["2011-02-10",14.0589,14.1994,14.0461,14.0972,68800.0],["2011-02-11",14.1483,14.1994,14.0845,14.1483,117200.0],["2011-02-14",14.1164,14.3911,14.0845,14.3911,47700.0],["2011-02-15",14.2889,14.4358,14.2378,14.3463,20600.0],["2011-02-16",14.3783,14.4677,14.2378,14.3847,69300.0],["2011-02-17",14.3016,14.3911,14.0525,14.308,52600.0],["2011-02-18",14.3847,14.4869,14.2825,14.4805,42200.0],["2011-02-22",14.3144,14.4996,14.0717,14.2314,36000.0],["2011-02-23",14.2378,14.3974,14.0525,14.2378,27800.0],["2011-02-24",14.2952,14.34,14.1739,14.308,37300.0],["2011-02-25",14.3144,14.4166,14.2314,14.4166,20700.0],["2011-02-28",14.4933,14.4933,14.308,14.4102,25900.0],["2011-03-01",14.2505,14.3208,14.1164,14.2186,41900.0],["2011-03-02",14.1803,14.2377,14.1547,14.2122,28400.0],["2011-03-03",14.3336,14.3783,14.1483,14.2633,35600.0],["2011-03-04",14.2058,14.2058,13.9631,14.0525,23000.0],["2011-03-07",14.0781,14.0781,13.8928,13.9823,37100.0],["2011-03-08",13.995,14.2441,13.9312,14.1867,34900.0],["2011-03-09",14.1356,14.2314,14.0397,14.1547,19100.0],["2011-03-10",13.9822,14.1419,13.9056,14.0461,47600.0],["2011-03-11",14.0142,14.0525,13.8545,13.9439,32300.0],["2011-03-14",13.8226,13.8609,13.6373,13.6437,18400.0],["2011-03-15",13.3563,13.6054,13.3563,13.516,19600.0],["2011-03-16",13.4649,13.4649,13.2221,13.2541,42300.0],["2011-03-17",13.4202,13.4202,13.2094,13.2477,29300.0],["2011-03-18",13.3499,13.5351,13.2413,13.516,68800.0],["2011-03-21",13.6373,13.8737,13.5096,13.8673,55000.0],["2011-03-22",13.8481,13.9375,13.7331,13.7331,12100.0],["2011-03-23",13.7204,13.829,13.599,13.797,18500.0],["2011-03-24",13.8353,13.9248,13.5543,13.6309,14600.0],["2011-03-25",13.682,13.829,13.6629,13.7268,28500.0],["2011-03-28",13.7012,13.7651,13.3499,13.3563,28700.0],["2011-03-29",13.3818,13.4649,13.2541,13.318,26000.0],["2011-03-30",13.3435,13.4138,13.286,13.3371,33500.0],["2011-03-31",13.286,13.3563,13.286,13.3052,23100.0],["2011-04-01",13.401,13.8098,13.318,13.7459,143500.0],["2011-04-04",13.7779,14.0525,13.7331,13.8673,80200.0],["2011-04-05",13.8801,14.1994,13.8162,14.1611,107900.0],["2011-04-06",14.193,14.308,13.9567,14.225,47500.0],["2011-04-07",14.2569,14.3719,14.11,14.2378,37600.0],["2011-04-08",14.3336,14.3527,14.1994,14.2761,41000.0],["2011-04-11",14.2186,14.3144,14.1867,14.3016,37400.0],["2011-04-12",14.2186,14.225,14.0525,14.0717,27100.0],["2011-04-13",14.1036,14.1675,14.0589,14.11,49200.0],["2011-04-14",13.9695,14.2761,13.9056,14.1611,24000.0],["2011-04-15",13.9567,14.3144,13.9503,14.2697,44800.0],["2011-04-18",14.0397,14.2569,14.0206,14.2122,42400.0],["2011-04-19",14.2441,14.2441,14.1547,14.2378,20200.0],["2011-04-20",14.3527,14.4294,14.2761,14.4166,53200.0],["2011-04-21",14.4741,14.5955,14.11,14.2378,23300.0],["2011-04-25",14.1867,14.2122,13.8098,13.9312,33000.0],["2011-04-26",13.9056,14.2825,13.8928,14.2058,26400.0],["2011-04-27",14.1547,14.3655,14.0972,14.34,33000.0],["2011-04-28",14.2697,14.3591,14.1419,14.2441,69000.0],["2011-04-29",14.2697,14.3527,14.0589,14.2441,29000.0],["2011-05-02",14.2761,14.2825,13.7395,13.7395,34000.0],["2011-05-03",13.7331,13.8673,13.7012,13.8226,22000.0],["2011-05-04",13.8162,13.8226,13.6373,13.7012,29100.0],["2011-05-05",13.7459,13.8034,13.4457,13.5862,33700.0],["2011-05-06",13.6948,13.8609,13.4457,13.5671,30000.0],["2011-05-09",13.5351,13.6054,13.3882,13.4968,28000.0],["2011-05-10",13.5226,13.928,13.5226,13.9087,17700.0],["2011-05-11",13.8315,13.9023,13.7929,13.8315,30800.0],["2011-05-12",13.7671,13.9795,13.7671,13.9087,27900.0],["2011-05-13",13.928,13.928,13.5161,13.5869,21000.0],["2011-05-16",13.5161,13.7543,13.5161,13.677,24800.0],["2011-05-17",13.677,13.7285,13.6448,13.6835,16400.0],["2011-05-18",13.6899,13.8122,13.677,13.7993,17300.0],["2011-05-19",13.883,13.9602,13.4646,13.9023,27200.0],["2011-05-20",13.8122,14.0053,13.8122,13.8379,43000.0],["2011-05-23",13.6191,13.9345,13.6191,13.8379,35500.0],["2011-05-24",13.8379,14.0053,13.7671,13.7736,53600.0],["2011-05-25",13.6899,13.9345,13.6062,13.8444,25200.0],["2011-05-26",13.7929,13.9023,13.5998,13.8701,57900.0],["2011-05-27",13.9602,14.385,13.78,14.1855,27400.0],["2011-05-31",14.3335,14.3335,14.0889,14.1919,239100.0],["2011-06-01",14.2048,14.3206,13.9602,14.0117,172000.0],["2011-06-02",14.0117,14.0117,13.677,13.8186,40300.0],["2011-06-03",13.5998,13.7993,13.3423,13.3616,27000.0],["2011-06-06",13.3552,13.4904,13.1621,13.4196,28800.0],["2011-06-07",13.5097,13.7349,13.4518,13.574,25100.0],["2011-06-08",13.5097,13.7736,13.4646,13.7349,40300.0],["2011-06-09",13.8057,13.8057,13.426,13.4324,32200.0],["2011-06-10",13.426,13.6062,13.426,13.5419,48800.0],["2011-06-13",13.3938,13.7478,13.3938,13.5869,29400.0],["2011-06-14",13.6191,13.8122,13.6191,13.7414,25000.0],["2011-06-15",13.5998,13.7543,13.4453,13.529,42200.0],["2011-06-16",13.5161,13.7929,13.5161,13.6963,44100.0],["2011-06-17",13.7607,13.8251,13.7285,13.7929,93300.0],["2011-06-20",13.7092,14.0117,13.7092,13.9152,30800.0],["2011-06-21",14.0053,14.0825,13.9152,14.0568,32800.0],["2011-06-22",13.986,14.0374,13.8057,13.8251,30100.0],["2011-06-23",13.6899,13.8765,13.6899,13.8315,59300.0],["2011-06-24",13.8701,14.134,13.7671,13.9795,128000.0],["2011-06-27",13.9216,14.1469,13.8572,14.134,59800.0],["2011-06-28",14.134,14.1533,14.031,14.1404,27900.0],["2011-06-29",14.1597,14.2498,13.9988,14.2241,25300.0],["2011-06-30",14.2305,14.4558,14.134,14.4108,49000.0],["2011-07-01",14.4429,14.5266,14.4236,14.4944,64100.0],["2011-07-05",14.5266,14.6038,14.5009,14.5459,40000.0],["2011-07-06",14.4751,14.7326,14.4365,14.6811,43500.0],["2011-07-07",14.7712,14.8484,14.5652,14.7905,41100.0],["2011-07-08",14.6553,14.7647,14.5781,14.7454,16200.0],["2011-07-11",14.5652,14.7776,14.5266,14.6939,23200.0],["2011-07-12",14.6682,14.8227,14.6682,14.7261,30900.0],["2011-07-13",14.7647,14.8935,14.6746,14.7841,25800.0],["2011-07-14",14.842,14.8742,14.533,14.6103,34600.0],["2011-07-15",14.6103,14.8999,14.5395,14.8034,105500.0],["2011-07-18",14.7261,14.8999,14.4365,14.5781,37900.0],["2011-07-19",14.6618,15.0093,14.3271,14.9836,77500.0],["2011-07-20",14.9385,14.9514,14.7776,14.842,14100.0],["2011-07-21",14.887,15.5371,14.8291,15.0994,417300.0],["2011-07-22",15.1252,15.1252,14.488,14.9965,136100.0],["2011-07-25",14.8227,14.9256,14.4043,14.4815,60500.0],["2011-07-26",14.4815,14.4815,13.9731,14.0954,141000.0],["2011-07-27",13.9988,14.1984,13.9152,13.9216,65400.0],["2011-07-28",13.9795,14.1211,13.7349,13.8508,83300.0],["2011-07-29",13.7028,14.1597,13.6127,14.1082,152300.0],["2011-08-01",14.1597,14.1597,13.883,13.9602,60900.0],["2011-08-02",13.8637,14.1597,13.7543,13.7736,48200.0],["2011-08-03",13.8379,14.1597,13.7736,14.1404,62500.0],["2011-08-04",13.986,14.1597,13.7736,13.7736,81900.0],["2011-08-05",13.8637,14.1662,13.632,13.7092,126200.0],["2011-08-08",13.4518,14.0954,12.6665,12.673,161800.0],["2011-08-09",12.978,14.0162,12.5562,13.7891,117200.0],["2011-08-10",13.4192,13.8799,12.6924,12.939,148100.0],["2011-08-11",13.1467,13.4841,13.0493,13.1986,114300.0],["2011-08-12",13.2959,13.4971,12.8806,12.9974,56500.0],["2011-08-15",13.0883,13.1402,12.8547,13.1402,31200.0],["2011-08-16",12.9779,13.0299,12.7768,12.8936,60600.0],["2011-08-17",12.9455,13.1142,12.7378,12.926,80800.0],["2011-08-18",12.6859,12.8547,12.4848,12.5237,111600.0],["2011-08-19",12.368,12.6081,12.3291,12.3291,83100.0],["2011-08-22",12.6535,12.9195,12.0435,12.1149,124800.0],["2011-08-23",12.1863,13.0883,12.1863,13.0818,75300.0],["2011-08-24",13.0818,13.5165,12.926,13.5036,61100.0],["2011-08-25",13.6333,13.7242,12.939,13.0753,65800.0],["2011-08-26",12.9715,13.4452,12.7703,13.3997,73100.0],["2011-08-29",13.523,14.0551,13.5165,14.0421,48300.0],["2011-08-30",13.9643,14.0097,13.5165,13.8734,55200.0],["2011-08-31",13.9643,14.133,13.5684,13.9772,89900.0],["2011-09-01",13.9383,13.9837,12.9779,13.0039,63400.0],["2011-09-02",12.7314,12.952,12.4264,12.4848,84100.0],["2011-09-06",12.1149,12.4199,12.1019,12.3355,56500.0],["2011-09-07",12.5497,12.8482,12.4459,12.7833,71500.0],["2011-09-08",12.673,12.7443,12.1928,12.3939,113700.0],["2011-09-09",12.2512,12.3291,11.8034,12.063,70000.0],["2011-09-12",11.8943,12.2512,11.8943,12.1928,32000.0],["2011-09-13",12.1993,12.3939,12.1863,12.2707,42900.0],["2011-09-14",12.4134,12.5627,12.1279,12.381,119300.0],["2011-09-15",12.5367,12.5691,12.3096,12.4718,82900.0],["2011-09-16",12.5627,12.5691,12.2966,12.5562,170900.0],["2011-09-19",12.329,12.5627,12.2966,12.3874,103900.0],["2011-09-20",12.1733,12.4264,12.1279,12.1279,92100.0],["2011-09-21",12.1214,12.2252,11.4985,11.5309,59600.0],["2011-09-22",11.2324,11.6866,11.1026,11.3622,105800.0],["2011-09-23",11.3427,11.5893,11.1805,11.5114,58100.0],["2011-09-26",11.6023,12.1733,11.5698,12.1019,49600.0],["2011-09-27",12.3226,12.5107,11.9202,12.1149,154900.0],["2011-09-28",12.1733,12.2317,11.6088,11.6282,66500.0],["2011-09-29",11.8878,12.1084,11.6802,11.9916,54500.0],["2011-09-30",11.8099,12.1344,11.8099,11.9851,92200.0],["2011-10-03",11.8618,12.1344,11.4985,11.5114,82900.0],["2011-10-04",11.4465,12.7314,11.3946,12.647,140900.0],["2011-10-05",12.6275,12.8352,12.1149,12.2836,60000.0],["2011-10-06",12.2187,12.5172,11.9786,12.4653,63100.0],["2011-10-07",12.4718,12.5302,11.9267,12.0111,45000.0],["2011-10-10",12.2642,12.8611,12.0565,12.8417,50200.0],["2011-10-11",12.6665,13.1337,12.6535,13.0428,39300.0],["2011-10-12",13.1402,13.6268,13.0883,13.5165,45400.0],["2011-10-13",13.3997,13.3997,12.9585,13.2245,25100.0],["2011-10-14",13.3803,13.6917,12.9974,13.6074,35400.0],["2011-10-17",13.4387,13.549,12.7054,12.7703,48800.0],["2011-10-18",12.8741,13.4257,12.8352,13.2894,66700.0],["2011-10-19",13.2245,13.4776,13.1337,13.3478,50500.0],["2011-10-20",13.3997,13.3997,12.5951,13.0428,38600.0],["2011-10-21",13.2894,13.4192,12.8741,13.3608,45500.0],["2011-10-24",13.4646,13.9773,13.3608,13.9124,41400.0],["2011-10-25",13.7307,13.9708,13.3478,13.4516,53200.0],["2011-10-26",13.4257,13.4257,12.7443,13.1012,182700.0],["2011-10-27",13.7761,13.7761,13.1402,13.3673,236600.0],["2011-10-28",13.3154,13.7956,13.1791,13.244,93000.0],["2011-10-31",13.0818,13.4776,12.9844,12.9909,56900.0],["2011-11-01",12.5237,12.9974,12.2512,12.3096,69800.0],["2011-11-02",12.5432,12.8352,12.3096,12.5302,83200.0],["2011-11-03",12.7054,12.8417,12.3874,12.7443,99100.0],["2011-11-04",12.6081,12.6081,12.381,12.4459,50600.0],["2011-11-07",12.4458,12.6405,12.1863,12.5756,88000.0],["2011-11-08",12.6476,12.8833,12.3989,12.7982,62400.0],["2011-11-09",12.4971,12.6673,12.3269,12.4185,81100.0],["2011-11-10",12.6018,12.6018,12.3792,12.4382,32000.0],["2011-11-11",12.5494,12.8309,12.484,12.7917,44300.0],["2011-11-14",12.7458,12.8178,12.34,12.5429,56400.0],["2011-11-15",12.4316,12.8309,12.3727,12.7851,60200.0],["2011-11-16",12.6804,12.8964,12.5691,12.5887,54300.0],["2011-11-17",12.5887,12.8637,12.412,12.4905,39100.0],["2011-11-18",12.484,12.7524,12.3661,12.6607,58800.0],["2011-11-21",12.4316,12.628,12.3661,12.4382,51600.0],["2011-11-22",12.3923,12.4709,12.2418,12.281,26800.0],["2011-11-23",12.2287,12.3727,12.1305,12.2745,74500.0],["2011-11-25",12.2483,12.4251,12.0323,12.0716,25700.0],["2011-11-28",12.4185,12.7131,12.1698,12.5887,71300.0],["2011-11-29",12.5298,12.5298,12.065,12.1239,26100.0],["2011-11-30",12.5691,13.0993,12.2745,13.0404,174700.0],["2011-12-01",12.9422,13.3481,12.8768,13.0862,111800.0],["2011-12-02",13.2892,13.5183,13.1844,13.3808,77200.0],["2011-12-05",13.5969,13.6885,13.2892,13.4856,65900.0],["2011-12-06",13.4528,13.5838,13.3088,13.479,45100.0],["2011-12-07",13.407,13.5314,13.2761,13.3481,93000.0],["2011-12-08",13.2303,13.3023,13.0928,13.0928,171900.0],["2011-12-09",13.1844,13.7278,13.1844,13.5969,131700.0],["2011-12-12",13.4005,13.6885,13.263,13.6492,50900.0],["2011-12-13",13.7474,13.8587,13.2892,13.3677,63600.0],["2011-12-14",13.2106,13.5903,13.2106,13.5118,61900.0],["2011-12-15",13.6492,13.8915,13.538,13.7147,61000.0],["2011-12-16",13.7474,14.0682,13.538,13.6558,169800.0],["2011-12-19",13.754,13.9635,13.5903,13.7278,66400.0],["2011-12-20",14.0289,14.2842,13.8784,14.1271,105500.0],["2011-12-21",14.1271,14.2646,13.9111,14.2057,66600.0],["2011-12-22",14.2777,14.5526,14.1271,14.3301,50500.0],["2011-12-23",14.3759,14.6247,14.2777,14.4806,38400.0],["2011-12-27",14.461,14.7294,14.3628,14.6443,33200.0],["2011-12-28",14.5985,14.5985,14.3824,14.4741,47000.0],["2011-12-29",14.5003,14.7294,14.4937,14.6836,50700.0],["2011-12-30",14.6312,14.7032,14.4806,14.5265,48000.0],["2012-01-03",14.7294,14.9062,14.6705,14.808,60000.0],["2012-01-04",14.7097,14.952,14.5723,14.7818,42900.0],["2012-01-05",14.6639,15.0436,14.5395,14.9389,63000.0],["2012-01-06",14.8931,14.9651,14.7163,14.8407,65900.0],["2012-01-09",14.8603,14.9782,14.7949,14.8931,47000.0],["2012-01-10",15.0502,15.0502,14.8669,14.9389,62200.0],["2012-01-11",14.8996,14.8996,14.7818,14.8603,20700.0],["2012-01-12",14.8407,14.9913,14.7294,14.9847,32700.0],["2012-01-13",14.7687,14.9389,14.7687,14.8996,27000.0],["2012-01-17",14.9847,14.9912,14.893,14.9389,39100.0],["2012-01-18",14.8734,15.2138,14.8734,15.1484,57500.0],["2012-01-19",15.2073,15.24,14.8996,15.0109,70600.0],["2012-01-20",14.9585,15.0894,14.7687,14.9716,59600.0],["2012-01-23",14.9192,15.024,14.749,14.7949,34400.0],["2012-01-24",14.677,14.88,14.5395,14.8145,34400.0],["2012-01-25",14.8407,15.0043,14.7359,14.9716,30500.0],["2012-01-26",14.9978,14.9978,14.7294,14.8996,27300.0],["2012-01-27",14.821,15.0567,14.808,15.0567,32500.0],["2012-01-30",14.9716,15.1549,14.8865,14.9978,42300.0],["2012-01-31",15.1156,15.1156,14.7687,14.808,31600.0],["2012-02-01",14.7294,15.3775,14.6181,15.3448,68200.0],["2012-02-02",15.3513,15.6328,15.1156,15.5084,57100.0],["2012-02-03",15.7048,16.0321,15.515,15.8423,76500.0],["2012-02-06",15.7637,15.7703,15.3578,15.3775,42000.0],["2012-02-07",15.3775,15.5608,15.2204,15.3382,33900.0],["2012-02-08",15.3382,15.5608,15.1876,15.4168,39000.0],["2012-02-09",15.3906,15.5281,15.0829,15.1353,28800.0],["2012-02-10",15.0371,15.0502,14.6639,14.6639,38400.0],["2012-02-13",14.7359,14.821,14.5723,14.7228,37000.0],["2012-02-14",14.6569,14.6569,14.3535,14.492,18800.0],["2012-02-15",14.525,14.7163,14.3469,14.5579,45100.0],["2012-02-16",14.7954,15.2308,14.5579,15.2242,45500.0],["2012-02-17",15.3033,15.4682,15.0593,15.4352,36400.0],["2012-02-21",15.4286,15.488,15.1978,15.3231,41900.0],["2012-02-22",15.2571,15.4023,14.9669,14.9801,38400.0],["2012-02-23",15.0461,15.488,14.9273,15.4814,34300.0],["2012-02-24",15.455,15.4682,14.9735,15.0329,77300.0],["2012-02-27",14.901,15.1054,14.6965,14.9537,40700.0],["2012-02-28",14.7756,14.9735,14.6503,14.736,18100.0],["2012-02-29",14.7228,14.8416,14.4788,14.5052,73200.0],["2012-03-01",14.6107,14.9273,14.3469,14.3469,43100.0],["2012-03-02",14.3864,14.4458,13.8917,13.9511,61200.0],["2012-03-05",13.9577,14.393,13.8917,14.393,20000.0],["2012-03-06",14.2743,14.459,13.8719,13.9907,33700.0],["2012-03-07",14.0039,14.3798,13.9775,14.3271,29700.0],["2012-03-08",14.4458,14.5118,14.116,14.3601,60600.0],["2012-03-09",14.3337,14.802,14.2083,14.6305,39000.0],["2012-03-12",14.5909,14.6965,14.4524,14.6173,25300.0],["2012-03-13",14.7492,14.8284,14.5448,14.7097,61400.0],["2012-03-14",14.7624,14.9669,14.5711,14.6041,34100.0],["2012-03-15",14.6239,14.835,14.3205,14.6965,56000.0],["2012-03-16",14.7163,15.0263,14.5513,14.9471,73800.0],["2012-03-19",14.9537,15.3957,14.8416,15.1384,49200.0],["2012-03-20",15.0659,15.2374,14.8944,15.0131,45800.0],["2012-03-21",15.0197,15.1516,14.7624,14.769,32500.0],["2012-03-22",14.6767,14.8218,14.3535,14.5513,35200.0],["2012-03-23",14.525,15.0065,14.5118,14.9999,54300.0],["2012-03-26",15.1384,15.4418,14.8416,15.2637,70600.0],["2012-03-27",15.3165,15.3495,15.0593,15.0856,48500.0],["2012-03-28",15.1186,15.3627,14.9933,15.211,53200.0],["2012-03-29",15.0659,15.1648,14.6767,14.8548,37200.0],["2012-03-30",15.0197,15.2967,14.8482,15.1186,90500.0],["2012-04-02",15.0263,15.422,15.0065,15.4023,41500.0],["2012-04-03",15.3363,15.4023,15.0461,15.0988,40400.0],["2012-04-04",14.835,15.1186,14.7294,15.0197,76100.0],["2012-04-05",14.8746,15.0461,14.8152,14.9537,58100.0],["2012-04-09",14.6437,14.8152,14.6107,14.7426,120100.0],["2012-04-10",14.7558,14.7954,14.4854,14.5513,76900.0],["2012-04-11",14.6767,14.7624,14.5382,14.7624,54700.0],["2012-04-12",14.7163,14.9669,14.6305,14.9075,42800.0],["2012-04-13",14.7888,14.8416,14.3798,14.3996,85500.0],["2012-04-16",14.4194,14.8086,14.3864,14.7426,37900.0],["2012-04-17",14.8482,15.4155,14.7888,15.3363,123100.0],["2012-04-18",15.2176,15.2176,14.9603,15.0197,61300.0],["2012-04-19",15.0263,15.3033,14.8614,15.0395,54000.0],["2012-04-20",15.4946,15.4946,15.0856,15.2637,44800.0],["2012-04-23",14.9933,15.0131,14.7756,14.9207,53200.0],["2012-04-24",14.9075,15.3825,14.8614,15.3759,34100.0],["2012-04-25",15.4352,15.488,15.2044,15.2703,56400.0],["2012-04-26",15.1978,15.3957,15.0724,15.2637,43200.0],["2012-04-27",15.2506,15.2638,14.9735,15.2506,70300.0],["2012-04-30",15.1714,15.2769,14.9273,14.9669,59000.0],["2012-05-01",14.9735,15.4023,14.9537,14.9801,78000.0],["2012-05-02",14.8746,15.0395,14.7163,15.0197,53000.0],["2012-05-03",14.9537,15.079,14.9075,15.0065,43000.0],["2012-05-04",14.8943,14.9603,14.5645,14.7228,66000.0],["2012-05-07",14.6371,15.0329,14.6371,14.9603,63000.0],["2012-05-08",14.8939,15.2793,14.8606,15.173,33200.0],["2012-05-09",14.947,15.0733,14.7476,14.9736,38000.0],["2012-05-10",15.1132,15.2129,14.9603,15.0999,23000.0],["2012-05-11",15.0268,15.0534,14.6812,14.741,32700.0],["2012-05-14",14.5549,14.7875,14.5084,14.515,54400.0],["2012-05-15",14.4951,14.7676,14.4951,14.5948,38000.0],["2012-05-16",14.6347,15.1597,14.5549,14.8739,63500.0],["2012-05-17",14.854,15.1597,14.7942,14.9138,59300.0],["2012-05-18",14.8473,14.8473,14.6612,14.7144,71800.0],["2012-05-21",14.7875,14.7875,14.5815,14.7211,65400.0],["2012-05-22",14.7078,14.8739,14.4353,14.5483,41000.0],["2012-05-23",14.3688,14.6945,14.3622,14.6745,49000.0],["2012-05-24",14.6745,14.8673,14.4818,14.8606,55300.0],["2012-05-25",14.8075,14.967,14.7676,14.8606,28800.0],["2012-05-29",14.9337,15.0201,14.5483,14.9005,45500.0],["2012-05-30",14.7543,14.8739,14.5881,14.5948,36400.0],["2012-05-31",14.5881,14.8274,14.4486,14.5017,185800.0],["2012-06-01",14.2293,14.2293,13.3918,13.7906,530000.0],["2012-06-04",13.9966,13.9966,13.6245,13.6909,160000.0],["2012-06-05",13.6245,13.8438,13.6245,13.7441,111600.0],["2012-06-06",13.8305,13.9966,13.7175,13.9966,187800.0],["2012-06-07",14.1694,14.2027,13.97,14.083,115800.0],["2012-06-08",13.97,14.3622,13.9368,14.2027,98300.0],["2012-06-11",14.2957,14.2957,13.7175,13.7241,79400.0],["2012-06-12",13.7906,13.9102,13.6643,13.7574,59200.0],["2012-06-13",13.6976,13.9302,13.6444,13.6843,42100.0],["2012-06-14",13.6577,13.9701,13.6377,13.9501,53000.0],["2012-06-15",13.9036,14.1827,13.8172,14.1561,102800.0],["2012-06-18",13.99,14.1495,13.99,14.0897,63200.0],["2012-06-19",14.1229,14.4486,14.0564,14.4419,60300.0],["2012-06-20",14.422,14.4818,14.1761,14.3489,56600.0],["2012-06-21",14.3289,14.3489,13.8903,13.9302,83900.0],["2012-06-22",14.0299,14.309,13.9302,14.1362,320300.0],["2012-06-25",13.9634,14.0365,13.8504,13.9102,33900.0],["2012-06-26",13.9767,14.1163,13.8903,14.0498,47500.0],["2012-06-27",14.0299,14.3821,14.0299,14.2093,38800.0],["2012-06-28",14.0963,14.4087,14.0365,14.2758,77900.0],["2012-06-29",14.5483,14.6679,14.3289,14.6214,72000.0],["2012-07-02",14.6413,14.7676,14.5017,14.7609,64700.0],["2012-07-03",14.7543,14.7543,14.5748,14.6612,41600.0],["2012-07-05",14.6347,14.7809,14.5017,14.7277,33700.0],["2012-07-06",14.5416,14.7343,14.4619,14.5682,28400.0],["2012-07-09",14.4884,14.7011,14.4419,14.6945,53500.0],["2012-07-10",14.7543,14.7809,14.5416,14.7211,28300.0],["2012-07-11",14.7011,14.8606,14.6014,14.6479,48600.0],["2012-07-12",14.5682,14.6612,14.422,14.5881,45000.0],["2012-07-13",14.5948,14.8473,14.5616,14.8075,39600.0],["2012-07-16",14.7211,14.8739,14.5748,14.6081,51600.0],["2012-07-17",14.7476,14.8473,14.5615,14.7742,44500.0],["2012-07-18",14.7942,14.9537,14.6347,14.8141,60600.0],["2012-07-19",14.834,14.9138,14.5283,14.5283,52700.0],["2012-07-20",14.3888,14.4818,14.3289,14.3888,37600.0],["2012-07-23",14.2027,14.3024,14.1296,14.2226,39200.0],["2012-07-24",14.2359,14.3489,14.1894,14.2492,41700.0],["2012-07-25",14.4752,14.648,14.083,14.422,61400.0],["2012-07-26",14.5616,14.648,14.3622,14.3622,52200.0],["2012-07-27",14.402,15.0135,14.3223,14.8274,57600.0],["2012-07-30",14.7875,15.1398,14.7875,15.0534,49800.0],["2012-07-31",14.9802,15.173,14.9204,14.9271,38900.0],["2012-08-01",14.947,15.1198,14.854,14.8606,80700.0],["2012-08-02",14.7676,14.854,14.402,14.6612,110000.0],["2012-08-03",14.7277,15.1198,14.7277,14.9802,63700.0],["2012-08-06",14.9803,15.1065,14.9337,14.9603,31600.0],["2012-08-07",15.0809,15.1344,14.7527,14.8331,48500.0],["2012-08-08",14.7996,14.9402,14.7661,14.7728,47000.0],["2012-08-09",14.7527,14.9402,14.7326,14.9335,80700.0],["2012-08-10",14.9402,14.9804,14.7594,14.8063,33300.0],["2012-08-13",14.6523,14.8532,14.5585,14.7661,50400.0],["2012-08-14",14.7996,14.9871,14.7326,14.8866,49600.0],["2012-08-15",14.813,14.9603,14.7929,14.88,33700.0],["2012-08-16",14.8063,14.88,14.6724,14.8197,49700.0],["2012-08-17",14.7661,14.9,14.6255,14.8666,46700.0],["2012-08-20",14.7728,14.9536,14.6857,14.9469,33300.0],["2012-08-21",14.9335,15.1411,14.8465,14.9871,86600.0],["2012-08-22",14.9067,15.0675,14.7393,14.8197,44900.0],["2012-08-23",14.8264,14.8666,14.659,14.7795,43600.0],["2012-08-24",14.7326,14.9067,14.7326,14.8532,49200.0],["2012-08-27",14.8599,14.9938,14.7393,14.9201,48000.0],["2012-08-28",14.813,15.188,14.7393,15.188,185100.0],["2012-08-29",15.1277,15.2483,15.1009,15.2349,56700.0],["2012-08-30",15.0942,15.2148,14.8733,14.88,48000.0],["2012-08-31",14.9871,15.0942,14.8666,14.9,31400.0],["2012-09-04",14.8933,15.1143,14.8398,15.0675,69200.0],["2012-09-05",15.1344,15.1947,14.9134,15.1478,64600.0],["2012-09-06",15.1344,15.4023,15.1076,15.3956,90600.0],["2012-09-07",15.4023,15.6969,15.1947,15.3956,81800.0],["2012-09-10",15.4358,15.5429,15.3152,15.3755,32100.0],["2012-09-11",15.3688,15.5496,15.188,15.3286,55000.0],["2012-09-12",15.3688,15.4894,15.3286,15.4023,22600.0],["2012-09-13",15.4291,15.7371,15.3353,15.6702,53800.0],["2012-09-14",15.717,15.8443,15.5429,15.8041,108700.0],["2012-09-17",14.7326,15.7572,14.7259,15.5965,43100.0],["2012-09-18",15.5362,15.717,15.3755,15.5362,63200.0],["2012-09-19",15.5563,15.63,15.3018,15.3152,55400.0],["2012-09-20",15.2014,15.4291,15.2014,15.3487,33000.0],["2012-09-21",15.5295,15.5295,15.1076,15.1143,120700.0],["2012-09-24",15.0742,15.5563,15.0139,15.3152,42800.0],["2012-09-25",15.4224,15.5831,15.1746,15.2215,64800.0],["2012-09-26",15.2617,15.4224,15.1612,15.4224,130000.0],["2012-09-27",15.4023,15.5295,15.342,15.5161,46300.0],["2012-09-28",15.4157,15.4626,15.255,15.3219,38300.0],["2012-10-01",15.3554,15.5496,15.2751,15.3286,48700.0],["2012-10-02",15.3554,15.5161,15.2951,15.5027,56700.0],["2012-10-03",15.5697,15.5697,15.342,15.4893,56500.0],["2012-10-04",15.5228,15.7036,15.476,15.6367,53200.0],["2012-10-05",15.6501,16.0117,15.6434,15.8577,74400.0],["2012-10-08",15.8376,15.9045,15.717,15.8376,25400.0],["2012-10-09",15.8175,15.9581,15.6233,15.717,54000.0],["2012-10-10",15.7237,15.9514,15.6434,15.8242,85700.0],["2012-10-11",15.9514,16.005,15.8242,15.9648,90300.0],["2012-10-12",15.9313,15.9313,15.5228,15.6166,26500.0],["2012-10-15",15.6233,15.717,15.5161,15.6166,26000.0],["2012-10-16",15.7438,15.7438,15.3621,15.476,69300.0],["2012-10-17",15.3085,15.6166,15.3085,15.6032,48600.0],["2012-10-18",15.6032,15.6635,15.4157,15.4425,38300.0],["2012-10-19",15.2884,15.6969,15.2884,15.5362,367200.0],["2012-10-22",15.4559,15.5362,15.3688,15.5228,86000.0],["2012-10-23",15.409,15.5496,15.3085,15.4626,72400.0],["2012-10-24",15.6099,15.9581,15.6099,15.6568,130700.0],["2012-10-25",15.8309,15.9514,15.6635,15.8711,71300.0],["2012-10-26",15.8711,16.005,15.6166,15.63,139200.0],["2012-10-31",15.6032,15.8978,15.4358,15.7237,164500.0],["2012-11-01",15.6902,15.8376,15.4626,15.6434,93900.0],["2012-11-02",15.7371,15.7371,15.4224,15.4559,51800.0],["2012-11-05",15.4559,15.6166,15.3018,15.4893,87100.0],["2012-11-06",15.5028,15.8201,15.4961,15.5433,95200.0],["2012-11-07",15.4286,15.4286,14.9359,15.0169,97100.0],["2012-11-08",15.0102,15.1114,14.9494,14.9494,55100.0],["2012-11-09",14.8819,15.1249,14.099,14.9359,40000.0],["2012-11-12",14.9359,15.5433,14.9359,15.4151,60800.0],["2012-11-13",15.3409,15.3881,15.0102,15.0372,45800.0],["2012-11-14",15.0439,15.1181,14.5107,14.5377,46700.0],["2012-11-15",14.4837,14.5782,14.342,14.4095,39400.0],["2012-11-16",14.342,14.7874,14.342,14.7537,79000.0],["2012-11-19",14.8482,14.9832,14.7672,14.8954,84000.0],["2012-11-20",14.8482,15.0034,14.6929,14.9967,54100.0],["2012-11-21",15.5366,15.5366,14.8549,15.0372,61400.0],["2012-11-23",14.9697,15.1856,14.6862,15.1856,23300.0],["2012-11-26",15.0304,15.2464,15.0304,15.1384,48500.0],["2012-11-27",15.0439,15.3206,15.0439,15.2666,71800.0],["2012-11-28",15.1114,15.3476,15.0709,15.3476,26600.0],["2012-11-29",15.3274,15.7256,15.3274,15.6446,72800.0],["2012-11-30",15.4624,15.6446,15.3814,15.5636,123300.0],["2012-12-03",15.5973,15.7661,15.2126,15.2869,58500.0],["2012-12-04",15.2059,15.4691,15.2059,15.4286,63200.0],["2012-12-05",15.4354,15.6108,15.3476,15.4556,54200.0],["2012-12-06",15.4084,15.4556,15.2936,15.4016,23000.0],["2012-12-07",15.4623,15.4623,15.1451,15.2261,54800.0],["2012-12-10",15.2666,15.7121,15.2059,15.4151,60400.0],["2012-12-11",15.6513,15.6513,15.3611,15.5366,77200.0],["2012-12-12",15.5298,15.7728,15.5096,15.5771,57800.0],["2012-12-13",15.5433,15.6716,15.4084,15.4286,41400.0],["2012-12-14",15.4489,15.5838,15.1924,15.3409,156200.0],["2012-12-17",15.3746,15.5568,15.3746,15.5231,145100.0],["2012-12-18",15.5434,15.9011,15.5231,15.8673,62500.0],["2012-12-19",15.7728,16.0833,15.7661,16.0293,49600.0],["2012-12-20",15.8943,16.2183,15.7391,16.2115,150500.0],["2012-12-21",16.2115,16.3735,16.009,16.3532,291700.0],["2012-12-24",16.306,16.306,16.0563,16.0765,30800.0],["2012-12-26",16.0428,16.1373,15.955,16.0225,31100.0],["2012-12-27",15.982,16.009,15.6311,15.9416,54400.0],["2012-12-28",15.8268,15.9888,15.8268,15.9078,53800.0],["2012-12-31",15.8808,16.117,15.8336,16.1035,64900.0],["2013-01-02",16.4005,16.5085,16.1643,16.495,138500.0],["2013-01-03",16.468,16.7919,16.2183,16.4815,107200.0],["2013-01-04",16.4882,16.5355,16.4072,16.414,47700.0],["2013-01-07",16.3937,16.3937,16.2115,16.3127,42600.0],["2013-01-08",16.2655,16.3195,16.1845,16.252,43800.0],["2013-01-09",16.2453,16.414,16.2048,16.2048,38500.0],["2013-01-10",16.225,16.7649,16.225,16.414,41300.0],["2013-01-11",16.4477,16.4477,16.1913,16.4005,96800.0],["2013-01-14",16.4005,16.495,16.333,16.468,38300.0],["2013-01-15",16.4207,16.5355,16.36,16.5355,62300.0],["2013-01-16",16.4882,16.4882,16.3667,16.3735,57100.0],["2013-01-17",16.4612,16.4882,16.2723,16.3262,57000.0],["2013-01-18",16.2858,16.4275,16.198,16.4275,36500.0],["2013-01-22",16.4275,16.5355,16.3532,16.5355,42300.0],["2013-01-23",16.549,16.603,16.387,16.5017,77800.0],["2013-01-24",16.5287,16.657,16.5152,16.6232,58500.0],["2013-01-25",16.6502,16.7042,16.5085,16.6232,103200.0],["2013-01-28",16.5962,16.7245,16.4747,16.684,87300.0],["2013-01-29",16.7649,16.7649,16.5287,16.5625,30600.0],["2013-01-30",16.4072,16.5557,16.2183,16.279,93900.0],["2013-01-31",16.2318,16.3735,16.1778,16.333,86200.0],["2013-02-01",16.3397,16.5692,16.3397,16.5355,114300.0],["2013-02-04",16.3735,16.5355,16.3735,16.441,66400.0],["2013-02-05",16.4882,16.63,16.4275,16.5895,72300.0],["2013-02-06",16.522,16.6502,16.4747,16.6367,52000.0],["2013-02-07",16.576,17.1766,16.549,16.6705,52600.0],["2013-02-08",16.657,16.7919,16.6097,16.684,65700.0],["2013-02-11",16.603,17.0889,16.522,16.5692,30100.0],["2013-02-12",16.6576,16.7188,16.5624,16.6508,16200.0],["2013-02-13",16.6304,16.7324,16.576,16.6644,80200.0],["2013-02-14",16.6304,16.7052,16.576,16.5828,47500.0],["2013-02-15",16.5012,17.0791,16.5012,16.576,106100.0],["2013-02-19",16.5556,17.1199,16.5556,16.78,181200.0],["2013-02-20",16.7732,16.8616,16.6984,16.7324,97300.0],["2013-02-21",16.7052,16.8276,16.5352,16.5964,73900.0],["2013-02-22",16.678,16.7052,16.5624,16.6984,38800.0],["2013-02-25",16.7732,16.7868,15.8961,16.3041,54200.0],["2013-02-26",16.3652,16.5012,16.3516,16.4332,66400.0],["2013-02-27",16.3856,16.712,16.3516,16.474,87500.0],["2013-02-28",16.4264,16.6372,16.3449,16.5216,80900.0],["2013-03-01",16.4944,16.5216,16.2837,16.4536,77500.0],["2013-03-04",16.3856,16.6032,16.3449,16.542,49600.0],["2013-03-05",16.576,16.78,16.4808,16.6984,60400.0],["2013-03-06",16.6916,17.1879,16.5556,16.678,32500.0],["2013-03-07",16.6236,17.1403,16.5556,16.6712,26100.0],["2013-03-08",16.7392,16.8208,16.6848,16.746,44900.0],["2013-03-11",16.6304,16.8072,16.6304,16.7936,46400.0],["2013-03-12",16.814,16.8208,16.5896,16.6576,49200.0],["2013-03-13",16.7256,16.8888,16.6372,16.8344,70000.0],["2013-03-14",16.8072,16.9976,16.7936,16.9976,110000.0],["2013-03-15",16.916,17.2015,16.916,17.1199,159300.0],["2013-03-18",16.9704,17.1335,16.9636,17.0316,47900.0],["2013-03-19",17.0248,17.6775,16.9432,17.0383,44900.0],["2013-03-20",17.1335,17.2899,17.1063,17.1607,34300.0],["2013-03-21",16.9704,17.2083,16.9704,17.1675,38100.0],["2013-03-22",17.3375,17.3375,17.0995,17.2219,34900.0],["2013-03-25",17.3103,17.3375,17.1947,17.3307,40900.0],["2013-03-26",17.3375,17.3375,17.2287,17.3375,52800.0],["2013-03-27",17.6843,17.6843,17.2491,17.4939,109100.0],["2013-03-28",17.3919,17.6299,16.8684,17.3647,115300.0],["2013-04-01",17.3647,17.3987,16.9092,17.052,75400.0],["2013-04-02",17.052,17.4599,16.9024,16.9364,62600.0],["2013-04-03",16.9364,17.1743,16.7392,16.8684,199500.0],["2013-04-04",16.848,17.1675,16.848,17.0859,110300.0],["2013-04-05",16.848,17.2763,16.848,17.2559,130300.0],["2013-04-08",17.3103,17.4667,17.0724,17.3375,72500.0],["2013-04-09",17.3987,17.3987,17.0723,17.1063,55000.0],["2013-04-10",17.2491,17.3715,17.0859,17.3239,130400.0],["2013-04-11",17.1811,17.4599,17.1675,17.3579,33200.0],["2013-04-12",17.2151,17.4871,17.1607,17.3103,39800.0],["2013-04-15",17.1471,17.3307,16.916,16.9364,118800.0],["2013-04-16",17.0791,17.6775,17.0315,17.6571,182600.0],["2013-04-17",17.6843,17.6979,17.0927,17.1471,192400.0],["2013-04-18",17.1675,17.2967,17.0316,17.1199,171500.0],["2013-04-19",17.1335,17.3783,17.1335,17.3307,128700.0],["2013-04-22",17.2899,17.5755,17.1267,17.4259,185600.0],["2013-04-23",17.5143,17.6163,17.3443,17.5279,91200.0],["2013-04-24",17.4531,17.6979,17.4531,17.5415,97800.0],["2013-04-25",17.5347,17.6775,17.4463,17.5347,68700.0],["2013-04-26",17.3443,17.5143,17.3443,17.4395,77100.0],["2013-04-29",17.4735,17.5075,17.3035,17.4395,125700.0],["2013-04-30",17.3919,17.6231,17.3715,17.5823,154500.0],["2013-05-01",17.4803,17.4871,17.1131,17.1403,264800.0],["2013-05-02",17.1879,17.4871,17.1879,17.3987,163300.0],["2013-05-03",17.6163,17.793,17.6095,17.6163,67500.0],["2013-05-06",17.6435,18.167,17.6435,18.0922,126600.0],["2013-05-07",18.1942,18.4525,18.1602,18.3302,135000.0],["2013-05-08",18.2622,18.371,18.1534,18.3302,83000.0],["2013-05-09",18.2894,18.4525,18.2894,18.2962,56900.0],["2013-05-10",18.2826,18.3778,18.1194,18.1942,55400.0],["2013-05-13",18.2214,18.2282,18.0174,18.1534,91500.0],["2013-05-14",18.2287,18.4204,18.1945,18.3587,20600.0],["2013-05-15",18.3724,18.5436,18.2492,18.5162,139600.0],["2013-05-16",18.4477,18.6189,18.4477,18.5162,46600.0],["2013-05-17",18.5778,18.7352,18.5299,18.6668,90100.0],["2013-05-20",18.6189,18.9269,18.5846,18.7968,43000.0],["2013-05-21",18.8242,18.8653,18.701,18.8242,87700.0],["2013-05-22",18.8448,19.057,18.3587,18.4067,80900.0],["2013-05-23",18.1945,18.4888,18.1945,18.4204,51500.0],["2013-05-24",18.2766,18.7831,18.2766,18.5299,31500.0],["2013-05-28",18.7831,18.9953,18.5915,18.7489,59200.0],["2013-05-29",18.5983,18.7626,18.4135,18.4956,41200.0],["2013-05-30",18.523,18.8721,18.4956,18.5983,94000.0],["2013-05-31",18.4614,18.5846,18.3108,18.3656,73200.0],["2013-06-03",18.4067,18.8105,18.2834,18.7831,110900.0],["2013-06-04",18.8584,18.8858,18.3314,18.482,61600.0],["2013-06-05",18.482,18.4957,18.1466,18.1808,88800.0],["2013-06-06",18.2424,18.4067,18.0439,18.3656,54300.0],["2013-06-07",18.4957,18.5573,18.3245,18.4546,43600.0],["2013-06-10",18.5162,18.701,18.4409,18.701,32900.0],["2013-06-11",18.5983,18.6326,18.3587,18.3656,43000.0],["2013-06-12",18.4409,18.4956,18.0507,18.126,41800.0],["2013-06-13",18.1534,18.4683,18.0918,18.4409,47800.0],["2013-06-14",18.4614,18.4614,18.1534,18.1534,45800.0],["2013-06-17",18.3177,18.3587,18.0644,18.2834,37800.0],["2013-06-18",18.2698,18.6052,18.2698,18.5436,58500.0],["2013-06-19",18.5846,18.5846,18.304,18.3245,46200.0],["2013-06-20",18.0233,18.3587,18.0233,18.2766,85300.0],["2013-06-21",18.393,18.5846,18.1465,18.5709,146900.0],["2013-06-24",18.4204,18.5846,18.2355,18.3245,81800.0],["2013-06-25",18.4614,18.8516,18.3177,18.6257,61900.0],["2013-06-26",18.7626,18.879,18.5299,18.6325,44300.0],["2013-06-27",18.7079,18.9406,18.7079,18.8858,43800.0],["2013-06-28",18.8721,19.0569,18.701,19.0022,143700.0],["2013-07-01",19.057,19.365,19.057,19.1733,76600.0],["2013-07-02",19.1733,19.5361,19.098,19.3718,64400.0],["2013-07-03",19.1665,19.5224,19.1665,19.4471,28400.0],["2013-07-05",19.5977,20.1043,19.5635,19.9879,56500.0],["2013-07-08",20.0153,20.1111,19.8921,19.94,97900.0],["2013-07-09",19.9742,19.9879,19.7209,19.7825,132100.0],["2013-07-10",19.7894,19.851,19.543,19.6593,99100.0],["2013-07-11",19.1665,19.8031,19.1665,19.4882,134300.0],["2013-07-12",19.5909,19.6456,19.4403,19.6046,48200.0],["2013-07-15",19.6114,19.6867,19.5498,19.6114,82700.0],["2013-07-16",19.6867,19.6867,19.5019,19.6046,74400.0],["2013-07-17",19.6936,19.7688,19.584,19.6388,64500.0],["2013-07-18",19.6388,19.8441,19.5772,19.7346,103600.0],["2013-07-19",19.6525,19.7688,19.5772,19.6867,90700.0],["2013-07-22",18.4751,18.8037,18.3451,18.4751,480200.0],["2013-07-23",18.4614,18.7558,18.393,18.6052,215300.0],["2013-07-24",18.6668,18.9953,18.6462,18.8516,122700.0],["2013-07-25",18.3108,18.9474,18.1465,18.2082,225300.0],["2013-07-26",18.0302,18.0644,17.64,17.7906,211700.0],["2013-07-29",17.6263,17.9275,17.5031,17.8453,235300.0],["2013-07-30",17.8454,17.9891,17.7837,17.8522,135500.0],["2013-07-31",17.8043,18.0644,17.7427,17.8659,134700.0],["2013-08-01",17.9686,18.0918,17.948,18.0302,192500.0],["2013-08-02",18.0028,18.1397,17.818,18.126,71500.0],["2013-08-05",18.1465,18.1465,17.9686,18.037,73000.0],["2013-08-06",18.037,18.1404,17.9199,17.975,133000.0],["2013-08-07",17.8785,17.9888,17.7682,17.9198,106300.0],["2013-08-08",17.6993,17.9681,17.5615,17.9061,309000.0],["2013-08-09",17.8785,18.0301,17.7958,17.8578,108200.0],["2013-08-12",17.7338,17.8578,17.658,17.7889,53800.0],["2013-08-13",17.7475,17.7475,17.5339,17.72,69700.0],["2013-08-14",17.7544,17.7544,17.5959,17.7062,33200.0],["2013-08-15",17.5063,17.6511,17.4443,17.5201,80300.0],["2013-08-16",17.396,17.5959,17.396,17.5132,47100.0],["2013-08-19",17.5477,17.6166,17.3547,17.4236,67400.0],["2013-08-20",17.396,17.7131,17.3685,17.6786,50600.0],["2013-08-21",17.5821,17.6648,17.2996,17.334,87500.0],["2013-08-22",17.4236,17.844,17.4029,17.6511,32100.0],["2013-08-23",17.6442,17.6442,17.4167,17.589,61100.0],["2013-08-26",17.6511,17.6511,17.3892,17.4098,21500.0],["2013-08-27",17.272,17.3202,17.1548,17.1686,113400.0],["2013-08-28",17.1962,17.3478,17.1617,17.272,84800.0],["2013-08-29",17.3064,17.4236,17.2651,17.3478,54300.0],["2013-08-30",17.3133,17.3547,17.0928,17.1272,101000.0],["2013-09-03",17.3133,17.5752,17.0376,17.1204,69200.0],["2013-09-04",17.1617,17.4236,17.1341,17.2031,72000.0],["2013-09-05",17.2444,17.3478,17.2031,17.272,65300.0],["2013-09-06",17.272,17.334,16.7757,17.2306,90200.0],["2013-09-09",17.2513,17.5615,17.079,17.334,25100.0],["2013-09-10",17.4029,17.4512,17.2996,17.4167,38500.0],["2013-09-11",17.4029,17.4856,17.2444,17.2927,33200.0],["2013-09-12",17.334,17.3616,17.1341,17.1548,23800.0],["2013-09-13",17.2513,17.334,17.1272,17.1479,37300.0],["2013-09-16",17.3409,17.3685,17.1479,17.2031,73600.0],["2013-09-17",17.1962,17.272,16.8929,17.079,138900.0],["2013-09-18",17.017,17.3616,17.0032,17.1341,69000.0],["2013-09-19",17.1204,17.1962,16.8378,17.0308,53400.0],["2013-09-20",17.1203,17.334,17.0239,17.2513,118800.0],["2013-09-23",17.2237,17.3133,17.0239,17.2375,46900.0],["2013-09-24",17.2582,17.4994,17.1479,17.3133,56300.0],["2013-09-25",17.2789,17.527,17.1617,17.2513,32700.0],["2013-09-26",17.2444,17.3133,17.0859,17.3133,52200.0],["2013-09-27",17.1893,17.4719,17.1824,17.2996,100500.0],["2013-09-30",17.1962,17.3547,17.1755,17.3064,113600.0],["2013-10-01",17.334,17.5615,17.272,17.4236,53700.0],["2013-10-02",17.2858,17.4098,17.1686,17.1824,55100.0],["2013-10-03",17.141,17.2306,16.886,17.0308,72000.0],["2013-10-04",16.9894,17.1548,16.9894,17.1341,42800.0],["2013-10-07",17.0583,17.1135,16.948,16.948,67200.0],["2013-10-08",16.9756,17.1479,16.8998,16.948,45900.0],["2013-10-09",16.9618,17.1479,16.8998,16.948,47100.0],["2013-10-10",17.0928,17.3271,17.0239,17.2996,39600.0],["2013-10-11",17.2031,17.72,17.1755,17.72,50400.0],["2013-10-14",17.5821,17.8302,17.5477,17.6648,54200.0],["2013-10-15",17.5752,17.6442,17.3133,17.3892,73100.0],["2013-10-16",17.5339,17.6717,17.4167,17.4719,33700.0],["2013-10-17",17.3823,17.8165,17.3133,17.6373,41900.0],["2013-10-18",17.7958,17.8234,17.4994,17.7889,78900.0],["2013-10-21",17.7613,17.9267,17.6648,17.7062,102700.0],["2013-10-22",17.6855,17.7613,17.3823,17.6442,87400.0],["2013-10-23",17.6097,17.8647,17.4787,17.7751,34800.0],["2013-10-24",17.7475,17.9612,17.6511,17.782,40400.0],["2013-10-25",17.8509,17.8509,17.6373,17.72,47900.0],["2013-10-28",17.6786,17.9612,17.5546,17.9061,181600.0],["2013-10-29",17.8578,18.1266,17.7475,18.0508,92100.0],["2013-10-30",18.0095,18.0095,17.6855,17.72,101100.0],["2013-10-31",17.7475,17.7613,17.4856,17.4856,98000.0],["2013-11-01",17.4581,17.4856,17.0583,17.3133,87300.0],["2013-11-04",17.3409,17.6097,17.0997,17.4512,79300.0],["2013-11-05",17.4236,17.4925,17.1893,17.3202,163200.0],["2013-11-06",17.3823,17.6235,17.2995,17.4236,69200.0],["2013-11-07",17.4443,17.5063,17.4305,17.4512,61300.0],["2013-11-08",17.4305,18.1197,17.4305,17.9198,72100.0],["2013-11-11",17.9199,17.9819,17.6373,17.7407,38900.0],["2013-11-12",17.6643,17.7754,17.4491,17.6157,56800.0],["2013-11-13",17.5463,17.7545,17.4908,17.7407,25500.0],["2013-11-14",17.699,17.7615,17.6851,17.7545,30200.0],["2013-11-15",17.7198,17.817,17.5463,17.6712,33800.0],["2013-11-18",17.7129,17.8586,17.6504,17.7129,39000.0],["2013-11-19",17.699,17.8101,17.6018,17.7407,22900.0],["2013-11-20",17.7615,17.7892,17.6157,17.706,23800.0],["2013-11-21",17.699,18.2543,17.6296,18.0113,48000.0],["2013-11-22",17.9628,18.2057,17.8933,17.935,55400.0],["2013-11-25",18.053,18.7818,18.0183,18.5041,229700.0],["2013-11-26",18.4764,18.7401,18.3306,18.6915,84300.0],["2013-11-27",18.7332,18.9484,18.6846,18.9137,99400.0],["2013-11-29",18.9831,19.0663,18.8651,18.9761,33800.0],["2013-12-02",19.0247,19.0247,18.5597,18.6291,94900.0],["2013-12-03",18.6221,19.337,18.4208,18.4625,51200.0],["2013-12-04",18.4556,18.6221,18.2196,18.3653,81700.0],["2013-12-05",18.3306,18.7332,18.3237,18.5388,46900.0],["2013-12-06",18.6499,18.9275,18.6499,18.7262,63700.0],["2013-12-09",18.7679,18.8373,18.6013,18.7193,77900.0],["2013-12-10",18.7471,18.7818,18.4,18.4486,62400.0],["2013-12-11",18.4833,18.4972,18.171,18.1918,53700.0],["2013-12-12",18.2612,18.4694,18.1155,18.282,42200.0],["2013-12-13",18.3723,18.3931,18.2057,18.2681,35800.0],["2013-12-16",18.2959,18.4903,18.1155,18.4486,52400.0],["2013-12-17",18.5111,18.5111,18.0877,18.1987,50500.0],["2013-12-18",18.2543,18.5874,17.9975,18.4,82900.0],["2013-12-19",18.3306,18.5041,18.0669,18.2265,53200.0],["2013-12-20",18.3029,18.8928,18.282,18.8512,142900.0],["2013-12-23",18.8512,18.9553,18.7054,18.7401,81400.0],["2013-12-24",18.8095,18.9831,18.5944,18.8165,34900.0],["2013-12-26",18.9275,19.0316,18.8165,18.9484,41800.0],["2013-12-27",19.0247,19.0247,18.7401,18.99,28900.0],["2013-12-30",19.0247,19.0247,18.8165,18.8304,77800.0],["2013-12-31",18.8998,19.0039,18.8234,18.9275,38700.0],["2014-01-02",18.9345,18.9345,18.6082,18.6499,41500.0],["2014-01-03",18.636,18.7679,18.5458,18.6777,33000.0],["2014-01-06",18.6777,18.8304,18.5111,18.518,46300.0],["2014-01-07",18.6152,18.6915,18.4903,18.6152,33000.0],["2014-01-08",18.6152,18.6152,18.3584,18.4972,37000.0],["2014-01-09",18.5944,18.6499,18.2959,18.3931,74000.0],["2014-01-10",18.4417,18.4417,18.1293,18.2612,32600.0],["2014-01-13",18.2265,18.3306,17.9489,18.1363,57700.0],["2014-01-14",18.2404,18.3167,18.1571,18.3029,21900.0],["2014-01-15",18.3445,18.5111,18.2265,18.4486,31500.0],["2014-01-16",18.4139,18.4903,18.0599,18.2196,27000.0],["2014-01-17",18.1571,18.4486,18.0599,18.1987,32500.0],["2014-01-21",18.2612,18.4417,17.9558,18.3723,40900.0],["2014-01-22",18.4278,18.4833,18.0808,18.164,47400.0],["2014-01-23",18.0599,18.164,17.8031,17.9766,125300.0],["2014-01-24",17.817,18.0946,17.5047,17.699,72900.0],["2014-01-27",17.7823,17.9628,17.4283,17.4283,56800.0],["2014-01-28",17.5186,17.5671,17.1785,17.2687,81100.0],["2014-01-29",17.1576,17.4977,16.8037,17.0327,76100.0],["2014-01-30",17.116,17.4214,17.0813,17.352,89900.0],["2014-01-31",17.0952,17.4353,16.9702,16.9772,161600.0],["2014-02-03",16.998,17.1299,16.9147,16.9841,137100.0],["2014-02-04",17.0258,17.2409,16.9702,17.0535,62300.0],["2014-02-05",17.0049,17.1576,16.9425,17.0119,75200.0],["2014-02-06",17.0882,17.1993,17.0119,17.1021,78200.0],["2014-02-07",17.2132,17.2132,16.998,17.0466,77800.0],["2014-02-10",17.0813,17.1299,16.9355,17.0049,87600.0],["2014-02-11",17.0958,17.2706,17.0818,17.1588,42700.0],["2014-02-12",17.0818,17.2357,17.0818,17.1797,66500.0],["2014-02-13",17.0749,17.3056,17.0609,17.2007,77100.0],["2014-02-14",17.2077,17.5713,17.1727,17.5433,69600.0],["2014-02-18",17.5643,17.5783,17.2567,17.3895,45600.0],["2014-02-19",17.3825,17.3825,16.7462,16.8091,127000.0],["2014-02-20",16.8441,17.0609,16.7602,17.0399,327900.0],["2014-02-21",17.1098,17.4035,17.0259,17.3545,89500.0],["2014-02-24",17.3196,17.5923,17.3196,17.5084,79800.0],["2014-02-25",17.5084,17.5084,17.2147,17.3615,59000.0],["2014-02-26",17.4105,17.6762,17.2846,17.6692,55700.0],["2014-02-27",17.6692,17.7181,17.4454,17.6622,76000.0],["2014-02-28",17.6902,17.7741,17.5293,17.5713,100200.0],["2014-03-03",17.4874,17.4944,17.2566,17.3266,49200.0],["2014-03-04",17.5224,17.9768,17.4734,17.858,190400.0],["2014-03-05",17.795,17.9559,17.6832,17.9279,77800.0],["2014-03-06",17.9559,18.1796,17.879,18.0538,46000.0],["2014-03-07",18.1656,18.3964,18.0468,18.2076,57300.0],["2014-03-10",18.1446,18.2355,18.0328,18.2216,46400.0],["2014-03-11",18.1796,18.2006,17.9559,18.1237,63700.0],["2014-03-12",18.0188,18.2356,17.8999,18.2076,68300.0],["2014-03-13",18.3055,18.3055,17.9908,18.1586,40500.0],["2014-03-14",18.0677,18.2845,17.9978,18.1586,41900.0],["2014-03-17",18.2705,18.3404,18.1796,18.2006,57800.0],["2014-03-18",18.1866,18.3195,18.0957,18.2845,47100.0],["2014-03-19",18.3264,18.3544,18.0957,18.2425,34100.0],["2014-03-20",18.2146,18.6341,17.9489,18.5222,35000.0],["2014-03-21",18.6131,18.6691,18.3195,18.4313,145700.0],["2014-03-24",18.4104,18.5292,18.2635,18.3055,45300.0],["2014-03-25",18.4034,18.4313,18.2006,18.2635,39600.0],["2014-03-26",18.3894,18.3894,17.9069,17.9349,46700.0],["2014-03-27",17.8929,17.9629,17.6482,17.7042,31000.0],["2014-03-28",17.7111,18.0118,17.4384,17.7461,55100.0],["2014-03-31",17.858,18.1516,17.858,18.0957,51600.0],["2014-04-01",18.1796,18.4663,17.9349,18.4034,54700.0],["2014-04-02",18.4663,18.6271,18.3404,18.4453,101800.0],["2014-04-03",18.5013,18.5152,18.2495,18.3265,66100.0],["2014-04-04",18.4523,18.4523,17.795,17.8999,53000.0],["2014-04-07",17.809,18.1097,17.6552,17.9698,61200.0],["2014-04-08",18.0048,18.1586,17.9419,17.9698,48900.0],["2014-04-09",17.9699,17.9978,17.7321,17.9139,46500.0],["2014-04-10",17.858,17.858,17.3475,17.4594,77300.0],["2014-04-11",17.2986,17.5014,17.2077,17.2706,53000.0],["2014-04-14",17.4454,17.4594,17.1378,17.2986,71400.0],["2014-04-15",17.2986,17.3406,16.921,17.2986,42500.0],["2014-04-16",17.3615,17.4944,17.1657,17.4105,59800.0],["2014-04-17",17.3755,17.6972,17.3406,17.5643,43000.0],["2014-04-21",17.5363,17.6342,17.4664,17.5014,27000.0],["2014-04-22",17.4874,17.816,17.4734,17.6063,26400.0],["2014-04-23",17.5713,17.7251,17.4035,17.4245,103500.0],["2014-04-24",17.4804,17.4804,17.1378,17.2007,33000.0],["2014-04-25",17.1028,17.2636,16.8791,16.921,93800.0],["2014-04-28",16.935,17.0818,16.7113,16.8161,67900.0],["2014-04-29",16.928,17.1797,16.3966,16.4665,166700.0],["2014-04-30",16.4525,16.6273,16.2218,16.3826,111000.0],["2014-05-01",16.3337,16.5155,15.9981,16.04,167900.0],["2014-05-02",16.082,16.3617,15.9002,16.04,135500.0],["2014-05-05",15.9491,16.012,15.7394,15.9841,123000.0],["2014-05-06",15.8862,16.012,15.7393,15.8862,147000.0],["2014-05-07",15.9072,16.2218,15.7883,16.2218,67500.0],["2014-05-08",16.1519,16.4945,16.1519,16.1799,75900.0],["2014-05-09",16.082,16.3966,16.082,16.3477,79800.0],["2014-05-12",16.3756,16.8022,16.2708,16.7252,66300.0],["2014-05-13",16.7464,16.7464,16.3519,16.3589,85400.0],["2014-05-14",16.373,16.373,15.8587,15.901,178400.0],["2014-05-15",15.8305,15.8798,15.598,15.7953,100300.0],["2014-05-16",15.753,15.753,15.5417,15.7248,62000.0],["2014-05-19",15.6755,15.9714,15.6755,15.9221,42900.0],["2014-05-20",15.9503,15.9503,15.6755,15.7742,108700.0],["2014-05-21",15.8587,16.0982,15.7812,15.8587,86000.0],["2014-05-22",15.7319,15.9855,15.7319,15.8869,33500.0],["2014-05-23",15.8516,16.0348,15.7882,15.9714,52000.0],["2014-05-27",16.0912,16.3659,15.9714,16.2532,37000.0],["2014-05-28",16.218,16.218,15.908,15.9221,52100.0],["2014-05-29",16.0066,16.063,15.8939,15.9362,38800.0],["2014-05-30",15.9573,16.1194,15.8587,15.9221,111300.0],["2014-06-02",15.9221,15.9221,15.6755,15.8305,86700.0],["2014-06-03",15.8023,15.9855,15.7107,15.8869,68200.0],["2014-06-04",15.8164,15.9573,15.7882,15.8235,55500.0],["2014-06-05",15.901,16.2532,15.8094,16.2039,96000.0],["2014-06-06",16.2532,16.535,16.2532,16.4364,82600.0],["2014-06-09",16.3941,16.6196,16.2884,16.5139,62800.0],["2014-06-10",16.4505,16.4998,16.2673,16.2744,65600.0],["2014-06-11",16.1828,16.1828,16.0278,16.0771,34900.0],["2014-06-12",16.0137,16.1546,15.8798,16.0137,48900.0],["2014-06-13",16.063,16.218,15.9855,16.0207,78000.0],["2014-06-16",15.9714,16.0419,15.8376,15.9573,57000.0],["2014-06-17",15.9785,16.2603,15.9714,16.225,81500.0],["2014-06-18",16.1969,16.3589,16.0982,16.3307,61900.0],["2014-06-19",16.3871,16.3871,16.0278,16.0912,57800.0],["2014-06-20",16.1475,16.1475,15.9714,16.1123,126600.0],["2014-06-23",16.1264,16.1687,16.0137,16.063,40600.0],["2014-06-24",15.9996,16.1898,15.8798,15.915,98100.0],["2014-06-25",15.8446,15.9573,15.7037,15.8869,128000.0],["2014-06-26",15.8516,15.9503,15.7107,15.9362,28000.0],["2014-06-27",15.8164,16.1969,15.8164,16.1335,129100.0],["2014-06-30",16.0841,16.3871,15.8094,16.3589,115100.0],["2014-07-01",16.4575,16.9014,16.4364,16.6477,90400.0],["2014-07-02",16.6477,16.6689,16.5068,16.5562,102400.0],["2014-07-03",16.6477,16.7886,16.5421,16.7534,28600.0],["2014-07-07",16.7464,16.7534,16.5773,16.6407,98100.0],["2014-07-08",16.6477,16.69,16.4153,16.4646,105100.0],["2014-07-09",16.5421,16.6477,16.3871,16.4223,72700.0],["2014-07-10",16.1969,16.6337,16.1969,16.4787,114100.0],["2014-07-11",16.3871,16.4928,16.2814,16.3166,64900.0],["2014-07-14",16.4575,16.4787,16.3096,16.373,35700.0],["2014-07-15",16.38,16.4434,16.2391,16.2744,42300.0],["2014-07-16",16.3025,16.3096,16.1264,16.1969,142300.0],["2014-07-17",16.0982,16.1898,15.8869,15.9714,71200.0],["2014-07-18",15.9362,16.1475,15.9221,16.0137,166600.0],["2014-07-21",15.9221,16.056,15.7882,15.8446,55700.0],["2014-07-22",15.901,15.9362,15.7812,15.8446,46500.0],["2014-07-23",15.8516,16.0419,15.7601,15.9221,49800.0],["2014-07-24",16.0278,16.7675,16.0278,16.6759,152700.0],["2014-07-25",16.5773,16.8732,16.5773,16.6759,70100.0],["2014-07-28",16.69,16.8098,16.4928,16.7112,94200.0],["2014-07-29",16.7816,17.0423,16.7112,16.838,169800.0],["2014-07-30",16.9155,17.2607,16.9155,17.2395,158500.0],["2014-07-31",17.0423,17.3241,16.9366,17.0282,220000.0],["2014-08-01",17.0493,17.1127,16.7393,16.845,71000.0],["2014-08-04",16.9859,17.0423,16.6689,16.8873,97400.0],["2014-08-05",16.8802,17.1428,16.8376,17.0435,70100.0],["2014-08-06",16.8873,17.2209,16.8873,17.2067,66300.0],["2014-08-07",17.1996,17.2777,16.937,17.1144,59100.0],["2014-08-08",17.1357,17.2564,17.1073,17.2067,49600.0],["2014-08-11",17.2635,17.4906,17.1215,17.4694,77900.0],["2014-08-12",17.3629,17.4481,17.228,17.2919,48800.0],["2014-08-13",17.2777,17.4623,17.1712,17.3061,217400.0],["2014-08-14",17.2706,17.3771,17.0931,17.3132,60700.0],["2014-08-15",17.4694,17.4694,16.8873,17.0577,88100.0],["2014-08-18",17.2635,17.3416,17.1499,17.3061,117000.0],["2014-08-19",17.3203,17.3984,17.2209,17.2422,51800.0],["2014-08-20",17.1428,17.157,16.9583,17.0647,82600.0],["2014-08-21",17.0789,17.6752,16.9086,17.6042,135800.0],["2014-08-22",17.5758,17.6184,17.37,17.3984,73200.0],["2014-08-25",17.4197,17.5049,17.228,17.3629,54900.0],["2014-08-26",17.3842,17.6894,17.3487,17.6539,86900.0],["2014-08-27",17.6539,17.6539,17.519,17.5829,82800.0],["2014-08-28",17.4623,17.59,17.3345,17.3629,70400.0],["2014-08-29",17.3487,17.519,17.1286,17.4836,74700.0],["2014-09-02",17.5332,17.7462,17.4481,17.7107,118500.0],["2014-09-03",17.7391,17.7462,17.5119,17.6397,181500.0],["2014-09-04",17.6752,17.7391,17.512,17.5191,48800.0],["2014-09-05",17.4623,17.5616,17.3629,17.5191,62300.0],["2014-09-08",17.6042,17.6042,17.3274,17.4907,53100.0],["2014-09-09",17.4836,17.6042,17.1641,17.2067,58000.0],["2014-09-10",17.1854,17.4126,17.1783,17.3913,48200.0],["2014-09-11",17.2777,17.5332,17.2777,17.4765,89700.0],["2014-09-12",17.4836,17.5119,17.2138,17.4694,65300.0],["2014-09-15",17.5119,17.5971,17.3274,17.3913,52300.0],["2014-09-16",17.3345,17.6326,17.3345,17.5474,258100.0],["2014-09-17",17.5403,17.7107,17.4907,17.5687,92100.0],["2014-09-18",17.5829,17.8101,17.5829,17.7107,246700.0],["2014-09-19",17.7391,17.8243,17.3913,17.4268,117000.0],["2014-09-22",17.2635,17.3842,17.2067,17.2635,80600.0],["2014-09-23",17.1783,17.3203,17.0364,17.0506,223100.0],["2014-09-24",17.0718,17.1641,16.9725,17.1357,76200.0],["2014-09-25",17.1286,17.1712,16.8163,16.8518,114900.0],["2014-09-26",16.8376,16.9654,16.7879,16.9157,48200.0],["2014-09-29",16.7311,16.9299,16.6672,16.795,63700.0],["2014-09-30",16.7666,16.866,16.6743,16.6743,91800.0],["2014-10-01",16.6033,16.7098,16.4827,16.6246,116800.0],["2014-10-02",16.582,16.8376,16.582,16.724,119900.0],["2014-10-03",16.9015,16.9015,16.6317,16.6317,81600.0],["2014-10-06",16.6459,16.724,16.4898,16.582,39700.0],["2014-10-07",16.4756,16.6104,16.4046,16.4898,73500.0],["2014-10-08",16.4259,16.8802,16.4259,16.7311,125300.0],["2014-10-09",16.6459,16.6672,16.3549,16.3691,45900.0],["2014-10-10",16.2697,16.6601,16.2697,16.3194,102300.0],["2014-10-13",16.3904,16.724,16.3549,16.4543,133400.0],["2014-10-14",16.6175,16.8305,16.5111,16.6743,174900.0],["2014-10-15",16.4543,16.6175,16.2129,16.5111,88800.0],["2014-10-16",16.3407,16.8944,16.3407,16.8305,105600.0],["2014-10-17",16.9796,16.9796,16.582,16.6246,66500.0],["2014-10-20",16.5607,16.7382,16.4827,16.6246,63300.0],["2014-10-21",16.6672,16.9015,16.5466,16.8518,46900.0],["2014-10-22",16.8944,17.0293,16.7311,16.8092,53500.0],["2014-10-23",16.8944,17.0789,16.8234,16.8873,68100.0],["2014-10-24",16.9441,17.008,16.8163,16.9228,37100.0],["2014-10-27",16.8447,16.9583,16.7311,16.9299,40900.0],["2014-10-28",17.1144,17.7959,17.1144,17.7462,122400.0],["2014-10-29",17.7462,17.8385,17.5191,17.6681,192700.0],["2014-10-30",17.661,18.0301,17.5687,17.9946,100600.0],["2014-10-31",18.1011,18.3141,17.9521,18.2999,163100.0],["2014-11-03",18.3709,18.4418,18.1579,18.2644,110800.0],["2014-11-04",18.1721,18.1721,17.4694,17.7675,509800.0],["2014-11-05",17.9308,17.9804,17.7178,17.9521,172600.0],["2014-11-06",18.0089,18.1437,17.874,18.0089,94000.0],["2014-11-07",17.9734,18.2147,17.8882,18.2147,85400.0],["2014-11-10",18.2576,18.2647,18.0145,18.1647,107900.0],["2014-11-11",18.1933,18.2362,17.9431,18.1432,104000.0],["2014-11-12",18.3934,18.5006,18.1432,18.4578,138100.0],["2014-11-13",18.422,18.4578,18.2933,18.3005,93100.0],["2014-11-14",18.3577,18.4006,18.1289,18.179,60000.0],["2014-11-17",18.4077,18.4435,18.179,18.3505,213400.0],["2014-11-18",18.4935,18.5006,18.3005,18.4506,123200.0],["2014-11-19",18.3005,18.4721,18.1146,18.1718,182500.0],["2014-11-20",18.0574,18.4006,18.0002,18.2862,139900.0],["2014-11-21",18.5006,18.5006,18.0932,18.1146,145700.0],["2014-11-24",18.1933,18.4863,18.1218,18.4792,208500.0],["2014-11-25",18.4792,18.5507,18.4006,18.4792,49900.0],["2014-11-26",18.5221,18.5221,18.3219,18.3648,58500.0],["2014-11-28",18.4363,18.5149,18.1432,18.1432,80000.0],["2014-12-01",18.086,18.1003,17.7858,17.8787,83700.0],["2014-12-02",17.9502,18.2933,17.8859,18.2647,117500.0],["2014-12-03",18.3219,18.5078,18.1432,18.3148,82900.0],["2014-12-04",18.279,18.3434,18.1289,18.3362,91800.0],["2014-12-05",18.3148,18.5864,18.3148,18.4149,121300.0],["2014-12-08",18.3219,18.5793,18.1647,18.3291,124600.0],["2014-12-09",18.1933,18.708,18.0717,18.6937,204500.0],["2014-12-10",18.5864,18.6937,18.2719,18.3148,154700.0],["2014-12-11",18.422,18.6937,18.2433,18.3934,121600.0],["2014-12-12",18.1933,18.372,18.1289,18.1718,96700.0],["2014-12-15",18.229,18.4077,17.9788,18.1289,65100.0],["2014-12-16",18.0503,18.5721,17.9431,18.3076,138600.0],["2014-12-17",18.3291,18.8295,18.3076,18.6937,140300.0],["2014-12-18",18.8509,18.8509,18.6293,18.7294,101800.0],["2014-12-19",18.8867,18.8867,18.5721,18.6293,251500.0],["2014-12-22",18.708,18.7366,18.5793,18.7151,57800.0],["2014-12-23",18.8509,18.9296,18.6722,18.8366,69000.0],["2014-12-24",18.8366,18.9081,18.6579,18.8152,67000.0],["2014-12-26",18.8938,18.951,18.8366,18.9367,126700.0],["2014-12-29",18.9796,19.237,18.9796,19.1226,104100.0],["2014-12-30",19.0296,19.1869,19.001,19.0225,53200.0],["2014-12-31",19.0225,19.1512,18.9939,19.0582,101600.0],["2015-01-02",19.094,19.094,18.5435,18.7365,68100.0],["2015-01-05",18.6651,18.6651,18.3362,18.4435,93700.0],["2015-01-06",18.4363,18.5364,18.036,18.1003,108400.0],["2015-01-07",18.1647,18.2576,17.9645,18.1933,130800.0],["2015-01-08",18.2504,18.5149,18.2219,18.5078,92400.0],["2015-01-09",18.4864,18.4864,18.0145,18.0288,74700.0],["2015-01-12",18.0288,18.086,17.8287,17.9431,70000.0],["2015-01-13",18.086,18.3005,17.7,17.9502,96200.0],["2015-01-14",17.8001,17.8573,17.5141,17.6428,61900.0],["2015-01-15",17.6643,17.6643,17.3712,17.5499,85500.0],["2015-01-16",17.4498,17.843,17.4498,17.75,140100.0],["2015-01-20",17.8144,17.9716,17.5141,17.5928,63900.0],["2015-01-21",17.4998,17.6428,17.3497,17.3855,75800.0],["2015-01-22",17.4641,18.1075,17.364,18.0932,70100.0],["2015-01-23",18.1075,18.1075,17.7357,17.8859,61700.0],["2015-01-26",17.843,18.0503,17.5213,17.9288,44900.0],["2015-01-27",17.5785,17.8644,17.364,17.7929,119700.0],["2015-01-28",17.9645,18.0717,17.5713,17.8787,151000.0],["2015-01-29",17.9288,18.279,17.8287,18.2218,195800.0],["2015-01-30",18.036,18.2218,17.7715,17.8001,268800.0],["2015-02-02",17.8859,18.2075,17.8358,18.1933,80600.0],["2015-02-03",18.2147,18.6436,18.2147,18.422,89000.0],["2015-02-04",18.372,18.5364,18.2218,18.279,60500.0],["2015-02-05",18.3076,18.5221,18.3005,18.4792,104500.0],["2015-02-06",18.5364,18.8152,18.5364,18.7509,67200.0],["2015-02-09",18.7294,18.7651,18.5364,18.5364,65300.0],["2015-02-10",18.6228,18.6372,18.2267,18.522,77500.0],["2015-02-11",18.4644,18.7956,18.3564,18.6804,128300.0],["2015-02-12",18.8172,19.1773,18.702,19.1557,125600.0],["2015-02-13",19.0981,19.2781,18.9397,19.2421,126900.0],["2015-02-17",19.2637,19.2637,19.0765,19.1989,75100.0],["2015-02-18",19.1485,19.2565,18.8965,19.0045,144500.0],["2015-02-19",18.9469,19.1053,18.7884,18.9541,28700.0],["2015-02-20",18.9685,18.9973,18.6156,18.9469,62300.0],["2015-02-23",18.9397,18.9685,18.7236,18.8965,80700.0],["2015-02-24",18.9901,19.1197,18.8533,18.9685,108000.0],["2015-02-25",19.0045,19.1701,18.9685,19.1413,109900.0],["2015-02-26",19.0693,19.2997,19.0693,19.2493,67300.0],["2015-02-27",19.1629,19.3573,19.1125,19.2133,91600.0],["2015-03-02",19.0837,19.5518,19.0405,19.5158,147300.0],["2015-03-03",19.4798,19.6022,19.3286,19.4078,128400.0],["2015-03-04",19.3069,19.3141,18.9397,18.9901,173900.0],["2015-03-05",19.0549,19.0549,18.7308,19.0189,85100.0],["2015-03-06",18.9397,19.3069,18.9397,19.1053,94400.0],["2015-03-09",19.1629,19.3646,19.1341,19.2997,157100.0],["2015-03-10",19.0549,19.1197,18.8389,18.9901,116600.0],["2015-03-11",19.0477,19.1341,18.8749,19.1125,82800.0],["2015-03-12",19.2637,19.4942,19.1197,19.4654,204900.0],["2015-03-13",19.4798,19.487,19.0837,19.4366,102200.0],["2015-03-16",19.5014,19.5158,19.3213,19.3934,73400.0],["2015-03-17",19.2997,19.631,19.2493,19.631,74600.0],["2015-03-18",19.6094,19.6238,19.3285,19.4654,112600.0],["2015-03-19",19.3717,19.4726,19.2061,19.4006,54500.0],["2015-03-20",19.487,19.775,19.4726,19.7678,134900.0],["2015-03-23",19.7606,19.9119,19.6742,19.9047,130900.0],["2015-03-24",19.8758,19.9551,19.7894,19.9263,117400.0],["2015-03-25",19.9839,19.9839,19.7174,19.7462,91300.0],["2015-03-26",19.7174,19.8975,19.5806,19.8254,63800.0],["2015-03-27",19.8254,19.8542,19.595,19.847,95300.0],["2015-03-30",19.883,20.1063,19.883,20.0559,146400.0],["2015-03-31",19.9479,20.0055,19.7966,19.9479,183200.0],["2015-04-01",19.883,20.1639,19.7678,20.1135,113600.0],["2015-04-02",20.0631,20.3799,20.0631,20.2215,75500.0],["2015-04-06",20.0919,20.3079,19.9767,20.1207,71300.0],["2015-04-07",20.1135,20.2143,19.9983,20.0415,60700.0],["2015-04-08",19.9983,20.2215,19.9263,20.0055,95200.0],["2015-04-09",20.0847,20.0847,19.6022,19.811,62200.0],["2015-04-10",19.8758,19.9191,19.6526,19.8182,49800.0],["2015-04-13",19.7534,19.9839,19.7534,19.9119,48900.0],["2015-04-14",19.9335,20.0055,19.7174,19.7894,52800.0],["2015-04-15",19.8038,20.2503,19.7822,20.1063,354000.0],["2015-04-16",20.0847,20.1711,19.8614,20.1279,71700.0],["2015-04-17",19.9983,20.0847,19.6382,19.7174,103900.0],["2015-04-20",19.7462,20.1135,19.6742,20.0991,269100.0],["2015-04-21",20.0991,20.2935,19.9911,20.0415,103900.0],["2015-04-22",20.0415,20.1999,19.8398,20.1423,89200.0],["2015-04-23",20.0775,20.2647,20.0343,20.1567,78200.0],["2015-04-24",20.1279,20.2143,19.9839,20.0631,60200.0],["2015-04-27",20.0991,20.3583,19.8903,20.0343,105200.0],["2015-04-28",20.7328,21.1001,20.0271,20.2503,229200.0],["2015-04-29",20.1351,20.5096,20.1279,20.3727,97700.0],["2015-04-30",20.3367,20.3583,19.9191,20.1711,156400.0],["2015-05-01",20.2143,20.3007,19.7174,19.8254,110500.0],["2015-05-04",19.7822,20.1135,19.7822,20.0127,122300.0],["2015-05-05",19.9479,20.1855,19.6958,19.8182,121500.0],["2015-05-06",19.847,19.9551,19.7246,19.8758,130800.0],["2015-05-07",19.8903,19.9695,19.7678,19.8903,122900.0],["2015-05-08",19.9695,19.9695,19.7894,19.847,106800.0],["2015-05-11",19.9263,20.1783,19.883,20.1495,92000.0],["2015-05-12",20.193,20.2945,19.9247,20.222,131500.0],["2015-05-13",20.2075,20.2873,19.9175,20.106,88100.0],["2015-05-14",20.164,20.338,19.9972,20.2075,82500.0],["2015-05-15",20.2003,20.2438,19.961,20.077,88200.0],["2015-05-18",20.048,20.3163,19.9537,20.3018,90500.0],["2015-05-19",20.28,20.454,20.1857,20.3815,77900.0],["2015-05-20",20.3453,20.3888,20.1858,20.2728,58500.0],["2015-05-21",20.3598,20.367,20.0552,20.1713,104300.0],["2015-05-22",20.3525,20.3525,19.9465,19.9972,140500.0],["2015-05-26",19.8885,19.8885,19.4099,19.7435,152900.0],["2015-05-27",19.7507,20.0117,19.6347,19.9972,70600.0],["2015-05-28",19.9682,20.0045,19.729,19.9972,57600.0],["2015-05-29",19.9972,19.9972,19.6275,19.8812,72100.0],["2015-06-01",19.932,19.932,19.5187,19.6637,138100.0],["2015-06-02",19.5767,20.0625,19.5767,19.874,50900.0],["2015-06-03",20.0045,20.0697,19.8885,19.9465,164700.0],["2015-06-04",19.8522,19.9175,19.6565,19.8305,75400.0],["2015-06-05",20.077,20.4758,19.9465,20.4613,92100.0],["2015-06-08",20.483,20.483,20.338,20.3815,114900.0],["2015-06-09",20.3235,20.6643,20.2873,20.5555,86500.0],["2015-06-10",20.5918,20.8601,20.4975,20.7513,109400.0],["2015-06-11",20.7296,20.7368,20.6135,20.6933,64800.0],["2015-06-12",20.599,20.6643,20.4758,20.5193,60700.0],["2015-06-15",20.3308,20.5193,20.1713,20.454,90400.0],["2015-06-16",20.3815,20.5918,20.2583,20.5193,69400.0],["2015-06-17",20.599,20.599,20.1785,20.2438,55500.0],["2015-06-18",20.309,20.4975,20.164,20.454,155900.0],["2015-06-19",20.367,20.5193,20.3163,20.5048,200300.0],["2015-06-22",20.541,20.5555,20.425,20.5193,277400.0],["2015-06-23",20.512,20.7223,20.4685,20.6861,409300.0],["2015-06-24",20.6715,20.6715,20.5628,20.599,117800.0],["2015-06-25",20.4975,20.6933,20.4975,20.657,152400.0],["2015-06-26",20.657,21.0268,20.6498,21.0196,379400.0],["2015-06-29",20.8093,20.9688,20.3743,20.5338,93400.0],["2015-06-30",20.7078,20.7078,20.4178,20.6498,179600.0],["2015-07-01",20.5918,21.0993,20.5918,20.9616,185100.0],["2015-07-02",21.0268,21.0268,20.5845,20.7078,121400.0],["2015-07-06",20.512,20.8891,20.512,20.8456,117600.0],["2015-07-07",20.8238,20.8238,20.3453,20.541,99700.0],["2015-07-08",20.3598,20.6425,20.3018,20.4903,123300.0],["2015-07-09",20.7223,20.7223,20.5048,20.57,68300.0],["2015-07-10",20.8166,20.8818,20.6715,20.7948,50400.0],["2015-07-13",20.8021,20.9906,20.8021,20.8166,63300.0],["2015-07-14",20.7296,20.7658,20.6716,20.7368,114300.0],["2015-07-15",20.7295,20.9253,20.6788,20.8383,79400.0],["2015-07-16",21.0196,21.1646,20.9253,20.9471,54500.0],["2015-07-17",20.9326,20.9326,20.6933,20.8166,51500.0],["2015-07-20",20.8166,20.9543,20.7005,20.9253,69000.0],["2015-07-21",20.8601,21.1646,20.715,20.8383,94400.0],["2015-07-22",20.8311,21.2443,20.7513,21.2443,99800.0],["2015-07-23",21.3966,21.6141,20.9543,20.9906,231400.0],["2015-07-24",21.0631,21.2081,20.8818,20.9543,224200.0],["2015-07-27",20.7513,20.9833,20.628,20.9688,81300.0],["2015-07-28",21.0196,21.0268,20.628,20.9616,70700.0],["2015-07-29",20.9253,21.0631,20.8238,20.8601,78400.0],["2015-07-30",20.8601,21.0196,20.7513,20.8891,99900.0],["2015-07-31",20.9253,21.1138,20.8166,21.0993,127500.0],["2015-08-03",21.1356,21.2879,20.9543,21.2806,115700.0],["2015-08-04",21.4193,21.7039,21.3682,21.5214,118900.0],["2015-08-05",21.6966,21.755,21.3463,21.4776,101200.0],["2015-08-06",21.5214,21.5871,21.2441,21.3098,66700.0],["2015-08-07",21.1492,21.412,20.9668,21.0836,57500.0],["2015-08-10",21.193,21.3609,21.1565,21.2149,84900.0],["2015-08-11",21.0179,21.1346,20.8792,21.0763,64300.0],["2015-08-12",20.9741,20.9741,20.4851,20.8427,103500.0],["2015-08-13",20.8281,21.0836,20.777,20.9157,85300.0],["2015-08-14",20.7187,21.2733,20.7187,21.2587,98400.0],["2015-08-17",21.1565,21.5141,21.0179,21.3025,189200.0],["2015-08-18",21.2733,21.463,21.0544,21.1492,72100.0],["2015-08-19",21.0179,21.2514,20.8281,21.0544,64000.0],["2015-08-20",20.923,20.9376,20.6311,20.6311,90300.0],["2015-08-21",20.2735,20.6676,19.9816,20.3903,133900.0],["2015-08-24",20.3538,20.3538,19.5656,19.6386,182300.0],["2015-08-25",20.1056,20.1494,19.4707,19.6897,254100.0],["2015-08-26",20.1348,20.1859,19.7043,20.1348,140900.0],["2015-08-27",20.2808,20.383,19.8867,20.1348,103700.0],["2015-08-28",20.0327,20.434,19.9816,20.2224,73800.0],["2015-08-31",20.1275,20.434,20.1275,20.4194,90900.0],["2015-09-01",20.0764,20.237,19.6678,19.7334,118200.0],["2015-09-02",19.8867,20.091,19.7626,20.091,178400.0],["2015-09-03",20.1056,20.2735,19.9597,20.0764,85900.0],["2015-09-04",19.7918,20.0254,19.6678,19.9013,144600.0],["2015-09-08",20.1421,20.3538,20.04,20.2662,132500.0],["2015-09-09",20.4122,20.4122,20.0765,20.0983,58000.0],["2015-09-10",20.091,20.3027,20.0254,20.2954,132500.0],["2015-09-11",20.1932,20.3757,20.1056,20.3611,107600.0],["2015-09-14",20.3611,20.4851,20.2954,20.3757,110800.0],["2015-09-15",20.434,20.4924,20.3246,20.4778,96000.0],["2015-09-16",20.5143,20.5143,20.2808,20.3903,66400.0],["2015-09-17",20.3757,20.6603,20.0181,20.1202,60200.0],["2015-09-18",19.8794,19.9232,19.5948,19.6897,192600.0],["2015-09-21",19.7699,20.1421,19.7116,20.0254,60500.0],["2015-09-22",19.8356,19.9962,19.7772,19.8794,58900.0],["2015-09-23",19.8575,20.091,19.6532,19.9816,96900.0],["2015-09-24",19.8283,20.1786,19.7116,20.1421,137400.0],["2015-09-25",20.3903,20.5581,20.2297,20.2589,84400.0],["2015-09-28",20.1786,20.2954,19.9451,20.0181,124000.0],["2015-09-29",20.0108,20.1348,19.9159,20.0254,94800.0],["2015-09-30",20.1713,20.1932,19.9889,20.0983,106800.0],["2015-10-01",20.0983,20.1129,19.8064,20.0983,73200.0],["2015-10-02",19.7991,19.7991,19.208,19.6532,130700.0],["2015-10-05",19.7408,20.0838,19.7408,20.0619,51000.0],["2015-10-06",20.0108,20.0327,19.551,19.8064,100000.0],["2015-10-07",19.8502,20.1348,19.7116,20.1348,66600.0],["2015-10-08",20.1056,20.3976,20.0108,20.3538,78100.0],["2015-10-09",20.3757,20.434,20.1056,20.1932,52200.0],["2015-10-12",20.1056,20.4049,20.0035,20.3392,65300.0],["2015-10-13",20.31,20.4924,20.0837,20.1202,44700.0],["2015-10-14",20.1056,20.1713,19.5948,19.7189,91400.0],["2015-10-15",19.7918,20.1859,19.6313,20.1348,119800.0],["2015-10-16",20.2151,20.2662,19.9232,20.1421,83000.0],["2015-10-19",20.0546,20.31,20.0473,20.2151,34000.0],["2015-10-20",20.1932,20.3465,20.1129,20.2954,69900.0],["2015-10-21",20.2954,20.3903,19.8867,19.9159,121500.0],["2015-10-22",19.9743,20.4486,19.9743,20.2662,113500.0],["2015-10-23",20.2662,20.653,20.1859,20.5873,91000.0],["2015-10-26",20.5654,20.6384,20.3465,20.4632,74800.0],["2015-10-27",20.7989,21.4266,20.3246,21.1419,314500.0],["2015-10-28",21.1419,21.8352,21.0179,21.806,303000.0],["2015-10-29",21.6674,21.8206,21.4922,21.6528,127300.0],["2015-10-30",21.5798,21.5798,20.7333,20.8719,111500.0],["2015-11-02",20.8573,21.2587,20.8281,21.2003,106900.0],["2015-11-03",21.2222,21.3682,21.0471,21.193,96600.0],["2015-11-04",21.2879,21.3974,21.1054,21.3244,73200.0],["2015-11-05",21.2879,21.6236,21.2514,21.536,58200.0],["2015-11-06",21.4266,21.8936,21.3609,21.8717,219100.0],["2015-11-09",21.9452,22.0039,21.5339,21.6881,81200.0],["2015-11-10",22.07,22.474,21.7469,22.2463,279900.0],["2015-11-11",22.2463,22.5254,22.1068,22.1435,104100.0],["2015-11-12",22.07,22.1361,21.7542,21.8497,127800.0],["2015-11-13",21.644,21.9231,21.5633,21.6294,125200.0],["2015-11-16",21.6441,21.8864,21.4237,21.8644,104700.0],["2015-11-17",21.9305,22.048,21.7322,21.7616,115400.0],["2015-11-18",21.8423,21.9892,21.5633,21.8203,156600.0],["2015-11-19",21.857,21.8644,21.6367,21.835,102300.0],["2015-11-20",21.9525,22.2169,21.8497,22.0921,114000.0],["2015-11-23",22.026,22.4373,22.026,22.1802,77800.0],["2015-11-24",22.07,22.2096,21.8791,22.1655,89400.0],["2015-11-25",22.0333,22.3638,22.0333,22.1729,110100.0],["2015-11-27",22.2169,22.2536,22.0774,22.2169,76400.0],["2015-11-30",22.1875,22.3638,22.1802,22.2096,134600.0],["2015-12-01",22.2096,22.4299,22.1068,22.3271,119900.0],["2015-12-02",22.3491,22.3491,21.9525,22.048,131400.0],["2015-12-03",22.3418,22.5401,21.9085,21.9158,220800.0],["2015-12-04",21.9305,22.4593,21.813,22.3271,128900.0],["2015-12-07",22.3638,22.4152,21.6441,21.7836,148500.0],["2015-12-08",21.7175,21.835,21.4164,21.5926,100000.0],["2015-12-09",21.5706,21.6294,21.2401,21.4972,168600.0],["2015-12-10",21.6147,21.7542,21.3723,21.4604,115200.0],["2015-12-11",21.1813,21.4531,20.8288,21.0198,148900.0],["2015-12-14",21.0345,21.1814,20.8215,20.9977,123000.0],["2015-12-15",21.152,21.5926,21.152,21.4678,102200.0],["2015-12-16",21.6073,21.7983,21.2842,21.7395,124600.0],["2015-12-17",21.8277,21.8277,21.5045,21.6734,110300.0],["2015-12-18",21.5265,21.5926,21.2695,21.2989,347600.0],["2015-12-21",21.3576,21.5486,21.0124,21.2915,109100.0],["2015-12-22",21.3796,21.3796,21.0345,21.3135,122500.0],["2015-12-23",21.409,21.5045,21.3356,21.4531,49800.0],["2015-12-24",21.4751,21.644,21.3943,21.6,46600.0],["2015-12-28",21.4751,21.5706,21.2181,21.5412,80800.0],["2015-12-29",21.6587,21.9819,21.6587,21.9599,109500.0],["2015-12-30",21.8056,22.0627,21.7983,21.9599,86100.0],["2015-12-31",21.9231,21.9231,21.365,21.3796,102800.0],["2016-01-04",21.0638,21.2475,20.6893,20.8802,151900.0],["2016-01-05",20.9684,21.0638,20.7774,20.917,105800.0],["2016-01-06",20.748,21.0271,20.748,20.9904,79200.0],["2016-01-07",20.6672,20.9096,20.5057,20.6232,79100.0],["2016-01-08",20.7554,20.7627,20.3588,20.4028,106000.0],["2016-01-11",20.4028,20.726,20.4028,20.6158,161200.0],["2016-01-12",20.7554,20.7554,20.2045,20.5497,90200.0],["2016-01-13",20.5497,20.6599,19.7712,19.9475,101900.0],["2016-01-14",20.0577,20.2706,19.6611,19.9328,117100.0],["2016-01-15",19.4334,19.6611,19.0074,19.5876,135300.0],["2016-01-19",19.7492,19.7859,19.2791,19.4334,71800.0],["2016-01-20",19.1323,19.6464,18.9193,19.4407,171300.0],["2016-01-21",19.4481,19.5582,18.9486,18.9633,160800.0],["2016-01-22",19.1837,19.4774,18.9633,19.3599,79500.0],["2016-01-25",19.3012,19.4113,18.8972,18.9193,72700.0],["2016-01-26",18.9707,19.8226,18.9707,19.5215,183300.0],["2016-01-27",19.3452,19.7198,19.2865,19.4628,170000.0],["2016-01-28",19.5803,19.9769,19.5803,19.8667,105400.0],["2016-01-29",19.9695,20.4028,19.8226,20.4028,282400.0],["2016-02-01",20.3,20.3808,19.9108,19.9255,120000.0],["2016-02-02",19.8006,19.8006,19.2277,19.4481,161500.0],["2016-02-03",19.595,19.8373,19.0882,19.5142,100900.0],["2016-02-04",19.4774,19.7859,19.1837,19.3159,77500.0],["2016-02-05",19.2865,19.4628,19.0588,19.0808,101800.0],["2016-02-08",18.8164,19.3012,18.5153,19.2424,150900.0],["2016-02-09",18.9908,19.5089,18.9464,19.3534,124400.0],["2016-02-10",19.5459,19.7087,19.013,19.0278,78600.0],["2016-02-11",18.6577,18.8058,18.2877,18.5245,100500.0],["2016-02-12",18.7318,19.1684,18.7318,19.087,64000.0],["2016-02-16",19.2794,19.4866,18.9242,19.235,99200.0],["2016-02-17",19.3238,19.5829,19.0278,19.0796,104100.0],["2016-02-18",19.0648,19.1092,18.7243,18.865,117700.0],["2016-02-19",18.828,19.1906,18.8132,19.0426,142400.0],["2016-02-22",19.2572,19.3312,19.0722,19.087,108000.0],["2016-02-23",19.0056,19.2054,18.939,19.0204,100500.0],["2016-02-24",18.8576,19.1536,18.6281,19.0796,101600.0],["2016-02-25",19.1536,19.309,19.1018,19.2202,50400.0],["2016-02-26",19.309,19.309,19.0056,19.272,118800.0],["2016-02-29",19.272,19.3682,19.0796,19.1092,73600.0],["2016-03-01",19.198,19.7827,19.198,19.6939,85200.0],["2016-03-02",19.8567,20.0343,19.5607,19.7975,54000.0],["2016-03-03",19.8345,19.9381,19.7753,19.9011,87000.0],["2016-03-04",19.9455,20.0417,19.7383,20.0269,80100.0],["2016-03-07",19.9159,20.1675,19.7605,20.1675,70200.0],["2016-03-08",20.1305,20.2267,19.7753,19.7901,74000.0],["2016-03-09",19.8419,19.9159,19.7161,19.7531,46900.0],["2016-03-10",19.7531,19.9825,19.5681,19.8937,71600.0],["2016-03-11",19.9233,20.2119,19.8715,20.2045,73900.0],["2016-03-14",20.2045,20.2045,20.0121,20.0639,68800.0],["2016-03-15",19.9011,20.0565,19.8715,19.9603,86700.0],["2016-03-16",19.8715,20.0639,19.6643,19.7827,80600.0],["2016-03-17",19.7309,20.1305,19.5533,20.0787,92100.0],["2016-03-18",20.2193,20.3526,19.6421,20.2711,410900.0],["2016-03-21",20.1749,20.3526,20.0417,20.3008,51300.0],["2016-03-22",20.1675,20.4118,19.8789,19.9381,107600.0],["2016-03-23",19.8419,20.3304,19.7161,19.7383,62800.0],["2016-03-24",19.6717,20.0565,19.3386,19.6421,75700.0],["2016-03-28",19.6717,19.7753,19.5237,19.6717,65800.0],["2016-03-29",19.5755,20.0121,19.383,19.9899,74500.0],["2016-03-30",19.9455,20.2267,19.9455,20.0713,76100.0],["2016-03-31",20.0935,20.2267,19.8937,19.9011,99800.0],["2016-04-01",19.8123,19.9381,19.5237,19.8641,123100.0],["2016-04-04",19.8345,20.1083,19.7827,19.9973,73300.0],["2016-04-05",19.9085,19.9603,19.6643,19.8123,104100.0],["2016-04-06",19.7901,20.0047,19.5459,19.7753,49800.0],["2016-04-07",19.6643,19.7531,19.1462,19.2572,154700.0],["2016-04-08",19.2424,19.6569,19.235,19.4348,60700.0],["2016-04-11",19.5459,19.8345,19.4275,19.4793,53800.0],["2016-04-12",19.4718,19.8197,19.4718,19.6791,88100.0],["2016-04-13",19.7827,20.5524,19.7309,20.5154,88900.0],["2016-04-14",20.508,20.7448,20.323,20.3896,55000.0],["2016-04-15",20.2934,20.5228,20.2045,20.3082,54100.0],["2016-04-18",20.0861,20.4044,20.0861,20.3452,58300.0],["2016-04-19",20.3008,20.656,20.3008,20.6412,38800.0],["2016-04-20",20.582,20.7078,20.4488,20.6042,39400.0],["2016-04-21",20.545,20.7004,20.4562,20.6634,74500.0],["2016-04-22",20.5746,20.8114,20.5746,20.7818,96600.0],["2016-04-25",20.7448,20.7448,20.3674,20.5524,72600.0],["2016-04-26",20.7596,20.7596,20.2119,20.397,165800.0],["2016-04-27",20.3526,20.8558,20.2859,20.4044,188400.0],["2016-04-28",20.2934,20.5228,20.2786,20.3452,102400.0],["2016-04-29",20.2638,20.3896,19.9973,20.0861,138400.0],["2016-05-02",20.1305,20.3155,20.0639,20.1009,141000.0],["2016-05-03",19.9307,20.3526,19.5015,19.7087,89800.0],["2016-05-04",19.5829,19.6643,19.161,19.4793,140300.0],["2016-05-05",19.5681,19.7235,19.3016,19.309,174100.0],["2016-05-06",19.161,19.3534,19.1166,19.3016,135300.0],["2016-05-09",19.3164,19.5311,19.3164,19.4126,58400.0],["2016-05-10",19.5543,19.7855,19.4798,19.5916,45800.0],["2016-05-11",19.5842,19.7333,19.5394,19.5842,119600.0],["2016-05-12",19.6886,19.7706,19.5767,19.6737,117600.0],["2016-05-13",19.6886,19.8527,19.4798,19.5021,111400.0],["2016-05-16",19.4723,20.0242,19.4126,19.8601,82600.0],["2016-05-17",19.8601,19.9869,19.4276,19.532,102700.0],["2016-05-18",19.4574,20.2106,19.4574,20.2106,66500.0],["2016-05-19",20.151,20.3747,19.6811,19.8079,52300.0],["2016-05-20",19.8079,20.1137,19.8079,19.972,52800.0],["2016-05-23",20.0316,20.1137,19.8079,19.9944,48700.0],["2016-05-24",20.1435,20.4642,20.0838,20.4194,58100.0],["2016-05-25",20.412,20.6581,20.412,20.4642,44200.0],["2016-05-26",20.4642,20.5761,20.2255,20.4045,87700.0],["2016-05-27",20.3672,20.673,20.2777,20.6656,72300.0],["2016-05-31",20.6655,20.6655,20.3822,20.494,138400.0],["2016-06-01",20.3374,20.8296,20.3076,20.7551,79800.0],["2016-06-02",20.6581,20.7103,20.4269,20.6879,47600.0],["2016-06-03",20.5239,20.5239,20.1211,20.4866,68200.0],["2016-06-06",20.4866,20.8893,20.4866,20.6656,100800.0],["2016-06-07",20.673,20.7401,20.4642,20.5015,38500.0],["2016-06-08",20.4717,20.7476,20.4344,20.6581,74100.0],["2016-06-09",20.5313,20.5313,20.2405,20.3822,134000.0],["2016-06-10",20.2032,20.2628,20.0988,20.2255,55700.0],["2016-06-13",20.1659,20.2479,19.8154,19.9198,66100.0],["2016-06-14",19.8228,20.1137,19.4798,19.5394,58200.0],["2016-06-15",19.5693,19.6811,19.3977,19.4126,95600.0],["2016-06-16",19.3455,19.3977,19.1367,19.3455,79600.0],["2016-06-17",19.3455,19.4648,19.1814,19.3306,182300.0],["2016-06-20",19.5693,19.9049,19.4201,19.4872,146100.0],["2016-06-21",19.5618,19.614,19.3008,19.5916,71300.0],["2016-06-22",19.5543,19.972,19.5543,19.5693,62700.0],["2016-06-23",19.7259,20.1062,19.7259,20.0689,83100.0],["2016-06-24",19.1889,19.4947,18.9875,19.0248,395500.0],["2016-06-27",18.8757,19.1069,18.4953,18.8309,183600.0],["2016-06-28",19.1143,19.2337,18.8757,19.1292,137100.0],["2016-06-29",19.2933,19.6737,19.2411,19.6513,101800.0],["2016-06-30",19.7706,20.0838,19.5543,20.0764,114800.0],["2016-07-01",20.0764,20.0838,19.7632,19.9123,102200.0],["2016-07-05",19.7855,19.793,19.5096,19.5767,70900.0],["2016-07-06",19.4201,19.8303,19.3977,19.7706,109400.0],["2016-07-07",19.7259,19.9645,19.614,19.7781,50100.0],["2016-07-08",20.0242,20.2852,19.9347,20.2255,153100.0],["2016-07-11",20.2554,20.4344,20.2554,20.3971,74900.0],["2016-07-12",20.6283,20.7849,20.3225,20.7551,157800.0],["2016-07-13",20.7625,20.852,20.6506,20.7849,102500.0],["2016-07-14",20.8818,21.031,20.8595,20.9042,72300.0],["2016-07-15",21.0459,21.1279,20.8594,20.9937,78900.0],["2016-07-18",20.9788,21.1578,20.9042,20.9937,83100.0],["2016-07-19",20.9564,21.1205,20.8818,20.9788,63900.0],["2016-07-20",21.0011,21.0906,20.7625,20.8893,66600.0],["2016-07-21",20.8371,20.8669,20.6283,20.6656,54700.0],["2016-07-22",20.6133,21.1056,20.6133,21.0459,72500.0],["2016-07-25",20.9788,21.0683,20.8222,20.9937,72800.0],["2016-07-26",21.0683,21.0683,19.9272,19.9347,191600.0],["2016-07-27",19.9496,19.9496,19.4201,19.5991,315600.0],["2016-07-28",19.5021,19.8974,19.5021,19.8303,191900.0],["2016-07-29",19.7408,19.8899,19.6438,19.6662,206600.0],["2016-08-01",19.7035,20.0615,19.5469,19.5842,243900.0],["2016-08-02",19.6142,19.6969,19.4639,19.5917,159900.0],["2016-08-03",19.5917,19.8021,19.5917,19.7345,104100.0],["2016-08-04",19.7645,19.8247,19.7119,19.7345,80500.0],["2016-08-05",19.7345,20.3432,19.727,20.3357,294400.0],["2016-08-08",20.3282,20.4785,20.1102,20.1703,73100.0],["2016-08-09",20.1929,20.4409,20.1628,20.4409,78800.0],["2016-08-10",20.2906,20.4935,20.2455,20.4033,181800.0],["2016-08-11",20.3958,20.5987,20.3808,20.4484,140900.0],["2016-08-12",20.2981,20.4484,20.2831,20.4259,47700.0],["2016-08-15",20.5235,20.5461,20.4258,20.501,57300.0],["2016-08-16",20.3732,20.486,20.2981,20.4033,45400.0],["2016-08-17",20.3958,20.5912,20.3056,20.5611,56000.0],["2016-08-18",20.5987,20.6588,20.4484,20.6588,76600.0],["2016-08-19",20.6288,20.7189,20.5235,20.6964,166100.0],["2016-08-22",20.7039,20.8843,20.5987,20.7866,147600.0],["2016-08-23",20.8993,20.9369,20.7565,20.8091,70200.0],["2016-08-24",20.6513,21.012,20.5987,20.7189,93100.0],["2016-08-25",20.7189,20.8692,20.6663,20.8542,93100.0],["2016-08-26",20.8542,20.9369,20.6964,20.8317,64500.0],["2016-08-29",20.8016,21.0421,20.8016,20.8768,71300.0],["2016-08-30",20.8918,21.0421,20.5235,21.0045,104900.0],["2016-08-31",21.0271,21.1398,20.734,20.9594,121700.0],["2016-09-01",20.9669,21.012,20.7114,20.9444,56000.0],["2016-09-02",20.9744,21.0346,20.8617,20.997,55000.0],["2016-09-06",21.0195,21.0346,20.6588,20.7866,102100.0],["2016-09-07",20.7265,20.997,20.7039,20.7941,255500.0],["2016-09-08",20.7941,21.0045,20.6212,21.0045,142700.0],["2016-09-09",20.8542,20.9519,20.5987,20.6137,90700.0],["2016-09-12",20.4785,20.6137,20.4033,20.6062,153700.0],["2016-09-13",20.3808,20.5461,20.2756,20.4709,103100.0],["2016-09-14",20.4334,20.5686,20.1553,20.1628,86200.0],["2016-09-15",20.1779,20.3206,19.9599,20.0501,99500.0],["2016-09-16",20.0576,20.1929,19.8773,20.1779,217300.0],["2016-09-19",20.2305,20.5611,20.2305,20.3958,175400.0],["2016-09-20",20.501,20.6363,20.2455,20.3056,133100.0],["2016-09-21",20.4108,20.7114,20.2079,20.3958,108000.0],["2016-09-22",20.5235,20.7265,20.4183,20.7265,79100.0],["2016-09-23",20.6288,20.734,20.4183,20.4634,114500.0],["2016-09-26",20.3582,20.3582,20.1553,20.1929,79100.0],["2016-09-27",20.2004,20.4259,20.1403,20.3357,79800.0],["2016-09-28",20.4409,20.501,20.3432,20.486,96900.0],["2016-09-29",20.3958,20.6889,20.3808,20.4484,179400.0],["2016-09-30",20.5386,20.9369,20.4259,20.8241,250400.0],["2016-10-03",20.6814,20.8617,20.5686,20.7114,135600.0],["2016-10-04",20.7791,21.0421,20.749,20.9068,171300.0],["2016-10-05",21.0346,21.1548,20.9594,21.0346,111600.0],["2016-10-06",21.1097,21.1097,20.9143,20.9444,63600.0],["2016-10-07",20.982,20.982,20.7114,20.8993,56500.0],["2016-10-10",21.0797,21.0872,20.8918,20.9895,59000.0],["2016-10-11",21.0346,21.0496,20.7114,20.8241,108400.0],["2016-10-12",20.8993,21.0646,20.8768,20.8918,32500.0],["2016-10-13",20.8317,20.8317,20.4785,20.7039,128800.0],["2016-10-14",20.9294,21.0271,20.7866,20.8542,72400.0],["2016-10-17",20.8918,21.0421,20.6889,20.8166,88800.0],["2016-10-18",20.9669,21.0797,20.8768,21.0045,52300.0],["2016-10-19",21.0045,21.23,20.9669,21.1924,108400.0],["2016-10-20",21.23,21.3051,21.1172,21.3051,51000.0],["2016-10-21",21.0797,21.1924,21.0421,21.1924,56800.0],["2016-10-24",21.3803,21.5306,21.3427,21.4554,99200.0],["2016-10-25",22.2445,22.2445,21.7184,22.019,353200.0],["2016-10-26",22.019,22.0942,21.9063,21.9815,161300.0],["2016-10-27",21.9815,22.1318,21.9063,21.9815,201000.0],["2016-10-28",22.019,22.1318,21.8312,22.019,172000.0],["2016-10-31",22.0942,22.2445,21.9514,22.2069,160400.0],["2016-11-01",22.2069,22.5075,22.1693,22.4324,151200.0],["2016-11-02",22.4324,22.4699,21.9815,22.1318,129500.0],["2016-11-03",22.2821,22.3196,22.0566,22.2445,106100.0],["2016-11-04",22.2069,22.4699,22.0566,22.1318,115600.0],["2016-11-07",22.4699,22.5451,22.3572,22.5451,124500.0],["2016-11-08",22.5451,22.5829,22.3181,22.4316,98900.0],["2016-11-09",22.5829,23.4529,22.5073,23.4151,269900.0],["2016-11-10",23.4529,23.8312,23.1882,23.6799,271300.0],["2016-11-11",23.6799,24.2095,23.3773,24.2095,308500.0],["2016-11-14",24.2095,24.7391,24.1338,24.5121,238800.0],["2016-11-15",24.4743,24.7769,24.096,24.7013,132600.0],["2016-11-16",24.2851,24.4743,23.9825,24.3608,187800.0],["2016-11-17",24.4743,25.0795,24.4743,25.0039,168800.0],["2016-11-18",24.8147,25.1173,24.8147,25.1173,172100.0],["2016-11-21",25.0795,25.1174,24.8147,25.0417,107600.0],["2016-11-22",25.1552,25.7226,24.9282,25.7226,179600.0],["2016-11-23",25.7982,25.7982,25.42,25.5335,91400.0],["2016-11-25",25.4956,25.6469,25.3821,25.6469,37400.0],["2016-11-28",25.42,25.6091,25.3443,25.4578,137100.0],["2016-11-29",25.6091,26.3127,25.6091,25.9117,185400.0],["2016-11-30",26.1387,26.1463,25.5335,25.6848,126000.0],["2016-12-01",25.8361,26.1387,25.8361,26.0252,142000.0],["2016-12-02",25.9495,26.1009,25.7982,25.9117,138000.0],["2016-12-05",26.1009,26.7061,26.1009,26.6304,195500.0],["2016-12-06",26.7061,26.9709,26.517,26.8952,106400.0],["2016-12-07",27.0087,27.3113,26.7969,27.3113,145600.0],["2016-12-08",27.4248,27.6518,27.16,27.4248,308100.0],["2016-12-09",27.4248,27.7653,27.2735,27.5761,196600.0],["2016-12-12",27.6518,27.7653,27.16,27.3113,460000.0],["2016-12-13",27.4248,27.4248,26.986,27.2357,280600.0],["2016-12-14",27.16,27.5383,26.9331,27.1222,254100.0],["2016-12-15",27.1979,27.6518,27.0844,27.5383,216300.0],["2016-12-16",27.6896,27.8787,27.387,27.5383,507200.0],["2016-12-19",27.5383,27.9922,27.1222,27.7653,215900.0],["2016-12-20",27.9922,28.257,27.7274,27.9166,146800.0],["2016-12-21",27.9544,28.0301,27.6518,27.8409,116200.0],["2016-12-22",27.8031,27.9922,27.6518,27.8409,144500.0],["2016-12-23",27.9166,27.9922,27.5761,27.6896,131900.0],["2016-12-27",27.7653,28.0301,27.7653,27.9544,119000.0],["2016-12-28",27.9922,28.1435,27.8409,28.0301,143000.0],["2016-12-29",27.9922,28.1057,27.6518,27.8409,118500.0],["2016-12-30",27.8787,28.0679,27.6518,27.8787,126500.0],["2017-01-03",28.1057,28.3327,27.5005,27.7274,225800.0],["2017-01-04",27.7274,27.9922,27.5761,27.8409,148300.0],["2017-01-05",27.6896,27.8031,27.0087,27.387,238200.0],["2017-01-06",27.4626,27.614,27.2357,27.2735,123000.0],["2017-01-09",27.0844,27.2357,26.6683,26.8196,290300.0],["2017-01-10",26.7818,27.0465,26.7439,27.0465,239800.0],["2017-01-11",27.1222,27.1222,26.7818,27.1222,203100.0],["2017-01-12",27.0844,27.0844,26.1765,26.4413,218600.0],["2017-01-13",26.6304,27.1979,26.3278,26.7818,259400.0],["2017-01-17",26.6304,26.6304,26.1387,26.1387,175100.0],["2017-01-18",26.1765,26.4035,26.063,26.4035,194800.0],["2017-01-19",26.3657,26.4413,26.1765,26.3278,161400.0],["2017-01-20",26.3278,26.6304,26.29,26.4413,205700.0],["2017-01-23",26.3657,26.6683,26.3278,26.6304,205800.0],["2017-01-24",26.5548,27.0844,26.5548,26.9709,148500.0],["2017-01-25",27.1979,27.5383,27.16,27.5383,122400.0],["2017-01-26",27.5005,27.614,27.3038,27.5383,96900.0],["2017-01-27",27.5761,27.5761,27.16,27.3113,109100.0],["2017-01-30",27.0087,27.0465,26.5926,26.8952,169100.0],["2017-01-31",27.9922,28.2948,26.4791,26.7818,249900.0],["2017-02-01",26.9709,27.2735,26.7818,26.7818,147300.0],["2017-02-02",26.7061,26.8196,26.4791,26.6683,158200.0],["2017-02-03",26.9331,27.1979,26.8196,27.16,115400.0],["2017-02-06",27.0466,27.387,26.8196,26.9331,162000.0],["2017-02-07",26.9331,27.0087,26.5548,26.7061,164200.0],["2017-02-08",26.7061,26.7061,26.2143,26.3656,124200.0],["2017-02-09",26.3278,26.7818,26.3278,26.7061,139300.0],["2017-02-10",26.7818,26.8574,26.5926,26.7439,79000.0],["2017-02-13",26.8574,27.16,26.6683,26.8574,125400.0],["2017-02-14",26.827,27.2075,26.7128,27.0553,161100.0],["2017-02-15",27.0933,27.1694,26.865,26.9792,111900.0],["2017-02-16",27.0553,27.0933,26.9031,26.9792,197900.0],["2017-02-17",26.9411,27.2075,26.6748,27.2075,198300.0],["2017-02-21",27.2075,27.2075,26.6748,27.1314,153000.0],["2017-02-22",27.1314,27.2075,26.8574,27.1314,76200.0],["2017-02-23",27.1694,27.3597,26.7889,27.2836,151300.0],["2017-02-24",27.2455,27.2455,26.865,27.1314,89500.0],["2017-02-27",27.1314,27.3597,26.9411,27.0933,138700.0],["2017-02-28",27.0553,27.0933,26.7509,26.9031,146000.0],["2017-03-01",27.3597,27.7402,27.3064,27.6641,168800.0],["2017-03-02",27.7022,27.7022,27.0172,27.0553,186400.0],["2017-03-03",27.1314,27.3597,26.865,27.1314,73900.0],["2017-03-06",26.9031,27.0172,26.5987,26.9411,78600.0],["2017-03-07",26.865,27.0172,26.7509,26.7889,84800.0],["2017-03-08",26.9792,27.2075,26.4845,26.4845,118500.0],["2017-03-09",26.5225,26.6748,26.3703,26.3703,94700.0],["2017-03-10",26.5225,26.5606,25.9898,26.142,169400.0],["2017-03-13",26.142,26.5606,26.0279,26.2562,78300.0],["2017-03-14",26.142,26.3856,25.9518,26.3323,118900.0],["2017-03-15",26.4464,26.4845,26.142,26.2562,106000.0],["2017-03-16",26.3323,26.5225,26.2181,26.4084,157000.0],["2017-03-17",26.4084,26.9792,26.104,26.6367,611100.0],["2017-03-20",26.5987,26.5987,26.3323,26.5225,129200.0],["2017-03-21",26.6748,26.6748,25.9898,26.0659,414700.0],["2017-03-22",25.8757,26.142,25.0385,26.0279,400100.0],["2017-03-23",26.0279,26.6748,26.005,26.4084,221000.0],["2017-03-24",26.4464,26.7889,26.2942,26.7128,230800.0],["2017-03-27",26.4845,26.827,26.142,26.827,259900.0],["2017-03-28",26.6748,27.1314,26.6748,26.9411,176100.0],["2017-03-29",26.865,26.9031,26.6367,26.7128,153000.0],["2017-03-30",26.6748,27.588,26.6748,27.5119,164000.0],["2017-03-31",27.5119,27.6261,27.2455,27.4358,211700.0],["2017-04-03",27.55,27.588,26.7889,26.9792,174600.0],["2017-04-04",26.9031,27.0933,26.7889,26.9411,123400.0],["2017-04-05",27.0172,27.1694,26.4084,26.4845,177100.0],["2017-04-06",26.5225,26.7889,26.3323,26.6748,119400.0],["2017-04-07",26.5225,26.7128,26.4464,26.6367,144100.0],["2017-04-10",26.6748,26.7889,26.1801,26.5606,100000.0],["2017-04-11",26.4464,26.7509,26.3703,26.7509,150600.0],["2017-04-12",26.6367,26.6367,26.142,26.2181,115300.0],["2017-04-13",26.104,26.2181,25.5712,25.6093,140900.0],["2017-04-17",25.6093,25.9898,25.5332,25.9898,114100.0],["2017-04-18",25.7234,25.9898,25.5332,25.9518,131400.0],["2017-04-19",25.9898,26.3703,25.9518,26.0659,115300.0],["2017-04-20",26.1801,26.6748,26.1801,26.6748,145300.0],["2017-04-21",26.4845,26.6747,26.3856,26.5986,136100.0],["2017-04-24",27.1694,27.4739,27.0933,27.2075,171900.0],["2017-04-25",27.3978,29.4145,27.3978,28.2349,608800.0],["2017-04-26",28.2349,28.9579,28.1208,28.7676,275800.0],["2017-04-27",28.7676,28.9199,28.5774,28.6915,191500.0],["2017-04-28",28.7676,28.8437,28.4632,28.5393,217200.0],["2017-05-01",28.7676,29.0188,28.5013,28.6915,252400.0],["2017-05-02",28.7296,28.7296,28.3871,28.5393,188500.0],["2017-05-03",28.4632,28.8057,28.3491,28.7676,130200.0],["2017-05-04",28.9199,29.1862,28.6915,28.8818,116000.0],["2017-05-05",28.8818,28.9199,28.4632,28.6915,100200.0],["2017-05-08",28.7296,28.8818,28.5393,28.7676,101400.0],["2017-05-09",28.8901,28.8901,28.3544,28.5457,139400.0],["2017-05-10",28.4692,28.584,28.2013,28.3926,86400.0],["2017-05-11",28.3161,28.3161,27.7804,28.0483,91300.0],["2017-05-12",27.9335,28.01,27.4743,27.8569,118200.0],["2017-05-15",27.7804,28.3161,27.7804,28.1631,130300.0],["2017-05-16",28.3161,28.3161,27.9717,28.2779,86000.0],["2017-05-17",27.7039,27.8952,27.3212,27.5508,239200.0],["2017-05-18",27.436,27.7421,27.283,27.3212,182400.0],["2017-05-19",27.3595,27.5508,27.0916,27.2064,146000.0],["2017-05-22",27.6656,27.6656,26.6325,27.2447,1187200.0],["2017-05-23",27.7804,28.3544,27.5126,28.0483,476700.0],["2017-05-24",28.0865,28.2396,27.9335,28.2013,184400.0],["2017-05-25",28.3161,28.5074,28.1248,28.3544,246900.0],["2017-05-26",28.3926,28.3926,28.01,28.1248,205700.0],["2017-05-30",28.0865,28.1248,27.436,27.4743,229700.0],["2017-05-31",27.5126,27.5508,27.0151,27.436,223300.0],["2017-06-01",27.436,27.5126,27.2064,27.3978,306500.0],["2017-06-02",27.283,27.5508,27.2447,27.283,385100.0],["2017-06-05",27.3212,27.5508,27.0151,27.0916,292300.0],["2017-06-06",26.862,26.9768,26.5559,26.6707,402300.0],["2017-06-07",26.6707,27.0534,26.6325,26.9768,227200.0],["2017-06-08",26.9768,28.0483,26.9768,27.5891,306300.0],["2017-06-09",27.7039,27.8187,27.2447,27.7804,704800.0],["2017-06-12",27.7421,28.5074,27.6656,28.1248,642700.0],["2017-06-13",28.2779,28.2779,28.01,28.2396,265900.0],["2017-06-14",28.01,28.4692,27.8952,28.4309,306200.0],["2017-06-15",28.2779,28.5457,28.0865,28.4309,139100.0],["2017-06-16",28.4309,28.4692,28.1631,28.3544,396600.0],["2017-06-19",28.4309,28.584,27.6656,27.7039,127200.0],["2017-06-20",27.5508,27.6273,27.1682,27.1682,137000.0],["2017-06-21",27.1299,27.2447,26.709,26.7472,157600.0],["2017-06-22",26.7855,26.9003,26.5942,26.709,148500.0],["2017-06-23",26.7472,26.862,26.2881,26.2881,345700.0],["2017-06-26",26.3646,26.7855,26.2498,26.5942,171300.0],["2017-06-27",26.709,26.862,26.4794,26.6325,162500.0],["2017-06-28",26.8238,26.9386,26.6707,26.7855,195300.0],["2017-06-29",27.3212,27.3212,26.709,26.9768,166900.0],["2017-06-30",27.0534,27.2064,26.6324,26.9003,234500.0],["2017-07-03",26.9768,27.8952,26.9768,27.7804,270900.0],["2017-07-05",27.7804,27.8569,27.3212,27.4743,205700.0],["2017-07-06",27.436,27.7421,27.283,27.4743,238200.0],["2017-07-07",27.6273,27.8569,27.3748,27.7039,125400.0],["2017-07-10",27.7039,27.7421,27.3978,27.5125,207300.0],["2017-07-11",27.5126,27.5508,27.2447,27.436,232600.0],["2017-07-12",27.436,27.6273,27.2447,27.3212,210800.0],["2017-07-13",27.283,27.5355,27.2447,27.4743,155600.0],["2017-07-14",27.2447,27.5508,27.0916,27.3595,106900.0],["2017-07-17",27.2064,27.5508,27.1682,27.3212,97100.0],["2017-07-18",27.2447,27.4743,27.1299,27.3595,103500.0],["2017-07-19",27.5125,28.01,27.3595,27.9335,412200.0],["2017-07-20",27.8187,28.2013,27.2064,27.7804,169900.0],["2017-07-21",28.01,28.0483,27.4743,27.5125,207700.0],["2017-07-24",27.5126,27.7039,27.283,27.436,159800.0],["2017-07-25",27.7421,28.3926,27.7039,28.3926,457100.0],["2017-07-26",28.5457,28.5763,27.8952,28.0483,162700.0],["2017-07-27",28.0865,28.4309,27.8952,28.4309,867200.0],["2017-07-28",28.3544,28.3926,28.0483,28.2013,144900.0],["2017-07-31",28.3544,28.584,28.0865,28.4309,125500.0],["2017-08-01",28.6605,28.6605,28.2779,28.4309,121700.0],["2017-08-02",28.4692,28.4692,27.9717,28.01,210400.0],["2017-08-03",27.9335,28.0865,27.5891,27.5891,166500.0],["2017-08-04",27.7421,27.8569,27.5508,27.7039,310100.0],["2017-08-07",27.7421,27.7804,27.1529,27.2064,157600.0],["2017-08-08",27.1756,27.83,27.1756,27.5606,122200.0],["2017-08-09",27.2526,27.3296,26.8292,26.9062,128100.0],["2017-08-10",26.7907,26.8677,26.1748,26.1748,151600.0],["2017-08-11",25.9054,26.2133,25.482,25.9439,327000.0],["2017-08-14",26.2133,26.6367,26.2133,26.4443,413600.0],["2017-08-15",26.5982,26.7137,26.1363,26.1748,160000.0],["2017-08-16",26.2133,26.5213,25.9824,26.0209,124400.0],["2017-08-17",25.9824,26.0594,25.405,25.5205,272300.0],["2017-08-18",25.2895,25.6744,25.2895,25.559,273500.0],["2017-08-21",25.5205,25.6975,25.3665,25.5974,109800.0],["2017-08-22",25.6359,25.8669,25.5974,25.7899,95500.0],["2017-08-23",25.559,25.9054,25.559,25.7899,130900.0],["2017-08-24",25.9439,26.0979,25.6744,26.0594,152700.0],["2017-08-25",26.2518,26.4828,26.0209,26.4058,200700.0],["2017-08-28",26.4443,26.4443,25.9054,26.0978,755000.0],["2017-08-29",25.7899,26.1748,25.7514,26.0594,100500.0],["2017-08-30",26.1363,26.2518,25.7899,25.8669,132100.0],["2017-08-31",26.0594,26.3288,25.9054,26.0209,156500.0],["2017-09-01",26.0594,26.2903,25.9824,26.1748,76500.0],["2017-09-05",26.0209,26.0209,25.559,25.6744,162600.0],["2017-09-06",25.7514,26.0594,25.5975,25.6359,111500.0],["2017-09-07",27.1371,27.2911,25.582,25.6744,459700.0],["2017-09-08",25.6744,25.9054,25.5205,25.7899,254200.0],["2017-09-11",26.0594,26.3673,25.9824,26.1363,176900.0],["2017-09-12",26.1748,26.5982,26.1748,26.5213,219400.0],["2017-09-13",26.5213,26.6367,26.3288,26.4828,147800.0],["2017-09-14",26.4443,26.5598,26.1363,26.1363,216700.0],["2017-09-15",26.1363,26.5213,26.0979,26.4828,673400.0],["2017-09-18",26.4828,26.9447,26.4828,26.8677,173400.0],["2017-09-19",26.9062,27.5991,26.8677,27.4451,273600.0],["2017-09-20",27.5221,27.676,27.0217,27.4451,350200.0],["2017-09-21",27.5221,27.676,27.4066,27.4451,277300.0],["2017-09-22",27.4451,27.9455,27.3296,27.83,380400.0],["2017-09-25",27.7915,28.138,27.7915,27.984,225400.0],["2017-09-26",28.0995,28.4459,27.907,28.3304,456900.0],["2017-09-27",28.4844,29.2927,28.3304,29.2542,585300.0],["2017-09-28",29.3697,29.4852,29.2157,29.3312,501700.0],["2017-09-29",29.4082,30.0241,29.3851,29.8316,375900.0],["2017-10-02",29.8701,30.486,29.4082,30.4475,544000.0],["2017-10-03",30.6015,30.6015,29.7546,30.2165,354600.0],["2017-10-04",30.2165,30.2165,29.1003,29.1772,259900.0],["2017-10-05",29.2157,29.6392,29.2157,29.4852,173800.0],["2017-10-06",29.6392,29.7931,29.4852,29.5237,114800.0],["2017-10-09",29.6007,29.7931,29.4852,29.7546,132700.0],["2017-10-10",29.7931,30.1395,29.7546,30.1011,190500.0],["2017-10-11",30.1395,30.255,29.9086,30.1395,211400.0],["2017-10-12",30.255,30.255,30.0241,30.0626,148200.0],["2017-10-13",30.0241,30.1395,29.7161,29.9856,122900.0],["2017-10-16",30.1395,30.409,29.5622,30.178,133900.0],["2017-10-17",30.1395,30.178,29.7931,29.9471,111500.0],["2017-10-18",30.0626,30.255,29.8316,30.0241,138700.0],["2017-10-19",29.9471,30.332,29.7931,30.2935,150400.0],["2017-10-20",30.6784,30.7939,30.1011,30.5245,200200.0],["2017-10-23",30.7169,30.7169,29.9471,30.1395,296800.0],["2017-10-24",30.2935,30.4475,30.101,30.1395,221500.0],["2017-10-25",30.178,30.2935,29.7161,30.1395,164600.0],["2017-10-26",30.2165,30.4475,30.1011,30.255,402500.0],["2017-10-27",30.2165,30.6015,30.0241,30.409,120500.0],["2017-10-30",30.2935,30.2935,29.5468,29.6007,133500.0],["2017-10-31",29.4467,29.8701,29.4082,29.4852,130100.0],["2017-11-01",29.7931,29.9086,29.1388,29.4467,109700.0],["2017-11-02",29.4467,29.9086,29.2157,29.8316,81500.0],["2017-11-03",29.8316,29.8701,29.4467,29.4852,78700.0],["2017-11-06",29.4467,29.4852,29.2157,29.3312,76600.0],["2017-11-07",29.2927,29.3312,28.3689,28.4459,190500.0],["2017-11-08",28.1826,28.3375,28.0665,28.2988,179400.0],["2017-11-09",28.0278,28.1052,27.1761,27.8342,398000.0],["2017-11-10",27.9504,28.2214,27.7568,28.0278,176900.0],["2017-11-13",27.8342,28.4149,27.6252,28.3375,119200.0],["2017-11-14",28.1826,28.5311,28.1052,28.2988,110700.0],["2017-11-15",27.9891,28.4923,27.9891,28.2988,165800.0],["2017-11-16",28.4149,28.5698,28.2988,28.3762,150800.0],["2017-11-17",28.2214,28.7246,27.9504,28.4923,169300.0],["2017-11-20",28.6085,28.9569,28.4923,28.9182,129800.0],["2017-11-21",29.073,29.1117,28.802,29.073,105000.0],["2017-11-22",29.1505,29.5376,29.0343,29.0343,128800.0],["2017-11-24",29.1505,29.1505,28.7633,28.7633,71100.0],["2017-11-27",28.7246,29.1117,28.7246,28.9569,242700.0],["2017-11-28",28.9956,29.6537,28.8795,29.5763,315000.0],["2017-11-29",29.7699,30.5828,29.7699,30.3505,285200.0],["2017-11-30",30.5828,30.5828,29.7311,29.8473,259800.0],["2017-12-01",29.9247,30.157,29.1892,30.0021,189500.0],["2017-12-04",30.5054,30.7764,30.2731,30.428,287400.0],["2017-12-05",30.5828,30.6989,29.8473,29.8473,251800.0],["2017-12-06",29.4601,30.0021,29.4601,29.7311,218000.0],["2017-12-07",29.6924,29.9247,29.4989,29.615,142600.0],["2017-12-08",29.8473,29.8473,29.1117,29.3053,161600.0],["2017-12-11",29.4214,29.4602,28.9956,29.1117,193800.0],["2017-12-12",29.2279,29.615,29.0343,29.344,117300.0],["2017-12-13",29.3827,29.615,29.073,29.1504,150100.0],["2017-12-14",29.2666,29.3053,28.5698,28.802,160300.0],["2017-12-15",28.8407,29.9634,28.8407,29.6537,632500.0],["2017-12-18",29.9247,30.428,29.6537,29.886,186400.0],["2017-12-19",30.0408,30.0408,29.344,29.4601,293700.0],["2017-12-20",29.4989,29.6537,28.802,29.1117,185600.0],["2017-12-21",29.1892,29.3827,29.0343,29.2279,174000.0],["2017-12-22",29.1892,29.2279,28.8795,28.9182,118700.0],["2017-12-26",28.9956,29.2666,28.6085,28.9956,182100.0],["2017-12-27",28.9569,28.9569,28.4923,28.5311,124200.0],["2017-12-28",28.5698,28.6859,28.3375,28.6472,99000.0],["2017-12-29",28.7246,28.7633,28.3375,28.3375,179700.0],["2018-01-02",28.3762,28.6472,28.1981,28.4923,269500.0],["2018-01-03",28.4149,28.4149,27.9891,28.1439,220200.0],["2018-01-04",28.3375,28.7246,28.2988,28.4923,192100.0],["2018-01-05",28.5311,28.8795,28.5311,28.8408,148800.0],["2018-01-08",28.8408,28.9569,28.4923,28.802,167700.0],["2018-01-09",28.9569,29.2666,28.8795,28.8795,199700.0],["2018-01-10",28.8795,29.4989,28.8795,29.073,414600.0],["2018-01-11",29.2279,29.6537,29.0343,29.615,274800.0],["2018-01-12",29.615,29.886,29.4989,29.6537,105700.0],["2018-01-16",30.0021,30.2344,29.6924,29.8086,322300.0],["2018-01-17",30.0408,30.1957,29.615,30.1183,307000.0],["2018-01-18",30.1183,30.157,29.886,29.9634,258900.0],["2018-01-19",29.9247,30.2344,29.8473,30.157,242400.0],["2018-01-22",30.157,30.2344,29.9247,30.1957,147800.0],["2018-01-23",30.1183,30.3893,29.7311,30.2731,303700.0],["2018-01-24",30.3893,30.3893,29.6537,29.6924,183500.0],["2018-01-25",29.8473,29.8473,29.4601,29.7311,147000.0],["2018-01-26",30.0021,30.0021,28.9182,29.344,207400.0],["2018-01-29",29.2279,29.6537,29.2279,29.3053,180300.0],["2018-01-30",29.1892,29.344,28.9182,29.1504,230100.0],["2018-01-31",29.3053,29.6924,29.1505,29.3827,213700.0],["2018-02-01",29.1892,29.6537,28.9182,29.615,196600.0],["2018-02-02",29.5763,30.0021,29.3827,29.5376,211800.0],["2018-02-05",29.2279,29.6537,28.3375,28.3762,237800.0],["2018-02-06",27.9117,28.7246,27.7181,28.6859,314200.0],["2018-02-07",28.802,29.0343,28.5311,28.8795,164200.0],["2018-02-08",28.9182,28.9569,28.3375,28.3375,242700.0],["2018-02-09",28.6085,29.0343,28.2214,28.8795,225000.0],["2018-02-12",28.9956,28.9956,28.4149,28.5311,136800.0],["2018-02-13",28.4923,28.7633,28.4149,28.5698,96500.0],["2018-02-14",28.6243,29.4032,28.6243,29.3642,139000.0],["2018-02-15",29.559,29.5979,29.1695,29.3642,126000.0],["2018-02-16",29.2085,29.8705,29.2085,29.5979,190400.0],["2018-02-20",29.4811,29.6758,28.9748,29.0527,129400.0],["2018-02-21",29.1306,29.7537,29.1306,29.2864,138500.0],["2018-02-22",29.4421,29.6758,28.9358,28.9748,131500.0],["2018-02-23",29.1695,29.3642,29.0137,29.3642,85900.0],["2018-02-26",29.4421,29.5979,29.1695,29.5979,101100.0],["2018-02-27",29.5979,29.8705,29.0527,29.0527,251700.0],["2018-02-28",29.1306,29.4421,28.6243,28.6243,259500.0],["2018-03-01",28.7022,29.0916,28.6243,28.9359,151500.0],["2018-03-02",28.819,29.5044,28.7022,29.4421,128600.0],["2018-03-05",29.3253,29.7926,29.0137,29.5979,197800.0],["2018-03-06",29.6758,29.8705,29.2474,29.8705,263700.0],["2018-03-07",29.6369,30.26,29.6369,30.0652,190300.0],["2018-03-08",30.1431,30.26,29.5979,29.8705,167300.0],["2018-03-09",30.1431,30.7273,29.9484,30.5715,168800.0],["2018-03-12",30.4936,30.8831,30.4936,30.8052,118400.0],["2018-03-13",30.8831,31.0934,30.7663,30.961,195000.0],["2018-03-14",31.0389,31.1167,30.5715,30.6884,126300.0],["2018-03-15",30.6883,30.922,30.4547,30.922,149300.0],["2018-03-16",30.9999,31.2336,30.7662,30.8052,418300.0],["2018-03-19",30.8052,30.8831,30.3378,30.8441,151000.0],["2018-03-20",30.8441,30.9999,30.4157,30.4547,115700.0],["2018-03-21",30.5326,30.8052,30.2989,30.4547,117300.0],["2018-03-22",30.1431,30.4547,29.6758,29.7147,156500.0],["2018-03-23",29.7537,29.816,28.819,28.819,232800.0],["2018-03-26",29.1695,29.7147,29.0527,29.7147,141100.0],["2018-03-27",29.7537,29.8705,29.2474,29.3642,122500.0],["2018-03-28",29.3642,29.9484,29.2085,29.7147,164900.0],["2018-03-29",29.7926,30.0652,29.52,29.559,201300.0],["2018-04-02",29.4032,29.6758,28.858,29.1306,147000.0],["2018-04-03",29.2474,29.5979,29.0916,29.5979,191200.0],["2018-04-04",29.3253,29.8705,29.2474,29.7926,124700.0],["2018-04-05",29.9484,29.9484,29.559,29.8316,103400.0],["2018-04-06",29.6368,29.7926,28.9358,29.1306,166500.0],["2018-04-09",29.2474,29.7147,29.0916,29.1695,148400.0],["2018-04-10",29.4421,29.6758,29.1695,29.559,93300.0],["2018-04-11",29.3642,29.5979,29.2085,29.5979,90100.0],["2018-04-12",29.7147,30.1431,29.5979,29.9095,133200.0],["2018-04-13",30.1042,30.1042,29.52,29.6368,82800.0],["2018-04-16",29.7926,29.9873,29.5979,29.8705,77000.0],["2018-04-17",30.0652,30.0652,29.3642,29.6368,134100.0],["2018-04-18",29.7147,29.9095,29.52,29.559,98000.0],["2018-04-19",29.4811,29.9484,29.4811,29.8316,82700.0],["2018-04-20",29.7926,30.1821,29.7926,30.1042,141800.0],["2018-04-23",30.1042,30.4547,30.0652,30.4157,86200.0],["2018-04-24",30.2989,30.8052,30.0107,30.0652,140700.0],["2018-04-25",30.2989,30.4547,29.9874,30.0263,190100.0],["2018-04-26",29.9484,30.1431,29.6758,29.7926,151700.0],["2018-04-27",29.7926,30.1431,29.7926,29.9484,185900.0],["2018-04-30",29.9873,30.0652,29.559,29.559,98400.0],["2018-05-01",29.52,29.816,29.1695,29.6368,142200.0],["2018-05-02",29.6758,29.8316,29.4811,29.559,170900.0],["2018-05-03",29.4421,29.5979,29.0527,29.3642,126300.0],["2018-05-04",29.2474,29.9873,29.1306,29.7147,99600.0],["2018-05-07",29.7147,29.8705,29.4811,29.6758,95800.0],["2018-05-08",29.6758,30.0263,29.6758,30.0263,168100.0],["2018-05-09",30.0811,30.3553,29.8853,30.1203,101600.0],["2018-05-10",30.1595,30.1986,29.8853,30.0028,101500.0],["2018-05-11",29.9636,30.0811,29.8853,29.8853,92400.0],["2018-05-14",29.9636,30.042,29.7286,29.8069,108500.0],["2018-05-15",29.7678,30.1203,29.7678,29.8853,225600.0],["2018-05-16",29.9245,30.1203,29.7678,29.9245,228900.0],["2018-05-17",30.042,30.5903,29.9245,30.5903,204600.0],["2018-05-18",30.747,30.747,30.277,30.3945,119300.0],["2018-05-21",30.3945,30.9037,30.3945,30.8645,127000.0],["2018-05-22",30.8645,31.3345,30.8645,30.982,122200.0],["2018-05-23",30.9428,31.1778,30.8645,31.0603,97200.0],["2018-05-24",31.0212,31.0603,30.512,30.982,75800.0],["2018-05-25",30.9037,31.0995,30.8253,31.0212,64800.0],["2018-05-29",30.747,30.8253,30.3161,30.512,104100.0],["2018-05-30",30.7862,31.2718,30.4728,31.0995,118900.0],["2018-05-31",31.0603,31.1778,30.7078,30.7861,165000.0],["2018-06-01",31.0603,31.2562,30.9428,31.1778,126400.0],["2018-06-04",31.1778,31.687,31.0603,31.5303,171500.0],["2018-06-05",31.5304,31.687,31.2953,31.6087,128000.0],["2018-06-06",31.6087,31.9612,31.6087,31.922,136200.0],["2018-06-07",34.2329,34.5463,33.9196,34.1154,2424700.0],["2018-06-08",33.5279,34.3504,32.8621,33.6846,7068600.0],["2018-06-11",33.5279,33.6846,33.2537,33.5671,942900.0],["2018-06-12",33.0187,33.4104,32.9796,33.1754,649500.0],["2018-06-13",33.0971,33.3321,32.8621,33.0579,517700.0],["2018-06-14",32.9796,33.0187,32.5487,32.7837,581800.0],["2018-06-15",32.5879,32.7446,32.2354,32.4312,936100.0],["2018-06-18",32.3529,32.7446,32.1962,32.7054,270500.0],["2018-06-19",32.5096,33.2929,32.4704,33.2929,412000.0],["2018-06-20",33.2929,33.7238,33.2146,33.6846,393400.0],["2018-06-21",33.6063,33.7081,33.2537,33.5671,260900.0],["2018-06-22",33.6063,33.7238,33.0187,33.5279,717200.0],["2018-06-25",33.3713,33.5671,33.0971,33.2146,236200.0],["2018-06-26",33.2146,33.4104,32.9012,33.2146,297700.0],["2018-06-27",33.1362,33.2146,32.3529,32.4312,445400.0],["2018-06-28",32.4312,32.5879,31.922,32.1179,508400.0],["2018-06-29",32.4704,32.4704,31.7654,31.8045,289300.0],["2018-07-02",31.5695,31.922,31.3345,31.8829,304300.0],["2018-07-03",32.0787,32.1179,31.8437,32.0004,105800.0],["2018-07-05",32.0787,32.2745,31.8437,32.2745,262100.0],["2018-07-06",32.392,32.8621,32.1179,32.5487,233600.0],["2018-07-09",32.5095,32.9012,32.5095,32.8621,195600.0],["2018-07-10",32.9796,32.9796,32.4156,32.5487,168800.0],["2018-07-11",32.392,32.5487,32.0395,32.2745,288300.0],["2018-07-12",32.5487,32.5487,31.7262,32.1179,238200.0],["2018-07-13",32.1179,32.2354,31.6479,31.7262,432200.0],["2018-07-16",31.8437,31.922,31.5695,31.7262,388900.0],["2018-07-17",31.7654,32.0787,31.7654,31.8437,150800.0],["2018-07-18",31.8829,32.0004,31.6087,31.9612,440300.0],["2018-07-19",32.7446,34.6638,31.5304,32.0787,452200.0],["2018-07-20",32.0787,32.5487,31.4912,32.4704,409900.0],["2018-07-23",31.9612,33.0187,31.922,32.8229,340600.0],["2018-07-24",32.7445,32.8229,32.1179,32.157,234600.0],["2018-07-25",32.0787,32.1179,31.7654,32.0004,188400.0],["2018-07-26",32.0395,32.4704,32.0395,32.2354,157200.0],["2018-07-27",32.3137,32.3137,31.687,31.7654,154200.0],["2018-07-30",31.7654,32.0787,31.687,31.8045,186300.0],["2018-07-31",32.0004,32.0004,31.452,31.8045,203300.0],["2018-08-01",31.9612,32.1962,31.8045,32.1179,122500.0],["2018-08-02",32.0787,32.5096,31.922,32.4312,126400.0],["2018-08-03",32.5096,32.6662,32.0004,32.0395,110200.0],["2018-08-06",32.0787,32.2354,31.922,32.0395,116300.0],["2018-08-07",32.157,32.392,32.0004,32.2354,111800.0],["2018-08-08",32.1724,32.8261,32.0542,32.6843,177600.0],["2018-08-09",32.6843,32.8812,32.4086,32.4874,104400.0],["2018-08-10",32.1724,32.6055,32.1724,32.4874,111700.0],["2018-08-13",32.5662,32.6843,32.0306,32.0542,199900.0],["2018-08-14",32.133,32.96,32.0936,32.8418,211600.0],["2018-08-15",32.8024,32.9599,32.448,32.4874,199000.0],["2018-08-16",32.5662,33.275,32.5662,32.9206,229400.0],["2018-08-17",32.9206,33.1568,32.7237,32.8024,544200.0],["2018-08-20",32.8418,33.0781,32.6449,32.9993,117900.0],["2018-08-21",32.9993,33.7869,32.9993,33.59,195500.0],["2018-08-22",33.5506,33.59,33.3537,33.59,167500.0],["2018-08-23",33.59,33.59,33.3144,33.5506,168200.0],["2018-08-24",33.59,33.6294,33.2356,33.4325,215300.0],["2018-08-27",33.5506,33.6294,33.1174,33.1962,129700.0],["2018-08-28",33.3537,33.3537,32.763,32.9599,148800.0],["2018-08-29",33.0781,33.1175,32.6055,32.9993,120100.0],["2018-08-30",32.9206,33.3144,32.8812,33.1175,110100.0],["2018-08-31",32.9993,33.3931,32.9206,33.275,118800.0],["2018-09-04",33.275,33.7081,33.275,33.6294,202500.0],["2018-09-05",33.59,33.7475,33.4719,33.7081,178800.0],["2018-09-06",33.7475,33.8263,33.3537,33.4325,244500.0],["2018-09-07",33.5113,33.6294,33.1568,33.5113,174000.0],["2018-09-10",33.6294,33.6294,33.275,33.3931,96300.0],["2018-09-11",33.3143,33.6688,33.3143,33.4325,99900.0],["2018-09-12",33.3537,33.3931,32.8024,32.9993,172900.0],["2018-09-13",33.0387,33.1568,32.6843,32.8024,142400.0],["2018-09-14",32.8024,33.6688,32.8024,33.5506,342600.0],["2018-09-17",33.5112,33.59,32.763,33.0387,258600.0],["2018-09-18",33.0781,33.3537,32.9048,33.2356,185000.0],["2018-09-19",33.275,33.7318,33.275,33.3537,209800.0],["2018-09-20",33.3537,34.1019,33.3144,33.9838,219800.0],["2018-09-21",33.9444,34.1807,33.1568,33.275,1223700.0],["2018-09-24",33.1962,33.1962,32.7237,32.8024,165100.0],["2018-09-25",32.9206,32.9206,32.637,32.7237,172900.0],["2018-09-26",32.8812,32.8812,32.1724,32.2118,231000.0],["2018-09-27",32.2118,32.2905,31.7786,31.7786,190900.0],["2018-09-28",31.7392,32.2118,31.7392,32.0542,180500.0],["2018-10-01",32.2748,32.3693,31.4242,31.4636,171400.0],["2018-10-02",31.3533,31.6683,30.8414,30.9831,316700.0],["2018-10-03",31.1013,31.7943,30.9595,31.7549,272600.0],["2018-10-04",31.6998,32.1251,31.5423,31.7865,169900.0],["2018-10-05",31.944,31.9991,31.4793,31.5974,97600.0],["2018-10-08",31.755,32.1724,31.5108,32.0779,110800.0],["2018-10-09",32.1409,32.3614,31.9361,32.2905,148600.0],["2018-10-10",32.2748,32.6764,31.8967,31.9361,145700.0],["2018-10-11",31.7628,31.8888,30.928,30.9516,173400.0],["2018-10-12",31.3612,31.6368,29.219,30.1089,232100.0],["2018-10-15",30.0932,30.4555,29.9357,30.2901,173000.0],["2018-10-16",30.5263,30.5657,29.7388,30.55,281200.0],["2018-10-17",30.3216,30.3216,29.6836,29.9278,412500.0],["2018-10-18",29.7703,29.7703,28.1794,28.5417,474600.0],["2018-10-19",28.0849,28.3448,27.5887,27.6753,385800.0],["2018-10-22",27.6517,27.8486,26.9114,26.9193,414100.0],["2018-10-23",26.5255,26.8484,26.2498,26.7066,529600.0],["2018-10-24",26.62,26.62,25.4701,25.541,187500.0],["2018-10-25",25.7064,26.3364,25.5567,26.1474,407300.0],["2018-10-26",25.8009,26.1238,25.5331,25.7458,303900.0],["2018-10-29",26.0372,26.6751,25.9112,26.1632,181300.0],["2018-10-30",26.1789,26.5018,25.9978,26.4703,194100.0],["2018-10-31",26.7381,26.7696,26.2341,26.2813,215800.0],["2018-11-01",26.3916,26.7539,26.3443,26.557,227900.0],["2018-11-02",26.7145,26.8799,26.3443,26.5727,341700.0],["2018-11-05",26.6121,26.9114,26.4152,26.9035,267600.0],["2018-11-06",26.9114,27.3839,26.8011,27.1949,102100.0],["2018-11-07",27.29,27.3931,26.6163,27.0998,178600.0],["2018-11-08",26.9809,27.5278,26.9492,27.3059,110900.0],["2018-11-09",27.1949,27.3376,26.7986,26.8065,149800.0],["2018-11-12",26.8541,27.2662,26.759,27.0205,238700.0],["2018-11-13",27.1156,27.7973,26.9651,27.4089,179200.0],["2018-11-14",27.6229,27.6467,26.5132,26.6718,202700.0],["2018-11-15",26.5212,27.1394,26.3785,27.1236,222800.0],["2018-11-16",26.9333,27.3376,26.8303,27.2504,291000.0],["2018-11-19",27.2979,27.3217,26.6956,26.8699,218300.0],["2018-11-20",26.5767,27.0443,26.5133,26.7273,152700.0],["2018-11-21",26.8382,27.2742,26.5133,26.648,121500.0],["2018-11-23",26.4895,27.0205,26.4895,26.7431,53900.0],["2018-11-26",27.0681,27.3059,26.862,26.9968,121700.0],["2018-11-27",26.7273,27.1949,26.3626,26.6242,478400.0],["2018-11-28",26.6321,27.3138,26.434,27.1315,432200.0],["2018-11-29",26.9096,27.2425,26.7748,26.8382,443500.0],["2018-11-30",26.7827,27.1236,26.7669,27.0681,287400.0],["2018-12-03",27.4565,27.718,26.7907,27.1711,173000.0],["2018-12-04",26.973,27.0998,25.4274,25.5066,234700.0],["2018-12-06",25.0627,25.5859,24.8884,25.5621,302800.0],["2018-12-07",25.5938,25.8474,24.9914,25.3243,183500.0],["2018-12-10",25.2609,25.2609,24.5555,24.7616,284800.0],["2018-12-11",25.0865,25.1658,24.5713,24.8012,180400.0],["2018-12-12",23.6994,23.7391,22.7562,23.2793,1817400.0],["2018-12-13",23.3824,23.4934,22.8513,22.9306,407700.0],["2018-12-14",22.78,23.0891,22.1617,22.2489,322600.0],["2018-12-17",22.3123,22.8196,21.9477,22.0349,543800.0],["2018-12-18",22.1776,22.5739,21.7337,21.8209,329800.0],["2018-12-19",22.0904,22.2965,21.2661,21.3295,291400.0],["2018-12-20",21.2423,21.5514,21.1948,21.2978,305000.0],["2018-12-21",21.3453,21.599,21.0045,21.1551,778900.0],["2018-12-24",20.9887,21.2502,20.6161,20.6795,159600.0],["2018-12-26",20.6241,21.4008,20.4259,21.3929,284400.0],["2018-12-27",20.9015,21.3295,20.6241,21.163,340000.0],["2018-12-28",21.171,21.6545,21.1551,21.4246,411100.0],["2018-12-31",21.4484,21.4959,20.9887,21.377,227800.0],["2019-01-02",21.0759,21.6862,21.0759,21.6069,296100.0],["2019-01-03",21.5118,22.1221,21.385,21.8685,206800.0],["2019-01-04",22.1617,22.4312,22.0429,22.2014,292900.0],["2019-01-07",22.2172,22.5898,21.9953,22.455,177000.0],["2019-01-08",22.4629,22.9147,22.2489,22.9147,302200.0],["2019-01-09",22.2569,22.8355,21.9874,22.0508,285400.0],["2019-01-10",22.0112,22.2014,21.7575,21.9794,255400.0],["2019-01-11",21.8764,22.2014,21.7179,22.0825,142500.0],["2019-01-14",21.9557,22.4233,21.9557,22.241,174300.0],["2019-01-15",22.1935,22.2886,21.8764,22.2886,189600.0],["2019-01-16",22.455,22.8117,22.4312,22.8038,358400.0],["2019-01-17",22.6452,22.8196,22.6452,22.7958,231300.0],["2019-01-18",22.8751,22.9702,22.7166,22.7483,161700.0],["2019-01-22",22.6056,22.7404,22.3599,22.4392,175900.0],["2019-01-23",22.6056,22.6056,22.0508,22.3044,246100.0],["2019-01-24",21.599,22.0825,20.6241,21.2899,519600.0],["2019-01-25",21.3612,21.9081,21.3612,21.7892,343100.0],["2019-01-28",21.7337,22.0587,21.6941,21.8209,255700.0],["2019-01-29",21.7258,22.2252,21.7258,22.138,265400.0],["2019-01-30",22.0349,22.3282,21.9557,22.1221,350300.0],["2019-01-31",21.916,22.0587,21.3374,21.599,305900.0],["2019-02-01",21.5435,21.8288,21.5276,21.8051,177300.0],["2019-02-04",21.8368,22.3599,21.6862,22.3123,270000.0],["2019-02-05",22.3599,22.3599,22.1221,22.3441,139200.0],["2019-02-06",22.2727,22.3837,22.1934,22.352,73200.0],["2019-02-07",22.5026,22.7879,22.352,22.5898,291000.0],["2019-02-08",22.5105,22.6532,22.2965,22.5977,204300.0],["2019-02-11",22.6135,22.7879,22.5026,22.7483,279200.0],["2019-02-12",22.8355,23.1367,22.78,23.0257,194200.0],["2019-02-13",23.1136,23.1775,22.9698,23.0976,147600.0],["2019-02-14",22.9538,23.0816,22.6582,22.9938,211200.0],["2019-02-15",23.1775,24.0963,23.0896,24.0883,518300.0],["2019-02-19",23.9445,24.5757,23.8726,24.4398,377700.0],["2019-02-20",24.4638,24.6156,24.2561,24.6076,553100.0],["2019-02-21",24.6236,24.7834,24.304,24.5677,147200.0],["2019-02-22",24.6715,24.8713,24.5437,24.8473,258300.0],["2019-02-25",25.0071,25.103,24.6076,24.7594,244300.0],["2019-02-26",24.7195,24.9192,24.5357,24.6396,126700.0],["2019-02-27",24.6396,24.9831,24.5277,24.9672,160800.0],["2019-02-28",24.9592,25.1509,24.9112,25.0231,278900.0],["2019-03-01",25.2228,25.4146,24.8473,25.2867,297700.0],["2019-03-04",25.2867,25.3427,24.7914,25.0071,213900.0],["2019-03-05",24.9272,25.0151,24.6156,24.9272,280500.0],["2019-03-06",24.9032,24.9192,24.2241,24.328,215700.0],["2019-03-07",24.2401,24.4398,23.8886,23.9765,197100.0],["2019-03-08",23.8726,24.2161,23.8247,24.1922,275100.0],["2019-03-11",24.2002,24.3999,24.0084,24.2401,230400.0],["2019-03-12",24.336,24.4159,24.0803,24.2801,149100.0],["2019-03-13",24.3679,24.5277,24.2561,24.2801,185500.0],["2019-03-14",24.2721,24.5357,24.2641,24.4159,169900.0],["2019-03-15",24.3999,24.6476,24.328,24.4159,535300.0],["2019-03-18",24.3919,24.8074,24.336,24.3999,219200.0],["2019-03-19",24.5437,24.5517,23.7288,23.8087,187100.0],["2019-03-20",23.6888,23.7448,22.9937,23.1216,430200.0],["2019-03-21",22.9538,23.0736,22.3945,22.4185,315200.0],["2019-03-22",22.1708,22.2747,21.1562,21.292,405300.0],["2019-03-25",21.1801,21.4038,20.9405,21.0523,390000.0],["2019-03-26",21.1881,21.8273,21.0923,21.8193,441000.0],["2019-03-27",21.6995,21.9871,21.6755,21.8033,319300.0],["2019-03-28",21.8353,22.1788,21.7234,22.067,355100.0],["2019-03-29",22.1868,22.2907,21.6835,21.7634,468800.0],["2019-04-01",21.9551,22.4185,21.8513,22.3067,263700.0],["2019-04-02",22.2907,22.4585,22.1309,22.1868,228800.0],["2019-04-03",22.4585,22.7061,22.1628,22.2507,249500.0],["2019-04-04",22.0989,23.0577,22.0989,23.0577,305200.0],["2019-04-05",23.1216,23.569,22.9059,23.4651,707600.0],["2019-04-08",23.3613,23.5131,23.0257,23.2414,178600.0],["2019-04-09",23.0657,23.1695,22.7141,22.7541,187700.0],["2019-04-10",22.7621,23.0497,22.5703,23.0257,178700.0],["2019-04-11",23.0257,23.2734,23.0257,23.2334,135800.0],["2019-04-12",23.553,23.8247,23.2414,23.7767,194900.0],["2019-04-15",23.7687,23.7927,23.0976,23.1455,134100.0],["2019-04-16",23.1935,23.6089,23.0337,23.593,202200.0],["2019-04-17",23.7208,23.9125,23.4651,23.7927,171600.0],["2019-04-18",23.6729,23.7448,23.3133,23.4012,191700.0],["2019-04-22",23.2974,23.3533,22.8979,23.0337,105800.0],["2019-04-23",22.9778,23.593,22.9458,23.569,121600.0],["2019-04-24",23.569,23.8966,23.4012,23.7288,122600.0],["2019-04-25",23.585,23.6089,23.1296,23.5131,235000.0],["2019-04-26",23.5131,23.9125,23.5051,23.8806,153400.0],["2019-04-29",23.9525,24.4398,23.9205,24.312,393100.0],["2019-04-30",24.7994,24.7994,23.9285,23.9605,498200.0],["2019-05-01",23.9765,24.2081,23.4811,23.8247,661400.0],["2019-05-02",23.8167,24.288,23.8167,23.9765,241100.0],["2019-05-03",24.1442,24.4239,23.9285,24.304,494100.0],["2019-05-06",23.9525,24.296,23.8247,24.2481,196700.0],["2019-05-07",24.0004,24.1442,23.5131,23.7208,351100.0],["2019-05-08",23.753,24.2844,23.6725,24.0831,208800.0],["2019-05-09",23.8577,24.3569,23.8174,24.3166,169900.0],["2019-05-10",24.2442,24.4132,24.1797,24.3891,242400.0],["2019-05-13",24.0026,24.0429,23.6242,23.6805,321100.0],["2019-05-14",23.753,24.1314,23.592,24.0831,138500.0],["2019-05-15",24.1636,24.4374,23.9946,24.3166,462500.0],["2019-05-16",24.4374,24.7353,24.2683,24.6065,312400.0],["2019-05-17",24.3569,25.0493,24.2683,24.8722,1583800.0],["2019-05-20",24.6468,25.2023,24.6065,24.84,448000.0],["2019-05-21",24.9688,25.0332,24.7192,24.8239,268200.0],["2019-05-22",24.7192,24.7756,24.4616,24.5904,256700.0],["2019-05-23",24.3569,24.4857,23.6242,23.8899,525800.0],["2019-05-24",23.9945,24.2603,23.9221,24.1958,248100.0],["2019-05-28",24.1153,24.1636,23.7691,23.8738,240100.0],["2019-05-29",23.7127,24.2764,23.5436,24.1958,215400.0],["2019-05-30",24.2844,24.3005,23.6322,23.8174,215000.0],["2019-05-31",23.5759,23.6886,23.286,23.5034,307800.0],["2019-06-03",23.4792,23.9301,23.4148,23.753,282500.0],["2019-06-04",24.0429,24.7514,23.9785,24.7273,293300.0],["2019-06-05",24.7192,24.84,24.3488,24.6709,227200.0],["2019-06-06",24.687,24.7353,24.3166,24.5823,143900.0],["2019-06-07",24.4535,24.7836,24.4455,24.526,125700.0],["2019-06-10",24.6146,25.0333,24.5421,24.7192,213700.0],["2019-06-11",24.8722,25.0171,24.4374,24.6468,234900.0],["2019-06-12",24.2844,24.4374,24.059,24.1958,219900.0],["2019-06-13",24.3327,24.679,24.2925,24.5501,226500.0],["2019-06-14",24.534,24.534,24.1314,24.3408,131100.0],["2019-06-17",24.3569,24.4294,24.1475,24.22,220000.0],["2019-06-18",24.3247,24.7917,24.1395,24.5984,181500.0],["2019-06-19",24.687,24.9447,24.5823,24.6226,229500.0],["2019-06-20",24.7675,24.7675,24.1556,24.5018,155700.0],["2019-06-21",24.3408,24.4938,24.067,24.1475,476000.0],["2019-06-24",24.0912,24.2844,23.8818,23.8818,274800.0],["2019-06-25",23.8899,24.1234,23.6483,23.9785,396400.0],["2019-06-26",24.0912,24.4857,23.9704,24.1717,355800.0],["2019-06-27",24.1717,24.4616,24.0187,24.1556,640300.0],["2019-06-28",24.4455,25.4439,24.1878,25.2748,794800.0],["2019-07-01",25.2506,25.4922,24.7192,24.9447,276600.0],["2019-07-02",24.4455,24.6951,24.0026,24.2925,251200.0],["2019-07-03",24.3649,24.7514,24.1878,24.7434,122900.0],["2019-07-05",24.8803,25.3875,24.8803,25.3392,211600.0],["2019-07-08",25.1862,25.2507,24.9608,24.993,306300.0],["2019-07-09",24.8481,25.2829,24.7997,25.1379,217300.0],["2019-07-10",25.2667,25.2667,24.7756,24.8722,142200.0],["2019-07-11",24.8642,24.9608,24.5018,24.8239,142700.0],["2019-07-12",25.1782,25.5405,24.8883,25.4439,274200.0],["2019-07-15",25.46,25.46,24.6548,24.7112,163900.0],["2019-07-16",24.6468,24.8561,24.4777,24.7595,172000.0],["2019-07-17",24.6468,24.7112,24.373,24.5984,146000.0],["2019-07-18",24.526,24.8883,24.3971,24.7675,194100.0],["2019-07-19",24.7353,25.0574,24.5662,24.84,200500.0],["2019-07-22",24.7595,24.8319,24.4616,24.5582,142400.0],["2019-07-23",24.5582,24.9125,24.4696,24.7997,187500.0],["2019-07-24",24.5018,25.9028,23.9785,25.8384,332200.0],["2019-07-25",25.8867,26.2974,25.5647,25.6613,488000.0],["2019-07-26",25.7418,26.2893,25.7418,26.1041,224300.0],["2019-07-29",26.0719,26.5228,25.9512,26.1041,172800.0],["2019-07-30",25.9753,26.5389,25.9028,26.4906,218600.0],["2019-07-31",26.4745,26.8369,26.3377,26.4101,307800.0],["2019-08-01",26.3538,26.6114,25.2104,25.307,231700.0],["2019-08-02",25.2345,25.2748,24.6307,24.8803,134000.0],["2019-08-05",24.2522,24.526,23.5678,24.0026,207200.0],["2019-08-06",24.0026,24.1556,23.4873,23.9543,202800.0],["2019-08-07",23.5648,24.0192,23.2646,23.9543,196800.0],["2019-08-08",24.149,24.6522,24.0679,24.4412,143200.0],["2019-08-09",24.3438,24.4006,24.0111,24.2708,121300.0],["2019-08-12",24.0354,24.2708,23.9218,24.149,92800.0],["2019-08-13",24.214,24.6522,24.0354,24.2789,134900.0],["2019-08-14",23.7109,24.003,23.3782,23.5973,151200.0],["2019-08-15",23.6541,23.8488,23.297,23.3214,162700.0],["2019-08-16",23.4999,24.1896,23.4837,23.9462,195500.0],["2019-08-19",24.3357,24.4412,24.1247,24.3113,239100.0],["2019-08-20",24.2789,24.2789,23.7027,23.7595,273900.0],["2019-08-21",24.0192,24.2058,23.7433,24.1977,194200.0],["2019-08-22",24.3357,24.4331,24.0436,24.076,165100.0],["2019-08-23",23.9462,24.1815,22.9156,23.013,181300.0],["2019-08-26",23.2483,23.4999,23.0049,23.4999,162500.0],["2019-08-27",23.6784,23.6784,22.8832,22.9805,168900.0],["2019-08-28",22.8994,23.6216,22.8994,23.4836,102800.0],["2019-08-29",23.6946,24.1166,23.6946,23.8488,160600.0],["2019-08-30",24.0273,24.2058,23.581,23.8001,138100.0],["2019-09-03",23.508,23.719,23.0536,23.3295,157200.0],["2019-09-04",23.6622,23.6784,23.3782,23.5891,113500.0],["2019-09-05",24.0111,24.6684,23.9705,24.3195,203300.0],["2019-09-06",24.3438,24.4493,23.792,24.003,152500.0],["2019-09-09",24.1734,24.6927,23.9381,24.5872,331900.0],["2019-09-10",24.7252,25.0011,24.5467,24.9443,181800.0],["2019-09-11",24.9686,25.4798,24.7008,25.3581,226000.0],["2019-09-12",25.2445,25.7963,24.9686,25.6097,268800.0],["2019-09-13",25.8044,26.2102,25.6746,26.0884,208100.0],["2019-09-16",25.8288,26.2994,25.7395,25.8207,161500.0],["2019-09-17",25.7233,25.8125,25.277,25.772,178400.0],["2019-09-18",25.7314,25.9586,25.5366,25.8288,149700.0],["2019-09-19",25.8207,26.0479,25.4555,25.5042,265200.0],["2019-09-20",25.5366,25.8044,25.066,25.0822,969400.0],["2019-09-23",24.7658,24.8631,23.6865,24.1977,488000.0],["2019-09-24",24.0841,24.4006,23.6865,23.865,328600.0],["2019-09-25",23.719,24.5142,23.7109,24.4574,271200.0],["2019-09-26",24.4331,24.5629,24.1815,24.1815,121000.0],["2019-09-27",24.3438,24.644,24.0598,24.1247,170800.0],["2019-09-30",24.1977,24.3357,23.7433,23.7677,250500.0],["2019-10-01",23.9786,24.1815,23.1428,23.2483,176800.0],["2019-10-02",23.0049,23.435,22.94,23.3051,196900.0],["2019-10-03",23.2808,23.37,22.8426,23.1266,231100.0],["2019-10-04",23.2159,23.5973,23.0292,23.5891,160400.0],["2019-10-07",23.4837,23.7027,23.3619,23.3619,178300.0],["2019-10-08",23.0617,23.1591,22.7777,22.8751,151500.0],["2019-10-09",23.0455,23.1428,22.7128,22.9075,114800.0],["2019-10-10",23.0536,23.3214,23.0536,23.1428,163300.0],["2019-10-11",23.581,23.8407,23.4025,23.4268,217000.0],["2019-10-14",23.2159,23.581,23.1266,23.581,189600.0],["2019-10-15",23.6622,24.076,23.6054,24.0273,241300.0],["2019-10-16",23.9868,24.2708,23.8082,23.93,204000.0],["2019-10-17",24.0679,24.5629,24.0598,24.5548,221400.0],["2019-10-18",24.36,24.7333,24.36,24.644,114000.0],["2019-10-21",25.0173,25.35,24.993,25.1715,148900.0],["2019-10-22",25.1309,25.3013,24.8307,24.9767,172200.0],["2019-10-23",24.928,24.9443,24.7171,24.8469,125400.0],["2019-10-24",24.8631,24.8631,24.4168,24.4331,173900.0],["2019-10-25",24.4168,24.8226,24.4168,24.6035,171900.0],["2019-10-28",24.6522,25.2121,24.6522,25.0173,198800.0],["2019-10-29",24.6116,25.3257,24.498,25.2364,240300.0],["2019-10-30",25.4312,25.918,25.066,25.8125,245100.0],["2019-10-31",25.6016,25.6827,24.9362,25.1796,255100.0],["2019-11-01",25.3094,25.8775,25.3094,25.6827,204000.0],["2019-11-04",25.9667,26.0884,25.7476,26.0154,199700.0],["2019-11-05",26.1939,26.7295,26.1371,26.4861,216700.0],["2019-11-06",26.5023,26.5023,26.129,26.1452,117100.0],["2019-11-07",26.3724,26.6565,26.0641,26.2832,287200.0],["2019-11-08",26.2751,26.4374,26.0397,26.1696,154900.0],["2019-11-11",25.9992,26.7295,25.8288,26.5185,201700.0],["2019-11-12",26.551,26.7538,26.2588,26.5997,152400.0],["2019-11-13",26.33,26.33,26.0031,26.1584,169600.0],["2019-11-14",26.1012,26.3136,25.8969,26.0848,147500.0],["2019-11-15",26.2074,26.3136,25.9949,26.0766,238200.0],["2019-11-18",26.0195,26.0195,25.6354,25.9377,132800.0],["2019-11-19",26.093,26.1747,25.807,26.093,173600.0],["2019-11-20",25.8724,26.1992,25.7416,25.9296,198700.0],["2019-11-21",26.0685,26.0685,25.6027,25.8315,124200.0],["2019-11-22",25.9622,26.093,25.7089,25.7334,151800.0],["2019-11-25",25.7661,26.1012,25.6762,25.9868,202800.0],["2019-11-26",25.8887,26.0276,25.7825,25.905,145800.0],["2019-11-27",25.9704,26.1502,25.9704,26.0685,110000.0],["2019-11-29",25.8969,26.093,25.7661,25.7825,67300.0],["2019-12-02",25.8969,26.1584,25.619,25.7089,219400.0],["2019-12-03",25.3739,25.4883,25.145,25.4638,139700.0],["2019-12-04",25.5863,25.9377,25.5863,25.7825,141100.0],["2019-12-05",25.8478,25.9377,25.6354,25.7253,214400.0],["2019-12-06",26.0521,26.3136,25.9868,26.0194,291200.0],["2019-12-09",25.9459,26.1339,25.9214,26.0113,228800.0],["2019-12-10",25.9214,26.1992,25.905,26.1012,169100.0],["2019-12-11",26.142,26.2728,25.9868,26.1339,125600.0],["2019-12-12",26.142,26.9592,26.142,26.8203,292700.0],["2019-12-13",26.7876,27.0164,26.4199,26.6977,127500.0],["2019-12-16",26.6977,27.1717,26.5751,26.8448,201900.0],["2019-12-17",26.9429,27.3106,26.8285,27.2289,214400.0],["2019-12-18",27.3351,27.425,27.1145,27.2207,156800.0],["2019-12-19",27.1308,27.425,27.0981,27.2861,169300.0],["2019-12-20",27.3596,27.5558,27.09,27.1063,785700.0],["2019-12-23",27.1472,27.2126,26.8693,26.9674,143600.0],["2019-12-24",27.0328,27.0981,26.8366,27.0001,102000.0],["2019-12-26",27.09,27.188,26.9919,27.0573,87700.0],["2019-12-27",27.0573,27.0573,26.804,26.8203,128400.0],["2019-12-30",26.9102,27.0164,26.7631,26.8448,125500.0],["2019-12-31",26.8366,26.9919,26.7549,26.8693,199800.0],["2020-01-02",27.0001,27.0001,26.5098,26.7549,118200.0],["2020-01-03",26.3545,26.616,26.2973,26.5343,141300.0],["2020-01-06",26.2564,26.3708,26.044,26.3136,146300.0],["2020-01-07",26.1829,26.3382,25.382,25.6762,271500.0],["2020-01-08",25.6681,26.1665,25.6681,26.0276,143100.0],["2020-01-09",26.142,26.2074,25.9868,26.044,112700.0],["2020-01-10",26.0358,26.1339,25.5945,25.6926,110800.0],["2020-01-13",25.6844,25.9704,25.5536,25.9622,151900.0],["2020-01-14",25.8397,26.0358,25.7089,25.9704,150200.0],["2020-01-15",25.7579,25.8887,25.5046,25.6844,98200.0],["2020-01-16",25.8642,26.1257,25.8315,26.044,79000.0],["2020-01-17",26.2237,26.2809,26.044,26.1747,134600.0],["2020-01-21",26.0194,26.0521,25.619,25.6681,138400.0],["2020-01-22",25.6599,25.6681,25.3902,25.4964,94000.0],["2020-01-23",25.3657,25.7007,25.1696,25.6435,271500.0],["2020-01-24",25.7334,25.7334,24.7365,25.0225,170700.0],["2020-01-27",24.5648,24.9081,24.4423,24.622,129700.0],["2020-01-28",26.0685,26.0685,24.0664,24.1644,271100.0],["2020-01-29",23.9519,23.9846,23.3963,23.5842,309100.0],["2020-01-30",23.3636,23.7967,23.3554,23.7722,167100.0],["2020-01-31",23.527,23.5842,22.9141,23.004,242600.0],["2020-02-03",23.0939,23.4289,23.0612,23.3145,237000.0],["2020-02-04",23.6986,23.7803,23.5107,23.5515,168900.0],["2020-02-05",23.6578,23.9193,23.6087,23.7803,195300.0],["2020-02-06",23.9846,24.0582,23.6169,23.6904,141200.0],["2020-02-07",23.6006,23.715,23.4943,23.6087,126200.0],["2020-02-10",23.4943,23.6986,23.4371,23.6414,169800.0],["2020-02-11",23.7477,24.0418,23.478,23.5188,150900.0],["2020-02-12",23.7395,23.7885,23.4044,23.4943,150700.0],["2020-02-13",23.3542,23.7251,23.3542,23.6756,100800.0],["2020-02-14",23.6427,23.6427,23.14,23.3295,154800.0],["2020-02-18",23.2718,23.3542,22.5054,22.6455,211000.0],["2020-02-19",22.6867,22.8103,22.5466,22.7114,153700.0],["2020-02-20",22.6785,22.8927,22.5384,22.6455,135200.0],["2020-02-21",22.5796,22.8103,22.2582,22.7197,274300.0],["2020-02-24",22.0027,22.5549,21.8462,22.4972,388500.0],["2020-02-25",22.489,22.489,21.4259,21.7143,273000.0],["2020-02-26",21.8709,22.0604,21.6154,21.6154,180900.0],["2020-02-27",21.1457,21.5413,20.6183,20.6265,231500.0],["2020-02-28",19.9838,20.3958,19.4564,20.1156,379100.0],["2020-03-02",20.1568,20.882,19.8684,20.8655,293600.0],["2020-03-03",20.7749,21.0963,19.6459,19.992,224300.0],["2020-03-04",20.0167,20.1815,19.1103,19.9508,204500.0],["2020-03-05",19.3822,19.4316,18.5993,18.9537,247000.0],["2020-03-06",18.2203,18.9866,18.1461,18.69,298900.0],["2020-03-09",17.9483,18.418,16.1189,16.259,267200.0],["2020-03-10",16.8276,17.2066,16.193,17.1819,233000.0],["2020-03-11",16.6957,16.7864,15.4431,15.6574,260500.0],["2020-03-12",14.4872,15.1794,13.8939,14.3718,345100.0],["2020-03-13",15.3113,15.6656,14.0752,15.6656,370100.0],["2020-03-16",15.2618,15.2618,12.7319,12.9297,410100.0],["2020-03-17",13.1604,14.5202,12.2622,14.3636,520100.0],["2020-03-18",13.35,14.1658,11.7925,11.8666,362200.0],["2020-03-19",11.7925,12.9215,11.2074,12.3281,635500.0],["2020-03-20",12.3446,12.5754,10.2515,10.3421,793000.0],["2020-03-23",10.1938,10.268,9.4192,9.823,509800.0],["2020-03-24",10.235,11.1662,10.1361,10.7377,635500.0],["2020-03-25",10.8613,10.9437,9.9136,10.6717,828300.0],["2020-03-26",10.7954,11.5453,10.6058,11.5123,619600.0],["2020-03-27",11.1909,11.4711,10.8695,11.3475,748000.0],["2020-03-30",11.4134,11.7348,10.9849,11.6854,789800.0],["2020-03-31",11.6524,12.3446,11.5453,12.2457,456400.0],["2020-04-01",11.6689,11.8831,11.3557,11.7678,577700.0],["2020-04-02",11.6854,12.1716,11.4958,12.0809,367000.0],["2020-04-03",11.9491,12.2457,11.0591,11.298,409400.0],["2020-04-06",11.8666,12.3529,11.7266,12.221,371100.0],["2020-04-07",12.6001,13.1275,12.2622,12.4435,521100.0],["2020-04-08",12.6495,12.9709,12.0974,12.6248,335300.0],["2020-04-09",13.0945,14.2153,12.7814,14.1328,415700.0],["2020-04-13",14.2153,14.2153,13.0863,13.3582,245700.0],["2020-04-14",13.589,13.8939,12.8638,13.0204,334200.0],["2020-04-15",12.8555,12.8555,11.7842,11.9326,329200.0],["2020-04-16",11.9738,12.1798,11.0096,11.364,450500.0],["2020-04-17",11.776,12.7814,11.776,12.6248,464600.0],["2020-04-20",12.221,13.0039,12.188,12.4929,347800.0],["2020-04-21",11.9738,12.6166,11.8667,12.4105,240000.0],["2020-04-22",12.7566,12.7566,12.4847,12.5259,390300.0],["2020-04-23",12.46,13.0286,12.46,12.6742,192700.0],["2020-04-24",12.6742,12.9874,12.6166,12.7484,266100.0],["2020-04-27",12.8555,14.0999,12.8555,13.8856,485600.0],["2020-04-28",14.4542,14.6767,13.9763,14.1988,278000.0],["2020-04-29",14.891,15.4843,14.5779,15.2289,309900.0],["2020-04-30",14.6603,14.6932,13.9268,14.0422,275600.0],["2020-05-01",13.5972,13.6384,12.872,13.3253,265000.0],["2020-05-04",13.0945,13.1604,12.5836,12.8226,237200.0],["2020-05-05",12.2787,12.5836,10.6141,10.7294,636400.0],["2020-05-06",10.7212,10.7212,9.5675,9.6581,841400.0],["2020-05-07",9.8971,10.1443,9.3532,9.3944,550300.0],["2020-05-08",9.6499,9.8065,9.4521,9.7488,693500.0],["2020-05-11",9.7323,9.7405,9.0483,9.1307,704700.0],["2020-05-12",9.0566,9.2543,8.5621,8.5868,727500.0],["2020-05-13",8.5209,8.5704,7.9935,8.216,636400.0],["2020-05-14",7.9605,8.2325,7.5403,8.2078,650600.0],["2020-05-15",8.1254,8.1583,7.8205,8.1336,1111300.0],["2020-05-18",8.661,9.0648,8.6445,9.0071,908500.0],["2020-05-19",8.8588,8.8917,8.1089,8.1089,511500.0],["2020-05-20",8.2407,9.1884,8.2407,9.0154,607700.0],["2020-05-21",9.0648,9.1555,8.867,8.8835,317400.0],["2020-05-22",8.9659,8.9659,8.4467,8.6445,392200.0],["2020-05-26",9.106,9.3615,8.9577,9.2214,646700.0],["2020-05-27",9.7241,10.2679,9.4192,10.1938,560900.0],["2020-05-28",10.3586,10.3586,9.3779,9.4356,384000.0],["2020-05-29",9.3532,9.4027,8.867,8.9165,799200.0],["2020-06-01",9.0071,9.3944,8.8258,8.867,529000.0],["2020-06-02",9.0566,9.4192,8.8341,8.8423,532200.0],["2020-06-03",9.1967,9.9383,9.1637,9.7982,695900.0],["2020-06-04",9.6499,10.0125,9.4521,9.9136,672000.0],["2020-06-05",10.6553,11.3557,10.6141,11.0014,643900.0],["2020-06-08",11.5041,12.2292,11.4629,11.8419,540000.0],["2020-06-09",11.3145,11.537,10.7294,11.1497,589300.0],["2020-06-10",11.1497,11.1497,10.0372,10.0372,453400.0],["2020-06-11",9.2955,9.345,8.9494,8.9906,634600.0],["2020-06-12",9.6829,9.8477,8.9989,9.3367,1052100.0],["2020-06-15",8.8176,9.6334,8.7599,9.5016,665300.0],["2020-06-16",9.9466,10.0867,9.518,9.7735,671400.0],["2020-06-17",9.8229,9.8394,8.8835,9.0154,1023300.0],["2020-06-18",8.8753,9.584,8.8341,9.3367,579800.0],["2020-06-19",9.3944,9.4686,8.933,9.1967,1136700.0],["2020-06-22",9.1802,9.2543,8.9824,9.1637,927500.0],["2020-06-23",9.3862,9.5428,8.9577,9.0401,536600.0],["2020-06-24",8.9,8.9,8.4962,8.5044,724600.0],["2020-06-25",8.3643,8.8423,8.249,8.8341,660100.0],["2020-06-26",8.657,8.7498,8.1766,8.5137,1451400.0],["2020-06-29",8.7413,9.3314,8.598,9.2471,927000.0],["2020-06-30",9.1628,9.3904,9.0448,9.2893,1087200.0],["2020-07-01",9.3735,9.4578,8.5812,8.598,577800.0],["2020-07-02",8.9015,9.0617,8.421,8.4632,517400.0],["2020-07-06",8.7329,8.9689,8.6149,8.6823,542000.0],["2020-07-07",8.5812,8.6318,8.3283,8.3704,565000.0],["2020-07-08",8.3114,8.4885,8.0164,8.244,516000.0],["2020-07-09",8.244,8.2609,7.772,7.8478,538000.0],["2020-07-10",7.8141,8.3114,7.8057,8.303,392000.0],["2020-07-13",8.4547,8.6149,8.126,8.4379,498600.0],["2020-07-14",8.3873,8.5812,8.0923,8.2103,438200.0],["2020-07-15",8.5137,9.0195,8.5137,8.9436,544000.0],["2020-07-16",8.8678,9.1712,8.6655,8.7329,432900.0],["2020-07-17",8.7076,8.7329,8.2946,8.3452,460700.0],["2020-07-20",8.2946,8.3789,8.1091,8.1091,471100.0],["2020-07-21",8.2356,9.0027,8.2187,8.9942,546300.0],["2020-07-22",8.8425,8.9774,8.6992,8.8172,509800.0],["2020-07-23",8.8172,9.264,8.8088,9.2555,427400.0],["2020-07-24",9.146,9.2808,9.0364,9.0954,326500.0],["2020-07-27",9.0111,9.0195,8.7245,8.9184,781500.0],["2020-07-28",8.8088,9.0701,8.8088,8.9268,289400.0],["2020-07-29",8.8678,9.1881,8.598,9.146,506000.0],["2020-07-30",8.7329,8.8509,8.0586,8.2271,932700.0],["2020-07-31",8.2356,8.3957,8.0164,8.3957,748300.0],["2020-08-03",8.6486,8.6486,8.0754,8.0754,709000.0],["2020-08-04",8.0417,8.1513,7.8731,7.9068,559000.0],["2020-08-05",7.9743,8.2861,7.8731,8.2777,454900.0],["2020-08-06",8.2271,8.2946,8.0501,8.1176,283800.0],["2020-08-07",8.0923,8.8172,7.949,8.8172,609700.0],["2020-08-10",8.7919,9.4916,8.7919,9.0111,710300.0],["2020-08-11",9.2134,9.4073,8.8931,8.9184,524400.0],["2020-08-12",9.1797,9.1797,8.4885,8.7582,480800.0],["2020-08-13",8.6402,8.6992,8.3452,8.3704,385000.0],["2020-08-14",8.2271,8.5475,8.1344,8.421,319000.0],["2020-08-17",8.421,8.421,8.1176,8.185,425200.0],["2020-08-18",8.1766,8.1766,7.8731,7.9405,437700.0],["2020-08-19",7.9405,8.2524,7.9068,8.0754,438400.0],["2020-08-20",7.9658,8.0586,7.8478,7.8815,368100.0],["2020-08-21",7.8057,7.9405,7.6455,7.6877,431100.0],["2020-08-24",7.7467,7.9827,7.6118,7.9827,574000.0],["2020-08-25",8.067,8.1344,7.7972,7.9743,304200.0],["2020-08-26",8.008,8.008,7.6961,7.7045,248800.0],["2020-08-27",7.7129,7.9995,7.7129,7.8562,337100.0],["2020-08-28",7.9658,7.9658,7.772,7.89,284500.0],["2020-08-31",7.8647,7.8984,7.6961,7.7382,843600.0],["2020-09-01",7.6708,7.7888,7.6118,7.7298,439300.0],["2020-09-02",7.6877,7.89,7.6371,7.772,419900.0],["2020-09-03",7.8478,8.185,7.8057,7.8815,381900.0],["2020-09-04",8.1428,8.2103,7.89,8.1176,440400.0],["2020-09-08",8.0923,8.2609,8.0333,8.0501,753000.0],["2020-09-09",8.0838,8.2609,7.9405,7.9574,560000.0],["2020-09-10",7.9405,8.067,7.772,7.8394,779600.0],["2020-09-11",7.8478,8.0586,7.8141,8.0501,601400.0],["2020-09-14",8.008,8.5137,7.9743,8.4716,734200.0],["2020-09-15",8.4632,8.7076,8.421,8.48,544200.0],["2020-09-16",8.48,8.7751,8.421,8.6655,817400.0],["2020-09-17",8.48,8.8341,8.4547,8.7835,573200.0],["2020-09-18",8.8003,8.8003,8.5053,8.6149,1843600.0],["2020-09-21",8.3334,8.4528,8.0264,8.1372,654100.0],["2020-09-22",8.1799,8.2908,7.7534,7.7534,885600.0],["2020-09-23",7.7534,7.9837,7.4293,7.4293,744100.0],["2020-09-24",7.4634,7.924,7.2928,7.8131,604300.0],["2020-09-25",7.8899,8.2567,7.8814,8.0264,593100.0],["2020-09-28",8.1202,8.4955,8.1202,8.3931,571000.0],["2020-09-29",8.3505,8.4614,8.2311,8.3761,341000.0],["2020-09-30",8.4272,8.8537,8.4102,8.6234,706600.0],["2020-10-01",8.6831,8.8025,8.359,8.7258,664900.0],["2020-10-02",8.5125,9.084,8.4102,9.084,679800.0],["2020-10-05",9.1181,9.2717,9.0158,9.0926,483900.0],["2020-10-06",9.2631,9.502,8.9902,9.0328,700500.0],["2020-10-07",9.1523,9.4081,9.084,9.3143,586800.0],["2020-10-08",9.4508,9.6385,9.3484,9.5702,304500.0],["2020-10-09",9.6811,9.7408,9.3484,9.3655,253300.0],["2020-10-12",9.3143,9.5702,9.2376,9.5617,247800.0],["2020-10-13",9.4337,9.5276,9.1267,9.1352,318800.0],["2020-10-14",9.1693,9.229,8.939,8.9817,289100.0],["2020-10-15",8.8367,9.1779,8.794,9.1096,261400.0],["2020-10-16",9.1267,9.5446,9.1267,9.3826,412600.0],["2020-10-19",9.4593,9.5787,9.2376,9.2546,192400.0],["2020-10-20",9.3655,9.5702,9.3484,9.4252,319800.0],["2020-10-21",9.4679,9.5702,9.3143,9.5446,271000.0],["2020-10-22",9.5702,10.082,9.4764,10.0564,585300.0],["2020-10-23",10.2099,10.372,9.9967,10.2099,288900.0],["2020-10-26",10.1502,10.1929,9.8261,10.1076,315900.0],["2020-10-27",11.3017,11.6088,10.8241,11.3444,1082700.0],["2020-10-28",11.1397,11.2335,10.3976,10.7473,999000.0],["2020-10-29",10.6449,10.9605,10.3635,10.807,498800.0],["2020-10-30",10.7388,11.2335,10.6961,11.1141,374700.0],["2020-11-02",11.3955,11.4041,11.1652,11.2505,300000.0],["2020-11-03",11.5661,11.7367,11.4211,11.6344,339800.0],["2020-11-04",11.3188,11.4382,10.4999,10.5682,447400.0],["2020-11-05",10.662,11.225,10.6535,11.08,334700.0],["2020-11-06",11.1908,11.3955,10.8923,10.9264,303400.0],["2020-11-09",11.9244,13.7582,11.9159,13.2465,672300.0],["2020-11-10",13.4426,13.98,13.0929,13.8691,554800.0],["2020-11-11",13.9288,13.9288,13.0759,13.3488,315800.0],["2020-11-12",13.0588,13.2209,12.6494,12.82,456300.0],["2020-11-13",12.9906,13.4256,12.9309,13.3232,266800.0],["2020-11-16",14.0227,14.4321,13.8521,14.2871,468300.0],["2020-11-17",13.8777,14.5003,13.6132,14.4065,458200.0],["2020-11-18",14.6112,14.9609,14.3553,14.3724,374100.0],["2020-11-19",14.1677,14.5515,14.0397,14.5089,323000.0],["2020-11-20",14.3724,14.5515,14.2103,14.5259,255300.0],["2020-11-23",14.6709,15.0462,14.5771,14.7647,378400.0],["2020-11-24",15.2765,15.6945,15.1742,15.2424,674800.0],["2020-11-25",15.2253,15.3533,14.9183,15.0377,296200.0],["2020-11-27",15.0121,15.1742,14.7477,15.0377,163500.0],["2020-11-30",14.8586,15.0206,13.9118,13.9885,399000.0],["2020-12-01",14.4491,14.6624,14.2615,14.2871,381100.0],["2020-12-02",14.27,14.8671,14.2274,14.833,225600.0],["2020-12-03",14.9524,15.268,14.9012,14.995,343000.0],["2020-12-04",15.0974,15.7883,15.0974,15.7883,199500.0],["2020-12-07",15.7798,15.8053,15.3106,15.7201,273800.0],["2020-12-08",15.4556,15.8992,15.4556,15.8651,274500.0],["2020-12-09",16.2233,16.4109,15.7627,16.0868,292800.0],["2020-12-10",15.8139,16.1977,15.6518,16.0868,246400.0],["2020-12-11",15.9077,16.1039,15.7456,15.7883,176200.0],["2020-12-14",16.0186,16.0527,15.5495,15.6092,234300.0],["2020-12-15",15.7371,15.993,15.4045,15.8139,277800.0],["2020-12-16",15.8139,15.8826,15.522,15.5907,254000.0],["2020-12-17",15.5649,15.6765,15.0069,15.0412,344700.0],["2020-12-18",15.0841,15.2473,14.3372,14.3716,1344100.0],["2020-12-21",14.4059,14.8953,14.1827,14.6549,396200.0],["2020-12-22",14.7407,14.8523,14.1484,14.1484,174300.0],["2020-12-23",14.3458,15.2043,14.1484,15.1442,254800.0],["2020-12-24",15.1957,15.2387,14.7236,15.1271,101100.0],["2020-12-28",15.2644,15.3932,14.9983,15.1185,315000.0],["2020-12-29",15.1099,15.1099,14.3544,14.5347,219700.0],["2020-12-30",14.6034,14.8438,14.5003,14.7665,131400.0],["2020-12-31",14.7665,14.8867,14.569,14.6978,230300.0],["2021-01-04",14.8695,14.9124,14.2771,14.466,402000.0],["2021-01-05",14.4403,15.7795,14.4403,15.6508,520800.0],["2021-01-06",16.0972,17.1274,16.0972,16.6896,699700.0],["2021-01-07",16.9299,17.0673,16.7411,16.9471,304300.0],["2021-01-08",17.033,17.033,16.2345,16.6123,211300.0],["2021-01-11",16.2861,16.9299,16.2861,16.9128,181700.0],["2021-01-12",16.8613,17.1274,16.7411,17.033,325100.0],["2021-01-13",16.2174,16.5608,15.9598,16.3719,372400.0],["2021-01-14",16.5694,16.9471,16.3547,16.8269,197900.0],["2021-01-15",16.3719,16.5694,16.2431,16.3805,330600.0],["2021-01-19",16.5694,16.6381,16.2002,16.5694,296800.0],["2021-01-20",16.5436,16.6037,16.2517,16.3633,334100.0],["2021-01-21",16.3633,16.4234,15.8053,16.1315,411300.0],["2021-01-22",15.7967,16.5608,15.6078,16.535,287900.0],["2021-01-25",16.329,16.4664,15.728,16.2946,337300.0],["2021-01-26",16.2946,16.2946,14.8352,15.4533,901200.0],["2021-01-27",15.0756,15.1271,14.5261,14.8094,737900.0],["2021-01-28",15.0584,15.0584,14.5003,14.9725,538600.0],["2021-01-29",15.067,15.067,14.1484,14.2342,707500.0],["2021-02-01",14.3458,14.4317,14.0368,14.4231,303300.0],["2021-02-02",14.6892,14.7321,14.3544,14.6205,764400.0],["2021-02-03",14.5604,14.9897,14.4574,14.9382,515300.0],["2021-02-04",14.9983,15.7967,14.9382,15.625,441000.0],["2021-02-05",15.8826,16.3462,15.771,16.226,526500.0],["2021-02-08",16.4492,17.5567,16.3462,17.4622,583300.0],["2021-02-09",17.2648,18.0031,16.887,17.8657,412900.0],["2021-02-10",17.9773,18.0289,17.3678,17.4708,275400.0],["2021-02-11",17.385,17.6769,16.6466,16.9643,357400.0],["2021-02-12",16.9128,17.1532,16.329,16.5007,342100.0],["2021-02-16",16.7067,16.8183,16.2174,16.8012,391200.0],["2021-02-17",16.6638,16.9128,16.5179,16.6037,180600.0],["2021-02-18",16.4749,16.6123,16.1144,16.1144,354900.0],["2021-02-19",16.2689,17.342,16.2689,17.1961,422500.0],["2021-02-22",17.1188,17.8572,17.0501,17.694,240500.0],["2021-02-23",17.7885,18.0975,17.4279,17.7112,306700.0],["2021-02-24",17.8915,18.4753,17.8915,18.1319,251200.0],["2021-02-25",18.2864,18.4753,17.7026,17.7198,335900.0],["2021-02-26",17.5996,17.8571,17.1274,17.3077,323200.0],["2021-03-01",17.6683,18.0117,17.5996,17.8657,178400.0],["2021-03-02",17.7971,18.0117,17.6425,17.8056,162400.0],["2021-03-03",17.9087,18.9389,17.9087,18.3122,223600.0],["2021-03-04",18.2521,18.9217,18.0632,18.4924,350300.0],["2021-03-05",19.0333,19.1192,18.3122,18.956,313000.0],["2021-03-08",19.3252,20.3898,19.2823,20.2009,403800.0],["2021-03-09",19.9262,20.2181,19.3681,19.9004,690900.0],["2021-03-10",19.909,20.51,19.7287,20.3383,380500.0],["2021-03-11",20.3039,20.5357,20.1151,20.5186,259600.0],["2021-03-12",20.6302,21.3427,20.6216,20.9306,286100.0],["2021-03-15",20.9822,20.9822,20.055,20.364,256800.0],["2021-03-16",20.3297,20.4327,19.7459,20.3211,352000.0],["2021-03-17",20.5014,20.7418,20.055,20.2181,281600.0],["2021-03-18",20.5014,21.2397,20.2095,20.3211,483000.0],["2021-03-19",20.158,20.3468,19.3424,20.1322,781300.0],["2021-03-22",19.6576,19.6576,19.0104,19.1916,287000.0],["2021-03-23",18.8896,19.114,18.415,18.5876,255200.0],["2021-03-24",18.9327,19.7353,18.5099,18.5358,291000.0],["2021-03-25",18.4495,19.2865,18.251,19.2003,332900.0],["2021-03-26",19.6317,19.787,19.3211,19.7008,263100.0],["2021-03-29",19.3469,19.8302,18.8378,19.0622,247600.0],["2021-03-30",19.2693,19.6403,19.2348,19.485,205700.0],["2021-03-31",19.3987,19.6835,19.2089,19.2607,345700.0],["2021-04-01",19.2175,19.5799,18.8206,19.3297,187700.0],["2021-04-05",19.6576,19.8302,19.2175,19.5023,218700.0],["2021-04-06",19.5023,19.7698,19.1916,19.2865,172000.0],["2021-04-07",19.3211,19.5023,19.019,19.2175,226600.0],["2021-04-08",19.2002,19.3211,18.7256,19.2779,205100.0],["2021-04-09",19.4505,19.5023,19.1398,19.4074,163500.0],["2021-04-12",19.5195,19.5713,19.2089,19.4678,241700.0],["2021-04-13",19.2693,19.2693,18.182,18.4236,365200.0],["2021-04-14",18.4236,19.2607,18.4236,19.0535,181000.0],["2021-04-15",19.0018,19.1657,18.5962,19.1053,169500.0],["2021-04-16",19.4505,19.4764,18.9845,19.2779,150600.0],["2021-04-19",19.1398,19.5368,18.9845,19.0881,146400.0],["2021-04-20",18.95,19.6231,18.1216,18.251,244700.0],["2021-04-21",18.1734,18.8292,18.1216,18.7947,193900.0],["2021-04-22",18.7256,18.9069,18.4927,18.5013,138000.0],["2021-04-23",18.5789,19.882,18.5789,19.6145,297900.0],["2021-04-26",19.5541,19.9683,19.5541,19.6404,451900.0],["2021-04-27",19.7439,19.8388,19.2002,19.3556,219300.0],["2021-04-28",19.3038,19.7094,19.2175,19.5541,183000.0],["2021-04-29",20.1322,20.719,19.9079,20.115,394500.0],["2021-04-30",19.5109,19.9251,19.019,19.1485,616300.0],["2021-05-03",19.3297,19.9424,19.183,19.8043,418100.0],["2021-05-04",20.4084,20.9865,20.0114,20.8916,394700.0],["2021-05-05",20.8398,21.2195,20.3134,21.1418,379900.0],["2021-05-06",21.4266,21.4956,20.8312,21.4698,334400.0],["2021-05-07",21.0901,21.5819,20.8916,21.4439,272500.0],["2021-05-10",21.5819,21.953,21.2281,21.2454,445700.0],["2021-05-11",21.116,21.8408,21.0469,21.6596,315100.0],["2021-05-12",21.9099,22.2809,21.5043,21.6337,438700.0],["2021-05-13",21.5388,22.954,21.4784,22.885,508800.0],["2021-05-14",22.9972,23.0834,22.2637,22.8073,227600.0],["2021-05-17",22.6865,22.9885,22.2637,22.8591,228600.0],["2021-05-18",22.8246,23.1697,22.6002,22.9626,327000.0],["2021-05-19",22.954,23.9464,22.5916,23.256,973100.0],["2021-05-20",23.2733,23.4804,23.0489,23.2992,303400.0],["2021-05-21",23.4804,23.8515,23.3337,23.4977,228400.0],["2021-05-24",23.4459,23.7048,23.1093,23.42,512600.0],["2021-05-25",23.4372,23.5926,22.5225,22.5829,672300.0],["2021-05-26",22.6347,22.885,22.4017,22.7814,477900.0],["2021-05-27",23.2474,23.8601,23.1007,23.8342,401400.0],["2021-05-28",23.9291,23.9982,23.3941,23.9464,231600.0],["2021-06-01",23.9982,24.5245,23.9464,24.2743,350000.0],["2021-06-02",24.4037,24.4037,24.0413,24.1621,196100.0],["2021-06-03",24.1362,24.4037,23.9636,24.1794,216600.0],["2021-06-04",24.119,24.3088,23.8687,24.2915,210900.0],["2021-06-07",24.3088,24.9301,24.1794,24.6367,386900.0],["2021-06-08",24.3951,24.8611,24.0931,24.6885,246400.0],["2021-06-09",24.4469,24.5677,24.1535,24.1621,349400.0],["2021-06-10",24.49,24.5763,23.7048,23.7652,277600.0],["2021-06-11",23.886,24.188,23.8169,24.0499,217900.0],["2021-06-14",24.0758,24.3433,23.4718,23.5667,315900.0],["2021-06-15",23.5926,24.2398,23.5926,24.119,222500.0],["2021-06-16",23.955,24.8438,23.6357,24.7144,327000.0],["2021-06-17",24.9215,24.9215,23.6961,23.7738,289400.0],["2021-06-18",23.3251,23.722,22.9972,23.2992,752300.0],["2021-06-21",23.4804,24.5159,23.4804,24.0931,461200.0],["2021-06-22",24.0327,24.2484,23.7306,24.0931,257700.0],["2021-06-23",24.2916,24.5936,24.1621,24.188,252600.0],["2021-06-24",24.4296,24.4814,24.1103,24.4296,253600.0],["2021-06-25",24.5677,24.8438,23.9895,24.0586,867800.0],["2021-06-28",24.1019,24.1799,23.2699,23.5386,441000.0],["2021-06-29",23.8506,24.0846,23.5732,23.6426,378000.0],["2021-06-30",23.4866,23.9459,23.4866,23.7552,355600.0],["2021-07-01",23.9199,24.0932,23.8159,24.0932,293900.0],["2021-07-02",24.0239,24.3359,23.7119,24.1712,333300.0],["2021-07-06",24.0412,24.2406,23.7206,24.0586,664500.0],["2021-07-07",23.7379,24.5439,23.7379,23.8852,680300.0],["2021-07-08",23.3999,23.8159,23.2179,23.5819,807300.0],["2021-07-09",24.1279,24.3706,23.5906,23.7899,636000.0],["2021-07-12",23.5559,24.0239,23.3392,23.9199,938300.0],["2021-07-13",23.9546,24.0239,23.4866,23.6599,641000.0],["2021-07-14",23.5906,23.9546,23.3826,23.6946,268600.0],["2021-07-15",23.5212,24.3532,23.5212,23.9286,409300.0],["2021-07-16",24.1972,24.2319,23.1746,23.2179,232800.0],["2021-07-19",22.5852,22.9926,22.1692,22.7759,541500.0],["2021-07-20",22.6892,23.9979,22.6459,23.3999,440500.0],["2021-07-21",23.3912,24.5352,23.2352,24.5352,472800.0],["2021-07-22",24.6999,24.6999,23.3826,23.4779,323400.0],["2021-07-23",23.6946,24.0152,23.4086,23.6686,296700.0],["2021-07-26",23.7986,24.2232,23.7032,23.8592,343100.0],["2021-07-27",23.5039,23.6426,23.2959,23.5212,351500.0],["2021-07-28",23.6946,23.8072,23.2959,23.5472,337200.0],["2021-07-29",23.8419,23.9806,23.5299,23.5906,398200.0],["2021-07-30",23.6079,23.9199,23.3132,23.4346,549800.0],["2021-08-02",23.6599,24.3012,23.4259,23.5039,311400.0],["2021-08-03",23.5992,24.2926,23.1139,24.1712,288700.0],["2021-08-04",23.7639,24.2839,23.6859,23.8246,203400.0],["2021-08-05",23.8679,24.2666,23.6772,23.9286,260000.0],["2021-08-06",24.2926,25.1072,24.2839,24.8039,247300.0],["2021-08-09",24.6479,24.8992,24.3619,24.4486,183900.0],["2021-08-10",24.3359,24.8039,24.1972,24.7779,268600.0],["2021-08-11",23.7119,24.3619,23.1919,24.3446,331800.0],["2021-08-12",24.6046,24.6132,23.7986,23.8332,318800.0],["2021-08-13",23.7379,23.7466,23.2092,23.2872,201300.0],["2021-08-16",22.9059,23.0706,22.3339,22.9406,328300.0],["2021-08-17",22.7326,22.9406,22.3079,22.5679,229100.0],["2021-08-18",22.4899,22.7932,22.2212,22.2299,188700.0],["2021-08-19",21.9092,22.1779,21.5712,21.8486,268500.0],["2021-08-20",21.8312,22.3166,21.7186,22.3166,211400.0],["2021-08-23",22.5159,22.7152,22.3166,22.6372,203600.0],["2021-08-24",22.6459,22.7759,22.4639,22.5766,152800.0],["2021-08-25",22.6288,22.7768,22.3328,22.3328,343500.0],["2021-08-26",22.2109,22.2892,21.5143,21.6449,334100.0],["2021-08-27",21.7668,22.3067,21.732,22.2196,341800.0],["2021-08-30",22.3763,22.3763,21.6885,21.6885,255500.0],["2021-08-31",22.1238,22.5417,22.0542,22.3154,297100.0],["2021-09-01",22.2457,22.2457,21.645,22.028,221900.0],["2021-09-02",22.0803,22.2805,21.9584,21.9584,275400.0],["2021-09-03",21.941,22.0977,21.6624,21.9845,311900.0],["2021-09-07",22.1064,22.7246,22.1064,22.298,425200.0],["2021-09-08",22.1238,22.2805,21.5318,21.5579,309800.0],["2021-09-09",21.4534,21.6188,21.1225,21.2967,266000.0],["2021-09-10",21.4273,21.6885,21.0181,21.0529,282300.0],["2021-09-13",21.2096,21.7581,21.1835,21.4534,285200.0],["2021-09-14",21.4708,21.5231,20.7743,20.87,233800.0],["2021-09-15",20.8439,21.2793,20.8439,21.1922,337000.0],["2021-09-16",21.4186,21.4621,20.8178,20.9049,324800.0],["2021-09-17",21.079,21.5143,20.8439,21.5143,1846000.0],["2021-09-20",20.8265,21.14,20.1561,21.0703,529700.0],["2021-09-21",21.1835,21.436,20.7482,21.227,377500.0],["2021-09-22",21.5753,21.9149,21.5405,21.5927,308000.0],["2021-09-23",21.9062,22.594,21.8365,22.446,381000.0],["2021-09-24",22.4286,23.038,22.4198,22.9248,266700.0],["2021-09-27",23.3515,24.0219,23.1512,23.839,283300.0],["2021-09-28",23.8565,24.048,23.604,23.7171,349600.0],["2021-09-29",23.7259,23.8739,23.3515,23.7868,195500.0],["2021-09-30",23.9435,23.9435,23.3863,23.4908,243100.0],["2021-10-01",23.6562,23.9087,23.2209,23.5778,296200.0],["2021-10-04",23.6388,23.8042,23.2992,23.4037,168800.0],["2021-10-05",23.5517,23.7955,23.2731,23.6823,260100.0],["2021-10-06",23.4385,23.6127,22.9248,23.5778,145700.0],["2021-10-07",23.7607,23.8478,23.3428,23.7433,161400.0],["2021-10-08",23.5953,23.9,23.5604,23.6997,93800.0],["2021-10-11",23.7607,23.7955,23.1686,23.1773,157300.0],["2021-10-12",23.186,23.5082,22.9858,23.4037,114300.0],["2021-10-13",23.4647,23.4647,22.7246,23.0119,149000.0],["2021-10-14",23.3253,23.5953,23.1077,23.5169,143300.0],["2021-10-15",23.9348,23.9348,23.5169,23.5343,249500.0],["2021-10-18",23.4472,23.7259,23.3341,23.3602,108100.0],["2021-10-19",23.5169,23.5604,23.1164,23.456,130800.0],["2021-10-20",23.3515,23.9,23.3079,23.8826,185300.0],["2021-10-21",23.5517,24.5182,23.4211,24.1612,439200.0],["2021-10-22",24.6662,24.9361,24.2831,24.6923,277400.0],["2021-10-25",24.9274,24.9448,24.2831,24.5791,260600.0],["2021-10-26",24.5443,24.6052,24.0828,24.1351,179400.0],["2021-10-27",23.9871,24.048,23.3166,23.3428,220000.0],["2021-10-28",23.543,23.9087,23.543,23.8913,137200.0],["2021-10-29",23.8565,24.0567,23.5778,23.6388,266800.0],["2021-11-01",23.9348,24.7271,23.8652,24.7184,299300.0],["2021-11-02",24.7271,24.8577,23.9348,24.0219,182300.0],["2021-11-03",23.9435,24.762,23.8303,24.5617,178900.0],["2021-11-04",24.4833,24.4833,23.5953,24.3092,206300.0],["2021-11-05",24.5704,24.9187,24.4224,24.8664,221200.0],["2021-11-08",25.1189,25.2844,24.6488,24.8577,121500.0],["2021-11-09",24.6304,24.7178,24.2807,24.6042,146100.0],["2021-11-10",24.6566,24.8228,24.3506,24.3943,139900.0],["2021-11-11",24.5867,24.6741,24.202,24.6042,142800.0],["2021-11-12",24.6741,24.7266,23.861,24.1145,210800.0],["2021-11-15",24.1408,24.4031,24.0271,24.2195,191700.0],["2021-11-16",24.0971,24.6391,23.8435,24.6304,263500.0],["2021-11-17",24.5954,24.6304,24.202,24.5517,202300.0],["2021-11-18",24.5255,24.8927,24.3506,24.8315,202500.0],["2021-11-19",24.438,24.8053,24.0621,24.7004,255000.0],["2021-11-22",24.9189,25.496,24.7616,24.7965,315300.0],["2021-11-23",25.0588,25.2862,24.7878,25.1812,166700.0],["2021-11-24",24.9889,25.225,24.814,25.0501,134400.0],["2021-11-26",24.097,24.3594,23.2227,24.3506,375000.0],["2021-11-29",24.7878,24.9364,23.9572,23.9659,355400.0],["2021-11-30",23.5724,23.9222,23.2926,23.3539,366400.0],["2021-12-01",23.9659,24.4293,23.0478,23.0653,215100.0],["2021-12-02",23.3451,24.3244,23.2839,23.9572,291500.0],["2021-12-03",24.1408,24.1408,23.555,23.826,311700.0],["2021-12-06",24.2457,25.0763,24.2195,24.3943,292300.0],["2021-12-07",24.5954,24.5954,23.9659,24.1495,230800.0],["2021-12-08",24.1408,24.3856,23.8085,24.0271,140900.0],["2021-12-09",23.7823,24.1145,23.52,23.9659,144800.0],["2021-12-10",24.1932,24.2282,23.7211,24.1757,147100.0],["2021-12-13",23.9222,24.2369,23.4413,23.7036,340300.0],["2021-12-14",23.7211,24.5255,23.5812,24.1145,364800.0],["2021-12-15",24.167,25.0326,23.861,24.4905,807400.0],["2021-12-16",24.7441,25.19,24.3943,24.7178,420000.0],["2021-12-17",24.508,24.508,23.6424,24.3681,1432200.0],["2021-12-20",23.8785,23.9134,23.0741,23.6162,277300.0],["2021-12-21",23.9134,24.438,23.9134,24.3943,162700.0],["2021-12-22",24.4031,24.7878,24.2544,24.7878,119400.0],["2021-12-23",24.9452,25.0501,24.7266,24.8053,105600.0],["2021-12-27",24.814,25.12,24.5517,25.1113,105100.0],["2021-12-28",25.0151,25.2424,24.9015,25.0676,141200.0],["2021-12-29",25.19,25.2075,24.7878,24.9889,118100.0],["2021-12-30",24.9452,25.19,24.7616,24.9189,203900.0],["2021-12-31",24.884,25.0326,24.5867,24.8577,119900.0],["2022-01-03",25.0938,25.802,25.0938,25.4698,164000.0],["2022-01-04",25.6272,26.2392,25.6272,25.7408,197600.0],["2022-01-05",26.0643,26.2305,25.5135,25.566,225100.0],["2022-01-06",25.8982,26.7726,25.872,26.554,178800.0],["2022-01-07",26.519,26.7463,26.3092,26.6764,127100.0],["2022-01-10",26.9299,27.0873,26.3354,26.86,227400.0],["2022-01-11",26.8338,26.9999,26.449,26.8425,152100.0],["2022-01-12",27.0349,27.0698,26.6676,26.9125,210300.0],["2022-01-13",27.1048,27.3234,26.7201,26.8687,151500.0],["2022-01-14",26.3966,27.3671,26.3179,27.3584,160400.0],["2022-01-18",27.3234,27.4983,26.7813,26.8512,187800.0],["2022-01-19",26.9387,26.9387,25.9594,25.9682,176100.0],["2022-01-20",26.2479,27.7868,25.9682,26.554,420900.0],["2022-01-21",26.519,27.3234,25.837,25.837,549000.0],["2022-01-24",25.7146,26.3179,25.225,26.1168,399700.0],["2022-01-25",25.8807,26.4141,25.3474,25.9856,280700.0],["2022-01-26",26.2305,26.4403,25.2337,25.6446,412200.0],["2022-01-27",26.0993,26.4491,25.0763,25.4873,477100.0],["2022-01-28",25.3124,25.3823,24.4818,25.2862,314000.0],["2022-01-31",25.0239,25.8807,24.9102,25.872,331600.0],["2022-02-01",25.7671,26.2392,25.5572,26.1867,274200.0],["2022-02-02",26.0731,26.5365,25.802,26.449,346800.0],["2022-02-03",26.554,26.895,26.2392,26.3179,333600.0],["2022-02-04",26.3266,26.7113,26.0731,26.5889,202000.0],["2022-02-07",26.484,26.6589,26.2392,26.6152,200400.0],["2022-02-08",26.8163,27.236,26.7026,27.1048,232800.0],["2022-02-09",27.0258,27.1926,26.4289,26.6396,181100.0],["2022-02-10",26.4377,26.9644,26.3324,26.8415,317600.0],["2022-02-11",26.7186,27.2453,26.5869,26.8064,213600.0],["2022-02-14",26.938,27.2101,26.4202,26.5782,224500.0],["2022-02-15",26.859,27.4384,26.859,27.3418,203700.0],["2022-02-16",27.254,27.6139,27.254,27.4384,195600.0],["2022-02-17",27.1311,27.3418,26.6308,27.333,333700.0],["2022-02-18",27.0697,27.7105,27.0697,27.2979,217300.0],["2022-02-22",27.3506,27.5086,26.7976,26.9732,230400.0],["2022-02-23",27.2452,27.4471,26.3499,26.3851,174300.0],["2022-02-24",25.7004,26.1042,25.244,26.0252,305800.0],["2022-02-25",26.2973,27.1575,26.2095,27.0346,275400.0],["2022-02-28",26.4641,27.4384,26.1217,27.2979,346900.0],["2022-03-01",27.017,27.0521,25.6214,25.9725,387000.0],["2022-03-02",26.1305,27.0083,26.1305,26.8415,327200.0],["2022-03-03",26.9556,27.1311,26.5343,26.9556,285000.0],["2022-03-04",26.4553,26.4904,26.0076,26.3324,294700.0],["2022-03-07",26.1656,26.6484,25.5951,25.6214,292800.0],["2022-03-08",25.8584,26.4289,25.6477,25.6653,366200.0],["2022-03-09",26.3587,26.7274,26.2007,26.2358,283700.0],["2022-03-10",25.876,26.3938,25.7443,25.9637,269200.0],["2022-03-11",26.1656,26.5782,26.0691,26.1393,188300.0],["2022-03-14",26.5518,26.701,25.9637,26.2007,396800.0],["2022-03-15",26.4816,26.4816,25.9989,26.3763,256100.0],["2022-03-16",26.6835,26.9819,26.3587,26.6923,268100.0],["2022-03-17",26.3499,26.3499,25.8847,26.2622,203600.0],["2022-03-18",26.2446,26.3412,25.6302,26.1832,691600.0],["2022-03-21",26.4553,26.5343,25.6741,25.9462,185700.0],["2022-03-22",26.2358,26.5782,26.1832,26.4202,259700.0],["2022-03-23",26.1568,26.2183,25.1474,25.2089,356700.0],["2022-03-24",25.481,25.6214,25.0684,25.6214,240000.0],["2022-03-25",25.718,26.2271,25.5863,26.2095,302300.0],["2022-03-28",26.0866,26.0866,25.6039,25.9286,235100.0],["2022-03-29",26.3324,26.6747,26.0691,26.4553,300700.0],["2022-03-30",26.4992,26.4992,25.3054,25.4898,531700.0],["2022-03-31",25.481,25.8584,25.4108,25.4283,398000.0],["2022-04-01",25.639,25.8233,24.9456,25.2967,355200.0],["2022-04-04",25.2528,25.323,24.7261,25.1211,279900.0],["2022-04-05",25.2264,25.4898,24.6647,24.7437,384100.0],["2022-04-06",24.7612,24.8753,24.3838,24.4979,358500.0],["2022-04-07",24.4277,24.533,24.1205,24.2521,420300.0],["2022-04-08",24.2258,24.4452,23.9274,24.0239,320600.0],["2022-04-11",23.8835,24.6208,23.8835,24.1205,330900.0],["2022-04-12",24.0415,24.6383,24.0415,24.3136,383700.0],["2022-04-13",24.138,24.7876,24.138,24.691,254700.0],["2022-04-14",24.5945,25.007,24.4101,24.533,298600.0],["2022-04-18",24.2785,24.5506,24.2434,24.4277,265500.0],["2022-04-19",24.6471,25.402,24.6471,25.244,394200.0],["2022-04-20",25.402,25.955,25.1123,25.1123,338400.0],["2022-04-21",24.8753,25.0246,23.3656,23.7343,600600.0],["2022-04-22",23.5412,23.901,23.1374,23.1725,399100.0],["2022-04-25",22.9706,23.1198,22.523,22.9882,517000.0],["2022-04-26",22.76,22.9618,22.3299,22.4089,477400.0],["2022-04-27",22.2948,22.3913,21.9437,22.0051,356500.0],["2022-04-28",22.3035,22.3825,21.8822,22.1368,310700.0],["2022-04-29",22.0227,22.2684,21.6628,21.7154,303500.0],["2022-05-02",21.6452,22.0051,21.2941,21.733,380300.0],["2022-05-03",21.8208,22.1982,21.5136,21.9437,320100.0],["2022-05-04",22.0051,22.8039,21.9788,22.7424,256200.0],["2022-05-05",22.5405,22.5405,21.8296,22.2596,259200.0],["2022-05-06",22.0753,22.3299,21.7944,22.286,317200.0],["2022-05-09",21.9788,22.444,21.8734,22.1455,257200.0],["2022-05-10",22.3386,22.5756,21.6891,22.0578,301900.0],["2022-05-11",22.1812,22.4194,21.8285,21.899,258700.0],["2022-05-12",21.9431,22.0578,21.5021,21.9784,273900.0],["2022-05-13",22.2606,22.4194,21.7579,21.8461,288400.0],["2022-05-16",21.7579,22.4017,21.6962,22.2606,1599400.0],["2022-05-17",22.631,23.1249,22.631,23.1249,336700.0],["2022-05-18",23.0456,23.1073,22.4458,22.5517,361400.0],["2022-05-19",22.1901,22.4811,21.9696,21.9872,352800.0],["2022-05-20",22.1107,22.3665,21.6609,22.2077,287100.0],["2022-05-23",22.6487,22.878,22.3841,22.534,276600.0],["2022-05-24",22.5428,22.6751,22.0137,22.5164,274500.0],["2022-05-25",22.4988,22.878,22.2694,22.4194,234300.0],["2022-05-26",22.6663,22.9926,22.6487,22.8515,264700.0],["2022-05-27",22.9397,23.1602,22.8427,23.1338,149900.0],["2022-05-31",22.8515,23.1426,22.6663,23.0279,271700.0],["2022-06-01",23.0985,23.1602,22.5781,22.9309,200300.0],["2022-06-02",23.0632,23.4336,22.7016,23.3895,237100.0],["2022-06-03",23.416,23.416,22.975,23.072,149100.0],["2022-06-06",23.2131,23.3454,23.0632,23.2837,232300.0],["2022-06-07",23.0103,23.416,22.9926,23.2749,162900.0],["2022-06-08",23.072,23.2043,22.8604,22.9838,161100.0],["2022-06-09",22.8427,22.975,22.4106,22.4106,244400.0],["2022-06-10",21.9519,22.1636,21.7844,21.9078,191400.0],["2022-06-13",21.4933,21.9872,21.4051,21.511,228500.0],["2022-06-14",21.5462,21.8902,21.4757,21.7226,184600.0],["2022-06-15",21.9608,22.1107,21.6168,21.7491,274400.0],["2022-06-16",21.4669,21.5815,21.0523,21.2552,295400.0],["2022-06-17",21.5551,21.7491,21.2816,21.3257,652100.0],["2022-06-21",21.7579,21.9872,21.4845,21.9255,255200.0],["2022-06-22",21.6697,21.9519,21.5903,21.8549,164400.0],["2022-06-23",21.6962,21.7932,21.2464,21.4316,243800.0],["2022-06-24",21.5639,22.4194,21.5639,22.3488,847800.0],["2022-06-27",22.534,22.7104,21.9872,22.2959,239600.0],["2022-06-28",22.4723,22.5958,22.1371,22.2077,250800.0],["2022-06-29",22.3665,22.3665,21.899,21.9519,225000.0],["2022-06-30",21.7138,22.0842,21.5286,21.8461,277600.0],["2022-07-01",21.7138,22.3312,21.6344,22.2342,207200.0],["2022-07-05",21.802,22.2253,21.3698,22.2165,318400.0],["2022-07-06",22.0754,22.1989,21.7491,22.1283,238800.0],["2022-07-07",22.3047,22.5252,22.1371,22.1636,203700.0],["2022-07-08",22.2871,22.2871,21.8902,22.1989,215000.0],["2022-07-11",22.0225,22.1636,21.8637,21.9784,108500.0],["2022-07-12",21.7932,22.2871,21.7932,21.9078,206000.0],["2022-07-13",21.7755,21.7755,21.2993,21.3787,206400.0],["2022-07-14",20.9465,21.2111,20.8318,21.2023,191000.0],["2022-07-15",21.5903,21.9167,21.2993,21.8196,202400.0],["2022-07-18",22.0137,22.2871,21.8285,21.9078,167700.0],["2022-07-19",22.1724,22.7457,22.0137,22.6399,214500.0],["2022-07-20",22.6928,23.9981,22.3312,23.9363,424600.0],["2022-07-21",24.2362,24.5184,23.8658,24.1392,322200.0],["2022-07-22",24.0951,24.2362,23.5747,23.7247,242500.0],["2022-07-25",23.8922,24.1392,23.5571,23.6806,416600.0],["2022-07-26",23.6806,23.8922,23.6277,23.8658,305200.0],["2022-07-27",23.9628,24.6066,23.9275,24.4743,291000.0],["2022-07-28",24.4832,24.5978,24.1568,24.4655,324300.0],["2022-07-29",24.4126,24.9329,24.4126,24.8448,357500.0],["2022-08-01",24.6066,25.321,24.5273,25.0564,469900.0],["2022-08-02",24.8888,25.1623,24.7213,24.9594,356100.0],["2022-08-03",25.1005,25.4974,24.8095,25.4445,265000.0],["2022-08-04",25.3387,25.4709,25.1975,25.3034,328500.0],["2022-08-05",25.3651,25.7091,25.321,25.5768,261500.0],["2022-08-08",25.7003,25.8325,25.5591,25.6562,367900.0],["2022-08-09",25.7355,25.7355,25.321,25.5327,242000.0],["2022-08-10",25.8692,26.2058,25.6832,26.0109,257800.0],["2022-08-11",26.4006,26.4183,26.1438,26.2146,197800.0],["2022-08-12",26.3032,26.684,26.2412,26.684,221500.0],["2022-08-15",26.498,26.8346,26.4537,26.7637,267700.0],["2022-08-16",26.6929,26.994,26.5954,26.8611,201800.0],["2022-08-17",26.6309,26.7548,26.4714,26.56,241600.0],["2022-08-18",26.5689,26.6574,26.3829,26.622,204000.0],["2022-08-19",26.5512,26.5954,25.9666,26.188,656100.0],["2022-08-22",25.7452,25.7452,25.3733,25.4353,226700.0],["2022-08-23",25.4264,25.7275,25.2758,25.3113,135600.0],["2022-08-24",25.1076,25.5238,24.9925,25.4795,230200.0],["2022-08-25",25.5327,25.8781,25.4441,25.8249,228700.0],["2022-08-26",25.8781,25.9046,25.3821,25.4618,234300.0],["2022-08-29",25.1961,25.2847,25.0102,25.019,163200.0],["2022-08-30",25.0544,25.0987,24.7002,25.0633,184300.0],["2022-08-31",25.0987,25.1341,24.8507,24.9836,248200.0],["2022-09-01",24.9924,24.9924,24.5939,24.8153,223500.0],["2022-09-02",25.0899,25.267,24.6116,24.7533,242100.0],["2022-09-06",24.8153,24.9305,24.098,24.3459,313200.0],["2022-09-07",24.1777,24.6736,24.1777,24.5851,369000.0],["2022-09-08",24.4611,25.2758,24.3194,25.2758,246800.0],["2022-09-09",25.3024,25.7098,25.3024,25.639,202000.0],["2022-09-12",25.7364,25.9312,25.5504,25.7718,279600.0],["2022-09-13",25.5593,25.6832,24.7533,25.0102,307700.0],["2022-09-14",25.0456,25.2581,24.8242,25.2316,307700.0],["2022-09-15",25.3024,25.9312,25.3024,25.8072,308000.0],["2022-09-16",25.5858,26.1615,25.2581,26.1349,1174300.0],["2022-09-19",25.8781,26.3475,25.8692,26.0286,445900.0],["2022-09-20",25.8072,26.3209,25.7541,26.2855,303800.0],["2022-09-21",26.436,26.498,25.9844,26.0286,226400.0],["2022-09-22",25.9755,25.9755,25.3733,25.453,176300.0],["2022-09-23",25.1341,25.1961,24.7976,25.1519,249500.0],["2022-09-26",25.0367,25.3644,24.8862,25.0899,224000.0],["2022-09-27",25.267,25.329,24.5496,24.771,204500.0],["2022-09-28",24.8507,25.205,24.6559,24.9482,284000.0],["2022-09-29",24.6648,24.7976,24.2574,24.5054,164100.0],["2022-09-30",24.5673,24.7888,24.1068,24.1777,313100.0],["2022-10-03",24.3991,24.6559,24.0803,24.4611,226100.0],["2022-10-04",24.7356,25.391,24.6471,25.3644,219000.0],["2022-10-05",25.0722,25.1873,24.7445,25.081,146300.0],["2022-10-06",25.0987,25.1961,24.8773,25.1076,142900.0],["2022-10-07",25.0367,25.0456,24.5142,24.6559,220500.0],["2022-10-10",24.8508,25.0722,24.6382,24.7533,191200.0],["2022-10-11",24.771,25.0722,24.6028,24.7799,192600.0],["2022-10-12",24.7179,25.1519,24.3814,24.9305,347000.0],["2022-10-13",24.6382,26.4006,24.4965,26.1083,321700.0],["2022-10-14",24.9924,25.4795,24.16,24.7976,941100.0],["2022-10-17",25.2404,25.577,24.9216,25.1961,394800.0],["2022-10-18",25.6832,25.7364,25.1519,25.4441,403000.0],["2022-10-19",25.2936,25.515,24.9747,25.3733,333000.0],["2022-10-20",25.019,25.4884,24.16,24.2574,466400.0],["2022-10-21",24.4876,25.267,24.3017,25.0633,445500.0],["2022-10-24",25.2316,25.577,24.9836,25.3821,514600.0],["2022-10-25",25.3467,25.9844,25.1961,25.701,459000.0],["2022-10-26",25.8161,25.8692,25.3556,25.3644,402700.0],["2022-10-27",25.6212,25.8161,25.2759,25.515,356900.0],["2022-10-28",25.6744,25.9755,25.3821,25.9224,416700.0],["2022-10-31",25.6832,26.0906,25.5592,25.9046,340200.0],["2022-11-01",26.0021,26.0021,25.6655,25.6655,209700.0],["2022-11-02",25.5238,25.8072,24.9393,24.9836,272500.0],["2022-11-03",24.771,24.771,24.2662,24.3017,218300.0],["2022-11-04",24.9305,25.205,24.5939,25.205,352500.0],["2022-11-07",25.3644,26.0109,25.329,25.9578,273500.0],["2022-11-08",25.8781,26.0021,25.4264,25.639,191300.0],["2022-11-09",25.4087,25.8692,25.3644,25.4353,203800.0],["2022-11-10",26.1083,26.9674,26.1083,26.9054,345700.0],["2022-11-11",26.9231,27.2242,26.5512,27.2065,350600.0],["2022-11-14",27.2065,27.3925,26.9143,26.9231,188800.0],["2022-11-15",27.2419,27.5342,26.7814,27.2508,348200.0],["2022-11-16",27.0905,27.1617,26.8321,26.8677,218200.0],["2022-11-17",26.458,26.9568,26.4045,26.8054,255700.0],["2022-11-18",27.233,27.233,26.7876,26.9836,238300.0],["2022-11-21",26.939,27.3488,26.939,27.331,187800.0],["2022-11-22",27.4201,27.616,27.3132,27.4913,201900.0],["2022-11-23",27.5804,27.6071,27.2864,27.4735,159000.0],["2022-11-25",27.5626,27.8566,27.5626,27.8566,91600.0],["2022-11-28",27.6517,27.6517,27.0905,27.1974,158800.0],["2022-11-29",27.1795,27.3488,27.0103,27.2241,163500.0],["2022-11-30",27.0726,27.8298,26.6094,27.7764,351000.0],["2022-12-01",27.8833,28.1773,27.5359,28.0793,283600.0],["2022-12-02",27.8388,28.1684,27.8031,28.1238,182900.0],["2022-12-05",27.9278,27.9278,26.3867,26.547,269800.0],["2022-12-06",26.6985,26.7697,26.458,26.7608,228000.0],["2022-12-07",26.7252,27.1083,26.6539,26.841,180300.0],["2022-12-08",27.0103,27.429,26.8499,27.2953,190300.0],["2022-12-09",27.2597,27.3755,27.0459,27.1617,204300.0],["2022-12-12",27.1172,27.1706,26.6718,26.6807,291800.0],["2022-12-13",27.233,27.3755,26.3689,26.5381,316400.0],["2022-12-14",26.547,26.6807,25.7453,25.7542,316500.0],["2022-12-15",25.3889,25.7542,25.3889,25.4691,495800.0],["2022-12-16",25.2019,25.4335,25.0237,25.4335,1672000.0],["2022-12-19",25.5493,25.8611,25.4513,25.8433,423900.0],["2022-12-20",25.9591,26.3956,25.9324,26.2352,340100.0],["2022-12-21",26.4669,26.6807,26.2352,26.3332,261000.0],["2022-12-22",26.1907,26.2887,25.7007,26.2085,233400.0],["2022-12-23",26.1373,26.4669,26.1283,26.3511,105600.0],["2022-12-27",26.4045,26.5649,26.2798,26.5203,192300.0],["2022-12-28",26.5203,26.645,26.2798,26.2798,197400.0],["2022-12-29",26.5114,26.7341,26.3421,26.6718,166400.0],["2022-12-30",26.6094,26.7163,26.5114,26.6361,165300.0],["2023-01-03",26.8054,26.8588,26.1907,26.5203,506500.0],["2023-01-04",26.7341,27.2419,26.547,27.037,282800.0],["2023-01-05",26.8588,26.8588,26.5025,26.7697,167200.0],["2023-01-06",27.0548,27.4557,26.9479,27.429,219300.0],["2023-01-09",27.5715,27.616,26.8232,26.9568,181700.0],["2023-01-10",27.0459,27.3399,26.8321,27.2152,168500.0],["2023-01-11",27.2953,27.4022,27.1528,27.3755,214500.0],["2023-01-12",27.3844,27.714,27.3666,27.5804,178300.0],["2023-01-13",27.3399,27.5982,27.1261,27.429,383400.0],["2023-01-17",27.4201,27.4379,26.9301,26.939,185800.0],["2023-01-18",26.8054,26.8054,25.4157,25.4602,283900.0],["2023-01-19",25.3533,25.4691,24.9435,25.0059,250300.0],["2023-01-20",25.2464,25.4424,24.899,25.3533,289500.0],["2023-01-23",25.4691,25.6562,25.3889,25.478,195800.0],["2023-01-24",25.3889,25.5582,25.2375,25.4246,241900.0],["2023-01-25",25.3444,25.3533,24.9257,25.0326,679600.0],["2023-01-26",27.0815,27.7942,26.2976,27.616,1142400.0],["2023-01-27",27.8566,27.8566,26.8945,26.9301,285700.0],["2023-01-30",26.9034,27.4201,26.8677,27.0459,288500.0],["2023-01-31",27.2152,27.6784,27.2063,27.6606,401500.0],["2023-02-01",27.4112,27.4112,26.1373,26.841,474300.0],["2023-02-02",26.8143,27.5715,26.8143,27.527,335000.0],["2023-02-03",27.4022,28.0793,27.3755,27.9724,309400.0],["2023-02-06",27.7764,27.9724,27.2597,27.4468,424000.0],["2023-02-07",27.2775,27.8655,27.233,27.7497,182600.0],["2023-02-08",27.4201,27.6517,27.3755,27.5091,133600.0],["2023-02-09",27.6339,27.6962,27.3666,27.4557,344900.0],["2023-02-10",27.4646,27.527,27.1884,27.4022,180600.0],["2023-02-13",27.3577,27.527,27.3399,27.5091,130500.0],["2023-02-14",27.3399,27.5002,26.9301,26.9568,164000.0],["2023-02-15",26.7417,27.5035,26.7238,27.4228,162500.0],["2023-02-16",27.1629,27.4676,26.9479,27.2436,152000.0],["2023-02-17",27.3063,27.3511,27.0912,27.1629,238500.0],["2023-02-21",26.9927,27.154,26.4281,26.455,211400.0],["2023-02-22",26.5267,26.7149,26.2668,26.4639,306800.0],["2023-02-23",26.5804,26.7417,26.3922,26.4729,135200.0],["2023-02-24",26.204,26.3474,26.0338,26.3205,215200.0],["2023-02-27",26.4908,26.6073,26.1055,26.2937,185100.0],["2023-02-28",26.3295,26.4908,26.0427,26.0427,243100.0],["2023-03-01",25.9621,26.1951,25.7918,26.1144,215700.0],["2023-03-02",25.8904,25.9352,25.4692,25.6126,216900.0],["2023-03-03",25.7291,25.747,25.3706,25.6932,181400.0],["2023-03-06",25.7022,25.7291,25.0569,25.2093,276500.0],["2023-03-07",25.1197,25.1197,24.4027,24.5999,237800.0],["2023-03-08",24.6626,24.7074,24.4117,24.7074,237700.0],["2023-03-09",24.4924,24.4924,23.2377,23.3004,354600.0],["2023-03-10",22.691,23.6589,22.0458,22.9151,660600.0],["2023-03-13",21.6873,22.691,20.6478,21.8307,817900.0],["2023-03-14",23.2467,23.632,22.4043,22.5835,609500.0],["2023-03-15",21.5081,22.9061,21.1944,22.5387,587900.0],["2023-03-16",22.1802,23.9995,21.9741,23.2467,627700.0],["2023-03-17",22.6194,22.7,21.7053,21.8845,1182200.0],["2023-03-20",22.4849,22.9241,21.7949,21.8038,430600.0],["2023-03-21",22.5925,23.2915,22.5297,22.6642,313100.0],["2023-03-22",22.709,23.2019,22.3326,22.3863,667700.0],["2023-03-23",22.467,22.6821,21.8755,22.1175,859500.0],["2023-03-24",21.6336,22.6821,21.5888,22.4939,330400.0],["2023-03-27",22.8434,23.0585,22.5656,22.9061,432700.0],["2023-03-28",22.8613,23.0585,22.7179,22.9868,235200.0],["2023-03-29",23.3453,23.3453,22.6731,22.8972,298700.0],["2023-03-30",22.8972,22.9599,22.234,22.4401,593600.0],["2023-03-31",22.6821,22.709,22.2788,22.458,287300.0],["2023-04-03",22.5118,22.6014,22.0189,22.1982,401400.0],["2023-04-04",22.1982,22.1982,21.4095,21.768,273900.0],["2023-04-05",21.4185,21.6336,21.3378,21.4454,374400.0],["2023-04-06",21.3558,21.5977,21.302,21.5708,291700.0],["2023-04-10",21.4633,21.8307,21.4364,21.535,219800.0],["2023-04-11",21.526,21.6246,21.2482,21.2482,170600.0],["2023-04-12",21.4185,21.4274,20.8718,21.0062,175000.0],["2023-04-13",20.9166,21.1855,20.6388,21.0152,220100.0],["2023-04-14",21.1944,21.777,20.594,20.7553,209200.0],["2023-04-17",20.6747,21.0779,20.352,20.9256,350400.0],["2023-04-18",20.9435,20.9435,20.2445,20.3431,377300.0],["2023-04-19",20.3072,21.1227,20.1101,20.9346,328100.0],["2023-04-20",20.7016,21.0959,20.4775,20.7105,330000.0],["2023-04-21",20.5492,20.5492,19.6172,19.6799,322500.0],["2023-04-24",19.5903,19.8323,19.4469,19.4559,321000.0],["2023-04-25",19.1691,19.2498,18.4432,18.4432,377300.0],["2023-04-26",18.4253,18.7569,18.3177,18.5239,351600.0],["2023-04-27",18.5955,18.9361,18.5955,18.9092,284000.0],["2023-04-28",18.8644,19.4111,18.8644,19.0616,265000.0],["2023-05-01",19.0705,19.2856,18.5955,18.6762,240800.0],["2023-05-02",18.5866,18.5866,17.2513,17.314,363700.0],["2023-05-03",17.3588,18.1654,17.3588,17.4485,484800.0],["2023-05-04",17.0452,17.2244,16.1938,16.9735,353400.0],["2023-05-05",17.6008,18.0758,17.4305,17.9145,364000.0],["2023-05-08",18.1564,18.1564,17.2961,17.3051,295100.0],["2023-05-09",17.2065,17.4574,17.1079,17.2154,254500.0],["2023-05-10",17.5201,17.5201,16.9914,17.1438,248000.0],["2023-05-11",16.7942,16.9824,16.6329,16.8839,210900.0],["2023-05-12",17.0362,17.0362,16.7494,17.0093,144500.0],["2023-05-15",17.0272,17.5829,17.0272,17.4574,197900.0],["2023-05-16",17.4574,17.6725,17.2871,17.2871,186800.0],["2023-05-17",17.658,18.8702,17.658,18.7617,322800.0],["2023-05-18",18.7255,19.024,18.626,18.9516,223200.0],["2023-05-19",19.1959,19.2321,18.3727,18.5446,284400.0],["2023-05-22",18.6531,19.1506,18.436,19.1506,294300.0],["2023-05-23",19.2049,20.2181,19.1597,19.7929,374100.0],["2023-05-24",19.7477,19.7477,19.223,19.413,301400.0],["2023-05-25",19.2773,19.5758,19.1687,19.2773,290100.0],["2023-05-26",19.214,19.5306,19.0692,19.5034,220200.0],["2023-05-30",19.5034,19.5668,19.024,19.1959,276000.0],["2023-05-31",19.0783,19.1416,18.4903,18.4993,356400.0],["2023-06-01",18.7164,19.0783,18.3908,18.8431,294700.0],["2023-06-02",19.1778,20.3628,19.1597,20.2452,330100.0],["2023-06-05",19.9919,20.1095,19.1959,19.5668,270800.0],["2023-06-06",19.5034,20.9146,19.5034,20.4533,245000.0],["2023-06-07",20.7428,21.575,20.5528,21.2674,287900.0],["2023-06-08",21.1679,21.1679,20.6342,20.9599,165400.0],["2023-06-09",20.987,21.0051,20.5528,20.7156,115600.0],["2023-06-12",20.6432,21.1136,20.4442,20.5618,189800.0],["2023-06-13",20.6252,21.1136,20.4261,20.9599,219400.0],["2023-06-14",20.978,21.0413,20.1367,20.1819,229700.0],["2023-06-15",20.0462,20.6523,20.0462,20.5709,195200.0],["2023-06-16",20.7699,20.7699,20.1367,20.399,617600.0],["2023-06-20",20.399,20.399,19.8653,19.9919,183900.0],["2023-06-21",19.9015,19.9377,19.5849,19.5849,163600.0],["2023-06-22",19.4853,19.4853,18.7978,18.9878,185600.0],["2023-06-23",18.6983,19.1145,18.4812,18.6531,286800.0],["2023-06-26",18.5717,19.1325,18.5717,18.8431,262800.0],["2023-06-27",18.9154,19.2773,18.7074,18.9154,193200.0],["2023-06-28",18.8431,18.9245,18.5898,18.9154,238700.0],["2023-06-29",19.1325,19.4853,19.024,19.0511,168800.0],["2023-06-30",19.2592,19.2592,18.7164,18.7526,170300.0],["2023-07-03",18.7436,19.1416,18.7074,19.1416,109200.0],["2023-07-05",18.9788,19.1235,18.6441,18.7074,241600.0],["2023-07-06",18.4903,18.6621,18.1194,18.6441,232300.0],["2023-07-07",18.6531,19.1687,18.6531,18.9697,184100.0],["2023-07-10",18.8883,19.4582,18.8883,19.1416,224200.0],["2023-07-11",19.1506,19.3225,18.9969,19.2592,143900.0],["2023-07-12",19.7386,20.2724,19.6301,20.1095,396900.0],["2023-07-13",20.2724,20.5618,20.1367,20.4804,173300.0],["2023-07-14",20.589,20.589,19.9015,20.1276,157500.0],["2023-07-17",20.1548,20.6975,20.1548,20.4985,158300.0],["2023-07-18",20.5076,21.2855,20.5076,20.9689,226200.0],["2023-07-19",21.2222,21.6745,20.978,21.6112,278600.0],["2023-07-20",19.4582,20.9689,19.4582,20.1276,332100.0],["2023-07-21",20.2181,20.2271,19.5215,19.7115,248700.0],["2023-07-24",19.7115,20.4081,19.7115,20.2724,239200.0],["2023-07-25",20.2271,20.4081,19.8653,19.9919,213600.0],["2023-07-26",20.4623,20.9508,20.3719,20.8332,315800.0],["2023-07-27",20.8694,20.9689,20.1819,20.3809,223600.0],["2023-07-28",20.7337,20.7789,20.4533,20.6161,141200.0],["2023-07-31",20.5076,20.8242,20.5076,20.6342,183600.0],["2023-08-01",20.6432,20.6432,20.2181,20.4623,146100.0],["2023-08-02",20.2,20.6071,20.0553,20.4985,285200.0],["2023-08-03",20.4171,20.6794,20.1548,20.5528,126100.0],["2023-08-04",20.4442,20.7518,20.4442,20.598,73700.0],["2023-08-07",20.5799,21.0051,20.4895,21.0051,156600.0],["2023-08-08",20.589,20.8242,20.0733,20.7428,166200.0],["2023-08-09",20.6342,20.797,20.4352,20.7337,151700.0],["2023-08-10",20.9146,21.1589,20.4985,20.5166,127600.0],["2023-08-11",20.4261,20.788,20.4261,20.7156,147700.0],["2023-08-14",20.5709,20.5709,20.3085,20.5257,184000.0],["2023-08-15",20.2543,20.2543,19.9286,19.9467,203600.0],["2023-08-16",19.892,20.1838,19.7187,19.7643,134800.0],["2023-08-17",19.8464,20.0653,19.7825,19.8373,137000.0],["2023-08-18",19.6457,20.1291,19.6457,20.0014,325400.0],["2023-08-21",20.0744,20.2568,19.591,19.7369,171900.0],["2023-08-22",19.7552,20.0105,19.2171,19.2444,184400.0],["2023-08-23",19.2262,19.3174,19.0438,19.0711,211800.0],["2023-08-24",19.0346,19.4451,19.0346,19.3539,220300.0],["2023-08-25",19.4177,19.6001,18.9343,19.0073,208600.0],["2023-08-28",19.135,19.4633,19.1258,19.2991,166100.0],["2023-08-29",19.2991,19.4724,19.1441,19.3995,149800.0],["2023-08-30",19.3447,19.4177,18.989,19.0529,143800.0],["2023-08-31",19.0802,19.2991,18.9799,19.062,259700.0],["2023-09-01",19.2535,19.8737,19.2535,19.8646,196500.0],["2023-09-05",19.6366,19.7552,19.0164,19.1258,237600.0],["2023-09-06",19.0711,19.2991,18.6607,18.7245,183000.0],["2023-09-07",18.5604,18.7519,18.4236,18.5148,198500.0],["2023-09-08",18.5969,18.5969,18.3688,18.4236,171500.0],["2023-09-11",18.5512,18.7154,18.378,18.4236,167100.0],["2023-09-12",17.9219,18.3232,17.8854,18.2138,215800.0],["2023-09-13",18.3141,18.3141,17.9949,18.0131,219600.0],["2023-09-14",18.2594,18.7519,18.1773,18.7337,288700.0],["2023-09-15",18.5512,18.7428,18.2959,18.3597,1063600.0],["2023-09-18",18.378,18.378,17.9219,17.931,176300.0],["2023-09-19",17.9311,18.0952,17.7486,17.7578,166700.0],["2023-09-20",17.8125,18.1956,17.7486,17.776,240300.0],["2023-09-21",17.7669,18.1955,17.7213,18.0952,213100.0],["2023-09-22",18.1317,18.2503,17.9128,17.9402,151000.0],["2023-09-25",17.8581,18.0952,17.7213,18.0314,126100.0],["2023-09-26",17.8672,18.2594,17.8125,17.8216,262900.0],["2023-09-27",17.9037,18.2138,17.8854,17.9675,210300.0],["2023-09-28",17.9402,18.3415,17.9402,18.1499,267800.0],["2023-09-29",18.2868,18.4692,18.1955,18.2868,206800.0],["2023-10-02",18.2685,18.5421,18.1773,18.3415,242200.0],["2023-10-03",18.2138,18.2685,18.0496,18.1591,187000.0],["2023-10-04",18.1499,18.3871,17.9584,18.2594,191100.0],["2023-10-05",18.2138,18.5695,18.2138,18.533,173400.0],["2023-10-06",18.2412,18.7701,18.1317,18.5786,286000.0],["2023-10-09",18.4053,18.7793,18.4053,18.6516,93200.0],["2023-10-10",18.761,19.0346,18.761,18.9799,175700.0],["2023-10-11",18.9982,19.2262,18.907,19.0711,139700.0],["2023-10-12",19.0346,19.0346,18.5969,18.7063,160600.0],["2023-10-13",18.8614,18.9252,18.3688,18.3962,126400.0],["2023-10-16",18.606,18.9343,18.5969,18.6789,125000.0],["2023-10-17",18.5604,19.4268,18.5604,19.1076,190100.0],["2023-10-18",18.9161,19.0529,18.5056,18.5786,122800.0],["2023-10-19",18.4965,18.7975,18.232,18.2776,176700.0],["2023-10-20",18.5148,18.5148,16.8366,17.0372,461500.0],["2023-10-23",16.8822,17.6027,16.8822,17.32,243800.0],["2023-10-24",17.3747,17.4021,16.718,16.8548,301300.0],["2023-10-25",16.7454,17.3109,16.6998,17.1102,234300.0],["2023-10-26",17.2105,17.9858,17.2105,17.849,191500.0],["2023-10-27",17.8034,17.8581,17.4021,17.6392,233000.0],["2023-10-30",17.8034,18.004,17.6939,17.8763,132800.0],["2023-10-31",17.9767,17.9767,17.7851,17.8855,101200.0],["2023-11-01",17.8307,18.1499,17.6757,18.1408,114500.0],["2023-11-02",18.378,18.9708,18.378,18.8705,155500.0],["2023-11-03",19.4724,19.664,19.1897,19.3721,233800.0],["2023-11-06",19.3356,19.3447,19.0711,19.135,186800.0],["2023-11-07",19.062,19.062,18.7428,18.7701,132800.0],["2023-11-08",18.834,18.834,18.378,18.5695,164100.0],["2023-11-09",18.6425,18.7975,18.3141,18.4418,340200.0],["2023-11-10",18.5604,18.7154,18.3871,18.533,145600.0],["2023-11-13",18.3871,18.6516,18.2594,18.5421,125300.0],["2023-11-14",19.3174,20.0744,19.3174,19.8099,319000.0],["2023-11-15",19.9111,20.141,19.7179,19.8283,216100.0],["2023-11-16",19.8559,19.8559,19.4052,19.4696,134800.0],["2023-11-17",19.7179,19.9938,19.6535,19.7915,184300.0],["2023-11-20",19.7547,19.8283,19.626,19.6903,88500.0],["2023-11-21",19.5892,19.6535,19.1753,19.2121,203500.0],["2023-11-22",19.488,19.4972,19.1661,19.3592,123900.0],["2023-11-24",19.488,19.5708,19.1937,19.4236,50500.0],["2023-11-27",19.3501,19.4144,19.1937,19.3592,124000.0],["2023-11-28",19.396,19.396,19.1017,19.2765,146000.0],["2023-11-29",19.4788,19.6535,19.3133,19.3776,174100.0],["2023-11-30",19.4788,19.5064,19.2029,19.2489,222700.0],["2023-12-01",19.1753,20.2789,19.1017,20.2145,176200.0],["2023-12-04",20.0122,20.6376,19.9754,20.5272,181800.0],["2023-12-05",20.4813,20.5088,20.2881,20.3341,112000.0],["2023-12-06",20.564,21.0607,20.4997,20.5272,166100.0],["2023-12-07",20.656,20.9687,20.4537,20.9595,170700.0],["2023-12-08",21.0055,21.2998,20.8491,21.2262,155400.0],["2023-12-11",21.309,21.4561,21.0147,21.1342,175900.0],["2023-12-12",21.1342,21.1618,20.9227,20.9411,159200.0],["2023-12-13",21.0974,22.7437,20.8583,22.6977,356200.0],["2023-12-14",23.3047,23.7185,22.9,23.1391,337000.0],["2023-12-15",23.2219,23.2219,22.7161,22.854,928900.0],["2023-12-18",22.8724,23.2587,22.6609,22.7805,208900.0],["2023-12-19",22.854,23.2771,22.6609,23.0564,192100.0],["2023-12-20",23.1299,23.6909,22.7069,22.7253,211100.0],["2023-12-21",22.9,23.0564,22.6609,22.9368,117600.0],["2023-12-22",23.1391,23.3231,22.946,23.0196,99900.0],["2023-12-26",23.2127,23.6082,23.0012,23.4334,136700.0],["2023-12-27",23.5254,23.6358,23.2771,23.4058,186500.0],["2023-12-28",23.2771,23.4886,23.1391,23.2403,104100.0],["2023-12-29",23.1483,23.1943,22.8172,22.8356,108000.0],["2024-01-02",22.5137,23.2219,22.477,22.8264,179800.0],["2024-01-03",22.7161,22.7529,22.0171,22.1643,183700.0],["2024-01-04",22.293,22.6333,22.2562,22.3022,184100.0],["2024-01-05",22.0631,22.5781,22.0631,22.339,166400.0],["2024-01-08",22.3298,22.431,22.1551,22.339,132600.0],["2024-01-09",21.9252,22.0447,21.6676,21.9343,123100.0],["2024-01-10",22.3206,22.6057,22.0263,22.5965,193500.0],["2024-01-11",22.339,22.3574,21.6217,21.9895,219300.0],["2024-01-12",22.2654,22.431,21.6952,21.9435,129200.0],["2024-01-16",21.6125,22.0171,21.6033,21.8424,159700.0],["2024-01-17",21.4009,21.8516,21.3274,21.6401,115200.0],["2024-01-18",21.732,21.8608,21.4561,21.6309,113000.0],["2024-01-19",21.778,21.8424,21.4837,21.7044,362900.0],["2024-01-22",21.9619,22.6149,21.9619,22.6149,246400.0],["2024-01-23",22.8356,22.8356,22.2562,22.339,258500.0],["2024-01-24",22.5873,22.7897,22.3574,22.4586,178200.0],["2024-01-25",22.9,23.0656,21.8424,22.5413,660600.0],["2024-01-26",22.7253,22.8816,22.2654,22.6149,414900.0],["2024-01-29",22.8632,23.5714,22.7069,23.1391,376500.0],["2024-01-30",23.1759,23.3507,22.9644,23.038,233100.0],["2024-01-31",22.5505,23.038,21.9527,22.0723,395400.0],["2024-02-01",22.0723,22.2103,20.8215,21.3641,267200.0],["2024-02-02",20.8491,21.4285,20.8491,21.217,194400.0],["2024-02-05",20.8859,21.0515,20.6192,20.7847,201900.0],["2024-02-06",20.7204,21.0147,20.3985,20.5272,174400.0],["2024-02-07",20.6008,20.6192,19.9662,20.4169,185000.0],["2024-02-08",20.3525,20.8491,20.3157,20.8215,223600.0],["2024-02-09",20.8399,21.0698,20.4721,20.9135,177700.0],["2024-02-12",20.9135,21.5573,20.9135,21.2078,221200.0],["2024-02-13",20.4353,20.5272,19.7915,20.1226,286500.0],["2024-02-14",20.3617,20.518,20.0306,20.2697,181900.0],["2024-02-15",20.4261,21.1434,20.3065,20.9043,244200.0],["2024-02-16",20.656,20.8675,20.518,20.5732,256500.0],["2024-02-20",20.2789,20.7388,20.2789,20.6928,370600.0],["2024-02-21",20.5916,20.7296,20.4353,20.5916,302600.0],["2024-02-22",20.4721,20.656,20.141,20.2513,209500.0],["2024-02-23",20.2789,20.5364,20.0766,20.2697,293400.0],["2024-02-26",20.2146,20.4353,20.0766,20.3065,237600.0],["2024-02-27",20.4169,20.5824,20.0398,20.049,283700.0],["2024-02-28",19.8375,20.0766,19.7179,19.7179,279900.0],["2024-02-29",20.003,20.3249,19.7179,19.7639,491500.0],["2024-03-01",19.6352,19.8927,19.4144,19.7639,239200.0],["2024-03-04",19.8099,20.003,19.1753,19.2397,303800.0],["2024-03-05",19.2765,19.8283,19.2765,19.7087,267000.0],["2024-03-06",19.6903,20.4905,19.396,20.1686,229000.0],["2024-03-07",20.4353,20.6836,20.3249,20.518,210400.0],["2024-03-08",20.8399,20.9135,20.6376,20.6928,331800.0],["2024-03-11",20.6928,20.7664,20.5824,20.6008,160900.0],["2024-03-12",20.3985,20.4813,20.1686,20.2697,295400.0],["2024-03-13",20.2605,20.564,20.2605,20.3893,262200.0],["2024-03-14",20.2881,20.3525,19.5892,19.7363,195600.0],["2024-03-15",19.6535,20.2789,19.6535,20.1778,545400.0],["2024-03-18",20.1686,20.1962,19.7547,19.7639,201000.0],["2024-03-19",19.6811,20.0306,19.6811,19.8559,192700.0],["2024-03-20",19.8373,20.8297,19.791,20.5143,173700.0],["2024-03-21",20.6164,20.9688,20.6164,20.8111,227000.0],["2024-03-22",20.8389,20.8389,20.4865,20.5422,152900.0],["2024-03-25",20.5793,20.7833,20.4772,20.5607,107000.0],["2024-03-26",20.6998,20.6998,20.2547,20.3938,153300.0],["2024-03-27",20.5793,21.1728,20.5793,21.1357,291300.0],["2024-03-28",21.1172,21.3954,21.0059,21.2563,194400.0],["2024-04-01",21.2563,21.2563,20.6164,20.6349,230900.0],["2024-04-02",20.5422,20.6813,20.2083,20.4772,202900.0],["2024-04-03",20.3567,20.4958,20.1897,20.2268,245200.0],["2024-04-04",20.4958,20.7647,20.403,20.4123,173400.0],["2024-04-05",20.3474,20.5143,20.2454,20.4123,450200.0],["2024-04-08",20.5051,20.7184,20.4309,20.6071,299700.0],["2024-04-09",20.7184,20.8389,20.2361,20.6442,143200.0],["2024-04-10",20.0785,20.0785,19.1974,19.3458,227600.0],["2024-04-11",19.42,19.4571,19.1603,19.3922,195200.0],["2024-04-12",19.1881,19.5035,19.1232,19.3922,158500.0],["2024-04-15",19.5127,19.7353,19.1603,19.3643,196100.0],["2024-04-16",19.1418,19.2252,19.0212,19.0212,182100.0],["2024-04-17",19.2345,19.318,19.0212,19.0398,202000.0],["2024-04-18",19.0119,19.6518,19.0119,19.4571,264700.0],["2024-04-19",19.2716,20.1526,19.0119,20.1341,326100.0],["2024-04-22",20.1526,20.5514,20.0414,20.1805,239000.0],["2024-04-23",20.2361,20.6998,20.2268,20.6442,282100.0],["2024-04-24",20.4216,20.7555,20.3938,20.7184,219300.0],["2024-04-25",20.5329,20.5514,20.3103,20.4958,224000.0],["2024-04-26",20.4309,20.6349,20.366,20.4958,172700.0],["2024-04-29",20.5514,20.6164,20.2361,20.3659,209400.0],["2024-04-30",20.1712,20.2268,19.7539,19.7724,324600.0],["2024-05-01",20.0599,20.7091,20.0135,20.3196,211900.0],["2024-05-02",20.468,20.774,20.468,20.672,137500.0],["2024-05-03",21.0244,21.0986,20.7369,20.7369,185000.0],["2024-05-06",20.8389,21.1728,20.8111,20.876,175600.0],["2024-05-07",20.9317,21.145,20.8204,20.876,143700.0],["2024-05-08",20.6813,21.0893,20.6813,21.0801,125800.0],["2024-05-09",21.145,21.5067,21.0986,21.4788,306700.0],["2024-05-10",21.4788,21.4881,21.247,21.4788,186700.0],["2024-05-13",21.553,21.7385,21.3768,21.3861,236600.0],["2024-05-14",21.6736,21.6736,21.4881,21.5252,138800.0],["2024-05-15",21.6087,21.7478,21.1821,21.4417,251500.0],["2024-05-16",21.349,21.7478,21.2377,21.6921,152700.0],["2024-05-17",21.7942,21.9333,21.6458,21.7571,162200.0],["2024-05-20",21.7014,21.7849,21.3861,21.4047,155700.0],["2024-05-21",21.3212,21.5345,21.2841,21.451,133700.0],["2024-05-22",21.4232,21.618,21.2192,21.3119,257400.0],["2024-05-23",21.349,21.3583,20.6905,20.8482,153900.0],["2024-05-24",20.9688,20.9688,20.6813,20.7462,169600.0],["2024-05-28",20.8389,21.0059,20.3938,20.4309,324100.0],["2024-05-29",20.0321,20.1156,19.893,20.0228,216400.0],["2024-05-30",20.3196,20.5143,20.1805,20.2918,177200.0],["2024-05-31",20.3845,20.6349,20.3845,20.6164,213400.0],["2024-06-03",20.8018,20.8018,20.1248,20.1527,149000.0],["2024-06-04",19.9672,20.0228,19.7724,19.7724,144600.0],["2024-06-05",19.9393,20.0506,19.7631,19.9208,133100.0],["2024-06-06",19.9022,20.0877,19.8744,20.0506,441200.0],["2024-06-07",19.8281,20.0877,19.8281,20.0785,151900.0],["2024-06-10",19.7075,19.8559,19.4756,19.5869,288700.0],["2024-06-11",19.4107,19.5684,19.2716,19.3551,347500.0],["2024-06-12",19.9486,20.2361,19.7353,19.9857,258800.0],["2024-06-13",19.9672,19.9672,19.522,19.7168,579900.0],["2024-06-14",19.4849,19.5777,19.3551,19.4478,144100.0],["2024-06-17",19.3458,19.6889,19.2531,19.6797,168000.0],["2024-06-18",19.6797,19.8652,19.624,19.791,189100.0],["2024-06-20",19.7816,20.0341,19.7816,19.9687,171800.0],["2024-06-21",19.9032,20.0903,19.8097,19.8564,655600.0],["2024-06-24",20.0154,20.3147,19.9406,20.1651,173000.0],["2024-06-25",20.0528,20.137,19.9874,20.0435,268800.0],["2024-06-26",19.8938,20.3802,19.791,20.3802,264300.0],["2024-06-27",20.4083,20.7543,20.2212,20.745,299100.0],["2024-06-28",20.9881,21.4277,20.8666,21.3248,503000.0],["2024-07-01",21.2968,21.568,21.091,21.3155,211100.0],["2024-07-02",21.2033,21.5961,21.2033,21.5213,172200.0],["2024-07-03",21.5213,21.5213,21.0443,21.0443,92400.0],["2024-07-05",20.9788,21.1004,20.6047,20.6421,194900.0],["2024-07-08",20.8385,20.932,20.6982,20.773,216700.0],["2024-07-09",20.7076,20.9694,20.6888,20.8853,135300.0],["2024-07-10",20.9414,21.5213,20.9414,21.4838,155600.0],["2024-07-11",21.9796,22.6623,21.858,22.5688,275900.0],["2024-07-12",22.9055,22.9336,22.6156,22.653,229700.0],["2024-07-15",22.9523,23.7847,22.9523,23.5322,280600.0],["2024-07-16",23.8969,24.8042,23.8502,24.6452,372400.0],["2024-07-17",24.271,25.4402,24.271,25.2157,548600.0],["2024-07-18",24.9632,26.1604,24.9632,25.3747,532800.0],["2024-07-19",25.4121,25.9078,25.3934,25.5711,503800.0],["2024-07-22",24.8229,25.6553,24.6919,25.5337,372500.0],["2024-07-23",25.3653,26.2913,25.1783,25.9078,416700.0],["2024-07-24",25.8704,26.3942,25.5337,25.5711,277000.0],["2024-07-25",25.6927,26.6654,25.6085,26.1791,559100.0],["2024-07-26",26.4503,26.5719,25.9826,26.2258,419400.0],["2024-07-29",26.3007,26.31,25.7114,25.7395,268200.0],["2024-07-30",25.8236,26.2165,25.7675,25.992,276000.0],["2024-07-31",25.8798,26.4503,25.7208,25.8143,301700.0],["2024-08-01",25.7769,25.8236,24.6919,25.0473,333400.0],["2024-08-02",24.0933,24.4488,23.8408,24.271,266000.0],["2024-08-05",23.1113,23.7005,22.6249,23.448,322900.0],["2024-08-06",23.4293,23.7192,23.2609,23.4386,212700.0],["2024-08-07",23.7566,23.8408,23.2422,23.3545,574700.0],["2024-08-08",23.7473,23.8782,23.3919,23.8408,255700.0],["2024-08-09",23.8127,23.8782,23.3357,23.6818,310700.0],["2024-08-12",23.9437,24.1775,23.2422,23.3077,319400.0],["2024-08-13",23.6444,23.7379,23.0084,23.7192,196200.0],["2024-08-14",23.9156,23.9156,23.3732,23.635,137700.0],["2024-08-15",24.1962,24.5516,24.1401,24.1588,216900.0],["2024-08-16",24.1308,24.9071,24.1308,24.8322,203700.0],["2024-08-19",24.8322,25.0567,24.7387,25.0193,208000.0],["2024-08-20",24.8696,24.9164,24.5516,24.5703,117800.0],["2024-08-21",24.7574,24.7574,24.4488,24.6358,123100.0],["2024-08-22",24.589,24.9632,24.589,24.8229,104900.0],["2024-08-23",24.9912,26.5251,24.9912,25.9359,277700.0],["2024-08-26",26.2539,26.2632,25.7862,25.7956,208000.0],["2024-08-27",25.5337,25.6927,25.2812,25.5992,256200.0],["2024-08-28",25.5337,26.0107,25.4402,25.6646,267900.0],["2024-08-29",25.8517,25.9172,25.4028,25.7021,245100.0],["2024-08-30",25.7675,25.8798,25.4028,25.7582,214200.0],["2024-09-03",25.4589,25.7862,25.2531,25.4776,235200.0],["2024-09-04",25.356,25.6927,24.9164,25.0099,130100.0],["2024-09-05",25.1689,25.1876,24.748,24.8977,147200.0],["2024-09-06",24.9164,25.0567,24.1775,24.4488,453100.0],["2024-09-09",24.43,24.561,24.1869,24.2523,500500.0],["2024-09-10",24.3459,24.3739,23.7753,24.3459,255600.0],["2024-09-11",24.084,24.1682,23.5041,24.1401,288100.0],["2024-09-12",24.3365,24.3552,23.9905,24.1869,222500.0],["2024-09-13",24.5049,24.8229,24.4768,24.7855,545000.0],["2024-09-16",24.9258,25.1502,24.5329,25.0941,470500.0],["2024-09-17",25.3841,25.9452,25.2063,25.4776,320100.0],["2024-09-18",25.5431,26.2258,25.038,25.515,295200.0],["2024-09-19",26.2258,26.2445,25.6459,26.0949,318400.0],["2024-09-20",25.7862,26.0107,25.6833,25.7208,1448700.0],["2024-09-23",25.8611,25.8985,25.4121,25.4589,350600.0],["2024-09-24",25.4589,25.5711,24.9912,25.0193,176700.0],["2024-09-25",25.0754,25.0754,24.72,24.8229,193300.0],["2024-09-26",25.2063,25.2063,24.8042,24.9258,226200.0],["2024-09-27",25.1128,25.2251,24.7948,25.0006,325300.0],["2024-09-30",24.9723,25.4808,24.9723,25.3584,228800.0],["2024-10-01",25.1889,25.1889,24.4827,24.5768,204700.0],["2024-10-02",24.4638,24.8593,24.1625,24.2379,153300.0],["2024-10-03",24.106,24.4356,23.9648,24.3509,167300.0],["2024-10-04",24.784,24.9535,24.5957,24.7934,122100.0],["2024-10-07",24.671,24.7181,24.3885,24.5486,181600.0],["2024-10-08",24.7087,24.7181,24.3414,24.3414,198800.0],["2024-10-09",24.2473,24.8311,24.2096,24.7087,158800.0],["2024-10-10",24.4921,24.8123,24.3132,24.8028,149300.0],["2024-10-11",24.9252,25.7633,24.9252,25.575,269800.0],["2024-10-14",25.6691,25.9705,25.3772,25.8857,154000.0],["2024-10-15",25.9046,26.7614,25.8292,26.1305,303400.0],["2024-10-16",26.4507,26.8179,26.3565,26.6202,318000.0],["2024-10-17",26.6296,26.7238,26.366,26.6861,196500.0],["2024-10-18",26.639,26.6485,26.3095,26.4036,211000.0],["2024-10-21",26.3565,26.3565,25.5844,25.6786,198000.0],["2024-10-22",25.6409,25.7916,25.5185,25.7445,104700.0],["2024-10-23",25.5561,25.9799,25.5561,25.8857,147400.0],["2024-10-24",25.6691,26.2718,25.1418,25.7068,400300.0],["2024-10-25",26.027,26.0364,25.3961,25.4055,250200.0],["2024-10-28",25.6974,26.3189,25.5938,26.1305,200900.0],["2024-10-29",25.914,26.1211,25.7068,25.8669,234600.0],["2024-10-30",25.7916,26.413,25.7916,25.9987,208300.0],["2024-10-31",26.0835,26.1023,25.6315,25.6409,189100.0],["2024-11-01",25.8104,25.9705,25.5938,25.7256,229000.0],["2024-11-04",25.4997,25.6597,25.1324,25.4808,216800.0],["2024-11-05",25.5373,25.9987,25.4526,25.9234,167400.0],["2024-11-06",28.0044,29.737,27.9762,29.3698,832600.0],["2024-11-07",29.1909,29.1909,28.2398,28.2775,440000.0],["2024-11-08",28.4564,28.5223,28.1645,28.2587,407900.0],["2024-11-11",28.7201,29.9159,28.7106,29.6711,380400.0],["2024-11-12",29.6146,29.9442,29.3792,29.4169,221000.0],["2024-11-13",29.7088,30.1325,29.1344,29.1815,225800.0],["2024-11-14",29.3614,29.3993,28.8026,29.0773,151200.0],["2024-11-15",29.2951,29.333,28.5185,28.9826,191700.0],["2024-11-18",28.8689,29.0583,28.6037,28.6037,201700.0],["2024-11-19",28.1207,28.7363,28.1207,28.5185,132400.0],["2024-11-20",28.4616,28.509,28.0923,28.3953,143200.0],["2024-11-21",28.6321,29.2194,28.5469,28.7931,168600.0],["2024-11-22",29.0015,29.6172,28.8973,29.5698,190800.0],["2024-11-25",29.9676,30.6495,29.655,29.6645,287100.0],["2024-11-26",29.5698,29.7024,29.2951,29.3425,455100.0],["2024-11-27",29.6266,29.7403,29.2478,29.2667,159800.0],["2024-11-29",29.5793,29.5793,28.8689,28.8689,219700.0],["2024-12-02",29.1246,29.4656,28.7742,29.1057,239700.0],["2024-12-03",29.1057,29.2288,28.689,28.7174,177700.0],["2024-12-04",28.8026,29.1436,28.509,29.0299,455600.0],["2024-12-05",29.1815,29.4183,28.7268,28.7931,131400.0],["2024-12-06",28.9636,29.1625,28.509,29.1246,180300.0],["2024-12-09",29.3141,29.333,28.7268,28.7647,205900.0],["2024-12-10",28.8973,29.352,28.509,28.7079,224900.0],["2024-12-11",29.0773,29.2951,28.6605,28.992,221000.0],["2024-12-12",28.992,29.0773,28.5848,28.6605,220200.0],["2024-12-13",28.6321,28.6795,28.2154,28.6037,196400.0],["2024-12-16",28.6416,28.6416,27.9028,28.2912,1940200.0],["2024-12-17",28.6511,28.9163,27.1641,27.5903,1864500.0],["2024-12-18",27.9975,28.4143,26.34,26.6337,1018700.0],["2024-12-19",27.0788,27.2682,26.1317,26.3306,692600.0],["2024-12-20",26.1411,27.5334,26.1411,27.0693,1510900.0],["2024-12-23",26.842,27.2304,26.8136,27.0883,346300.0],["2024-12-24",27.2304,27.2967,26.7663,27.1451,241900.0],["2024-12-26",26.9557,27.2114,26.7473,27.1451,294000.0],["2024-12-27",26.9083,27.1925,26.4632,26.8041,297100.0],["2024-12-30",26.681,26.9462,26.4063,26.7378,243200.0],["2024-12-31",26.8231,26.9936,26.5484,26.9273,433500.0],["2025-01-02",27.1262,27.2019,26.4348,26.4632,353400.0],["2025-01-03",26.5863,26.7757,25.9044,26.7284,201400.0],["2025-01-06",26.7284,27.2304,26.5011,26.52,497000.0],["2025-01-07",26.5863,26.8136,26.037,26.3685,330300.0],["2025-01-08",26.198,26.5389,26.0938,26.4158,354600.0],["2025-01-10",25.9138,26.0464,25.3077,25.8191,475800.0],["2025-01-13",25.6392,26.037,25.5918,26.018,465900.0],["2025-01-14",26.2737,26.7663,26.1506,26.7284,271200.0],["2025-01-15",27.7134,27.7134,26.8231,27.0599,262400.0],["2025-01-16",26.8799,27.1167,26.5011,26.9936,809600.0],["2025-01-17",27.2209,27.3819,26.7663,26.9936,236800.0],["2025-01-21",27.2209,27.4766,27.0409,27.2019,344700.0],["2025-01-22",27.0409,27.2114,26.6715,26.7094,369900.0],["2025-01-23",26.7757,26.9936,26.5674,26.7189,260800.0],["2025-01-24",26.5768,27.0125,26.5295,26.8231,485500.0],["2025-01-27",27.0978,27.5145,26.9462,27.1356,308000.0],["2025-01-28",26.9936,27.3724,26.8894,27.3061,611600.0],["2025-01-29",27.0693,27.4766,26.6526,27.0599,621600.0],["2025-01-30",27.3724,28.1491,26.6337,27.5903,432900.0],["2025-01-31",27.5903,28.1207,27.4766,27.8555,599100.0],["2025-02-03",27.2682,27.5903,26.8231,27.4103,410900.0],["2025-02-04",27.3724,28.3669,27.3061,28.3196,395600.0],["2025-02-05",28.4143,28.4806,27.9881,28.4806,350000.0],["2025-02-06",28.5469,28.8879,28.329,28.8689,272900.0],["2025-02-07",28.85,28.85,27.9975,28.4616,300100.0],["2025-02-10",28.5185,28.5185,28.0354,28.0828,188500.0],["2025-02-11",27.9691,28.5848,27.9407,28.5848,431200.0],["2025-02-12",28.1491,28.2059,27.8365,27.9502,344200.0],["2025-02-13",28.1396,28.1396,27.6471,28.0165,398600.0],["2025-02-14",28.0733,28.3006,27.6945,27.8271,174300.0],["2025-02-18",27.666,27.9123,27.524,27.9123,372200.0],["2025-02-19",27.6755,27.7892,27.4956,27.666,391700.0],["2025-02-20",27.5421,27.6851,26.8846,27.2658,553600.0],["2025-02-21",27.5231,27.5231,26.713,26.7416,314400.0],["2025-02-24",26.9608,26.9608,26.5129,26.5891,373500.0],["2025-02-25",26.7416,27.0752,26.694,26.9417,405000.0],["2025-02-26",26.9608,27.2181,26.5701,26.9132,426800.0],["2025-02-27",26.7893,26.9608,26.5987,26.7988,640000.0],["2025-02-28",26.8941,27.2562,26.7797,27.1514,433100.0],["2025-03-03",27.2658,27.3897,26.4938,26.7893,413100.0],["2025-03-04",26.4938,26.532,25.6456,25.7028,822200.0],["2025-03-05",25.7695,26.1317,25.3597,25.7981,589000.0],["2025-03-06",25.6075,25.6171,25.1882,25.4169,514000.0],["2025-03-07",25.3407,25.4265,24.8451,25.2359,797700.0],["2025-03-10",24.7689,25.0643,24.4734,24.5497,945300.0],["2025-03-11",24.6164,25.0929,24.4639,24.664,969600.0],["2025-03-12",24.9118,24.9595,24.4734,24.8261,647100.0],["2025-03-13",24.9214,25.0452,24.5306,24.5401,451800.0],["2025-03-14",24.7212,25.1596,24.5973,25.0452,743600.0],["2025-03-17",25.0643,25.2549,24.8451,24.9214,488400.0],["2025-03-18",24.7975,25.1977,24.6355,25.0834,653300.0],["2025-03-19",25.1977,25.4074,24.8451,25.0929,456200.0],["2025-03-20",24.8832,25.3883,24.8832,25.0167,401500.0],["2025-03-21",24.969,25.1501,24.645,24.8928,1801800.0],["2025-03-24",25.274,25.76,25.0738,25.6552,486300.0],["2025-03-25",25.6552,25.7791,25.3979,25.4074,370100.0],["2025-03-26",25.5218,25.8363,25.3312,25.4646,276400.0],["2025-03-27",25.455,25.6647,25.2549,25.3693,292400.0],["2025-03-28",25.2549,25.3883,24.7593,24.9214,292400.0],["2025-03-31",24.5878,24.9595,24.502,24.8642,430500.0],["2025-04-01",24.6164,24.9595,24.4067,24.8642,483700.0],["2025-04-02",24.5402,25.0548,24.5402,24.9785,304800.0],["2025-04-03",23.854,24.0065,23.1106,23.1106,817300.0],["2025-04-04",22.1481,22.5007,21.6525,22.434,989800.0],["2025-04-07",21.7573,23.4823,21.5953,22.4816,1115200.0],["2025-04-08",23.1487,23.244,21.6906,22.0242,794200.0],["2025-04-09",21.7002,23.5109,21.4238,23.1297,820400.0],["2025-04-10",22.7389,22.7389,21.2237,21.9003,756400.0],["2025-04-11",21.7002,21.967,21.3571,21.8241,617100.0],["2025-04-14",22.0528,22.129,21.5191,22.0623,652200.0],["2025-04-15",22.1862,22.6722,22.1386,22.453,398700.0],["2025-04-16",22.4626,22.6341,22.1385,22.3673,497500.0],["2025-04-17",22.3577,22.6722,22.3577,22.5198,364500.0],["2025-04-21",22.2529,22.3387,22.0623,22.2529,367600.0],["2025-04-22",22.4149,22.8914,22.3292,22.8152,515300.0],["2025-04-23",23.4347,23.8826,23.0058,23.1583,622600.0],["2025-04-24",23.1487,23.9493,22.7675,23.9016,764100.0],["2025-04-25",23.7587,23.7968,23.2059,23.5204,537400.0],["2025-04-28",23.4918,23.7873,23.4442,23.7301,468900.0],["2025-04-29",23.6443,24.016,23.5585,23.9398,381800.0],["2025-04-30",23.4728,23.9779,23.3489,23.6634,500900.0],["2025-05-01",23.6443,24.0827,23.4442,23.9112,833700.0],["2025-05-02",24.2542,24.483,24.0351,24.4067,351900.0],["2025-05-05",24.1208,24.6926,24.0255,24.4544,325400.0],["2025-05-06",24.1494,24.34,24.0255,24.1018,748300.0],["2025-05-07",24.3114,24.3972,24.0541,24.1018,303400.0],["2025-05-08",24.4163,24.664,24.2066,24.483,511100.0],["2025-05-09",24.4067,24.5878,24.2733,24.34,313300.0],["2025-05-12",25.3693,25.8553,25.2454,25.3026,921500.0],["2025-05-13",25.4169,25.6647,25.3121,25.5218,460200.0],["2025-05-14",25.4836,25.5408,25.274,25.3121,365000.0],["2025-05-15",25.408,25.7055,25.2449,25.6959,388900.0],["2025-05-16",25.1874,25.7727,25.1874,25.456,747900.0],["2025-05-19",25.1394,25.3313,25.053,25.2929,372200.0],["2025-05-20",25.3025,25.408,25.1586,25.2065,294900.0],["2025-05-21",24.9379,25.053,24.2374,24.2566,390900.0],["2025-05-22",24.1127,24.3046,24.0455,24.0743,417500.0],["2025-05-23",23.5466,23.9496,23.5466,23.8248,355000.0],["2025-05-27",24.0935,24.4006,23.844,24.3718,336600.0],["2025-05-28",24.2854,24.4006,23.9208,23.94,344000.0],["2025-05-29",24.0551,24.0743,23.6617,24.0743,365900.0],["2025-05-30",24.0167,24.0359,23.7577,23.7577,372900.0],["2025-06-02",23.7481,23.7481,23.3163,23.4698,667300.0],["2025-06-03",23.4986,24.1511,23.4218,24.0167,610100.0],["2025-06-04",23.9688,24.0839,23.5562,23.5562,241300.0],["2025-06-05",23.5466,23.7385,23.2779,23.5946,394100.0],["2025-06-06",24.0263,24.1415,23.7289,24.0263,398400.0],["2025-06-09",24.1223,24.4485,24.0167,24.1703,364300.0],["2025-06-10",24.2086,24.5349,24.1223,24.4006,290100.0],["2025-06-11",24.5637,24.6212,24.1895,24.2854,335000.0],["2025-06-12",24.0935,24.3238,23.8728,24.2758,335100.0],["2025-06-13",23.9688,24.0071,23.4602,23.5178,357600.0],["2025-06-16",23.8056,23.8056,23.2587,23.2683,553200.0],["2025-06-17",23.1244,23.3643,22.8365,22.8845,579400.0],["2025-06-18",22.7886,23.1052,22.7886,22.9229,863200.0],["2025-06-20",23.0572,23.1532,22.7694,22.8557,999000.0],["2025-06-23",22.8077,23.6329,22.6734,23.6233,447400.0],["2025-06-24",23.8248,24.2278,23.8152,23.8536,395500.0],["2025-06-25",23.8152,23.8728,23.4698,23.6425,366700.0],["2025-06-26",23.8056,24.1991,23.7385,24.1607,411400.0],["2025-06-27",24.1607,24.3526,23.9496,24.0551,955500.0],["2025-06-30",24.2854,24.3718,23.9784,24.0263,445300.0],["2025-07-01",23.9112,25.1682,23.8152,24.9954,468400.0],["2025-07-02",25.1586,25.5328,24.9379,25.4272,431600.0],["2025-07-03",25.6671,26.0029,25.552,25.9454,423200.0],["2025-07-07",25.811,26.0125,25.2161,25.2257,406800.0],["2025-07-08",25.3025,25.8398,25.2257,25.4656,402200.0],["2025-07-09",25.6575,25.811,25.3217,25.5232,676900.0],["2025-07-10",25.5136,25.8686,25.4272,25.4944,472500.0],["2025-07-11",25.2545,25.3121,25.053,25.149,399200.0],["2025-07-14",25.0626,25.6575,25.0626,25.6383,383400.0],["2025-07-15",25.5616,25.6095,24.7748,24.7748,615100.0],["2025-07-16",24.9283,25.1298,24.5541,25.0818,584600.0],["2025-07-17",24.9667,25.408,24.8611,25.3793,420600.0],["2025-07-18",25.504,25.5808,25.197,25.3505,377700.0],["2025-07-21",25.4848,25.5712,25.1202,25.1298,289800.0],["2025-07-22",25.2257,25.5808,25.1586,25.3601,432700.0],["2025-07-23",25.408,25.408,24.9187,25.1682,460900.0],["2025-07-24",25.5712,25.5712,24.5925,24.7076,782500.0],["2025-07-25",24.7748,25.0242,24.5541,24.6308,425800.0],["2025-07-28",24.6596,24.7652,24.4197,24.7172,434900.0],["2025-07-29",24.8803,24.8803,24.3046,24.3814,275700.0],["2025-07-30",24.3622,24.6116,23.9208,24.0263,309300.0],["2025-07-31",23.844,23.988,23.441,23.6425,429200.0],["2025-08-01",23.4122,23.5178,22.9325,23.3547,524100.0],["2025-08-04",23.3547,23.6329,23.1916,23.5466,572200.0],["2025-08-05",23.6713,23.7289,23.1916,23.7289,584400.0],["2025-08-06",23.7001,23.7001,23.2107,23.2491,320100.0],["2025-08-07",23.441,23.441,22.9133,23.0668,272700.0],["2025-08-08",23.2395,23.3739,22.9133,23.3643,347800.0],["2025-08-11",23.3547,23.489,23.2299,23.4218,379200.0],["2025-08-12",23.7673,24.4677,23.6905,24.4485,438300.0],["2025-08-13",24.5829,25.1106,24.4677,25.0626,387700.0],["2025-08-14",24.7921,24.9274,24.6085,24.7824,348900.0],["2025-08-15",24.8887,24.8887,24.2704,24.4056,422500.0],["2025-08-18",24.5022,24.5022,24.0868,24.338,353700.0],["2025-08-19",24.396,24.7438,24.3573,24.4829,441400.0],["2025-08-20",24.5409,24.6375,24.4153,24.5409,251900.0],["2025-08-21",24.4249,24.5892,24.3476,24.5505,274700.0],["2025-08-22",24.7341,25.8356,24.6955,25.7293,696200.0],["2025-08-25",25.6037,25.7196,25.4781,25.4974,198100.0],["2025-08-26",25.536,25.9032,25.4104,25.6906,453000.0],["2025-08-27",25.5457,25.8066,25.4491,25.6133,712500.0],["2025-08-28",25.7679,25.8742,25.3428,25.4104,726800.0],["2025-08-29",25.4974,25.7196,25.024,25.2462,2575900.0],["2025-09-02",25.5071,26.5022,25.1689,25.4974,997700.0],["2025-09-03",25.5554,26.2124,25.2269,25.4587,1356000.0],["2025-09-04",25.4587,25.6037,25.0723,25.6037,1431200.0],["2025-09-05",25.7389,26.3283,25.3331,25.9225,1881300.0],["2025-09-08",25.6037,25.9612,25.565,25.9225,1039800.0],["2025-09-09",25.8259,26.0288,25.2365,25.4394,1187800.0],["2025-09-10",25.5264,26.0385,25.1882,25.2559,1005600.0],["2025-09-11",25.2365,25.3815,25.053,25.1979,953200.0],["2025-09-12",25.2848,25.3525,24.879,24.9274,513300.0],["2025-09-15",24.966,25.2075,24.4732,24.4926,724200.0],["2025-09-16",24.5216,24.5216,23.71,24.1544,1094000.0],["2025-09-17",24.3187,24.966,24.1641,24.1834,945500.0],["2025-09-18",24.309,25.0046,24.1061,24.9853,968100.0],["2025-09-19",24.7728,24.9467,24.338,24.4056,2226900.0],["2025-09-22",24.5216,24.5216,24.0095,24.1737,719600.0],["2025-09-23",24.2897,24.6761,23.9612,23.9998,851100.0],["2025-09-24",23.9612,24.1254,23.5554,23.5844,695100.0],["2025-09-25",23.594,23.6134,23.2655,23.3815,489200.0],["2025-09-26",23.4008,23.6327,23.2655,23.3718,628300.0],["2025-09-29",23.3718,23.3718,22.7148,22.8791,651500.0],["2025-09-30",23.0143,23.1109,22.5216,22.908,675300.0],["2025-10-01",22.6375,22.9757,22.5506,22.8018,874100.0],["2025-10-02",22.9274,23.1979,22.8307,23.0433,982100.0],["2025-10-03",23.1979,23.6134,23.1013,23.1303,1060100.0],["2025-10-06",23.2655,23.7969,23.1496,23.3621,1130400.0],["2025-10-07",23.3525,23.7196,23.2655,23.3042,1109000.0],["2025-10-08",23.4298,23.5361,23.0723,23.1689,706200.0],["2025-10-09",23.2462,23.3815,22.8211,23.0916,630400.0],["2025-10-10",23.6327,24.3283,22.9564,23.0143,1331300.0],["2025-10-13",23.1979,23.5554,22.8984,23.4878,1050700.0],["2025-10-14",23.3718,24.4346,23.3332,24.222,1181200.0],["2025-10-15",24.5119,24.6858,23.9998,24.0771,743600.0],["2025-10-16",23.9225,24.2414,22.2221,22.4829,1302800.0],["2025-10-17",22.6375,22.8887,22.4346,22.6665,710100.0],["2025-10-20",22.8597,23.3525,22.6665,23.2076,463000.0],["2025-10-21",23.0916,23.4298,23.0916,23.2849,867900.0],["2025-10-22",23.4201,23.652,23.3042,23.4008,470200.0],["2025-10-23",23.2462,23.5167,23.1496,23.3138,634300.0],["2025-10-24",23.5361,23.8066,23.4877,23.7196,371900.0],["2025-10-27",23.7969,23.8839,23.2752,23.3718,391200.0],["2025-10-28",23.2752,23.4105,23.024,23.1013,484800.0],["2025-10-29",22.8791,23.1013,22.2414,22.338,1181300.0],["2025-10-30",22.28,23.4491,22.0385,23.2945,1517300.0],["2025-10-31",23.024,23.6327,22.8307,23.5167,1413000.0],["2025-11-03",23.4008,24.0288,23.2462,24.0191,1108600.0],["2025-11-04",23.9032,24.1544,23.6906,24.0385,1124700.0],["2025-11-05",24.1351,25.3621,24.0578,25.3138,991700.0],["2025-11-06",25.2365,25.652,25.1979,25.3428,1390700.0],["2025-11-07",25.3428,25.4877,24.9467,25.4877,1302800.0],["2025-11-10",25.4711,26.0091,25.4418,25.5885,1369200.0],["2025-11-11",25.7548,26.0971,25.3929,25.4809,1005800.0],["2025-11-12",25.6276,26.0189,25.3048,25.3439,988600.0],["2025-11-13",24.982,25.3635,24.5027,24.581,1936400.0],["2025-11-14",24.3364,24.7668,24.268,24.7277,865200.0],["2025-11-17",24.669,24.7473,23.5833,23.6713,749600.0],["2025-11-18",23.6224,24.1604,23.6224,23.9843,758600.0],["2025-11-19",23.9061,24.2289,23.8278,24.1017,873600.0],["2025-11-20",24.2289,24.6103,23.642,23.6615,816800.0],["2025-11-21",23.7887,24.6005,23.6322,24.3854,712100.0],["2025-11-24",24.3267,24.5223,24.0723,24.4343,648500.0],["2025-11-25",24.4538,25.4418,24.2289,25.3146,719400.0],["2025-11-26",25.1092,25.3439,25.0212,25.0407,867900.0],["2025-11-28",25.0114,25.3733,24.894,25.0309,303400.0],["2025-12-01",24.8157,25.4222,24.7375,25.3146,776300.0],["2025-12-02",25.432,25.4613,24.9331,24.9722,2681400.0],["2025-12-03",25.2755,25.6374,25.1679,25.4515,1173000.0],["2025-12-04",25.3146,25.4809,24.9722,25.0701,730100.0],["2025-12-05",24.9722,25.1288,24.5321,24.6103,832300.0],["2025-12-08",24.7766,24.9722,24.6592,24.9038,890200.0],["2025-12-09",25.0505,25.6178,24.982,25.1679,914400.0],["2025-12-10",25.1679,26.4297,25.1679,26.1949,1842300.0],["2025-12-11",26.1949,26.6742,25.8232,26.4199,721400.0],["2025-12-12",26.6155,26.6155,26.1069,26.4395,1153000.0],["2025-12-15",26.8405,27.0362,25.9211,26.8601,838400.0],["2025-12-16",26.909,27.2318,26.7525,27.1144,1051200.0],["2025-12-17",27.1437,27.76,27.1242,27.3492,1004300.0],["2025-12-18",27.535,27.623,27.0655,27.1829,854900.0],["2025-12-19",27.134,27.3003,26.7329,26.8992,2858800.0],["2025-12-22",26.8503,27.1046,26.4982,26.7231,652700.0],["2025-12-23",26.6645,26.6938,26.3025,26.3025,511500.0],["2025-12-24",26.4982,26.4982,26.2438,26.459,255300.0],["2025-12-26",26.4004,26.459,26.2047,26.3123,364000.0],["2025-12-29",26.4395,26.4395,25.9406,26.0482,482700.0],["2025-12-30",25.9797,26.0287,25.8037,25.9113,481100.0],["2025-12-31",25.9211,25.9895,25.7254,25.7939,524900.0],["2026-01-02",25.7254,26.058,25.3635,25.8232,707700.0],["2026-01-05",25.7254,26.6645,25.7254,26.2634,814300.0],["2026-01-06",26.0482,26.4493,25.9797,26.3612,762000.0],["2026-01-07",26.3417,26.4101,25.8428,25.9797,493200.0],["2026-01-08",25.8917,27.0851,25.7939,26.8112,527800.0],["2026-01-09",26.7231,27.0753,26.5079,26.6645,471500.0],["2026-01-12",26.4004,26.7036,26.2634,26.2732,598000.0],["2026-01-13",26.4004,26.4004,26.0971,26.1167,614200.0],["2026-01-14",26.058,26.283,25.8917,26.2047,447300.0],["2026-01-15",26.2438,26.9677,26.0189,26.7916,671300.0],["2026-01-16",26.7036,27.0753,26.7036,26.8796,513200.0],["2026-01-20",26.4101,27.1242,26.4101,26.821,749800.0],["2026-01-21",26.9481,28.386,26.9481,28.2099,770800.0],["2026-01-22",28.2393,28.9827,28.2099,28.6501,1018100.0],["2026-01-23",28.5523,28.611,27.4763,27.6426,691900.0],["2026-01-26",27.5546,27.8871,27.1046,27.6915,532700.0],["2026-01-27",27.76,27.8969,27.5644,27.76,564400.0],["2026-01-28",27.7698,28.073,27.4763,27.5644,924600.0],["2026-01-29",27.2318,28.3371,27.222,28.298,1140900.0],["2026-01-30",28.073,28.4545,27.7306,27.7306,1245200.0],["2026-02-02",27.7209,28.836,27.5644,28.3664,1040700.0],["2026-02-03",28.2002,29.1587,27.9263,28.7577,1171000.0],["2026-02-04",29.1294,30.2641,29.1098,29.8532,1318300.0],["2026-02-05",30.0,30.5184,29.7163,30.3032,1158100.0],["2026-02-06",30.626,31.1053,30.4401,30.8803,1268100.0],["2026-02-09",30.7238,31.1542,30.6651,30.9194,825100.0],["2026-02-10",30.8705,31.1248,30.2054,30.6358,569200.0],["2026-02-11",30.9977,31.252,28.5327,30.3423,753800.0],["2026-02-12",30.5379,30.7042,29.5011,29.8337,649300.0],["2026-02-13",29.7872,30.5583,29.5104,30.3309,628500.0],["2026-02-17",30.4298,30.6374,29.9355,30.242,603600.0],["2026-02-18",30.2716,30.7956,30.1827,30.5287,956300.0],["2026-02-19",30.4397,30.5386,30.064,30.5386,517800.0],["2026-02-20",30.5188,31.4382,30.1925,31.4184,759700.0],["2026-02-23",31.4876,31.5272,29.7477,30.3112,1024700.0],["2026-02-24",30.3013,30.5979,30.1233,30.41,853700.0],["2026-02-25",30.6869,30.9241,30.1827,30.8351,1183900.0],["2026-02-26",30.8549,31.6359,30.3903,30.6967,905600.0],["2026-02-27",30.1629,30.3705,28.8579,29.4016,1239200.0],["2026-03-02",28.9765,30.2024,28.6898,29.8861,938400.0],["2026-03-03",29.0457,29.7773,28.9073,29.4906,846100.0],["2026-03-04",29.6686,30.064,29.4708,29.7378,634600.0],["2026-03-05",29.461,29.7279,28.8974,29.283,697900.0],["2026-03-06",28.502,28.848,27.8989,28.6503,667900.0],["2026-03-09",28.1757,28.8876,27.3849,28.7887,1251400.0],["2026-03-10",28.7393,29.3819,28.4031,28.6503,1052500.0],["2026-03-11",28.5415,28.6503,27.8989,28.245,689800.0],["2026-03-12",27.7803,28.4526,27.5925,28.4328,742900.0],["2026-03-13",28.6503,28.6997,27.9681,28.3339,789400.0],["2026-03-16",28.6701,28.937,28.4031,28.4526,729600.0],["2026-03-17",28.8974,28.9568,28.0275,28.3735,587000.0],["2026-03-18",28.2845,28.4723,27.978,28.2054,980300.0],["2026-03-19",28.1362,28.7491,27.8495,28.5613,870000.0],["2026-03-20",28.7096,28.7096,28.156,28.4723,1896600.0],["2026-03-23",29.2336,29.7773,28.7195,29.2237,929800.0],["2026-03-24",29.0754,30.0541,28.9469,29.6982,1049600.0],["2026-03-25",29.9652,30.0245,29.3127,29.4313,689200.0],["2026-03-26",29.2138,29.6191,28.937,29.2929,693600.0],["2026-03-27",28.9666,29.2632,28.7689,28.9172,541400.0],["2026-03-30",29.0457,29.1841,28.8085,28.9271,550500.0],["2026-03-31",29.283,29.7081,28.9765,29.6587,1201500.0],["2026-04-01",29.718,30.1629,29.6488,29.9058,840600.0],["2026-04-02",29.5598,29.9948,29.1743,29.9058,975700.0],["2026-04-06",29.8169,30.41,29.7081,30.4001,599500.0],["2026-04-07",30.4199,30.5484,30.0739,30.2716,752800.0],["2026-04-08",30.8055,31.3196,30.7264,31.28,720300.0],["2026-04-09",30.8846,31.9523,30.8846,31.893,659700.0],["2026-04-10",31.8633,31.8633,31.2009,31.458,727600.0],["2026-04-13",31.3196,31.458,31.0131,31.2998,683800.0],["2026-04-14",31.2207,31.458,30.6473,31.3393,568700.0],["2026-04-15",31.3295,31.4876,30.8253,31.2306,451700.0],["2026-04-16",31.0428,31.2701,30.9637,31.2603,705300.0],["2026-04-17",31.6063,32.4565,31.4975,31.9622,724400.0],["2026-04-20",31.7743,32.3181,31.7743,32.1401,450000.0],["2026-04-21",32.0314,32.1698,30.9735,31.0526,967800.0],["2026-04-22",31.2009,31.2306,30.7462,30.9142,571700.0],["2026-04-23",31.1317,31.369,30.7758,31.3591,358000.0],["2026-04-24",31.1021,31.1218,30.7956,30.9241,665400.0],["2026-04-27",30.9142,31.5964,30.9142,31.3987,496200.0],["2026-04-28",31.3295,31.7447,31.3295,31.458,425400.0],["2026-04-29",31.4876,31.6854,30.8846,30.9834,639300.0],["2026-04-30",29.0754,29.718,27.978,28.2054,2455100.0],["2026-05-01",27.9879,28.5811,27.5233,28.3834,1538800.0],["2026-05-04",28.1659,28.2944,27.8297,28.067,1062600.0],["2026-05-05",28.1362,28.5317,28.1362,28.3735,647600.0],["2026-05-06",28.7096,28.8184,28.4427,28.5218,811300.0],["2026-05-07",28.7096,28.7986,28.4624,28.5514,700700.0],["2026-05-08",28.5613,28.7788,28.3636,28.6009,626800.0],["2026-05-11",28.759,28.9172,28.1461,28.2351,896900.0],["2026-05-12",28.3142,28.3142,27.5727,27.9681,635600.0],["2026-05-13",27.9088,28.1955,27.81,28.0571,896600.0],["2026-05-14",28.3537,28.5317,27.9978,28.067,484500.0],["2026-05-15",28.01,28.03,27.44,27.68,685500.0],["2026-05-18",27.67,28.33,27.67,28.09,436700.0],["2026-05-19",28.1,28.2,27.69,27.99,405600.0],["2026-05-20",28.02,28.86,27.79,28.83,731600.0],["2026-05-21",28.55,29.03,28.31,28.97,569900.0],["2026-05-22",28.82,29.13,28.68,28.78,720400.0],["2026-05-26",28.88,29.3,28.81,29.22,853700.0],["2026-05-27",29.3,29.48,28.98,29.01,559700.0],["2026-05-28",28.92,29.08,28.63,29.07,486700.0],["2026-05-29",29.04,29.26,28.79,29.09,567300.0],["2026-06-01",28.86,29.07,28.32,28.59,714300.0],["2026-06-02",28.59,29.16,28.4,29.12,524100.0],["2026-06-03",28.78,28.82,28.22,28.25,666900.0],["2026-06-04",28.67,29.11,28.5,28.6,1348200.0],["2026-06-05",28.67,29.1,28.63,28.83,829000.0],["2026-06-08",28.99,29.4,28.99,29.14,482500.0],["2026-06-09",29.4,30.08,29.33,29.37,567800.0],["2026-06-10",29.54,29.79,29.41,29.67,524800.0],["2026-06-11",29.78,30.21,29.49,30.1,818800.0],["2026-06-12",30.45,30.6,30.26,30.45,557500.0],["2026-06-15",30.51,30.77,29.7,29.79,723900.0],["2026-06-16",30.0,30.24,29.64,29.9,803700.0],["2026-06-17",29.8,30.15,28.98,29.39,1032200.0],["2026-06-18",29.48,29.79,29.38,29.6,1404000.0],["2026-06-22",29.4,30.05,29.29,29.75,681600.0],["2026-06-23",29.93,30.25,29.76,30.23,1166800.0],["2026-06-24",30.16,30.61,30.0,30.6,2422200.0],["2026-06-25",30.72,30.95,30.55,30.83,840800.0],["2026-06-26",31.0,31.35,30.79,31.33,3240600.0],["2026-06-29",31.04,31.25,30.88,30.91,722000.0],["2026-06-30",30.97,31.04,30.39,30.45,682600.0],["2026-07-01",30.45,31.04,30.45,30.86,627500.0],["2026-07-02",31.0,31.16,29.94,30.22,658800.0],["2026-07-06",30.2,30.48,29.99,30.24,611959.79106],["2026-07-07",30.5,30.515,30.1,30.23,986682.417375],["2026-07-08",30,30,29.35,29.58,856981.12304],["2026-07-09",29.8,30.22,29.72,30.03,439516.158283],["2026-07-10",30.03,30.385,29.94,30.19,430444.748583],["2026-07-13",30.1,30.55,29.96,30.19,560699.1703],["2026-07-14",30.19,30.34,29.81,30.09,792454.16417],["2026-07-15",30.16,30.62,29.96,30.28,613359.464499],["2026-07-16",30.28,31.37,30.28,31.16,721016.041564],["2026-07-17",30.94,31.05,30.48,30.75,745220.36599],["2026-07-20",30.72,30.77,30.39,30.49,552389.174108],["2026-07-21",30.5,30.63,30.11,30.53,550477.273814],["2026-07-22",30.58,30.58,30.04,30.18,917067.695991],["2026-07-23",29.93,29.99,28.45,29.99,758463.36562],["2026-07-24",29.97,30.55,29.95,30.14,558893.716913],["2026-07-27",30.22,30.46,29.515,29.64,1107532.886757],["2026-07-28",29.7,30.08,29.49,29.95,998614.698087],["2026-07-29",29.98,30.28,29.67,29.84,1211732.26591],["2026-07-30",30.3,31.01,29.975,30.63,1016838.243898],["2026-07-31",30.46,31.52,30.28,31.51,1059947.410175],["2026-08-03",31.32,32.025,31.255,31.91,911107.241392],["2026-08-04",31.95,32.28,31.592,32.07,873194.879852],["2026-08-05",32.13,32.13,31.73,31.76,697279.123937],["2026-08-06",32.04,32.04,31.4,31.6,511393.651186],["2026-08-07",31.49,31.72,31.3028,31.51,520099.288136],["2026-08-10",31.42,31.61,31.37,31.445,89918.96744],["2026-08-11",31.72,31.93,31.644,31.73,786789.815783],["2026-08-12",31.9,32.23,31.7475,32.04,662581.380168],["2026-08-13",32.15,32.5199,32.15,32.36,499597.96666],["2026-08-14",31.75,32.205,31.75,32.07,888130.561404],["2026-08-17",32.01,32.62,31.96,32.61,1349374.985329],["2026-08-18",32.58,32.695,32.28,32.5,1181609.616197],["2026-08-19",32.64,32.72,31.93,31.94,825355.244852],["2026-08-20",31.74,31.89,31.53,31.58,576345.525729],["2026-08-21",31.77,31.88,31.3,31.65,752370.560099],["2026-08-24",31.58,31.96,31.47,31.58,510179.2621],["2026-08-25",31.9,31.915,31.09,31.4,740618.37747],["2026-08-26",31.55,31.82,31.27,31.71,536839.419553],["2026-08-27",31.47,31.68,31.1601,31.54,466198.744342],["2026-08-28",31.72,31.8032,31.375,31.39,783046.144098],["2026-08-31",31.41,31.68,31.02,31.05,670585.054305],["2026-09-01",30.92,31.27,30.3,30.39,969546.928067],["2026-09-02",30.61,31.6,30.605,31.27,709252.885701],["2026-09-03",31.45,31.84,31.36,31.48,476831.057085],["2026-09-04",31.46,31.93,31.34,31.89,468309.062573],["2026-09-08",31.62,31.84,31.41,31.44,853149.291845],["2026-09-09",31.25,31.43,30.935,31.07,701342.41196],["2026-09-10",31.02,31.42,30.6,31.34,1187490.422917],["2026-09-11",31.79,31.944,30.99,31.34,1028226.082582],["2026-09-14",31.35,31.72,31.35,31.36,1471341.780099]]}