{"t":"BELFB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-07-10",7.3222,7.3222,7.0476,7.0476,24800.0],["1998-07-13",7.3222,7.3222,7.3222,7.3222,2800.0],["1998-07-14",7.1391,7.1391,7.1391,7.1391,1800.0],["1998-07-15",6.59,6.59,6.59,6.59,3000.0],["1998-07-16",6.9561,6.9561,6.59,6.8188,20800.0],["1998-07-17",6.8188,7.0934,6.7272,6.9103,13600.0],["1998-07-20",6.8188,7.2307,6.2239,6.6815,96800.0],["1998-07-21",6.6357,7.0476,6.4527,6.4984,168800.0],["1998-07-22",6.6815,6.6815,6.4527,6.4984,46200.0],["1998-07-23",6.3154,6.59,6.2467,6.2467,28400.0],["1998-07-24",6.3154,6.3154,5.606,6.2238,56200.0],["1998-07-27",5.8577,6.2239,5.6747,5.9035,73400.0],["1998-07-28",5.9493,5.9493,5.4001,5.6747,30400.0],["1998-07-29",5.6747,5.6747,5.2399,5.4001,18800.0],["1998-07-30",5.6747,6.2239,5.6747,6.1781,16400.0],["1998-07-31",6.0408,6.1323,5.9493,6.1323,11000.0],["1998-08-03",6.1781,6.1781,5.9493,5.9493,1600.0],["1998-08-04",5.995,5.995,5.7204,5.7204,76200.0],["1998-08-05",5.6747,5.995,5.6747,5.812,8400.0],["1998-08-06",5.6747,5.6747,5.5374,5.6289,59800.0],["1998-08-07",6.2238,6.2238,5.9035,5.995,7200.0],["1998-08-10",6.3611,6.3611,5.9035,5.9035,3800.0],["1998-08-11",5.4916,6.2696,5.4916,5.7433,9000.0],["1998-08-12",5.8577,5.8577,5.4001,5.4459,42400.0],["1998-08-13",5.3086,5.4001,4.7594,4.9882,85600.0],["1998-08-14",5.1713,5.1713,4.8738,5.1255,100800.0],["1998-08-17",5.1255,5.1713,5.1026,5.1255,22000.0],["1998-08-18",5.1255,5.2857,5.1255,5.2171,9000.0],["1998-08-19",5.2857,5.3543,5.1713,5.2628,112400.0],["1998-08-20",5.4459,5.4459,5.1713,5.2857,7800.0],["1998-08-21",5.1713,5.2628,5.0798,5.1713,9800.0],["1998-08-24",5.3543,5.3543,5.1713,5.1713,9400.0],["1998-08-25",5.5832,6.1323,5.4916,5.7204,71200.0],["1998-08-26",5.7205,5.7662,5.5832,5.7662,10200.0],["1998-08-27",5.4916,5.7204,5.4916,5.7204,2600.0],["1998-08-28",5.2171,5.7205,5.2171,5.3543,6800.0],["1998-08-31",5.4916,5.6747,5.0798,5.0798,35400.0],["1998-09-01",5.1255,5.4916,5.034,5.2628,17200.0],["1998-09-02",5.2628,5.4459,5.034,5.1255,30800.0],["1998-09-03",5.0798,5.1713,4.9425,5.1713,5200.0],["1998-09-04",5.1713,5.3543,5.1255,5.2628,60800.0],["1998-09-08",5.2628,5.2628,5.0798,5.1255,7000.0],["1998-09-09",5.1713,5.2171,4.9882,5.0798,12400.0],["1998-09-10",5.1255,5.1255,5.0798,5.0798,43200.0],["1998-09-11",5.1713,5.1713,5.1713,5.1713,400.0],["1998-09-14",5.1255,5.1255,5.034,5.034,28200.0],["1998-09-15",5.1713,5.1713,5.0798,5.1255,35800.0],["1998-09-16",5.1713,5.1713,5.1255,5.1255,27600.0],["1998-09-17",5.2171,5.2171,5.034,5.1713,60000.0],["1998-09-18",4.9425,5.1255,4.9425,5.0798,17200.0],["1998-09-21",5.1255,5.1713,4.8509,5.034,14800.0],["1998-09-22",5.034,5.034,4.9425,5.034,5600.0],["1998-09-23",5.1255,5.2628,5.1026,5.2628,80800.0],["1998-09-24",5.1255,5.3543,5.1255,5.3086,16800.0],["1998-09-25",5.1255,5.1255,5.1255,5.1255,200.0],["1998-09-28",5.2171,5.3086,5.2171,5.3086,5200.0],["1998-09-29",5.4001,5.4001,5.1255,5.1255,14000.0],["1998-09-30",5.1255,5.3086,5.1255,5.3086,1200.0],["1998-10-01",5.1255,5.1255,5.1255,5.1255,3400.0],["1998-10-02",5.4459,5.4459,5.3086,5.3086,2200.0],["1998-10-05",5.4459,5.4459,4.9882,5.1255,12800.0],["1998-10-06",5.1255,5.1255,4.9882,4.9882,15000.0],["1998-10-07",4.4848,5.034,4.4848,4.5306,30000.0],["1998-10-08",4.4391,4.4391,3.9357,4.0272,17600.0],["1998-10-09",4.073,4.256,4.073,4.2103,6400.0],["1998-10-12",4.3018,4.8052,4.3018,4.8052,19200.0],["1998-10-13",4.8509,5.2171,4.8509,4.8967,21800.0],["1998-10-14",4.8509,5.2171,4.8052,5.2171,36400.0],["1998-10-15",5.3086,5.3086,5.2171,5.3086,17600.0],["1998-10-16",5.3543,5.4916,5.1713,5.1713,45600.0],["1998-10-19",5.4459,6.1323,5.4459,6.0866,37000.0],["1998-10-20",6.1323,6.4984,6.1323,6.4069,39800.0],["1998-10-21",6.4984,6.8645,6.2239,6.7959,26000.0],["1998-10-22",7.4595,7.6883,7.0934,7.3222,130000.0],["1998-10-23",7.5968,7.734,7.2993,7.4137,45000.0],["1998-10-26",7.6883,7.734,7.4137,7.4137,54200.0],["1998-10-27",7.3679,7.5052,7.1391,7.2764,33400.0],["1998-10-28",6.8645,6.9561,6.4069,6.6815,55800.0],["1998-10-29",6.773,7.1849,6.59,7.0476,39600.0],["1998-10-30",7.2764,8.0544,7.2306,7.8256,36400.0],["1998-11-02",7.8256,8.3976,7.6425,8.1688,32600.0],["1998-11-03",8.329,8.512,8.2146,8.512,30200.0],["1998-11-04",8.7866,9.0154,8.3747,8.7866,17400.0],["1998-11-05",8.6951,9.107,8.6036,8.7408,46600.0],["1998-11-06",8.7408,9.6561,8.7408,9.5188,23600.0],["1998-11-09",10.2053,10.2053,9.4731,9.4731,25800.0],["1998-11-10",9.4731,9.7934,9.4731,9.5188,14800.0],["1998-11-11",9.7934,9.9078,9.4273,9.6332,77400.0],["1998-11-12",9.4731,9.5875,9.1527,9.4731,16800.0],["1998-11-13",9.5188,9.8849,9.5188,9.7934,50800.0],["1998-11-16",9.9307,10.0222,9.6104,9.6104,47400.0],["1998-11-17",9.4273,9.6104,8.9697,9.4731,54800.0],["1998-11-18",9.3358,9.7476,9.3358,9.3587,23200.0],["1998-11-19",9.3358,9.5188,8.8781,8.8781,26800.0],["1998-11-20",8.8324,8.8781,8.2374,8.6036,32200.0],["1998-11-23",8.4205,8.6036,8.4205,8.512,29200.0],["1998-11-24",8.2374,9.0612,8.2374,9.0612,28000.0],["1998-11-25",8.9697,9.0612,8.9697,8.9697,81400.0],["1998-11-27",9.0154,9.0612,8.9697,9.0154,23000.0],["1998-11-30",9.0612,9.0612,8.6036,8.6036,7600.0],["1998-12-01",8.5578,8.7866,8.512,8.6493,5600.0],["1998-12-02",8.6493,8.6951,8.5578,8.6951,2600.0],["1998-12-03",8.6951,8.6951,8.512,8.512,36400.0],["1998-12-04",8.6493,8.6951,8.4319,8.4434,70800.0],["1998-12-07",8.4663,8.6036,8.4205,8.4205,101200.0],["1998-12-08",8.3747,9.1527,8.3747,8.8781,106000.0],["1998-12-09",8.6951,9.107,8.6951,9.107,21600.0],["1998-12-10",9.29,9.4731,9.0154,9.0154,13800.0],["1998-12-11",9.0154,9.1527,8.9697,8.9697,4600.0],["1998-12-14",8.8324,9.2442,8.8324,9.2442,12200.0],["1998-12-15",9.2442,9.29,9.107,9.1527,16200.0],["1998-12-16",9.3358,9.4273,8.8781,9.4273,26400.0],["1998-12-17",9.5188,10.6172,9.5188,10.3426,42600.0],["1998-12-18",10.6172,11.5324,10.5714,11.2578,83400.0],["1998-12-21",11.6697,12.4477,11.2578,12.2646,57800.0],["1998-12-22",11.4867,11.8985,11.029,11.5324,79400.0],["1998-12-23",11.3036,12.2646,11.3036,11.7155,44000.0],["1998-12-24",11.5324,11.7155,11.3494,11.7155,9000.0],["1998-12-28",11.5324,11.8528,11.5324,11.807,20200.0],["1998-12-29",11.6697,11.807,11.6697,11.6697,22200.0],["1998-12-30",11.8528,12.0816,11.6697,11.807,23600.0],["1998-12-31",12.0816,12.585,12.0816,12.585,22400.0],["1999-01-04",12.9511,12.9511,12.2646,12.5392,17000.0],["1999-01-05",12.3562,12.7223,12.3104,12.3104,14000.0],["1999-01-06",12.3562,12.768,12.3104,12.3104,14000.0],["1999-01-07",12.1176,12.1635,11.2455,11.6586,30400.0],["1999-01-08",11.7504,12.3471,11.7504,11.934,166600.0],["1999-01-11",11.8422,12.4848,11.6586,11.6586,16800.0],["1999-01-12",11.5668,11.9799,11.016,11.3832,11400.0],["1999-01-13",10.6488,11.3832,10.0062,11.3373,29000.0],["1999-01-14",10.9242,11.7045,10.9242,11.3832,48000.0],["1999-01-15",11.6586,11.6586,11.2914,11.2914,11200.0],["1999-01-19",11.5668,11.5668,11.2455,11.2455,25600.0],["1999-01-20",11.1537,12.2094,11.1537,11.957,46200.0],["1999-01-21",11.8422,12.0258,11.7963,11.8652,22200.0],["1999-01-22",11.7963,12.3012,11.7963,12.3012,24200.0],["1999-01-25",12.0717,12.393,12.0717,12.393,7000.0],["1999-01-26",12.393,12.9438,12.1635,12.6684,54600.0],["1999-01-27",12.9897,12.9897,12.7143,12.8061,36800.0],["1999-01-28",13.0356,13.0356,12.6684,12.8061,12600.0],["1999-01-29",12.6684,13.2192,12.6684,13.0356,22600.0],["1999-02-01",13.5864,13.7241,12.852,13.4028,33400.0],["1999-02-02",13.77,13.77,13.0356,13.2192,28000.0],["1999-02-03",13.2192,13.4487,13.2192,13.2192,36000.0],["1999-02-04",13.311,13.5405,13.1274,13.1274,7000.0],["1999-02-05",13.4946,13.4946,12.6225,12.6225,22200.0],["1999-02-08",12.4848,12.4848,11.7963,12.0717,36200.0],["1999-02-09",11.8422,11.8881,11.5209,11.7045,40200.0],["1999-02-10",11.5668,11.7504,11.5209,11.7504,20800.0],["1999-02-11",11.934,13.6782,11.7504,13.2651,134600.0],["1999-02-12",13.4028,13.7241,13.2651,13.4487,69600.0],["1999-02-16",13.4487,14.0913,13.4487,14.0454,52600.0],["1999-02-17",13.9995,14.0913,13.5405,13.9995,31600.0],["1999-02-18",14.0913,14.0913,12.7602,12.852,32000.0],["1999-02-19",13.1504,13.3569,13.0356,13.3569,8400.0],["1999-02-22",13.3569,13.9536,13.3569,13.6782,12200.0],["1999-02-23",13.1733,13.77,13.1274,13.2192,18200.0],["1999-02-24",13.4946,13.6323,13.2192,13.2192,9800.0],["1999-02-25",13.2192,13.2651,12.7602,13.2651,59800.0],["1999-02-26",13.5864,14.4585,13.5864,14.0913,138600.0],["1999-03-01",14.4126,14.688,14.1831,14.4585,70800.0],["1999-03-02",14.5044,14.688,14.3208,14.3897,51800.0],["1999-03-03",14.3667,14.6421,11.7504,12.9438,53200.0],["1999-03-04",12.852,13.4028,11.934,13.4028,55600.0],["1999-03-05",13.5864,13.5864,13.2192,13.2651,27400.0],["1999-03-08",13.5864,13.8618,12.9438,13.311,45800.0],["1999-03-09",13.1274,13.4946,12.9897,13.4028,19200.0],["1999-03-10",13.0815,13.4028,13.0815,13.2192,11600.0],["1999-03-11",13.2192,13.2192,12.4848,12.8061,22800.0],["1999-03-12",12.4848,12.8061,12.1635,12.7602,13400.0],["1999-03-15",12.7602,12.7602,11.3832,11.4291,32200.0],["1999-03-16",11.3832,12.0258,11.2914,11.4521,11800.0],["1999-03-17",11.3832,11.3832,10.6488,11.016,21200.0],["1999-03-18",10.8324,10.8324,10.2816,10.6029,126200.0],["1999-03-19",10.2357,10.9701,10.2357,10.8324,66000.0],["1999-03-22",10.6947,11.016,10.3734,10.5111,19800.0],["1999-03-23",9.9144,10.3734,9.18,10.0062,65400.0],["1999-03-24",10.098,10.6488,10.0521,10.4652,25400.0],["1999-03-25",10.6488,11.6127,10.6488,11.6127,43600.0],["1999-03-26",11.5668,11.5668,11.016,11.475,10600.0],["1999-03-29",11.016,11.8422,11.016,11.3832,4600.0],["1999-03-30",10.8324,11.6127,10.8324,11.2914,14400.0],["1999-03-31",10.8324,11.5668,10.8324,11.3832,22200.0],["1999-04-01",11.475,11.8881,11.4291,11.7504,22200.0],["1999-04-05",11.5209,12.3012,11.475,11.7275,32400.0],["1999-04-06",11.7504,12.2783,11.7504,12.2094,14800.0],["1999-04-07",12.2094,12.3471,11.6816,12.3471,12400.0],["1999-04-08",12.1538,12.1538,11.7855,11.7855,3200.0],["1999-04-09",11.7855,12.1538,11.4632,11.7855,36400.0],["1999-04-12",11.5093,11.8775,10.5885,11.8775,16000.0],["1999-04-13",11.0949,11.6013,11.0949,11.6013,1000.0],["1999-04-14",11.4172,12.1538,11.233,11.233,24200.0],["1999-04-15",10.9568,11.4862,10.9568,11.3251,7000.0],["1999-04-16",10.8647,11.7855,10.8647,11.4172,12200.0],["1999-04-19",11.7855,11.9696,11.7855,11.7855,15800.0],["1999-04-20",11.6474,11.8775,11.6013,11.8775,1600.0],["1999-04-21",12.3379,12.7983,11.7855,12.6141,41400.0],["1999-04-22",12.7983,13.719,12.7983,13.1206,36600.0],["1999-04-23",13.3968,13.5809,13.1205,13.3047,72600.0],["1999-04-26",13.4428,13.4889,13.1666,13.2356,89200.0],["1999-04-27",13.3047,13.5349,12.6141,13.0285,140600.0],["1999-04-28",13.2587,13.2587,12.1538,12.1998,37200.0],["1999-04-29",12.43,12.43,12.0617,12.1077,8800.0],["1999-04-30",12.2228,12.43,12.1538,12.1538,18200.0],["1999-05-03",12.43,12.5681,12.1998,12.3379,16200.0],["1999-05-04",12.43,12.43,11.8315,11.8315,36000.0],["1999-05-05",11.8315,11.8315,11.6013,11.7855,19000.0],["1999-05-06",11.7855,11.7855,11.6934,11.7855,4600.0],["1999-05-07",12.0617,12.0617,11.6013,11.6934,15600.0],["1999-05-10",11.8776,11.8776,11.233,11.233,18200.0],["1999-05-11",11.141,11.233,10.9108,11.0949,53200.0],["1999-05-12",11.0719,11.3251,11.0489,11.187,20200.0],["1999-05-13",11.0949,11.187,10.9568,11.0029,42600.0],["1999-05-14",11.0489,11.0489,10.5655,10.5655,32800.0],["1999-05-17",10.8647,10.8647,10.0361,10.4044,14600.0],["1999-05-18",10.3583,10.6806,10.3583,10.5885,18600.0],["1999-05-19",10.4964,10.9568,10.4964,10.8647,13200.0],["1999-05-20",10.8647,11.0949,10.7496,11.0949,9600.0],["1999-05-21",11.0489,11.233,10.9568,11.0489,7400.0],["1999-05-24",10.8647,11.0949,10.7727,10.8647,35800.0],["1999-05-25",10.6806,10.7727,10.6346,10.6576,27000.0],["1999-05-26",10.8878,11.0949,10.6346,10.6806,37000.0],["1999-05-27",10.8187,11.0028,10.6346,10.6346,13800.0],["1999-05-28",10.4964,11.0259,10.4964,10.4964,2400.0],["1999-06-01",10.5425,10.5425,10.4044,10.4964,16400.0],["1999-06-02",10.4734,10.4734,10.4504,10.4504,18400.0],["1999-06-03",10.7727,11.141,10.6346,11.141,21800.0],["1999-06-04",10.9568,11.0259,10.7727,10.8647,13600.0],["1999-06-07",10.9568,10.9568,10.8647,10.8647,24200.0],["1999-06-08",10.4964,11.0489,10.4964,10.7266,26000.0],["1999-06-09",10.7266,10.7266,10.0361,10.4964,56800.0],["1999-06-10",10.4964,10.4964,10.1742,10.4504,34200.0],["1999-06-11",10.3123,10.7266,10.3123,10.5885,18600.0],["1999-06-14",10.6346,10.6346,10.3123,10.4964,4600.0],["1999-06-15",10.3123,10.6576,10.3123,10.5425,17400.0],["1999-06-16",10.3123,10.3123,10.0361,10.3123,6800.0],["1999-06-17",10.6346,10.6346,10.0591,10.4964,9200.0],["1999-06-18",10.5885,10.6576,10.2663,10.4964,13600.0],["1999-06-21",10.5195,10.5195,10.0821,10.0821,9200.0],["1999-06-22",10.1281,10.1281,9.8059,9.8059,14600.0],["1999-06-23",9.8059,9.944,9.8059,9.8059,11200.0],["1999-06-24",9.8519,9.944,9.4836,9.944,9400.0],["1999-06-25",9.898,9.898,9.898,9.898,1000.0],["1999-06-28",9.898,9.898,9.5297,9.7368,14800.0],["1999-06-29",9.7599,9.8519,9.4836,9.4836,15200.0],["1999-06-30",9.4836,9.6102,9.2074,9.5757,53600.0],["1999-07-01",9.2995,9.7138,9.2995,9.7138,10200.0],["1999-07-02",9.5527,9.99,9.5527,9.944,13000.0],["1999-07-06",9.8519,10.2663,9.8519,10.0821,67400.0],["1999-07-07",9.944,10.4964,9.944,9.99,181200.0],["1999-07-08",10.3042,10.8125,10.258,10.4429,161400.0],["1999-07-09",10.4429,10.4429,10.2118,10.3504,39400.0],["1999-07-12",10.258,10.3967,9.5649,9.796,150000.0],["1999-07-13",9.4263,10.0732,9.4263,10.0732,48200.0],["1999-07-14",10.0732,10.0732,9.8884,10.0732,33000.0],["1999-07-15",10.0732,10.0732,9.9346,10.0039,64200.0],["1999-07-16",9.9346,10.027,9.8422,9.9808,53600.0],["1999-07-19",10.0501,10.1656,9.8884,9.9808,24200.0],["1999-07-20",9.9346,10.0732,9.796,9.9577,69400.0],["1999-07-21",9.9692,10.0732,9.796,9.9808,74000.0],["1999-07-22",9.9808,9.9808,9.9346,9.9808,4800.0],["1999-07-23",9.9808,10.0039,9.9577,9.9577,57600.0],["1999-07-26",9.8422,9.9808,9.8422,9.9808,25000.0],["1999-07-27",9.8884,10.5815,9.8884,10.4891,183400.0],["1999-07-28",10.7663,11.136,10.5815,10.8587,125400.0],["1999-07-29",10.697,10.697,10.3967,10.4891,88000.0],["1999-07-30",10.6739,10.6739,10.258,10.3042,42000.0],["1999-08-02",10.3042,10.3504,10.1656,10.1656,67200.0],["1999-08-03",10.2465,10.3273,9.6342,9.8884,75200.0],["1999-08-04",10.2118,10.2118,10.027,10.027,11400.0],["1999-08-05",9.9346,10.0732,9.8884,9.9808,11400.0],["1999-08-06",9.9808,10.0732,9.9808,9.9808,13400.0],["1999-08-09",10.027,10.0732,9.8884,10.0732,17200.0],["1999-08-10",9.9577,10.1656,9.8884,9.9808,8000.0],["1999-08-11",9.8884,10.1194,9.8884,9.9577,5800.0],["1999-08-12",10.1194,10.5353,10.1194,10.3504,33800.0],["1999-08-13",10.466,10.7201,10.466,10.6277,51400.0],["1999-08-16",10.6277,10.697,10.5353,10.6277,11800.0],["1999-08-17",10.7201,10.7201,10.5353,10.6277,4200.0],["1999-08-18",10.6739,10.6739,10.3967,10.6046,50600.0],["1999-08-19",10.5815,10.5815,10.5815,10.5815,2400.0],["1999-08-20",10.4891,10.7201,10.4891,10.6277,22600.0],["1999-08-23",10.697,10.9512,10.5353,10.8587,50200.0],["1999-08-24",10.6277,11.0436,10.6277,11.0436,45400.0],["1999-08-25",11.1129,11.2746,11.0898,11.2746,23000.0],["1999-08-26",11.4363,12.1987,11.4363,11.8291,101800.0],["1999-08-27",11.9677,11.9677,11.7367,11.7367,9600.0],["1999-08-30",11.6443,11.6443,11.5518,11.6443,3400.0],["1999-08-31",11.5518,11.5518,11.367,11.367,58000.0],["1999-09-01",11.4594,11.4594,11.2977,11.4594,16800.0],["1999-09-02",11.2746,12.4298,11.2515,11.2515,73800.0],["1999-09-03",11.367,11.5981,11.1822,11.1822,55000.0],["1999-09-07",11.2746,11.598,11.2746,11.367,5000.0],["1999-09-08",11.2284,11.4594,11.1822,11.2284,26000.0],["1999-09-09",11.2746,11.5518,11.2746,11.5056,27600.0],["1999-09-10",11.4594,11.4594,11.4132,11.4132,3200.0],["1999-09-13",11.4132,11.5056,11.4132,11.4594,2800.0],["1999-09-14",11.5056,11.5518,11.2746,11.3208,19400.0],["1999-09-15",11.2746,11.367,11.0898,11.367,369200.0],["1999-09-16",11.2284,11.367,10.9974,11.0898,25000.0],["1999-09-17",11.0898,11.0898,10.7201,11.0436,7200.0],["1999-09-20",11.136,12.1525,11.136,12.1063,49200.0],["1999-09-21",12.1756,12.707,12.0139,12.1063,57000.0],["1999-09-22",12.0601,12.1294,11.9677,12.037,34400.0],["1999-09-23",12.1756,12.3836,11.6905,11.6905,46600.0],["1999-09-24",11.2746,11.4594,10.7201,11.4594,59200.0],["1999-09-27",11.7829,11.7829,11.4132,11.4132,2000.0],["1999-09-28",11.2284,11.4594,11.136,11.4132,16800.0],["1999-09-29",11.1822,11.4594,11.136,11.1822,31000.0],["1999-09-30",11.136,11.2746,10.9974,11.0436,31000.0],["1999-10-01",11.0436,11.3208,10.9743,11.3208,37800.0],["1999-10-04",11.4132,11.4594,11.0436,11.4594,5400.0],["1999-10-05",11.3208,11.5981,11.3208,11.5287,7200.0],["1999-10-06",11.3786,11.5981,11.2746,11.4594,40600.0],["1999-10-07",11.5056,11.5056,11.4594,11.4594,10800.0],["1999-10-08",11.5056,11.5056,11.2977,11.2977,9800.0],["1999-10-11",11.5981,11.5981,11.2284,11.3208,11200.0],["1999-10-12",11.4594,11.4594,11.0898,11.4132,15800.0],["1999-10-13",11.4503,11.4503,11.4503,11.4503,200.0],["1999-10-14",11.1258,11.1258,11.0794,11.0794,4000.0],["1999-10-15",11.0331,11.3112,10.8013,10.8013,35200.0],["1999-10-18",10.8013,11.1258,10.8013,11.1258,13800.0],["1999-10-19",11.1722,11.2185,11.1026,11.1722,12400.0],["1999-10-20",11.1722,11.4967,11.1722,11.2881,2800.0],["1999-10-21",11.4967,11.4967,11.3112,11.3112,2600.0],["1999-10-22",11.3112,11.7748,11.3112,11.7748,24200.0],["1999-10-25",11.8675,12.5629,11.8675,12.5629,65400.0],["1999-10-26",12.7483,12.9337,12.4238,12.5165,22400.0],["1999-10-27",12.6092,12.6092,12.053,12.4238,7800.0],["1999-10-28",12.2384,13.1192,12.2384,12.7483,52200.0],["1999-10-29",13.1192,13.4437,12.6556,12.841,76200.0],["1999-11-01",12.6788,12.7947,11.8675,12.3775,17200.0],["1999-11-02",12.2384,13.0265,12.2384,12.8874,113400.0],["1999-11-03",12.7947,13.3973,12.7947,13.1655,53000.0],["1999-11-04",13.351,13.6523,13.3046,13.5132,42200.0],["1999-11-05",13.6523,13.7218,12.8874,13.5364,32800.0],["1999-11-08",14.9039,15.8543,14.4635,15.1125,204200.0],["1999-11-09",15.298,15.6688,15.2516,15.5761,63000.0],["1999-11-10",15.7152,15.8079,15.0662,15.1125,119200.0],["1999-11-11",15.5298,15.6688,14.4635,15.0198,62200.0],["1999-11-12",14.8808,14.8808,13.8609,14.6722,76800.0],["1999-11-15",14.5794,15.0662,14.2781,15.0198,25400.0],["1999-11-16",15.0198,15.0198,14.4635,14.7417,9600.0],["1999-11-17",14.6953,14.8344,14.5563,14.7417,15200.0],["1999-11-18",14.7881,15.298,14.7881,15.0198,22400.0],["1999-11-19",15.1126,15.5298,15.1126,15.5298,15400.0],["1999-11-22",15.1126,16.3874,15.1126,16.3642,67200.0],["1999-11-23",18.3576,18.4967,16.6887,17.4768,109400.0],["1999-11-24",17.4536,17.894,17.1291,17.5231,40000.0],["1999-11-26",17.8013,19.2384,17.8013,18.7748,102200.0],["1999-11-29",20.1423,20.1423,19.2847,19.3774,106000.0],["1999-11-30",19.3774,19.3774,17.6159,18.0794,99600.0],["1999-12-01",18.0794,18.9139,17.8013,18.5894,32000.0],["1999-12-02",18.9139,19.6556,17.894,18.9139,74500.0],["1999-12-03",18.8212,18.9139,16.3178,16.9669,80400.0],["1999-12-06",17.0596,18.7284,16.3178,18.543,33800.0],["1999-12-07",18.3576,18.6357,17.8013,18.3576,33200.0],["1999-12-08",18.7053,22.9006,18.6357,22.2516,368200.0],["1999-12-09",24.8013,25.9602,22.7152,22.9006,227800.0],["1999-12-10",25.0331,25.0331,22.2516,22.437,78700.0],["1999-12-13",24.7086,24.8476,22.6225,23.3642,90100.0],["1999-12-14",23.3642,23.4569,22.6225,22.947,92000.0],["1999-12-15",22.5761,23.086,19.0066,22.3907,105200.0],["1999-12-16",23.3642,23.3642,22.5298,22.7615,42300.0],["1999-12-17",22.8079,22.9006,20.7682,21.0463,44800.0],["1999-12-20",21.3245,21.4172,18.9139,19.4702,40400.0],["1999-12-21",18.7284,18.9139,17.1059,17.8013,166300.0],["1999-12-22",17.5463,19.2847,16.3179,19.0066,89700.0],["1999-12-23",19.0993,19.192,18.1721,18.543,14900.0],["1999-12-27",18.543,19.3774,16.7351,17.7086,44100.0],["1999-12-28",17.5231,17.6159,16.8278,17.1523,42900.0],["1999-12-29",16.8741,17.0596,16.3179,17.0596,70200.0],["1999-12-30",15.8543,17.8013,15.8079,16.6887,53600.0],["1999-12-31",16.8741,18.0794,16.6887,17.7549,35900.0],["2000-01-03",16.5496,18.1721,16.3178,16.9669,63000.0],["2000-01-04",16.7814,16.9669,16.0397,16.3179,46900.0],["2000-01-05",16.3874,16.7814,16.1324,16.596,46600.0],["2000-01-06",16.4569,16.6887,15.2053,16.1324,37400.0],["2000-01-07",15.6225,16.4106,14.2318,15.5761,57700.0],["2000-01-10",14.5099,16.0397,14.4635,14.8344,52900.0],["2000-01-11",14.9967,15.5761,14.6026,14.788,43100.0],["2000-01-12",14.788,15.5761,14.649,15.298,33400.0],["2000-01-13",15.4834,17.0596,15.3907,16.2715,73700.0],["2000-01-14",16.0861,16.596,15.947,16.2251,48400.0],["2000-01-18",16.2251,16.596,16.0397,16.4106,38500.0],["2000-01-19",16.0397,16.4106,14.9271,15.2053,41300.0],["2000-01-20",15.553,15.5761,14.3708,14.9271,53700.0],["2000-01-21",14.7417,15.1125,14.2781,14.788,47000.0],["2000-01-24",14.5563,14.8344,14.2781,14.7417,50400.0],["2000-01-25",14.3708,14.649,14.1854,14.2781,43200.0],["2000-01-26",14.4172,15.298,14.4172,15.1125,32100.0],["2000-01-27",14.8344,16.3179,14.8344,15.4371,56100.0],["2000-01-28",15.4371,15.7616,14.9271,14.9271,27400.0],["2000-01-31",15.3907,15.947,14.8808,15.5761,51000.0],["2000-02-01",16.0397,16.5033,15.2053,15.6225,129900.0],["2000-02-02",15.8543,15.8543,14.649,14.9271,53100.0],["2000-02-03",14.8344,15.5761,14.4172,14.6953,121900.0],["2000-02-04",14.4172,14.649,13.8145,13.9536,92600.0],["2000-02-07",14.0927,14.1854,13.0265,13.4437,76100.0],["2000-02-08",12.6556,13.7218,12.6092,13.5364,77100.0],["2000-02-09",13.4437,13.5364,13.0265,13.0728,75500.0],["2000-02-10",13.1192,13.2119,12.9801,12.9801,67100.0],["2000-02-11",13.0265,13.0728,12.7947,13.0728,64800.0],["2000-02-14",13.0728,13.0728,12.2847,12.6092,75400.0],["2000-02-15",12.3311,12.702,12.3311,12.702,78400.0],["2000-02-16",12.7947,12.9801,12.3311,12.6092,40600.0],["2000-02-17",12.9801,13.1192,12.5165,12.6092,40200.0],["2000-02-18",12.4238,12.702,12.2847,12.5629,34800.0],["2000-02-22",12.4238,12.8874,12.2847,12.8874,46600.0],["2000-02-23",12.9801,14.5099,12.9801,14.0927,35200.0],["2000-02-24",14.1854,14.8344,14.0,14.8344,75200.0],["2000-02-25",14.4172,14.9271,14.0,14.0927,28500.0],["2000-02-28",14.0,14.0463,13.5364,13.9073,54600.0],["2000-02-29",14.1854,14.1854,13.351,13.4437,52600.0],["2000-03-01",13.351,13.7218,13.351,13.49,34100.0],["2000-03-02",13.4437,13.7218,13.351,13.4437,60200.0],["2000-03-03",13.5364,14.7881,13.3973,14.2318,76100.0],["2000-03-06",14.5099,14.9271,14.4635,14.9271,91600.0],["2000-03-07",14.9735,15.7616,14.9735,15.0198,76300.0],["2000-03-08",15.1126,15.1126,14.8344,14.9271,58300.0],["2000-03-09",14.649,14.649,14.0927,14.0927,26600.0],["2000-03-10",14.8808,16.596,14.8808,15.947,133000.0],["2000-03-13",15.947,17.0596,15.4834,16.6887,75900.0],["2000-03-14",17.0596,17.4304,16.9669,17.4304,84600.0],["2000-03-15",17.5231,17.5231,15.5761,16.596,32600.0],["2000-03-16",16.0397,16.3178,15.5298,15.5298,49200.0],["2000-03-17",16.1324,16.3178,15.0198,15.6688,117500.0],["2000-03-20",16.0397,16.6887,15.947,15.947,15500.0],["2000-03-21",15.5761,15.7616,15.0198,15.1589,39500.0],["2000-03-22",15.3443,15.7616,15.2053,15.3907,65100.0],["2000-03-23",15.2053,15.5298,14.5099,15.0198,48400.0],["2000-03-24",15.1126,15.6688,14.9271,15.4834,57800.0],["2000-03-27",15.2053,15.947,14.9271,15.0198,41000.0],["2000-03-28",15.5298,15.5298,14.7417,15.2053,29500.0],["2000-03-29",15.0198,15.2053,14.2781,14.7417,65600.0],["2000-03-30",14.649,15.6688,14.649,14.7417,41900.0],["2000-03-31",14.9271,15.947,14.649,15.5761,29600.0],["2000-04-03",14.9271,14.9271,13.8609,14.1854,35300.0],["2000-04-04",14.8344,14.8344,12.7947,13.5364,57700.0],["2000-04-05",13.6291,14.0927,12.9337,13.1655,90100.0],["2000-04-06",13.8609,13.8609,12.841,13.5364,31300.0],["2000-04-07",13.5364,14.0927,13.5364,14.0463,18300.0],["2000-04-10",13.9073,14.3245,13.5364,14.0,22200.0],["2000-04-11",13.8609,14.1854,13.6291,13.7218,33400.0],["2000-04-12",13.759,14.1425,13.4801,14.1309,37800.0],["2000-04-13",13.7823,14.3168,13.5731,13.5731,38200.0],["2000-04-14",13.3639,13.3872,11.8532,11.9927,97800.0],["2000-04-17",11.7138,12.1786,11.063,11.8067,53000.0],["2000-04-18",11.8067,12.9223,11.8067,12.9223,19400.0],["2000-04-19",12.2716,12.9223,12.2716,12.6434,15600.0],["2000-04-20",12.8294,13.3871,11.4813,12.0391,42500.0],["2000-04-24",12.7364,13.1082,12.1786,12.5504,5900.0],["2000-04-25",12.3645,12.6434,12.3645,12.6434,23300.0],["2000-04-26",12.7829,12.9223,12.7364,12.8293,51800.0],["2000-04-27",11.6208,12.8294,11.5743,12.5969,170100.0],["2000-04-28",11.9927,13.666,11.9927,13.0618,66100.0],["2000-05-01",12.8293,13.7125,12.8293,13.3871,56700.0],["2000-05-02",13.2012,14.3168,12.7364,12.7364,66800.0],["2000-05-03",12.6434,13.0153,12.4575,12.6434,16600.0],["2000-05-04",12.5505,13.2942,12.5505,13.2942,24600.0],["2000-05-05",13.3871,14.0379,13.0153,13.4801,72200.0],["2000-05-08",13.666,13.8055,13.4336,13.666,7300.0],["2000-05-09",13.3871,13.666,13.1082,13.2012,21200.0],["2000-05-10",13.5731,15.2,13.2012,14.3168,93400.0],["2000-05-11",14.3633,14.5492,13.9914,14.2238,43200.0],["2000-05-12",14.3633,14.8746,14.1309,14.6887,28400.0],["2000-05-15",14.1309,14.5027,14.1309,14.1774,18100.0],["2000-05-16",14.4563,14.4563,14.0379,14.1309,17900.0],["2000-05-17",14.0612,14.1309,13.9449,13.9914,72400.0],["2000-05-18",14.0379,14.0379,13.9914,13.9914,12200.0],["2000-05-19",14.0147,14.0147,13.4336,13.4336,46200.0],["2000-05-22",13.6893,13.6893,13.0153,13.2942,46700.0],["2000-05-23",13.3871,13.4801,13.0153,13.2942,8100.0],["2000-05-24",13.1547,13.2012,11.7138,13.0618,36600.0],["2000-05-25",13.0153,13.4801,12.6434,13.1082,20900.0],["2000-05-26",12.8293,13.3871,12.7364,13.0618,28000.0],["2000-05-30",13.1082,13.4801,13.1082,13.3871,42100.0],["2000-05-31",13.1082,13.3407,12.7364,13.3407,62400.0],["2000-06-01",13.3871,13.5731,13.2477,13.4801,55500.0],["2000-06-02",13.666,14.4563,13.5615,14.3168,94100.0],["2000-06-05",13.9449,15.5254,13.9449,15.0605,49400.0],["2000-06-06",15.0605,15.3394,14.9676,15.0141,10700.0],["2000-06-07",14.4098,15.2465,14.4098,15.0141,17800.0],["2000-06-08",14.8746,15.4324,14.8746,15.1535,15400.0],["2000-06-09",15.2,15.6183,15.0605,15.3394,20400.0],["2000-06-12",15.0605,16.548,15.0605,16.3156,54700.0],["2000-06-13",16.4086,17.4777,16.3621,17.4777,75500.0],["2000-06-14",17.8263,18.8722,17.4777,18.4073,99700.0],["2000-06-15",18.7792,18.7792,16.3621,16.7339,55900.0],["2000-06-16",16.7339,17.1058,16.641,16.8734,14700.0],["2000-06-19",16.9199,17.4777,16.9199,17.3847,17100.0],["2000-06-20",17.2453,18.1284,17.2453,17.5242,20100.0],["2000-06-21",17.5474,17.8495,17.3382,17.6636,6800.0],["2000-06-22",17.8495,18.9651,17.6636,18.0355,58400.0],["2000-06-23",17.896,18.7792,17.896,18.7792,23800.0],["2000-06-26",18.5933,19.244,18.5933,18.8257,35900.0],["2000-06-27",18.6397,19.151,18.5933,19.0116,78400.0],["2000-06-28",19.3835,19.43,18.7792,19.43,21400.0],["2000-06-29",19.1975,21.2428,19.1975,21.1963,150700.0],["2000-06-30",21.2428,21.4287,19.43,19.8948,160200.0],["2000-07-03",19.337,20.5456,18.5933,20.3596,26000.0],["2000-07-05",19.9413,19.9413,19.0581,19.0581,60700.0],["2000-07-06",19.0581,19.7089,19.0581,19.5229,40600.0],["2000-07-07",19.0581,19.8018,19.0581,19.8018,18800.0],["2000-07-10",19.0581,19.7089,19.0581,19.6624,20900.0],["2000-07-11",19.3137,20.8244,19.3137,19.4764,51900.0],["2000-07-12",19.4671,20.5849,19.4671,19.7,19300.0],["2000-07-13",20.3054,20.3054,19.6534,19.7931,29200.0],["2000-07-14",20.1191,20.2123,19.4671,20.1191,24500.0],["2000-07-17",19.6534,20.3054,19.6068,20.1191,16600.0],["2000-07-18",19.9561,20.2123,19.7931,19.9328,7200.0],["2000-07-19",19.9328,20.2123,19.9328,19.9794,3800.0],["2000-07-20",20.026,20.3986,19.8863,19.9328,33700.0],["2000-07-21",20.1657,20.1657,19.5137,19.5137,7900.0],["2000-07-24",19.374,19.6534,16.6262,19.0946,40500.0],["2000-07-25",19.048,20.0726,18.3494,20.026,28700.0],["2000-07-26",20.1657,21.33,19.9328,21.1437,99800.0],["2000-07-27",20.841,21.0506,20.3054,20.3054,14300.0],["2000-07-28",20.1657,20.8643,19.3274,19.5603,21400.0],["2000-07-31",19.1411,20.4917,19.0945,20.4917,39900.0],["2000-08-01",20.352,21.0506,20.352,20.9109,60500.0],["2000-08-02",20.9574,21.2369,20.7246,21.2369,28700.0],["2000-08-03",20.1191,20.678,19.6068,20.678,12400.0],["2000-08-04",20.8643,21.2369,20.8643,21.2369,13400.0],["2000-08-07",21.1437,21.2369,19.6068,20.3986,15900.0],["2000-08-08",20.678,21.6094,20.678,21.4232,20700.0],["2000-08-09",20.8643,21.982,20.7711,21.5629,34800.0],["2000-08-10",21.5629,21.656,21.004,21.2834,8900.0],["2000-08-11",21.6094,21.6094,20.3054,20.9109,11200.0],["2000-08-14",20.7711,21.0506,20.5383,21.0506,4900.0],["2000-08-15",21.2369,21.6094,21.0971,21.33,15300.0],["2000-08-16",21.4232,21.8423,21.4232,21.7957,39100.0],["2000-08-17",21.7492,21.7957,20.4801,21.0506,22700.0],["2000-08-18",21.0506,21.2369,20.8177,21.1437,3300.0],["2000-08-21",20.9807,21.1903,20.7246,20.9109,3500.0],["2000-08-22",20.5616,21.4697,20.5616,21.4697,10900.0],["2000-08-23",21.4697,21.656,21.0506,21.5163,9400.0],["2000-08-24",21.5163,22.3546,21.5163,22.2615,44700.0],["2000-08-25",22.4477,24.1243,22.2614,24.1243,83200.0],["2000-08-28",24.0778,24.8695,24.0312,24.264,29000.0],["2000-08-29",24.59,27.0118,24.2175,26.5461,91300.0],["2000-08-30",26.7324,27.2447,26.3132,26.5461,62900.0],["2000-08-31",26.9186,27.1049,25.0092,25.9872,57500.0],["2000-09-01",26.0804,26.0804,25.7544,26.0804,10500.0],["2000-09-05",25.7078,26.4529,25.6612,26.1036,28300.0],["2000-09-06",26.4529,26.9187,26.1735,26.2666,33000.0],["2000-09-07",25.9406,27.9432,25.9406,27.5707,62800.0],["2000-09-08",26.9652,28.1295,26.942,27.8967,78100.0],["2000-09-11",27.9665,29.4335,27.5707,27.9432,89500.0],["2000-09-12",28.3158,28.4555,27.9898,28.2693,105200.0],["2000-09-13",28.2692,28.409,27.9432,28.409,41200.0],["2000-09-14",28.3624,28.735,28.3158,28.3857,69600.0],["2000-09-15",28.4555,28.4555,28.1295,28.1295,17700.0],["2000-09-18",27.757,27.757,24.2175,25.6612,86600.0],["2000-09-19",25.7776,25.7776,24.264,25.5215,22400.0],["2000-09-20",25.5215,25.5215,25.1489,25.3352,14000.0],["2000-09-21",25.4283,25.5215,25.1489,25.2886,1900.0],["2000-09-22",23.8915,26.4995,22.7272,26.2666,112800.0],["2000-09-25",27.9898,28.8747,27.2447,28.8747,60200.0],["2000-09-26",28.8747,28.9212,26.5461,27.3844,61500.0],["2000-09-27",27.2912,28.5952,27.1981,27.3844,48700.0],["2000-09-28",27.2912,28.6418,27.2912,28.3158,41900.0],["2000-09-29",28.5487,31.1101,28.5487,28.6884,205400.0],["2000-10-02",29.0288,30.4045,28.3526,29.0055,74000.0],["2000-10-03",28.3993,29.2387,27.8863,28.5392,37800.0],["2000-10-04",28.3526,28.7257,27.9796,28.3526,53900.0],["2000-10-05",28.1195,28.1195,26.1143,26.1143,47900.0],["2000-10-06",23.6894,26.021,23.3163,25.6946,48500.0],["2000-10-09",25.7062,25.7062,24.2023,25.3215,18700.0],["2000-10-10",24.3772,25.1816,24.3656,25.135,16200.0],["2000-10-11",24.8086,24.9018,23.3163,23.8293,45000.0],["2000-10-12",23.8876,23.9692,21.451,21.451,26100.0],["2000-10-13",20.3785,22.6168,20.3318,22.3837,47600.0],["2000-10-16",22.6518,23.8759,22.6518,23.736,49200.0],["2000-10-17",23.6894,23.6894,22.7567,22.7567,19900.0],["2000-10-18",22.4769,22.4886,20.1453,21.6842,64000.0],["2000-10-19",22.5236,23.223,21.6375,22.85,26400.0],["2000-10-20",23.5961,25.7412,23.5495,25.6479,35600.0],["2000-10-23",26.1143,27.3267,25.7412,26.1143,20700.0],["2000-10-24",26.4873,27.8397,26.4407,27.8397,56800.0],["2000-10-25",29.9848,29.9848,27.6065,28.9122,206000.0],["2000-10-26",28.819,29.705,25.5547,27.6065,65600.0],["2000-10-27",27.8863,28.5858,27.6065,28.1661,81100.0],["2000-10-30",27.7581,28.5858,27.7581,28.5392,109300.0],["2000-10-31",28.6324,31.2439,28.5858,29.9381,274300.0],["2000-11-01",31.2439,31.4304,30.1247,30.2646,106200.0],["2000-11-02",31.3021,33.2024,31.0107,33.2024,154800.0],["2000-11-03",33.0159,33.4356,31.4304,32.2698,71100.0],["2000-11-06",32.8294,33.5289,32.4097,33.389,61400.0],["2000-11-07",33.2258,33.2491,30.591,32.9226,66700.0],["2000-11-08",32.3631,32.8294,31.7102,31.8501,21000.0],["2000-11-09",31.8501,32.0832,28.3526,28.3526,78300.0],["2000-11-10",28.1195,28.1661,25.5547,26.8138,110500.0],["2000-11-13",23.8293,25.4148,23.1764,25.4148,55600.0],["2000-11-14",27.2218,28.4925,27.1985,28.0262,39100.0],["2000-11-15",28.306,28.3526,26.907,27.42,18800.0],["2000-11-16",26.8604,26.8954,24.249,25.508,33600.0],["2000-11-17",26.021,26.8138,25.1816,26.021,15400.0],["2000-11-20",25.4614,26.4873,25.4614,26.4873,15700.0],["2000-11-21",26.6739,26.6739,25.5547,25.5547,19900.0],["2000-11-22",25.4148,26.2542,25.3682,26.2542,25300.0],["2000-11-24",26.8487,27.7931,26.3474,27.7931,6500.0],["2000-11-27",28.2244,29.6583,27.42,27.42,41100.0],["2000-11-28",27.0469,27.6065,25.9277,25.9277,49000.0],["2000-11-29",26.021,26.7205,25.8811,26.3008,30700.0],["2000-11-30",25.9744,26.1143,23.2697,24.622,70500.0],["2000-12-01",25.7762,25.7762,22.6168,23.6894,63500.0],["2000-12-04",25.2749,28.4459,25.2749,28.1195,778200.0],["2000-12-05",27.42,29.7983,27.385,29.7983,111800.0],["2000-12-06",29.4718,29.7982,27.9329,28.3526,52300.0],["2000-12-07",28.0728,29.705,28.0262,29.6584,50200.0],["2000-12-08",29.7516,33.0159,29.6584,32.1765,122700.0],["2000-12-11",32.6895,33.0159,30.9641,31.0574,74800.0],["2000-12-12",31.6636,31.7568,28.3526,29.192,110000.0],["2000-12-13",29.4835,30.5793,27.793,27.9796,62400.0],["2000-12-14",29.2853,29.2853,28.1661,28.1661,57200.0],["2000-12-15",29.1804,29.2387,27.1402,29.2387,35500.0],["2000-12-18",29.1571,30.7775,29.1571,29.8449,22600.0],["2000-12-19",29.8449,29.8449,27.5133,28.0728,39900.0],["2000-12-20",27.5249,27.5249,25.5547,25.6479,59200.0],["2000-12-21",24.9485,26.2075,24.0624,24.2023,100600.0],["2000-12-22",24.4355,26.3008,24.0158,26.3008,73900.0],["2000-12-26",26.2075,26.2075,24.8086,24.8086,10300.0],["2000-12-27",25.3681,25.7412,24.8552,25.5547,56800.0],["2000-12-28",25.6479,26.6739,24.249,26.6739,27200.0],["2000-12-29",26.6739,27.4666,24.622,25.3682,29600.0],["2001-01-02",25.5547,25.5547,22.4769,23.6427,92400.0],["2001-01-03",22.3837,26.3008,22.3837,26.2075,70800.0],["2001-01-04",26.2075,28.1195,24.9951,28.1195,45800.0],["2001-01-05",26.8954,26.907,25.1816,25.2283,70300.0],["2001-01-08",25.7412,25.9161,22.9433,23.8759,72300.0],["2001-01-09",23.8782,25.1276,23.1193,23.3528,76600.0],["2001-01-10",23.5396,26.1084,23.5396,26.015,35700.0],["2001-01-11",25.5947,26.5755,25.1276,26.015,49200.0],["2001-01-12",25.8282,26.0617,24.3803,24.9875,24000.0],["2001-01-16",24.9408,25.0342,23.633,25.0342,31800.0],["2001-01-17",24.9291,27.0892,24.5671,27.0425,44700.0],["2001-01-18",25.8282,28.397,25.7815,28.397,29100.0],["2001-01-19",28.5371,28.5838,27.1359,27.1826,22500.0],["2001-01-22",27.6497,28.2102,25.8749,25.8749,30100.0],["2001-01-23",26.6689,27.9066,25.8749,27.8365,25400.0],["2001-01-24",27.6614,28.7707,27.6614,28.1635,31700.0],["2001-01-25",27.7431,28.2102,27.5096,27.5096,9800.0],["2001-01-26",27.2878,27.6497,26.809,27.6497,8200.0],["2001-01-29",27.0892,28.3503,26.7156,28.2102,13400.0],["2001-01-30",28.1985,29.0509,27.1476,29.0509,13500.0],["2001-01-31",28.7707,29.3311,28.1635,28.1635,18800.0],["2001-02-01",28.1168,28.794,27.6497,28.3503,26700.0],["2001-02-02",28.397,28.9108,28.397,28.4904,33700.0],["2001-02-05",29.0042,29.8449,29.0042,29.2844,37500.0],["2001-02-06",29.5179,29.7048,28.7707,29.4712,24800.0],["2001-02-07",29.0859,29.0859,26.809,27.8365,49900.0],["2001-02-08",28.1635,28.1635,26.7156,27.4395,19700.0],["2001-02-09",27.5096,27.6964,27.1827,27.4162,13500.0],["2001-02-12",26.7039,28.6305,26.6689,28.6305,18200.0],["2001-02-13",28.8991,28.8991,27.8365,28.1635,26600.0],["2001-02-14",27.6497,28.1635,27.4629,27.8833,6300.0],["2001-02-15",28.1985,28.9575,28.1168,28.8174,14900.0],["2001-02-16",27.0893,28.4904,26.6222,26.7156,37500.0],["2001-02-20",26.7156,27.0425,23.7731,24.0067,63200.0],["2001-02-21",23.7264,25.4078,23.0726,24.1468,53400.0],["2001-02-22",24.1935,24.6606,23.166,24.1935,26300.0],["2001-02-23",23.166,23.6797,22.6055,23.6797,31900.0],["2001-02-26",23.7732,24.2869,23.166,24.1001,20300.0],["2001-02-27",22.839,24.1468,22.7923,23.7265,19800.0],["2001-02-28",23.7381,23.7732,22.9792,23.0726,23600.0],["2001-03-01",22.9441,23.2594,21.4846,22.4654,35700.0],["2001-03-02",21.6714,23.2594,21.2978,22.1385,36000.0],["2001-03-05",22.7923,24.0067,21.7648,21.7648,28600.0],["2001-03-06",22.7807,23.0726,22.0918,22.0918,27900.0],["2001-03-07",22.6055,22.7456,21.7181,21.9983,23600.0],["2001-03-08",21.8115,21.94,21.3445,21.6714,14000.0],["2001-03-09",22.372,22.407,20.5972,21.3912,50400.0],["2001-03-12",20.0834,20.2702,18.7757,19.4295,37200.0],["2001-03-13",19.196,19.8966,17.608,19.8966,68000.0],["2001-03-14",18.5888,19.4295,18.3086,19.1493,21100.0],["2001-03-15",19.3828,19.8032,19.0559,19.196,32900.0],["2001-03-16",19.3828,19.3828,16.814,16.814,69600.0],["2001-03-19",17.1877,17.8883,15.0392,15.553,120200.0],["2001-03-20",15.3661,16.3937,15.226,15.5997,102700.0],["2001-03-21",14.9925,15.8799,14.9458,15.6464,39000.0],["2001-03-22",15.9967,16.4404,15.5997,16.3937,29900.0],["2001-03-23",16.347,18.3086,16.347,17.0476,49300.0],["2001-03-26",17.935,18.0284,17.4679,17.5613,12600.0],["2001-03-27",18.0751,19.6631,17.7948,19.4295,16500.0],["2001-03-28",19.3828,19.3828,18.1685,18.1685,26600.0],["2001-03-29",18.0751,18.4487,17.1877,17.5146,11200.0],["2001-03-30",17.1877,18.0284,17.0008,17.4212,33000.0],["2001-04-02",17.7481,17.9817,17.1877,17.8882,15000.0],["2001-04-03",17.3745,17.6547,17.0008,17.0943,13800.0],["2001-04-04",17.5613,17.5613,15.5063,15.6931,58400.0],["2001-04-05",16.4404,16.4404,15.5997,16.1134,49500.0],["2001-04-06",16.1601,16.1601,15.5997,15.6464,53600.0],["2001-04-09",15.6931,16.5525,15.5959,16.4478,31400.0],["2001-04-10",16.5527,17.8634,16.4778,17.0845,28800.0],["2001-04-11",17.826,17.826,16.6651,16.6651,16400.0],["2001-04-12",16.665,16.8598,16.5078,16.5078,23200.0],["2001-04-16",16.6576,16.6576,15.7288,16.1183,12100.0],["2001-04-17",16.0659,17.4365,15.8037,16.6651,24700.0],["2001-04-18",16.8448,18.6349,15.9161,17.4815,81700.0],["2001-04-19",18.2754,18.5001,17.6013,18.5001,18300.0],["2001-04-20",18.5001,18.7997,18.3203,18.5375,12300.0],["2001-04-23",18.575,18.575,17.047,17.1219,56200.0],["2001-04-24",16.8972,17.6762,15.4067,15.946,54300.0],["2001-04-25",16.2831,16.8523,15.8786,16.8523,30800.0],["2001-04-26",16.8523,17.6088,16.8523,17.3916,15300.0],["2001-04-27",16.5602,18.3428,16.5602,18.1406,22600.0],["2001-04-30",18.1331,19.294,18.1331,18.912,35500.0],["2001-05-01",19.309,19.9456,18.0732,19.7584,35400.0],["2001-05-02",19.4738,20.395,19.4663,20.1628,32600.0],["2001-05-03",19.7434,20.9343,19.7434,20.762,19600.0],["2001-05-04",20.2377,20.9718,20.2228,20.9643,19200.0],["2001-05-07",20.9718,21.6384,20.5523,21.1141,19500.0],["2001-05-08",20.792,22.8442,20.7845,22.6195,53900.0],["2001-05-09",22.6121,22.6121,21.7282,22.5446,13900.0],["2001-05-10",22.6195,22.6195,22.0952,22.3574,22100.0],["2001-05-11",21.7133,21.9979,21.7133,21.878,27700.0],["2001-05-14",21.7582,21.7657,21.2564,21.3013,8900.0],["2001-05-15",21.3088,21.9005,20.8369,21.7807,16700.0],["2001-05-16",21.7207,22.0952,21.5709,21.8705,19500.0],["2001-05-17",21.8705,22.3424,21.8331,21.9604,8600.0],["2001-05-18",22.0728,22.5821,21.8705,22.4697,36000.0],["2001-05-21",22.1626,23.8629,22.1626,23.8554,30300.0],["2001-05-22",23.9303,23.9303,22.9865,23.4509,24200.0],["2001-05-23",23.2187,24.3048,23.2187,24.2898,30400.0],["2001-05-24",24.2748,24.6119,22.9191,24.0801,114300.0],["2001-05-25",23.2487,24.0052,23.2412,23.5183,89900.0],["2001-05-29",23.6307,23.6906,22.7319,22.7319,28600.0],["2001-05-30",22.7169,22.7918,20.8969,21.2938,22300.0],["2001-05-31",21.2714,21.7956,20.9418,21.571,18700.0],["2001-06-01",21.7956,22.245,21.496,22.2375,13200.0],["2001-06-04",21.7357,22.6195,21.3463,22.4697,11000.0],["2001-06-05",23.1363,23.1363,21.6084,21.9005,13300.0],["2001-06-06",21.9005,22.3199,21.7207,22.3199,9400.0],["2001-06-07",20.8894,22.1177,20.8819,22.0952,6300.0],["2001-06-08",21.9979,21.9979,21.2714,21.7956,22200.0],["2001-06-11",20.41,21.159,20.2452,20.8594,24400.0],["2001-06-12",20.9718,21.6309,20.6347,21.3837,12400.0],["2001-06-13",20.6647,21.159,20.6647,20.9718,19400.0],["2001-06-14",20.2303,20.8969,20.2303,20.6722,27700.0],["2001-06-15",19.5861,20.5973,19.5861,20.5973,40300.0],["2001-06-18",20.1703,20.7396,19.9381,20.5598,24400.0],["2001-06-19",20.2602,20.5224,20.2228,20.2452,25900.0],["2001-06-20",20.2377,20.3726,19.9681,20.3351,31000.0],["2001-06-21",20.1853,20.6122,20.1853,20.5973,20200.0],["2001-06-22",20.2677,20.6347,20.2228,20.2602,9300.0],["2001-06-25",20.5973,20.9718,20.5973,20.6946,18500.0],["2001-06-26",20.8969,21.3238,20.6197,21.1365,20900.0],["2001-06-27",20.9793,21.3463,20.7845,21.0467,33500.0],["2001-06-28",20.9718,21.7582,20.8444,21.7207,16400.0],["2001-06-29",21.0841,25.0912,21.0167,24.904,45400.0],["2001-07-02",23.4135,23.5558,21.7207,21.9604,19400.0],["2001-07-03",22.6195,22.6195,21.7207,22.4173,12200.0],["2001-07-05",22.4473,22.4473,20.4475,20.4849,27700.0],["2001-07-06",20.4325,20.6722,20.043,20.2302,23800.0],["2001-07-09",21.1141,22.5671,20.2827,21.878,8500.0],["2001-07-10",21.9005,21.9005,21.4586,21.5035,24000.0],["2001-07-11",21.3535,21.7511,21.3535,21.6611,10900.0],["2001-07-12",21.7511,22.1338,21.7061,21.9462,10400.0],["2001-07-13",21.9462,21.9462,20.6707,21.7811,12900.0],["2001-07-16",21.9012,21.9387,21.6086,21.6461,22000.0],["2001-07-17",21.2709,21.7586,21.0759,21.5486,9300.0],["2001-07-18",21.1959,21.4135,21.0684,21.0909,16000.0],["2001-07-19",20.9858,21.4585,20.6482,21.0083,11400.0],["2001-07-20",21.1584,21.1584,20.6332,20.8958,9100.0],["2001-07-23",20.5282,21.0759,20.5207,20.5282,16700.0],["2001-07-24",20.4531,20.7307,20.4456,20.5207,20800.0],["2001-07-25",20.4156,20.8508,20.4081,20.6407,27700.0],["2001-07-26",20.063,20.078,17.2569,17.9096,160200.0],["2001-07-27",17.7896,18.1047,17.632,17.8721,26200.0],["2001-07-30",16.9567,17.9321,16.9492,17.8346,31600.0],["2001-07-31",17.9096,18.2547,17.632,18.1722,28000.0],["2001-08-01",18.3448,18.3448,17.8571,18.1572,8400.0],["2001-08-02",18.3523,18.5699,18.0072,18.5699,19600.0],["2001-08-03",18.1272,18.5699,18.1197,18.2773,18200.0],["2001-08-06",18.1947,18.5849,18.1722,18.3823,4200.0],["2001-08-07",18.6149,18.6149,18.0822,18.2097,9400.0],["2001-08-08",18.5549,18.6824,18.1197,18.1572,6100.0],["2001-08-09",18.0071,18.3673,17.8196,18.3673,15600.0],["2001-08-10",18.5173,18.9075,18.4948,18.9075,3700.0],["2001-08-13",18.6074,18.9825,18.4573,18.5699,7100.0],["2001-08-14",18.945,18.945,18.2848,18.7424,25200.0],["2001-08-15",18.2698,18.6824,18.2698,18.4798,5100.0],["2001-08-16",18.5173,19.1326,18.2397,19.1326,15600.0],["2001-08-17",19.0501,19.0576,18.3448,18.7574,7700.0],["2001-08-20",18.4573,18.7199,18.3448,18.5249,8700.0],["2001-08-21",18.6824,18.6824,18.3448,18.3448,26000.0],["2001-08-22",18.6749,18.7199,17.3319,17.9096,8900.0],["2001-08-23",17.7145,17.7445,17.3544,17.3694,15800.0],["2001-08-24",17.4219,18.3748,17.2569,18.3748,13100.0],["2001-08-27",17.4519,18.5324,17.4519,17.632,9200.0],["2001-08-28",18.1197,18.1197,17.632,17.632,6900.0],["2001-08-29",17.8946,18.0072,17.6395,17.7521,64700.0],["2001-08-30",17.8646,18.3823,17.4819,18.3823,23900.0],["2001-08-31",18.3823,18.3823,17.9321,17.9846,10100.0],["2001-09-04",18.4948,18.4948,17.9321,18.1647,26100.0],["2001-09-05",17.4444,18.2022,17.4444,17.9321,55300.0],["2001-09-06",17.752,18.5549,17.3394,18.5549,23900.0],["2001-09-07",18.2773,18.4423,17.8946,17.9997,11600.0],["2001-09-10",17.8946,18.1572,17.8946,18.0071,15100.0],["2001-09-17",17.7445,17.8571,16.6266,16.8892,22800.0],["2001-09-18",17.4444,17.4444,15.6812,16.1314,14400.0],["2001-09-19",16.1314,16.1689,15.006,15.4787,51700.0],["2001-09-20",15.3286,15.6812,15.3286,15.3286,30600.0],["2001-09-21",14.2557,14.8559,13.918,14.3682,56500.0],["2001-09-24",14.6608,14.9309,14.3682,14.4057,235000.0],["2001-09-25",14.5183,14.6308,14.2557,14.4432,38800.0],["2001-09-26",14.4282,15.1935,14.4282,14.4432,21300.0],["2001-09-27",14.6308,14.7058,14.4432,14.5183,14800.0],["2001-09-28",14.4958,14.6308,14.4432,14.5858,32500.0],["2001-10-01",14.5933,14.5933,14.4432,14.4808,7100.0],["2001-10-02",14.4432,15.006,14.4432,15.006,16500.0],["2001-10-03",14.4958,15.006,14.4958,14.9234,5200.0],["2001-10-04",14.9309,17.5645,14.9309,17.5645,15500.0],["2001-10-05",16.5066,17.557,16.1764,16.6416,28500.0],["2001-10-08",17.1818,17.1818,15.2611,15.2836,6400.0],["2001-10-09",15.9663,15.9663,15.0435,15.0435,9100.0],["2001-10-10",15.0435,15.1187,14.8554,15.1187,6200.0],["2001-10-11",15.7956,15.9837,15.1187,15.9461,7500.0],["2001-10-12",16.1717,16.1717,15.1413,16.1341,3100.0],["2001-10-15",16.1717,16.1717,15.1864,15.6076,3000.0],["2001-10-16",15.5249,15.9837,15.1713,15.9837,3000.0],["2001-10-17",16.435,16.8938,16.3146,16.3146,14800.0],["2001-10-18",15.7956,16.3372,15.7956,16.1341,2800.0],["2001-10-19",15.9837,16.7359,15.9837,16.5478,7700.0],["2001-10-22",16.5553,16.9239,16.3447,16.9239,3600.0],["2001-10-23",17.2624,17.2624,16.3974,16.4049,10000.0],["2001-10-24",16.781,16.781,16.3222,16.3974,10400.0],["2001-10-25",16.5403,16.8261,16.1717,16.5478,17100.0],["2001-10-26",15.9461,16.5102,15.6452,15.6452,43700.0],["2001-10-29",15.4572,15.7656,15.3293,15.3669,15100.0],["2001-10-30",15.1187,15.728,14.8554,15.4948,13900.0],["2001-10-31",15.3067,15.6076,15.3067,15.3067,10000.0],["2001-11-01",15.6377,15.8709,15.2315,15.382,7800.0],["2001-11-02",15.3443,15.57,15.1112,15.2691,7700.0],["2001-11-05",15.4271,15.8633,15.2842,15.6001,9400.0],["2001-11-06",15.2917,15.7731,15.1939,15.7355,9300.0],["2001-11-07",15.1413,15.931,15.1413,15.6903,18400.0],["2001-11-08",15.7956,16.6983,15.7731,16.2996,24100.0],["2001-11-09",16.2093,16.5102,16.2093,16.2093,6800.0],["2001-11-12",16.3974,16.5478,16.2093,16.42,18000.0],["2001-11-13",16.42,17.1496,16.2695,16.7885,33700.0],["2001-11-14",16.5478,17.6385,16.5478,17.5557,4300.0],["2001-11-15",17.0292,17.4128,16.954,17.1872,11700.0],["2001-11-16",17.3978,17.5181,17.3526,17.5181,2700.0],["2001-11-19",17.0743,17.9769,17.0743,17.9769,4400.0],["2001-11-20",18.0522,18.0522,17.5031,17.8867,3600.0],["2001-11-21",17.6009,18.1725,17.5407,17.6159,8900.0],["2001-11-23",17.6159,17.9995,17.5933,17.5933,7200.0],["2001-11-26",17.6385,18.0672,17.6385,17.6911,10400.0],["2001-11-27",18.0522,18.0522,17.3752,17.3752,16400.0],["2001-11-28",17.3,17.5858,17.1571,17.1571,7400.0],["2001-11-29",17.1571,17.5031,17.0367,17.5031,9600.0],["2001-11-30",17.3,17.4279,17.0367,17.0367,12900.0],["2001-12-03",16.9991,17.3376,16.9916,17.3226,18700.0],["2001-12-04",17.0743,17.3451,16.9991,17.2925,19300.0],["2001-12-05",16.7359,17.6535,16.7359,17.6535,28200.0],["2001-12-06",17.3978,17.8265,17.0367,17.3,13900.0],["2001-12-07",17.9017,18.0146,17.8115,17.9318,10900.0],["2001-12-10",17.6761,18.1124,17.4354,17.4504,9500.0],["2001-12-11",17.4354,17.4805,17.1721,17.4429,12000.0],["2001-12-12",17.4504,17.5934,17.3752,17.4504,19100.0],["2001-12-13",17.3752,17.6009,17.3752,17.5557,14300.0],["2001-12-14",17.4429,18.0522,17.3752,18.0522,11700.0],["2001-12-17",18.0522,18.7818,17.6761,18.7818,23700.0],["2001-12-18",18.18,18.8043,18.18,18.684,13900.0],["2001-12-19",18.6163,18.8044,18.2778,18.6163,13400.0],["2001-12-20",18.3154,18.7066,18.2402,18.2402,11700.0],["2001-12-21",18.4057,19.5565,18.3154,19.3609,61100.0],["2001-12-24",19.3685,19.3685,18.7216,19.1804,4000.0],["2001-12-26",19.2933,19.5565,19.03,19.5565,6600.0],["2001-12-27",19.5339,19.7822,18.9924,19.6468,18000.0],["2001-12-28",19.722,20.0755,19.188,19.188,23900.0],["2001-12-31",19.2556,19.5565,18.8419,18.8419,9600.0],["2002-01-02",18.842,19.4813,18.4358,18.8043,16500.0],["2002-01-03",18.8043,19.1729,18.4659,18.8043,37600.0],["2002-01-04",18.9548,18.9548,18.1876,18.4508,31000.0],["2002-01-07",18.2402,18.7893,18.0146,18.2402,32700.0],["2002-01-08",18.6163,18.7968,18.0522,18.7667,23100.0],["2002-01-09",18.8421,19.3697,18.2392,18.2392,18900.0],["2002-01-10",17.7869,18.4276,17.7643,18.2015,35300.0],["2002-01-11",18.209,18.5406,17.7116,17.8623,22100.0],["2002-01-14",18.1261,18.7667,17.5307,18.0507,11200.0],["2002-01-15",18.0281,18.2015,17.3347,17.9,18500.0],["2002-01-16",18.0884,18.2542,17.5231,17.7116,20000.0],["2002-01-17",17.7869,18.0507,17.7116,17.7869,6900.0],["2002-01-18",17.7116,18.0281,17.5608,17.5608,6000.0],["2002-01-22",17.7116,17.7116,16.5208,16.5208,21100.0],["2002-01-23",16.566,16.8448,16.566,16.8448,8300.0],["2002-01-24",16.581,16.7695,16.4077,16.6187,9600.0],["2002-01-25",16.5057,16.7996,16.5057,16.7695,6700.0],["2002-01-28",16.8825,17.9377,16.7695,17.9377,12000.0],["2002-01-29",18.0055,18.1638,17.6136,18.0884,60400.0],["2002-01-30",18.2015,18.8421,18.2015,18.8421,7800.0],["2002-01-31",18.8798,19.852,18.7291,19.8219,33600.0],["2002-02-01",19.2189,20.4248,18.8421,20.1987,105300.0],["2002-02-04",19.1059,20.1987,19.1059,19.5656,24800.0],["2002-02-05",19.4752,19.7088,18.9175,19.6712,17900.0],["2002-02-06",19.1059,19.445,18.8421,18.9175,26500.0],["2002-02-07",18.8873,19.4074,18.8421,19.0984,60200.0],["2002-02-08",17.7116,18.2768,16.4303,16.6564,68400.0],["2002-02-11",16.5509,17.0333,16.3926,16.7242,17000.0],["2002-02-12",16.7092,17.0333,16.6564,16.6564,10800.0],["2002-02-13",16.7318,17.3724,16.581,17.2443,20500.0],["2002-02-14",17.3347,17.3347,16.581,17.2744,13900.0],["2002-02-15",16.8901,17.4478,16.4303,17.0559,13500.0],["2002-02-19",16.5735,17.0333,16.2042,16.8524,22500.0],["2002-02-20",16.2645,16.9579,16.0535,16.9428,16900.0],["2002-02-21",16.9805,16.9805,16.3323,16.3474,12100.0],["2002-02-22",16.875,16.875,16.2344,16.6564,8700.0],["2002-02-25",16.7619,16.9579,16.5434,16.9202,22500.0],["2002-02-26",16.9579,16.9579,16.7695,16.9579,5500.0],["2002-02-27",16.777,16.9579,16.5584,16.6941,16400.0],["2002-02-28",16.8222,17.3347,16.5509,17.3046,49000.0],["2002-03-01",17.1312,17.3347,16.581,16.6715,28700.0],["2002-03-04",16.6941,16.7544,16.5735,16.581,11100.0],["2002-03-05",16.6941,17.5608,16.468,17.0257,29900.0],["2002-03-06",17.3347,17.3347,16.9805,17.2971,13800.0],["2002-03-07",16.9654,17.4478,16.9654,17.2971,9100.0],["2002-03-08",17.4101,19.5882,17.4026,19.5204,38900.0],["2002-03-11",18.7291,19.1888,18.5029,19.1436,9100.0],["2002-03-12",19.0607,19.0607,18.7743,18.812,2400.0],["2002-03-13",18.6612,19.2265,18.6612,18.8798,5300.0],["2002-03-14",19.1436,19.1436,17.2217,18.8798,20000.0],["2002-03-15",18.096,18.8421,17.3347,17.6362,23500.0],["2002-03-18",18.111,18.2542,17.6739,18.2542,9900.0],["2002-03-19",18.2316,18.2768,17.9301,18.2618,8100.0],["2002-03-20",18.3447,18.3447,17.9452,17.9452,5200.0],["2002-03-21",18.3447,18.8798,18.013,18.4276,17500.0],["2002-03-22",18.1035,18.9928,18.1035,18.6537,44100.0],["2002-03-25",18.9928,18.9928,18.0884,18.1864,8600.0],["2002-03-26",18.096,19.5053,18.096,19.5053,9900.0],["2002-03-27",18.8421,19.4224,18.8421,19.3923,12700.0],["2002-03-28",19.5581,19.5581,18.3597,18.4351,21800.0],["2002-04-01",18.9325,18.9401,18.3899,18.7667,16100.0],["2002-04-02",18.729,18.9099,18.3974,18.4653,18500.0],["2002-04-03",18.4653,18.8421,18.42,18.4426,25600.0],["2002-04-04",18.4276,18.8421,18.4276,18.8421,7200.0],["2002-04-05",18.8421,19.0908,18.5331,18.7818,10600.0],["2002-04-08",18.7743,19.2189,18.7667,19.2189,5400.0],["2002-04-09",19.2566,19.3998,18.8496,19.3546,9800.0],["2002-04-10",19.4377,20.5402,19.1734,20.2985,21300.0],["2002-04-11",19.9285,20.5175,18.9921,19.0148,11400.0],["2002-04-12",18.9317,20.9933,18.9317,20.9933,24300.0],["2002-04-15",20.359,20.359,19.8983,20.2079,12000.0],["2002-04-16",19.8606,20.3892,19.8304,20.3892,18400.0],["2002-04-17",20.3137,20.3741,20.1249,20.3137,10800.0],["2002-04-18",20.1626,20.2381,20.0116,20.1702,6600.0],["2002-04-19",19.9436,20.1626,19.7473,19.9738,4800.0],["2002-04-22",19.634,19.7473,19.1658,19.6265,14500.0],["2002-04-23",19.2262,19.5585,19.0676,19.5585,16100.0],["2002-04-24",19.332,19.5585,18.8184,18.9393,8600.0],["2002-04-25",18.9015,18.9393,18.3049,18.3956,16500.0],["2002-04-26",18.4107,18.5164,17.9123,17.9123,14400.0],["2002-04-29",17.8367,18.6825,17.6102,18.539,11200.0],["2002-04-30",18.6976,20.3816,18.5239,20.2683,27200.0],["2002-05-01",19.6642,20.2004,19.2791,19.9965,23400.0],["2002-05-02",19.1734,20.004,19.0676,19.5056,19300.0],["2002-05-03",19.2036,20.2759,19.2036,19.8908,13600.0],["2002-05-06",19.8228,20.2155,19.5736,19.5736,14300.0],["2002-05-07",19.5207,19.634,19.0677,19.1205,18500.0],["2002-05-08",19.1054,20.0116,19.1054,19.8001,12400.0],["2002-05-09",19.4075,19.4679,19.0903,19.1054,11700.0],["2002-05-10",19.0374,19.045,18.388,18.388,21300.0],["2002-05-13",18.8713,19.7095,18.3805,18.6221,20400.0],["2002-05-14",19.2866,20.1249,18.7278,19.9134,29700.0],["2002-05-15",19.8077,20.2381,19.6265,20.2306,28400.0],["2002-05-16",19.9361,20.0116,19.6038,20.004,14900.0],["2002-05-17",20.0947,20.3212,19.6718,20.3061,17000.0],["2002-05-20",19.702,20.2759,19.702,20.1098,8900.0],["2002-05-21",19.5963,20.2683,19.5963,20.2381,18300.0],["2002-05-22",20.14,20.14,19.702,20.0116,12800.0],["2002-05-23",19.9663,20.3137,19.6491,20.3137,25600.0],["2002-05-24",20.2004,20.3137,19.6944,19.7095,10600.0],["2002-05-28",19.702,19.921,19.4377,19.8681,11400.0],["2002-05-29",19.7775,20.1173,19.7775,20.1022,18900.0],["2002-05-30",19.8757,20.2457,19.8606,20.2457,31900.0],["2002-05-31",20.0494,20.3665,20.0343,20.2381,32300.0],["2002-06-03",19.8455,20.14,19.8304,20.0116,13200.0],["2002-06-04",19.7473,20.0796,19.6491,20.0418,12700.0],["2002-06-05",19.4452,19.8228,19.1809,19.6642,20700.0],["2002-06-06",19.6265,19.6265,18.8789,18.9091,19000.0],["2002-06-07",18.8033,19.9663,18.4258,19.8757,22500.0],["2002-06-10",19.8228,20.1551,19.1054,19.5812,18800.0],["2002-06-11",19.5207,19.5434,19.0828,19.2262,13700.0],["2002-06-12",19.3017,19.6114,18.8789,19.2564,28100.0],["2002-06-13",18.9544,19.483,18.9544,19.1432,26000.0],["2002-06-14",19.1432,19.2942,18.8184,19.2111,39100.0],["2002-06-17",18.8864,19.7397,18.8864,19.7397,21500.0],["2002-06-18",19.6869,20.1249,19.5509,19.9738,12200.0],["2002-06-19",19.8983,20.2155,18.8789,18.8789,25300.0],["2002-06-20",19.483,19.483,18.8789,18.8789,16700.0],["2002-06-21",19.483,19.5963,18.1615,19.1356,72700.0],["2002-06-24",19.2564,19.3697,18.6976,19.2489,16600.0],["2002-06-25",19.4075,19.7548,18.6146,19.7095,18200.0],["2002-06-26",18.8789,20.0116,18.8789,19.4981,33100.0],["2002-06-27",20.0795,20.3514,19.634,20.3514,20800.0],["2002-06-28",19.7095,20.4269,19.6718,20.4269,117700.0],["2002-07-01",20.1173,20.3892,19.7397,20.3892,29800.0],["2002-07-02",19.634,20.3514,19.634,19.6718,24800.0],["2002-07-03",19.6718,20.1475,19.6416,20.0494,11700.0],["2002-07-05",20.0796,20.2381,19.7322,20.2306,9400.0],["2002-07-08",19.7775,20.2683,19.5207,19.8983,17100.0],["2002-07-09",19.9361,19.9361,19.483,19.9361,8400.0],["2002-07-10",19.7469,19.7469,19.066,19.2022,9000.0],["2002-07-11",19.0584,19.0584,18.2262,18.4305,25800.0],["2002-07-12",18.4607,18.8163,18.2489,18.3548,20500.0],["2002-07-15",18.3018,18.7255,17.742,17.9387,60900.0],["2002-07-16",17.6966,18.2791,17.4015,17.4999,6800.0],["2002-07-17",17.4091,17.9311,17.3259,17.5453,10100.0],["2002-07-18",17.3259,17.4015,16.8189,16.8341,37400.0],["2002-07-19",16.2666,17.0308,15.737,16.6449,52300.0],["2002-07-22",16.4558,16.4558,15.8732,16.0926,15200.0],["2002-07-23",15.911,16.0775,14.9804,14.9804,22600.0],["2002-07-24",15.1317,15.1317,13.6564,14.7081,46100.0],["2002-07-25",14.3827,14.8215,14.3752,14.7686,24900.0],["2002-07-26",15.0485,16.7962,15.0485,16.7962,31800.0],["2002-07-29",16.9097,17.6663,16.9097,17.6588,17600.0],["2002-07-30",17.2805,17.6663,17.0232,17.4091,9700.0],["2002-07-31",17.7268,17.7798,16.8341,16.8341,15500.0],["2002-08-01",16.4936,16.6449,16.3423,16.5768,7600.0],["2002-08-02",16.1153,16.6071,15.5857,15.5857,14200.0],["2002-08-05",15.5933,15.5933,15.1317,15.1393,7900.0],["2002-08-06",15.0334,16.0396,14.9426,15.911,24300.0],["2002-08-07",15.4571,16.6449,15.4571,16.1229,9900.0],["2002-08-08",16.1456,16.9097,16.1456,16.6752,17700.0],["2002-08-09",17.0081,17.0081,16.259,16.7962,5600.0],["2002-08-12",16.2666,16.6449,16.1002,16.3045,7300.0],["2002-08-13",16.1002,16.5693,15.8505,15.8505,10200.0],["2002-08-14",15.7824,16.6071,15.7748,16.6071,10300.0],["2002-08-15",16.6449,16.9097,16.2666,16.2666,4600.0],["2002-08-16",16.3877,17.5453,16.3877,17.5453,25600.0],["2002-08-19",17.5453,18.4229,17.1291,18.143,18100.0],["2002-08-20",18.1581,18.3472,17.7798,17.9311,5900.0],["2002-08-21",18.1278,18.3775,18.0068,18.3775,8300.0],["2002-08-22",18.3775,18.5061,18.0143,18.3699,6800.0],["2002-08-23",18.4532,18.7558,18.4002,18.6196,12500.0],["2002-08-26",18.6726,18.9374,18.5061,18.9374,14900.0],["2002-08-27",18.9147,19.3686,18.7255,19.2249,15100.0],["2002-08-28",19.0887,19.2173,18.3472,18.3472,8400.0],["2002-08-29",18.2338,18.5364,18.1581,18.5364,9500.0],["2002-08-30",18.2035,18.5969,17.8555,17.8555,8800.0],["2002-09-03",17.8328,17.8328,16.0926,16.3423,16200.0],["2002-09-04",16.4936,16.8643,16.191,16.8643,3300.0],["2002-09-05",16.7887,17.0232,16.1607,16.1683,11800.0],["2002-09-06",16.6147,16.8719,16.5693,16.8341,21900.0],["2002-09-09",16.4179,16.7887,16.3423,16.4936,9100.0],["2002-09-10",16.4936,17.1291,16.4936,16.9778,11700.0],["2002-09-11",16.9702,17.2048,16.8795,17.0686,3100.0],["2002-09-12",17.0005,17.1291,16.6828,16.6828,4500.0],["2002-09-13",16.6298,16.9324,16.2666,16.7887,4900.0],["2002-09-16",16.6449,16.6449,16.3196,16.4179,4800.0],["2002-09-17",16.2666,16.2666,15.5554,15.7294,16600.0],["2002-09-18",15.8883,15.911,15.5857,15.5933,9300.0],["2002-09-19",15.616,15.8278,15.0334,15.0334,7100.0],["2002-09-20",15.8051,15.8051,14.9123,15.1696,40200.0],["2002-09-23",14.7081,15.2377,14.7081,15.0561,17300.0],["2002-09-24",14.9577,15.1696,14.814,15.1318,20800.0],["2002-09-25",15.0561,16.0775,15.0485,16.0472,11500.0],["2002-09-26",16.2666,17.5907,15.8505,17.4015,16800.0],["2002-09-27",17.7042,17.7042,16.2666,16.2666,10100.0],["2002-09-30",15.8883,16.2591,15.6235,16.2288,11600.0],["2002-10-01",15.9035,16.5314,15.8278,16.5314,17300.0],["2002-10-02",16.5314,16.8719,15.8202,16.2137,9800.0],["2002-10-03",16.1153,16.8568,15.6235,16.2288,24400.0],["2002-10-04",16.2288,16.592,15.9867,15.9867,12100.0],["2002-10-07",15.9564,15.9564,15.2074,15.215,6200.0],["2002-10-08",15.3285,15.3587,15.1318,15.1318,15100.0],["2002-10-09",15.1621,15.2379,14.5401,14.5401,16000.0],["2002-10-10",14.3809,14.5856,13.4252,13.6982,32500.0],["2002-10-11",13.4707,13.9106,12.9094,12.9094,20300.0],["2002-10-14",12.9473,13.2052,12.8639,12.8715,22700.0],["2002-10-15",12.9321,14.214,12.9321,14.214,29900.0],["2002-10-16",14.214,14.214,12.8184,13.0763,13900.0],["2002-10-17",12.9321,13.3645,12.9321,12.9321,4800.0],["2002-10-18",13.7437,13.8044,13.4631,13.4631,7000.0],["2002-10-21",13.6527,13.683,13.3721,13.683,1800.0],["2002-10-22",13.683,13.9182,13.5617,13.683,9400.0],["2002-10-23",13.8196,14.1002,13.6603,14.1002,5900.0],["2002-10-24",14.0926,14.0926,13.592,13.7513,8600.0],["2002-10-25",13.7589,13.7665,13.4631,13.6527,37400.0],["2002-10-28",14.0699,14.0699,13.2355,13.281,24000.0],["2002-10-29",13.3341,13.721,13.3114,13.3114,5300.0],["2002-10-30",13.6603,14.8283,13.6527,14.7904,15000.0],["2002-10-31",14.707,14.8283,13.5769,14.396,15800.0],["2002-11-01",14.3353,15.5868,14.3353,15.5868,11300.0],["2002-11-04",15.4655,15.4731,14.7828,15.2152,24500.0],["2002-11-05",15.1393,15.5034,14.6842,15.3062,11700.0],["2002-11-06",14.7222,15.2683,14.7222,14.9952,14500.0],["2002-11-07",14.8283,15.0711,14.5325,14.5325,11300.0],["2002-11-08",14.5325,14.7373,14.2974,14.2974,4300.0],["2002-11-11",14.2974,14.6008,14.1078,14.1609,4200.0],["2002-11-12",14.1912,14.6008,14.0699,14.0699,5200.0],["2002-11-13",14.0395,14.707,14.0395,14.6387,7300.0],["2002-11-14",14.8739,15.291,14.5629,14.7525,12700.0],["2002-11-15",15.0862,15.0862,14.0319,14.0699,6300.0],["2002-11-18",14.1078,14.487,13.8727,13.8954,16700.0],["2002-11-19",13.8272,14.0092,13.5996,14.0016,5500.0],["2002-11-20",13.5389,13.9258,13.5389,13.8423,36500.0],["2002-11-21",13.6603,13.994,13.6603,13.8802,28700.0],["2002-11-22",13.7513,14.5629,13.7513,14.5553,3700.0],["2002-11-25",14.3353,14.8056,14.2519,14.4112,28200.0],["2002-11-26",14.487,14.487,14.305,14.4491,7000.0],["2002-11-27",14.4415,14.7298,14.2595,14.7298,66800.0],["2002-11-29",14.5629,14.5629,14.0699,14.1836,11800.0],["2002-12-02",14.5705,14.5705,14.0395,14.0395,5600.0],["2002-12-03",13.8878,14.5629,13.8878,14.3353,7400.0],["2002-12-04",14.3278,14.3278,13.9561,14.1836,6500.0],["2002-12-05",14.085,14.3581,14.085,14.3353,3300.0],["2002-12-06",13.9182,14.3809,13.8423,14.1761,4400.0],["2002-12-09",13.8423,14.2974,13.7058,13.721,7500.0],["2002-12-10",13.721,14.2443,13.721,14.2443,9600.0],["2002-12-11",14.0092,14.2747,13.7741,13.8802,37600.0],["2002-12-12",13.8423,14.2974,13.8272,13.8272,6600.0],["2002-12-13",13.8423,14.0926,13.8423,13.9485,7400.0],["2002-12-16",13.8878,14.0016,13.7665,13.8802,16800.0],["2002-12-17",13.8347,14.1078,13.8347,13.8727,23200.0],["2002-12-18",13.8347,13.9106,13.7437,13.8499,25900.0],["2002-12-19",14.0775,14.0775,13.7437,13.9182,13400.0],["2002-12-20",14.0699,14.396,13.6527,14.1836,26300.0],["2002-12-23",14.3657,14.3733,14.0319,14.3733,12100.0],["2002-12-24",14.0319,14.5553,14.0319,14.4491,9200.0],["2002-12-26",14.5174,14.7677,14.4643,14.7525,4500.0],["2002-12-27",14.4491,15.4351,14.4491,15.2607,26200.0],["2002-12-30",15.2683,15.9433,15.2683,15.9282,23500.0],["2002-12-31",15.9282,16.1178,15.2228,15.2228,21400.0],["2003-01-02",15.0711,15.5034,15.0559,15.5034,21000.0],["2003-01-03",15.0938,15.2759,15.0938,15.1697,36300.0],["2003-01-06",15.1393,15.5565,15.1393,15.5565,33700.0],["2003-01-07",15.5641,15.5641,15.2303,15.2379,11300.0],["2003-01-08",15.2304,15.2455,15.1317,15.1924,7900.0],["2003-01-09",15.1772,15.5346,15.1392,15.1392,14400.0],["2003-01-10",15.2761,15.2761,15.0175,15.1392,4300.0],["2003-01-13",15.1316,16.1353,15.1316,16.1353,11700.0],["2003-01-14",15.9984,16.2722,15.9604,16.2722,8600.0],["2003-01-15",15.7931,16.1961,15.7931,16.1277,7000.0],["2003-01-16",16.2646,16.2722,15.968,15.968,4300.0],["2003-01-17",15.9756,16.1277,15.7399,15.968,9600.0],["2003-01-21",15.968,16.1505,15.565,15.968,13600.0],["2003-01-22",15.5954,15.9832,15.5954,15.968,5100.0],["2003-01-23",15.854,15.854,15.3825,15.6791,19800.0],["2003-01-24",15.603,15.6182,14.8426,15.2152,17700.0],["2003-01-27",15.2228,15.2228,15.0023,15.1392,8300.0],["2003-01-28",15.2076,15.3597,15.1012,15.2457,7900.0],["2003-01-29",14.8655,15.162,14.8655,15.162,14400.0],["2003-01-30",15.162,15.5726,14.9111,14.9187,19000.0],["2003-01-31",15.0099,15.0708,14.8122,15.0708,6900.0],["2003-02-03",15.0252,15.3977,15.0252,15.2076,4800.0],["2003-02-04",15.4129,15.4129,15.086,15.2913,9000.0],["2003-02-05",15.2,15.2989,14.4472,15.1164,15500.0],["2003-02-06",14.6678,14.8807,14.6678,14.8655,4000.0],["2003-02-07",14.9643,15.0175,14.4929,14.5005,9100.0],["2003-02-10",14.4625,14.5233,14.4473,14.5081,26900.0],["2003-02-11",14.4473,14.7438,14.4473,14.5765,59200.0],["2003-02-12",14.6297,14.6297,14.4472,14.4472,18700.0],["2003-02-13",14.4168,15.2989,14.4168,14.4549,20100.0],["2003-02-14",14.4929,14.721,14.4472,14.4777,10100.0],["2003-02-18",14.4625,14.8883,14.4472,14.5993,7700.0],["2003-02-19",14.5385,14.5993,14.5385,14.5993,3100.0],["2003-02-20",14.5537,14.6982,14.4853,14.5537,11200.0],["2003-02-21",14.7134,14.9415,14.6373,14.7438,8000.0],["2003-02-24",14.6297,14.6754,14.4853,14.6526,9300.0],["2003-02-25",14.5841,14.6754,14.5461,14.6449,3400.0],["2003-02-26",14.4853,14.6526,14.4473,14.5081,6000.0],["2003-02-27",14.4473,15.2076,14.4473,14.683,8000.0],["2003-02-28",14.6069,14.6602,14.4473,14.6221,15200.0],["2003-03-03",15.0023,15.0023,14.5917,14.835,7200.0],["2003-03-04",15.6487,15.6487,14.7286,14.9035,17800.0],["2003-03-05",15.2761,15.2761,14.4473,14.7134,12600.0],["2003-03-06",14.4549,14.9035,14.4472,14.9035,10400.0],["2003-03-07",14.9187,14.9643,14.9035,14.9035,5600.0],["2003-03-10",14.8655,14.9719,14.8655,14.9491,9700.0],["2003-03-11",15.0175,15.2837,14.9947,15.124,21300.0],["2003-03-12",14.8731,15.3673,14.8731,14.9795,13000.0],["2003-03-13",15.0251,15.0556,14.9719,15.0556,9100.0],["2003-03-14",14.9871,15.2076,14.9415,15.0556,8100.0],["2003-03-17",15.1924,16.3406,14.9339,16.3102,16200.0],["2003-03-18",16.0897,16.4775,15.8007,16.4775,11800.0],["2003-03-19",16.4242,16.4775,16.1657,16.1657,7100.0],["2003-03-20",16.1277,16.2722,15.8692,16.1277,6100.0],["2003-03-21",16.698,16.7056,15.5042,16.409,15700.0],["2003-03-24",16.4014,16.4014,15.6258,15.6258,8400.0],["2003-03-25",15.6258,15.9528,15.489,15.9452,5900.0],["2003-03-26",15.9528,16.1429,15.8387,15.8387,7700.0],["2003-03-27",15.6487,15.7627,15.6487,15.7627,4200.0],["2003-03-28",15.6487,15.7627,15.5422,15.5422,4500.0],["2003-03-31",15.5194,16.2874,15.2837,15.2837,22200.0],["2003-04-01",15.2837,15.2913,15.1088,15.2837,7200.0],["2003-04-02",15.3521,15.3977,15.2,15.3217,4300.0],["2003-04-03",15.3977,15.3977,15.2457,15.2457,7900.0],["2003-04-04",15.2609,15.2609,15.2,15.2152,35400.0],["2003-04-07",15.2076,16.0441,15.2076,15.451,15600.0],["2003-04-08",15.4281,15.641,15.4281,15.4814,9300.0],["2003-04-09",15.6182,15.8159,15.5574,15.6639,10900.0],["2003-04-10",15.8159,15.8159,15.527,15.5954,13000.0],["2003-04-11",15.7174,15.7174,15.1305,15.1305,4900.0],["2003-04-14",15.1305,15.3363,15.1305,15.2372,44100.0],["2003-04-15",15.1609,15.2143,15.0085,15.0466,9100.0],["2003-04-16",14.8179,14.9399,13.8423,14.4445,50200.0],["2003-04-17",14.6655,14.7493,14.2463,14.5664,45400.0],["2003-04-21",14.5588,14.5588,14.353,14.5512,7300.0],["2003-04-22",14.3835,14.5893,14.1014,14.1014,34100.0],["2003-04-23",14.0633,14.1014,14.0481,14.0557,9200.0],["2003-04-24",14.0481,14.0481,13.949,14.01,7400.0],["2003-04-25",14.0176,14.0176,13.9109,13.9414,18100.0],["2003-04-28",13.9337,14.3987,13.9109,14.3987,25600.0],["2003-04-29",14.4063,15.0542,14.3911,14.978,13300.0],["2003-04-30",14.978,15.0771,14.7798,15.0161,10500.0],["2003-05-01",15.0542,15.0542,14.5664,14.8408,8800.0],["2003-05-02",14.8561,15.4201,14.7798,15.0466,14700.0],["2003-05-05",14.9856,15.039,14.8179,15.039,15000.0],["2003-05-06",14.757,15.2829,14.757,15.1686,66200.0],["2003-05-07",15.2829,15.5954,14.9018,15.3134,18100.0],["2003-05-08",15.0085,15.1762,14.9018,14.9018,8500.0],["2003-05-09",14.9018,15.2601,14.8256,15.2601,10200.0],["2003-05-12",15.3591,15.7936,14.8713,15.2067,32300.0],["2003-05-13",15.1991,15.4582,15.0847,15.2372,5300.0],["2003-05-14",15.7021,15.7021,14.5588,14.5588,12400.0],["2003-05-15",15.1076,15.1305,14.4216,14.4216,62200.0],["2003-05-16",14.2996,14.6045,13.8499,13.8575,32700.0],["2003-05-19",13.9261,14.231,13.9261,14.1014,19700.0],["2003-05-20",14.231,14.2844,14.0328,14.2539,14900.0],["2003-05-21",14.0252,14.2844,14.0252,14.2844,6500.0],["2003-05-22",14.1243,14.4521,14.0557,14.4521,7200.0],["2003-05-23",14.292,14.4521,14.1548,14.2005,5600.0],["2003-05-27",14.3758,14.574,14.2081,14.5435,4800.0],["2003-05-28",14.5969,14.8637,14.5664,14.7493,14300.0],["2003-05-29",14.9399,15.1686,14.7875,15.1686,6000.0],["2003-05-30",15.1686,15.4735,14.4444,15.4735,18800.0],["2003-06-02",14.4826,15.5497,14.4826,15.5116,8500.0],["2003-06-03",15.1609,15.725,15.0771,15.5497,9000.0],["2003-06-04",15.4506,15.6412,15.1076,15.4887,23700.0],["2003-06-05",15.5497,15.5497,15.2524,15.504,4100.0],["2003-06-06",15.5116,15.9994,15.4963,15.7784,31100.0],["2003-06-09",15.1686,15.786,15.1152,15.2448,10400.0],["2003-06-10",15.4277,15.9918,15.2524,15.9918,11400.0],["2003-06-11",15.9842,16.0833,15.6412,16.0147,21500.0],["2003-06-12",16.0833,16.1366,15.8012,16.007,8500.0],["2003-06-13",15.2829,15.9918,15.2829,15.6945,17500.0],["2003-06-16",15.9003,16.3882,15.6945,16.3805,19200.0],["2003-06-17",16.129,17.1504,16.129,17.1428,14900.0],["2003-06-18",17.0284,17.1428,16.5558,16.5635,13000.0],["2003-06-19",16.7693,16.9522,16.4644,16.4644,9100.0],["2003-06-20",16.5558,17.5239,16.4339,17.341,22100.0],["2003-06-23",17.1123,17.684,16.6854,16.8074,42300.0],["2003-06-24",16.815,17.3791,16.6854,17.2419,11100.0],["2003-06-25",17.3867,17.8745,16.8379,17.0666,16700.0],["2003-06-26",17.1047,18.1413,17.0361,17.966,13300.0],["2003-06-27",17.5849,17.9355,17.2266,17.2266,11300.0],["2003-06-30",17.1352,18.2175,17.1352,17.2724,22400.0],["2003-07-01",17.684,18.2938,17.2647,18.2023,16200.0],["2003-07-02",18.2938,19.0026,17.9203,18.995,20300.0],["2003-07-03",18.9264,19.3609,17.9508,18.2709,11000.0],["2003-07-07",18.4386,18.5986,17.5925,18.187,16700.0],["2003-07-08",18.1718,18.8654,17.8288,18.8654,15900.0],["2003-07-09",18.9035,19.0484,18.7054,18.8578,29300.0],["2003-07-10",18.5148,18.8883,18.3242,18.7358,9800.0],["2003-07-11",18.5067,18.7893,17.9491,18.6442,8700.0],["2003-07-14",19.0796,19.0948,18.3387,18.5526,15300.0],["2003-07-15",18.2699,18.4151,18.0484,18.4074,6400.0],["2003-07-16",18.0714,18.522,18.0408,18.3311,5500.0],["2003-07-17",18.2776,18.2776,17.6054,17.6054,9900.0],["2003-07-18",17.5673,17.5673,16.8875,17.2541,12000.0],["2003-07-21",16.8416,17.1548,16.6965,16.6965,9200.0],["2003-07-22",16.6431,17.109,16.1237,16.5285,8800.0],["2003-07-23",16.3528,16.7271,16.2688,16.2688,7400.0],["2003-07-24",16.6583,17.2999,16.6354,17.1701,12400.0],["2003-07-25",17.2999,17.2999,16.9562,17.109,14000.0],["2003-07-28",16.8416,18.3081,16.8416,18.2165,31000.0],["2003-07-29",18.331,19.6295,18.1401,19.3927,45600.0],["2003-07-30",19.0796,19.7746,18.8428,19.0566,25000.0],["2003-07-31",18.713,19.5608,18.713,19.2705,14700.0],["2003-08-01",19.2858,19.3393,18.8657,19.049,15500.0],["2003-08-04",18.7359,18.8963,18.69,18.7893,20200.0],["2003-08-05",18.5984,18.9879,18.5984,18.6518,10400.0],["2003-08-06",18.5984,18.6442,18.4074,18.4151,15000.0],["2003-08-07",18.4074,18.4074,17.6513,17.9644,14100.0],["2003-08-08",18.0255,18.0255,17.4527,17.8422,5400.0],["2003-08-11",17.9873,18.3998,17.6513,18.3998,7300.0],["2003-08-12",18.5984,19.0948,18.3998,19.0948,11000.0],["2003-08-13",18.9726,19.5989,18.9726,19.5913,15100.0],["2003-08-14",19.3316,19.6448,19.3316,19.5913,9800.0],["2003-08-15",19.1712,19.5913,19.1025,19.5531,5300.0],["2003-08-18",19.2934,20.103,19.2934,20.0954,24700.0],["2003-08-19",20.2023,20.2252,19.6371,20.0878,24100.0],["2003-08-20",20.126,20.1641,19.8052,20.1641,32100.0],["2003-08-21",20.2253,20.6224,20.1641,20.462,19000.0],["2003-08-22",20.6224,20.6224,19.3392,19.3851,31000.0],["2003-08-25",19.5073,19.5149,18.7511,18.7588,18600.0],["2003-08-26",18.7206,18.8962,18.0866,18.8962,16200.0],["2003-08-27",18.5831,19.4386,18.4609,19.133,7500.0],["2003-08-28",19.4691,19.851,18.797,19.8434,11000.0],["2003-08-29",19.7517,20.546,19.4615,20.4009,21900.0],["2003-09-02",20.2405,20.6148,20.2405,20.5919,16000.0],["2003-09-03",20.5919,20.9661,20.2711,20.8898,22000.0],["2003-09-04",20.6988,20.9203,20.2558,20.6453,32200.0],["2003-09-05",20.6224,21.0425,20.2864,20.7294,19600.0],["2003-09-08",20.6224,20.8516,20.2405,20.6148,23600.0],["2003-09-09",20.6148,20.6224,20.3322,20.4009,19000.0],["2003-09-10",20.3933,20.4162,19.0948,19.0948,18100.0],["2003-09-11",19.3087,19.935,19.0948,19.4309,18100.0],["2003-09-12",19.3011,20.3169,18.9344,20.2405,5600.0],["2003-09-15",19.1178,21.1113,19.1178,20.9814,11600.0],["2003-09-16",20.905,21.012,20.4086,20.8287,18700.0],["2003-09-17",20.4086,20.7905,20.1412,20.7752,7400.0],["2003-09-18",20.3551,20.7752,19.9732,20.0496,18000.0],["2003-09-19",19.8586,20.4238,19.576,20.2253,21400.0],["2003-09-22",20.0343,20.2405,19.4767,20.0496,14300.0],["2003-09-23",20.0496,20.2329,19.5149,20.2329,7900.0],["2003-09-24",19.492,20.2405,19.2476,19.2858,15800.0],["2003-09-25",19.2934,20.1871,18.7206,18.7206,15500.0],["2003-09-26",18.7129,19.3622,18.0561,18.0637,20400.0],["2003-09-29",17.9644,19.2476,16.8416,19.24,41100.0],["2003-09-30",18.6671,20.1794,18.4456,19.4844,25200.0],["2003-10-01",19.9503,20.7752,19.9503,20.6988,26000.0],["2003-10-02",20.3857,20.8898,20.1642,20.7599,17500.0],["2003-10-03",20.3627,21.0043,20.3475,20.8516,10500.0],["2003-10-06",20.9661,21.1113,20.4468,21.1113,16300.0],["2003-10-07",21.012,21.096,20.8745,21.0425,13800.0],["2003-10-08",20.7294,21.0654,20.6301,20.7828,17100.0],["2003-10-09",20.9356,21.2716,20.6224,21.1876,9100.0],["2003-10-10",21.1035,21.1035,20.851,21.0346,9900.0],["2003-10-13",21.0422,21.6391,20.9275,21.6391,20000.0],["2003-10-14",21.6391,21.6391,21.3254,21.5779,19800.0],["2003-10-15",21.3789,21.4019,20.851,21.004,18000.0],["2003-10-16",20.851,21.3177,20.6597,21.3177,17300.0],["2003-10-17",21.3101,21.3254,19.8486,19.8486,29100.0],["2003-10-20",20.323,20.476,19.6343,20.2388,12600.0],["2003-10-21",20.2388,21.4707,19.6649,21.4631,26000.0],["2003-10-22",20.9657,21.004,20.5066,20.5219,8100.0],["2003-10-23",20.4684,20.7744,20.2618,20.2771,3600.0],["2003-10-24",20.2771,20.3,19.8945,19.9557,10300.0],["2003-10-27",19.971,20.6367,19.971,20.6291,5600.0],["2003-10-28",20.4607,21.5013,20.4301,21.4248,20500.0],["2003-10-29",21.157,21.8074,20.981,21.8074,30700.0],["2003-10-30",21.6161,21.8074,21.3407,21.8074,12200.0],["2003-10-31",21.8074,21.8227,20.0858,21.0575,35000.0],["2003-11-03",20.5372,22.1747,20.5372,22.1058,41400.0],["2003-11-04",21.9145,22.19,21.9145,22.19,18900.0],["2003-11-05",22.19,22.6568,22.037,22.6568,9300.0],["2003-11-06",22.7562,22.7562,22.213,22.5343,12300.0],["2003-11-07",22.5726,22.8787,22.3966,22.5726,11700.0],["2003-11-10",22.5343,22.542,21.5014,21.838,23000.0],["2003-11-11",21.0805,21.6467,21.0652,21.4401,31500.0],["2003-11-12",21.2718,21.3942,21.0499,21.3866,24600.0],["2003-11-13",21.3789,22.2436,21.157,22.2436,102300.0],["2003-11-14",22.2359,22.2665,21.8304,21.8304,13400.0],["2003-11-17",21.8074,21.8151,21.1341,21.1953,22100.0],["2003-11-18",21.3483,21.3942,21.1494,21.157,6600.0],["2003-11-19",21.0805,22.3583,21.0805,22.3583,17300.0],["2003-11-20",21.662,22.4655,21.4937,22.19,13700.0],["2003-11-21",22.4578,22.5343,22.1517,22.5343,10100.0],["2003-11-24",22.5726,22.6109,22.2206,22.5343,19200.0],["2003-11-25",22.5267,22.8021,22.2283,22.5802,21700.0],["2003-11-26",22.4196,22.5803,22.1977,22.3124,25200.0],["2003-11-28",22.5726,22.7333,22.19,22.19,2000.0],["2003-12-01",22.7639,22.9552,22.5802,22.7409,17100.0],["2003-12-02",22.1977,22.871,22.19,22.4961,12200.0],["2003-12-03",22.4961,23.2459,22.3124,22.7486,36400.0],["2003-12-04",22.1977,24.233,22.19,23.7969,29900.0],["2003-12-05",23.2689,24.2636,23.2689,24.0188,14500.0],["2003-12-08",23.728,24.8146,23.5291,24.7916,21100.0],["2003-12-09",24.6921,24.6921,23.7739,23.7739,14200.0],["2003-12-10",24.0111,24.0111,23.1235,23.2153,27000.0],["2003-12-11",23.3531,24.0188,22.8328,23.9805,17700.0],["2003-12-12",24.1106,24.7763,23.575,24.5773,45000.0],["2003-12-15",24.7533,24.7533,24.1871,24.1871,57700.0],["2003-12-16",23.4678,23.9499,23.3378,23.9499,40000.0],["2003-12-17",24.1029,24.1029,23.5214,23.6285,23000.0],["2003-12-18",23.4066,24.2942,23.4066,23.904,18800.0],["2003-12-19",24.562,24.6768,23.7204,24.1029,26200.0],["2003-12-22",24.1412,24.4473,23.6285,24.0876,21100.0],["2003-12-23",24.2942,24.6309,23.4372,24.6309,36400.0],["2003-12-24",24.1029,24.5391,23.9422,24.1718,7400.0],["2003-12-26",24.1565,24.5008,23.9805,24.1642,3500.0],["2003-12-29",24.6692,25.4649,24.0264,25.4649,32900.0],["2003-12-30",25.4343,25.7098,25.4037,25.6256,24800.0],["2003-12-31",25.7404,25.8628,24.9676,24.9676,32400.0],["2004-01-02",24.8528,25.4726,24.8528,25.0977,16100.0],["2004-01-05",25.5185,26.5056,24.6845,26.475,63000.0],["2004-01-06",26.3908,26.8346,26.2072,26.651,55800.0],["2004-01-07",26.0618,26.7963,26.0006,26.781,24300.0],["2004-01-08",26.7734,27.2248,26.0618,27.0259,34100.0],["2004-01-09",26.827,27.5462,26.827,26.827,49400.0],["2004-01-12",26.8805,27.2248,26.4367,26.7734,23900.0],["2004-01-13",26.4362,27.0492,25.7466,27.0492,41100.0],["2004-01-14",27.0492,27.5856,26.6278,27.4707,54200.0],["2004-01-15",27.555,28.0684,27.1719,28.0684,51400.0],["2004-01-16",28.076,28.4975,27.0339,28.0607,52700.0],["2004-01-20",27.9688,29.4553,27.578,29.2101,97400.0],["2004-01-21",29.1182,29.5549,28.8959,29.4247,41600.0],["2004-01-22",28.9266,29.463,28.7963,28.9496,43700.0],["2004-01-23",29.0339,29.1335,28.4209,29.0645,31500.0],["2004-01-26",28.3212,29.6929,28.1986,29.3097,40400.0],["2004-01-27",28.7733,29.1182,28.735,28.735,22600.0],["2004-01-28",28.5435,29.0339,28.3442,28.3519,13800.0],["2004-01-29",28.1833,28.2983,26.8194,28.237,26500.0],["2004-01-30",26.827,28.0071,26.827,27.4784,12400.0],["2004-02-02",26.6508,28.0684,26.6508,27.6469,79700.0],["2004-02-03",28.122,28.3519,27.555,27.7925,21000.0],["2004-02-04",27.5473,28.0837,27.2102,27.509,62000.0],["2004-02-05",27.5397,27.5856,26.6814,26.6814,16200.0],["2004-02-06",27.5703,28.3059,27.1259,28.2753,25300.0],["2004-02-09",28.2753,29.0952,27.9611,28.7197,34400.0],["2004-02-10",29.0799,30.6507,28.26,30.5128,46800.0],["2004-02-11",30.3902,30.7733,28.9496,29.2331,33900.0],["2004-02-12",29.2331,29.2331,28.1143,28.1143,17200.0],["2004-02-13",28.1067,28.4439,27.9688,27.9688,32000.0],["2004-02-17",28.6967,29.0569,27.8921,29.0569,19900.0],["2004-02-18",28.3902,29.2484,28.3902,28.873,16700.0],["2004-02-19",28.9726,29.6546,27.9688,27.9841,38100.0],["2004-02-20",28.1757,28.1757,26.7657,26.7887,24500.0],["2004-02-23",26.6661,26.8347,25.8845,25.8845,31800.0],["2004-02-24",25.7083,26.7427,25.2025,26.7044,45400.0],["2004-02-25",26.5818,26.9726,26.2677,26.9726,36800.0],["2004-02-26",26.9343,27.4401,26.5742,27.4401,32300.0],["2004-02-27",27.0569,28.3749,27.0569,28.2676,29500.0],["2004-03-01",28.4668,28.6201,28.1067,28.6201,46200.0],["2004-03-02",28.6584,28.6584,27.0952,27.1642,19700.0],["2004-03-03",27.4324,28.191,26.9037,27.3864,39500.0],["2004-03-04",27.6546,27.7389,27.578,27.6086,31400.0],["2004-03-05",27.4784,27.7389,27.0109,27.0339,18500.0],["2004-03-08",27.2638,27.5473,26.4515,26.5512,38800.0],["2004-03-09",26.5358,27.2791,25.9535,26.1297,36700.0],["2004-03-10",25.8999,26.8194,25.5397,25.5474,11900.0],["2004-03-11",25.4401,25.4784,23.5781,23.7237,51100.0],["2004-03-12",25.2868,25.555,24.1068,25.555,32300.0],["2004-03-15",25.3941,25.4784,23.762,23.762,25400.0],["2004-03-16",24.1374,24.1374,23.2256,23.5321,30300.0],["2004-03-17",23.4554,24.1987,23.3712,24.1374,44700.0],["2004-03-18",24.2524,24.2524,23.3712,23.4631,26900.0],["2004-03-19",24.4439,24.5129,22.988,23.08,34400.0],["2004-03-22",22.8424,22.988,22.1375,22.2218,51900.0],["2004-03-23",22.4746,22.6432,22.2294,22.3674,39100.0],["2004-03-24",22.421,22.6355,22.0685,22.1758,47000.0],["2004-03-25",22.8424,22.965,22.2218,22.8731,68600.0],["2004-03-26",22.4593,23.3712,22.4593,23.2869,42900.0],["2004-03-29",23.2332,24.7198,23.2332,24.2141,56800.0],["2004-03-30",24.8807,25.4784,24.7428,25.3635,53900.0],["2004-03-31",25.5167,25.5167,24.7581,25.1336,38200.0],["2004-04-01",25.2868,25.9382,24.5742,25.7466,32800.0],["2004-04-02",25.7543,26.7811,25.6853,26.3903,48800.0],["2004-04-05",26.4669,26.9726,26.3673,26.7887,48100.0],["2004-04-06",26.26,26.5129,25.5167,25.5167,23700.0],["2004-04-07",26.1221,26.5129,25.7236,26.0378,33300.0],["2004-04-08",26.0301,26.8424,25.7159,26.2677,25800.0],["2004-04-12",26.3596,27.2485,26.1297,27.0416,42700.0],["2004-04-13",26.351,27.6248,26.1438,26.6195,40700.0],["2004-04-14",26.1361,26.9572,25.4915,25.5299,23300.0],["2004-04-15",26.1208,26.773,25.645,25.9673,33400.0],["2004-04-16",26.5888,27.0339,25.5913,26.0133,24800.0],["2004-04-19",26.2435,26.7884,24.3635,24.9314,74100.0],["2004-04-20",24.8623,26.5812,23.9875,24.21,25100.0],["2004-04-21",25.4685,25.9366,23.9415,25.8829,86100.0],["2004-04-22",25.8906,26.4277,24.9928,24.9928,26500.0],["2004-04-23",25.0541,25.8368,24.7625,25.8368,12700.0],["2004-04-26",25.9443,27.0339,25.4839,25.6373,27800.0],["2004-04-27",26.3893,27.0186,26.3817,26.9495,44400.0],["2004-04-28",26.7193,27.1797,25.6143,25.9059,42800.0],["2004-04-29",25.6066,25.8138,23.7803,24.6705,39400.0],["2004-04-30",23.9031,25.0848,23.6959,23.6959,34700.0],["2004-05-03",23.811,25.2843,23.5962,24.7625,85400.0],["2004-05-04",25.269,26.021,24.3635,25.998,27600.0],["2004-05-05",26.0901,26.2819,25.3227,26.0057,23700.0],["2004-05-06",25.4455,25.6834,24.7242,25.1692,15500.0],["2004-05-07",25.3381,25.9673,23.5424,23.5424,35800.0],["2004-05-10",23.6576,25.6987,22.8518,25.3994,53100.0],["2004-05-11",24.9314,25.691,24.9314,25.691,35700.0],["2004-05-12",25.3227,25.7754,23.8801,25.7754,22400.0],["2004-05-13",25.7064,25.7831,25.0004,25.3611,14100.0],["2004-05-14",25.6066,25.6373,24.2177,24.6091,13300.0],["2004-05-17",24.7549,24.7549,23.5348,23.5808,25100.0],["2004-05-18",24.0643,24.8009,23.6345,24.8009,10800.0],["2004-05-19",24.8163,25.1923,23.6806,24.3405,27100.0],["2004-05-20",24.3635,25.246,23.9184,24.893,21200.0],["2004-05-21",25.1079,25.668,24.9007,25.668,15100.0],["2004-05-24",25.5299,25.8445,25.3994,25.8445,26900.0],["2004-05-25",25.9366,27.5711,25.7371,27.548,59200.0],["2004-05-26",27.7015,27.7015,26.9572,27.6478,24000.0],["2004-05-27",27.3102,27.6631,26.2973,27.3178,32600.0],["2004-05-28",27.3178,28.0085,27.0416,27.8857,22000.0],["2004-06-01",27.6171,28.6607,27.4253,28.4075,50400.0],["2004-06-02",28.1082,28.8986,28.1082,28.5072,39900.0],["2004-06-03",28.3614,28.584,28.1082,28.1082,55800.0],["2004-06-04",28.7758,28.7758,28.1005,28.1005,21300.0],["2004-06-07",27.924,28.7758,27.924,28.7758,60400.0],["2004-06-08",28.7374,29.1595,28.2003,29.1058,30700.0],["2004-06-09",28.7758,28.9907,28.4151,28.4151,31200.0],["2004-06-10",28.7221,28.8986,28.3384,28.6377,32800.0],["2004-06-14",28.1849,28.9063,28.0852,28.0852,30300.0],["2004-06-15",28.6147,29.1595,28.3461,29.1211,35900.0],["2004-06-16",28.7988,29.3513,28.607,29.3513,45600.0],["2004-06-17",29.3513,29.5048,28.8218,29.1595,31600.0],["2004-06-18",28.4765,29.3973,28.4765,29.3897,145200.0],["2004-06-21",28.8832,29.6122,28.8832,29.4434,29800.0],["2004-06-22",29.2132,29.8885,29.2132,29.8885,36700.0],["2004-06-23",29.8885,30.3105,29.5508,30.1494,29700.0],["2004-06-24",29.4204,30.6942,29.4204,30.3566,45600.0],["2004-06-25",30.7249,30.7863,29.6966,30.2338,199600.0],["2004-06-28",30.5177,30.8784,30.3719,30.7326,42600.0],["2004-06-29",31.0856,31.7992,30.6865,31.5383,93300.0],["2004-06-30",31.968,32.2289,31.8145,31.9987,81100.0],["2004-07-01",31.8376,32.2212,30.5868,31.2851,90700.0],["2004-07-02",31.262,31.3925,30.6942,31.0702,26000.0],["2004-07-06",30.6942,30.9014,30.042,30.042,25700.0],["2004-07-07",30.3105,30.4563,29.2286,29.6122,26400.0],["2004-07-08",29.2669,30.2338,28.8525,28.8525,30100.0],["2004-07-09",29.029,30.2184,28.8525,29.4204,28300.0],["2004-07-12",28.8602,30.0726,28.6223,29.5432,16400.0],["2004-07-13",30.3499,30.3499,29.7122,29.7122,12300.0],["2004-07-14",29.6277,30.3269,28.6826,28.721,24500.0],["2004-07-15",28.4675,29.1667,28.4291,29.1667,26000.0],["2004-07-16",28.7057,29.1974,28.0141,28.3445,28500.0],["2004-07-19",27.6684,29.0053,27.6684,28.8516,22000.0],["2004-07-20",28.7671,29.643,28.7133,29.3741,18700.0],["2004-07-21",29.3818,29.7045,27.8144,27.8144,31900.0],["2004-07-22",28.3829,28.3829,27.2765,27.6223,16300.0],["2004-07-23",28.3829,28.8209,27.4763,28.429,18200.0],["2004-07-26",27.6453,28.2062,27.0844,27.7068,33200.0],["2004-07-27",27.5608,28.3906,27.5531,28.3906,22300.0],["2004-07-28",27.3073,28.2139,27.3073,27.6146,23000.0],["2004-07-29",27.8144,29.0053,27.8144,29.0053,30800.0],["2004-07-30",29.1436,29.1974,28.1985,28.2293,19200.0],["2004-08-02",28.1217,28.9592,27.7452,28.5597,48500.0],["2004-08-03",28.1525,28.9285,27.9604,28.1525,27400.0],["2004-08-04",27.3687,29.4202,27.046,29.2051,63700.0],["2004-08-05",29.0053,30.081,28.8132,29.1436,50900.0],["2004-08-06",28.6288,28.9438,27.2227,27.2227,19600.0],["2004-08-09",27.023,27.7068,27.023,27.5301,15900.0],["2004-08-10",27.192,28.6903,27.192,28.4982,13200.0],["2004-08-11",28.2677,29.1129,28.1678,28.8747,20400.0],["2004-08-12",28.1601,29.1974,27.8144,27.8144,12200.0],["2004-08-13",27.6069,28.4367,27.6069,28.0449,4900.0],["2004-08-16",27.4993,28.5443,27.4993,28.5443,12000.0],["2004-08-17",28.6672,29.0053,27.822,28.9515,19800.0],["2004-08-18",28.9515,29.1667,28.8055,29.0053,14700.0],["2004-08-19",28.7133,29.3818,28.7133,29.0591,23300.0],["2004-08-20",29.328,29.3511,28.6749,29.182,15100.0],["2004-08-23",28.5212,29.3972,28.4675,28.4675,14300.0],["2004-08-24",29.6046,29.6046,28.8209,28.9976,6700.0],["2004-08-25",29.6046,29.6046,28.6596,29.159,20800.0],["2004-08-26",29.3895,29.3895,28.7825,28.9669,12500.0],["2004-08-27",28.6595,29.1206,28.5443,29.1052,22400.0],["2004-08-30",28.8978,29.159,28.3138,28.5443,26200.0],["2004-08-31",28.2831,29.1052,28.2831,29.0975,33300.0],["2004-09-01",28.5443,29.6968,28.4751,29.0591,37200.0],["2004-09-02",29.0745,29.0745,28.3138,28.9669,19600.0],["2004-09-03",29.0591,29.0591,28.0141,28.4137,22000.0],["2004-09-07",28.4905,28.9976,28.4367,28.7979,16400.0],["2004-09-08",28.4367,29.0053,28.4367,28.5981,39200.0],["2004-09-09",28.7671,28.99,28.4444,28.8747,28300.0],["2004-09-10",28.4905,28.5059,27.8912,28.114,59600.0],["2004-09-13",27.8758,28.383,27.2612,27.5147,69300.0],["2004-09-14",27.6069,27.6069,26.7156,26.7463,44300.0],["2004-09-15",26.7464,26.9077,26.6234,26.9077,80900.0],["2004-09-16",27.6838,27.6838,27.169,27.4994,17300.0],["2004-09-17",27.8835,28.844,26.5543,26.9615,38000.0],["2004-09-20",26.7464,26.8616,26.5082,26.5082,18100.0],["2004-09-21",26.8923,27.9296,26.6618,26.9384,33200.0],["2004-09-22",26.7617,27.0383,26.0318,26.0318,40100.0],["2004-09-23",26.4467,26.8462,26.0164,26.0548,28100.0],["2004-09-24",26.124,26.8309,25.5861,26.147,13500.0],["2004-09-27",25.7168,26.0702,25.202,25.202,19500.0],["2004-09-28",25.1251,25.348,24.8869,25.0944,31400.0],["2004-09-29",24.8178,25.5554,24.6795,25.3556,37200.0],["2004-09-30",25.4709,25.5938,24.7333,25.4171,43100.0],["2004-10-01",25.4325,25.6246,24.7025,25.1482,63100.0],["2004-10-04",24.8562,25.5708,24.8485,25.371,42900.0],["2004-10-05",25.6169,25.6169,25.3403,25.4325,76500.0],["2004-10-06",25.4325,25.5938,25.3403,25.4325,37900.0],["2004-10-07",25.6169,25.6169,24.7563,24.7563,40300.0],["2004-10-08",25.2788,25.2788,24.618,24.618,65700.0],["2004-10-11",24.5873,25.1174,24.5104,24.5258,40500.0],["2004-10-12",24.6564,24.6641,24.2338,24.2338,51800.0],["2004-10-13",24.28,24.6494,24.0953,24.0953,42900.0],["2004-10-14",24.5801,24.6186,23.8567,23.9337,26600.0],["2004-10-15",24.0261,24.2723,23.7798,23.7798,31400.0],["2004-10-18",23.8644,24.0107,23.4489,23.5489,67300.0],["2004-10-19",23.9106,23.9337,23.3412,23.3412,13700.0],["2004-10-20",23.3565,24.2185,23.3565,23.6721,34200.0],["2004-10-21",23.7413,24.5494,23.5028,24.5494,28500.0],["2004-10-22",24.2338,25.0034,24.2338,24.5571,34500.0],["2004-10-25",23.8644,25.242,23.8567,25.242,30700.0],["2004-10-26",25.3882,25.3882,24.3108,24.8418,20800.0],["2004-10-27",25.3959,25.5883,24.8572,25.2805,43200.0],["2004-10-28",25.1958,25.3959,25.0342,25.3959,14300.0],["2004-10-29",25.3959,25.8422,25.3728,25.8192,50200.0],["2004-11-01",25.3728,26.4117,25.3728,26.1116,48100.0],["2004-11-02",26.381,26.735,26.0731,26.735,36700.0],["2004-11-03",26.7426,26.935,26.5272,26.935,27000.0],["2004-11-04",26.6734,27.543,26.6503,27.543,37200.0],["2004-11-05",27.3891,27.7739,27.2506,27.7739,12600.0],["2004-11-08",27.5507,27.6892,27.2429,27.5122,13600.0],["2004-11-09",27.189,27.543,27.1736,27.4276,23500.0],["2004-11-10",27.1274,27.8355,27.0274,27.7816,33400.0],["2004-11-11",27.8508,28.0509,27.6354,27.974,42200.0],["2004-11-12",28.0201,28.0201,27.1274,27.5353,63500.0],["2004-11-15",27.8124,27.8124,27.2737,27.6661,52500.0],["2004-11-16",27.0813,27.2506,26.7119,26.7811,56500.0],["2004-11-17",26.9658,27.1967,26.2039,26.5656,17700.0],["2004-11-18",26.4348,26.4887,25.5036,25.6268,33400.0],["2004-11-19",25.3189,25.6114,24.6494,24.6494,34800.0],["2004-11-22",24.9342,25.7653,24.5494,25.7037,70600.0],["2004-11-23",25.8576,26.3963,25.4882,26.3502,54900.0],["2004-11-24",26.2424,26.6272,26.2424,26.558,12100.0],["2004-11-26",26.8196,26.8196,26.6657,26.6734,4100.0],["2004-11-29",26.5349,27.2429,26.5349,27.1736,61800.0],["2004-11-30",27.189,27.2506,26.1655,26.3425,43300.0],["2004-12-01",26.6503,26.6503,24.5494,24.811,103800.0],["2004-12-02",24.8187,25.7807,24.6648,25.4036,31500.0],["2004-12-03",25.6114,26.0269,25.3036,25.3959,32800.0],["2004-12-06",25.2574,25.5344,24.9957,24.9957,34600.0],["2004-12-07",24.7033,25.0496,24.5494,24.7495,52500.0],["2004-12-08",24.6879,25.3805,24.4724,25.3805,31400.0],["2004-12-09",25.0111,25.2035,24.6879,24.7033,22100.0],["2004-12-10",25.2035,25.242,24.634,25.165,22700.0],["2004-12-13",25.342,26.3809,24.9572,26.2809,34200.0],["2004-12-14",25.7114,26.3194,25.7114,26.1116,29600.0],["2004-12-15",25.5806,26.1886,25.5113,26.1501,37200.0],["2004-12-16",25.7037,26.0039,25.5113,25.5113,16100.0],["2004-12-17",25.3728,25.6422,24.5571,25.3343,184600.0],["2004-12-20",25.7345,26.0347,25.1419,25.2112,42400.0],["2004-12-21",25.9423,25.95,25.2112,25.7884,29000.0],["2004-12-22",25.8115,26.227,25.7191,26.227,12300.0],["2004-12-23",26.227,26.227,25.6806,25.6806,26100.0],["2004-12-27",25.5652,26.05,25.5652,25.8653,11600.0],["2004-12-28",25.8653,26.6657,25.8653,26.4194,12600.0],["2004-12-29",25.9269,26.5195,25.7345,26.3117,9900.0],["2004-12-30",26.2194,26.7811,26.0039,26.7273,15300.0],["2004-12-31",26.1193,26.3348,25.7653,26.0039,19900.0],["2005-01-03",26.3117,26.835,26.2424,26.5964,54900.0],["2005-01-04",26.2886,26.8735,24.7033,24.9649,33900.0],["2005-01-05",24.5186,25.0958,23.8952,24.634,158100.0],["2005-01-06",24.6263,25.3805,24.3108,24.7803,23600.0],["2005-01-07",24.2108,25.3959,24.2108,24.4339,41500.0],["2005-01-10",24.6956,25.342,24.1415,24.9034,46100.0],["2005-01-11",24.9034,25.773,24.711,24.9034,30200.0],["2005-01-12",25.4275,25.5354,24.3638,25.2194,46300.0],["2005-01-13",24.6105,25.2425,24.3716,24.5797,64100.0],["2005-01-14",25.0344,25.3042,24.387,25.1115,112300.0],["2005-01-18",25.1346,25.4352,24.6105,25.0498,37000.0],["2005-01-19",24.5565,25.4506,24.5565,25.3812,28800.0],["2005-01-20",24.7415,25.2965,24.4409,24.8648,50600.0],["2005-01-21",25.2348,25.3967,24.4486,24.9804,20800.0],["2005-01-24",25.1886,25.3042,24.6799,24.8571,23700.0],["2005-01-25",25.2733,25.2811,24.6105,24.7801,30700.0],["2005-01-26",25.2656,25.4352,24.834,25.4198,19700.0],["2005-01-27",25.3581,26.5451,24.9805,26.3293,22300.0],["2005-01-28",26.0287,26.0826,24.8494,25.0575,38700.0],["2005-01-31",25.705,25.705,24.888,25.5816,23200.0],["2005-02-01",25.5894,26.1751,25.4969,25.9979,23400.0],["2005-02-02",25.8283,26.0749,25.2117,26.0749,28100.0],["2005-02-03",26.1983,26.1983,25.389,25.7204,29600.0],["2005-02-04",26.0749,26.5759,25.5431,26.3216,27800.0],["2005-02-07",25.9979,26.3601,25.8591,26.1289,31100.0],["2005-02-08",26.0364,26.5528,26.0287,26.4834,20600.0],["2005-02-09",26.1751,26.5682,25.1192,25.15,20300.0],["2005-02-10",25.8977,26.1289,25.3042,25.967,21100.0],["2005-02-11",26.0672,26.3601,25.6202,26.283,40200.0],["2005-02-14",26.468,26.468,25.204,25.2117,49300.0],["2005-02-15",25.1654,25.6202,24.3484,24.6953,56700.0],["2005-02-16",24.4409,24.7261,24.2791,24.5719,49600.0],["2005-02-17",24.7955,25.019,24.017,24.017,33400.0],["2005-02-18",24.4949,24.4949,24.0941,24.3022,31500.0],["2005-02-22",24.1711,24.4563,21.9051,21.9668,93900.0],["2005-02-23",22.1595,22.8917,22.1595,22.4832,89900.0],["2005-02-24",22.8223,22.8223,22.1672,22.5603,43600.0],["2005-02-25",22.7992,23.4698,22.6065,23.4698,32300.0],["2005-02-28",23.331,23.886,23.1229,23.886,75700.0],["2005-03-01",23.4312,24.5874,23.3927,24.4949,89400.0],["2005-03-02",24.1634,24.8494,24.1634,24.1866,24100.0],["2005-03-03",24.387,24.5642,24.0247,24.4101,23600.0],["2005-03-04",24.6413,24.703,24.2791,24.703,27800.0],["2005-03-07",24.6567,24.6799,24.5874,24.5874,30900.0],["2005-03-08",24.279,24.3407,23.8937,24.1403,34800.0],["2005-03-09",23.8628,24.0632,23.57,23.8937,48000.0],["2005-03-10",24.1018,24.1018,23.5237,23.6779,28200.0],["2005-03-11",23.6624,24.1326,23.5083,24.0555,61700.0],["2005-03-14",24.6182,24.7338,24.0632,24.4024,35400.0],["2005-03-15",24.649,24.649,24.1943,24.1943,15500.0],["2005-03-16",23.7395,24.333,23.7395,24.333,12400.0],["2005-03-17",23.9939,24.2637,23.647,24.2251,16500.0],["2005-03-18",24.2791,24.2791,23.2694,23.701,99800.0],["2005-03-21",24.1095,24.1095,23.701,23.963,27500.0],["2005-03-22",24.1866,24.1866,23.5006,23.8474,24600.0],["2005-03-23",23.3541,23.832,22.9919,23.015,27800.0],["2005-03-24",23.1923,23.7395,22.8763,23.4852,10000.0],["2005-03-28",23.2539,23.6625,23.2,23.3619,11200.0],["2005-03-29",23.1306,24.0324,22.568,22.568,15900.0],["2005-03-30",22.7915,23.8089,22.7915,23.7626,18000.0],["2005-03-31",23.5083,24.9882,23.0767,23.3541,69400.0],["2005-04-01",23.516,23.8628,22.514,22.7375,46000.0],["2005-04-04",22.5911,23.4466,22.5911,23.2231,19200.0],["2005-04-05",23.015,23.4543,23.0073,23.1383,24700.0],["2005-04-06",23.4698,23.4698,22.9071,22.9225,36200.0],["2005-04-07",22.9842,23.5391,22.9842,23.4466,14700.0],["2005-04-08",23.6779,23.6779,22.5988,22.699,22500.0],["2005-04-11",22.4832,23.0535,22.4523,22.5911,23300.0],["2005-04-12",22.3517,23.0543,20.7767,21.6569,148600.0],["2005-04-13",21.819,22.1819,21.6183,21.7341,40100.0],["2005-04-14",21.5024,21.8422,21.3403,21.3403,42200.0],["2005-04-15",21.3171,21.9657,21.3171,21.4947,35900.0],["2005-04-18",21.5024,21.7109,21.0392,21.487,25900.0],["2005-04-19",21.626,22.1819,21.5874,21.8653,66400.0],["2005-04-20",22.012,22.012,20.9543,21.2168,39600.0],["2005-04-21",21.68,22.6683,21.5179,22.5602,22500.0],["2005-04-22",22.4521,22.4521,20.8693,20.9388,35500.0],["2005-04-25",21.0392,22.2977,20.7767,22.2128,36700.0],["2005-04-26",22.0043,22.0043,20.7999,21.1319,35500.0],["2005-04-27",20.5373,21.8422,19.7189,20.437,30800.0],["2005-04-28",20.7458,20.7458,20.0895,20.2208,45400.0],["2005-04-29",20.2903,20.7767,20.2903,20.7304,27000.0],["2005-05-02",20.63,20.7227,20.2903,20.3907,47600.0],["2005-05-03",20.298,20.3443,19.9429,20.1745,34800.0],["2005-05-04",20.0973,20.8462,19.9351,20.8462,34100.0],["2005-05-05",20.7612,20.8848,20.4601,20.7535,28600.0],["2005-05-06",20.8848,20.9002,20.3289,20.4293,20200.0],["2005-05-09",20.2748,20.7921,20.2131,20.7535,25300.0],["2005-05-10",20.3366,20.491,19.9197,20.3598,24200.0],["2005-05-11",20.244,20.9157,19.9892,20.7999,29100.0],["2005-05-12",20.9002,21.3172,20.9002,21.3172,18500.0],["2005-05-13",21.3171,21.3712,20.4601,20.769,23100.0],["2005-05-16",20.6146,21.2091,20.1899,20.3135,36000.0],["2005-05-17",20.5296,20.5296,19.8888,19.9274,47800.0],["2005-05-18",20.2748,20.3675,19.912,20.0741,75500.0],["2005-05-19",20.2748,20.6146,20.2285,20.5142,26800.0],["2005-05-20",20.2903,20.3906,20.0818,20.2208,22200.0],["2005-05-23",20.4061,22.6992,20.0818,22.3054,90900.0],["2005-05-24",22.622,24.0812,22.2282,23.2319,105300.0],["2005-05-25",22.8768,23.5871,22.869,23.2396,95000.0],["2005-05-26",23.147,24.4827,23.147,24.4827,99900.0],["2005-05-27",24.475,24.4904,23.8805,24.1275,48900.0],["2005-05-31",24.0889,24.0889,23.008,23.0852,157900.0],["2005-06-01",23.2396,23.9963,22.7918,23.7569,69600.0],["2005-06-02",23.672,23.7801,23.2319,23.6257,39600.0],["2005-06-03",23.618,23.618,22.9231,23.0852,38300.0],["2005-06-06",23.2705,23.2705,22.6683,22.8227,35400.0],["2005-06-07",22.9154,23.147,22.6683,22.7609,36100.0],["2005-06-08",22.6914,22.954,22.4289,22.5988,36400.0],["2005-06-09",22.3903,22.7764,21.958,22.7764,56600.0],["2005-06-10",23.0389,23.0389,22.3903,22.5602,34000.0],["2005-06-13",22.3903,23.3091,22.3903,23.0389,34500.0],["2005-06-14",23.1624,23.1624,22.8613,23.1624,32900.0],["2005-06-15",23.1624,23.1624,22.2359,23.1007,39700.0],["2005-06-16",22.6142,23.4558,22.6142,23.2628,23300.0],["2005-06-17",23.3246,23.6797,22.9694,23.1315,58000.0],["2005-06-20",22.8999,22.9154,22.4367,22.7532,34800.0],["2005-06-21",22.6683,22.9617,22.4675,22.7146,7900.0],["2005-06-22",22.9926,23.1856,22.4058,23.1007,15100.0],["2005-06-23",22.9848,23.1161,22.0815,22.1819,20900.0],["2005-06-24",22.0197,22.8073,21.8036,22.7609,102800.0],["2005-06-27",22.9231,23.4326,22.4675,23.4095,33000.0],["2005-06-28",23.4095,23.7801,22.954,23.7106,43100.0],["2005-06-29",23.7724,23.8727,23.0157,23.7724,19300.0],["2005-06-30",23.8805,23.9345,23.5485,23.5948,16600.0],["2005-07-01",23.4481,23.4481,23.0157,23.3168,17200.0],["2005-07-05",23.4327,24.4518,23.4327,24.4364,30700.0],["2005-07-06",24.4364,24.5522,23.8187,23.8496,27000.0],["2005-07-07",23.7338,23.8959,23.1624,23.8805,7600.0],["2005-07-08",23.865,24.5599,23.2782,24.475,17200.0],["2005-07-11",23.6797,24.7066,23.6797,24.3051,46600.0],["2005-07-12",24.2665,24.7066,24.0812,24.5058,26200.0],["2005-07-13",24.2971,24.6682,23.8099,24.0496,11300.0],["2005-07-14",24.3976,24.9466,24.2429,24.4672,39200.0],["2005-07-15",24.2197,24.645,24.2197,24.3667,20100.0],["2005-07-18",24.1579,24.4208,23.7171,23.8949,19900.0],["2005-07-19",24.1965,24.7378,23.8795,24.7224,5700.0],["2005-07-20",24.413,25.3255,24.2816,25.1786,33000.0],["2005-07-21",25.1863,25.1941,23.9104,23.9181,27000.0],["2005-07-22",23.9413,24.4827,22.9825,24.2971,31100.0],["2005-07-25",24.4595,24.6064,24.1579,24.1656,8200.0],["2005-07-26",24.6296,24.9776,24.0651,24.908,17800.0],["2005-07-27",25.3333,25.3333,24.5909,25.1554,15700.0],["2005-07-28",25.3642,25.7818,24.8306,25.7818,19500.0],["2005-07-29",25.4261,25.6735,25.2559,25.4183,24000.0],["2005-08-01",25.5962,25.6349,24.7688,25.109,38400.0],["2005-08-02",25.1786,25.1786,24.4981,25.1322,50000.0],["2005-08-03",25.0936,25.7199,24.6992,25.5885,74200.0],["2005-08-04",25.457,25.7973,25.3487,25.7354,23200.0],["2005-08-05",25.5189,25.689,24.444,24.9157,21200.0],["2005-08-08",25.0394,25.7122,24.9157,25.6349,31300.0],["2005-08-09",25.7895,25.7895,25.109,25.109,33300.0],["2005-08-10",25.225,25.5575,25.0394,25.2791,27100.0],["2005-08-11",25.0626,25.7122,25.0085,25.3333,29900.0],["2005-08-12",25.2095,25.2095,24.0264,24.0264,22700.0],["2005-08-15",23.9491,25.3023,23.5624,25.1941,29300.0],["2005-08-16",25.0085,25.2714,24.529,24.7224,32000.0],["2005-08-17",24.8152,24.8152,24.2738,24.3202,9200.0],["2005-08-18",24.0187,24.676,24.0187,24.2816,32100.0],["2005-08-19",24.1579,24.7456,24.1579,24.5445,28900.0],["2005-08-22",24.7456,24.7456,24.5368,24.6914,27200.0],["2005-08-23",24.8152,24.8848,24.529,24.8461,30300.0],["2005-08-24",24.7688,24.9157,24.7456,24.7688,27500.0],["2005-08-25",24.9002,24.9002,24.6992,24.7456,63800.0],["2005-08-26",24.7533,24.9002,24.2507,24.3048,50500.0],["2005-08-29",24.297,24.761,24.0805,24.761,30000.0],["2005-08-30",24.5909,24.8229,24.5909,24.6992,38700.0],["2005-08-31",24.6373,24.993,24.4904,24.877,33300.0],["2005-09-01",24.7224,25.2946,24.7224,25.225,42800.0],["2005-09-02",25.2714,25.3255,25.1786,25.3255,16900.0],["2005-09-06",25.1322,25.5189,25.0936,25.5189,23500.0],["2005-09-07",25.225,25.5111,25.1941,25.4183,57200.0],["2005-09-08",25.2946,25.7199,25.2095,25.5885,41300.0],["2005-09-09",25.5807,26.0447,25.5034,25.89,54100.0],["2005-09-12",25.7973,26.8335,25.7973,26.818,63500.0],["2005-09-13",26.6401,27.0423,26.501,27.0113,36400.0],["2005-09-14",26.8721,27.1119,26.8567,27.0809,72000.0],["2005-09-15",27.0655,27.2356,26.934,27.05,52400.0],["2005-09-16",27.2665,27.4212,26.9572,27.2201,136600.0],["2005-09-19",27.1505,27.2201,26.9881,27.0655,53600.0],["2005-09-20",26.9649,27.6609,26.9649,27.1428,43600.0],["2005-09-21",27.0036,27.3516,26.934,27.0964,45100.0],["2005-09-22",26.8644,26.9572,26.501,26.733,22100.0],["2005-09-23",26.617,27.2897,26.5706,27.2743,12700.0],["2005-09-26",27.3052,27.7924,27.2511,27.7073,32900.0],["2005-09-27",27.6996,27.6996,26.702,27.2975,40000.0],["2005-09-28",27.0345,27.5758,27.0345,27.2588,29400.0],["2005-09-29",27.0809,27.8387,27.0577,27.8387,22700.0],["2005-09-30",27.8388,28.21,27.4599,28.1713,45300.0],["2005-10-03",27.9779,28.612,27.9779,28.612,25000.0],["2005-10-04",28.2177,28.612,27.8851,28.0862,28000.0],["2005-10-05",27.9084,27.9084,27.1119,27.1273,26800.0],["2005-10-06",27.4289,27.7924,27.2511,27.6532,38400.0],["2005-10-07",27.9625,28.3569,27.8388,28.295,25500.0],["2005-10-10",28.4651,28.4651,27.282,27.6377,19200.0],["2005-10-11",27.8465,28.1172,26.818,26.9263,27600.0],["2005-10-12",26.8333,27.6852,26.7404,27.5071,36300.0],["2005-10-13",27.2593,28.1034,27.1276,27.8711,25900.0],["2005-10-14",28.204,28.266,27.2747,27.569,16600.0],["2005-10-17",27.1741,27.3677,27.1741,27.2902,19900.0],["2005-10-18",27.1121,27.6774,26.9805,27.1896,29100.0],["2005-10-19",27.0811,28.1266,26.9882,28.1111,27500.0],["2005-10-20",27.8323,28.0414,27.0502,27.5458,15500.0],["2005-10-21",27.2748,27.4606,26.903,27.0347,25600.0],["2005-10-24",27.1663,27.3212,26.903,27.3135,25400.0],["2005-10-25",27.0502,27.298,25.9815,26.4539,32200.0],["2005-10-26",25.5478,25.633,24.4172,24.6805,118400.0],["2005-10-27",24.6805,25.362,24.3939,24.4094,31200.0],["2005-10-28",24.3552,24.5875,23.6273,23.8983,32200.0],["2005-10-31",23.5653,24.0455,23.1549,23.3098,71800.0],["2005-11-01",23.1626,23.3717,22.365,22.4966,61100.0],["2005-11-02",22.6593,24.2468,22.396,24.1616,59200.0],["2005-11-03",24.332,24.332,23.4801,23.7202,31200.0],["2005-11-04",23.7047,23.8286,23.0774,23.3562,49700.0],["2005-11-07",23.2323,23.3407,22.9535,23.2788,30700.0],["2005-11-08",23.0775,23.2246,22.9071,23.1239,58100.0],["2005-11-09",23.1781,23.5034,23.0155,23.395,15600.0],["2005-11-10",23.5653,23.7125,22.7832,23.7047,27200.0],["2005-11-11",23.5343,24.2313,23.2556,24.0609,26800.0],["2005-11-14",24.3707,24.4869,23.7512,23.8131,15000.0],["2005-11-15",24.0222,24.3785,23.8209,24.0764,17600.0],["2005-11-16",24.0067,24.0067,23.7202,24.0067,21600.0],["2005-11-17",24.2003,24.3707,23.9448,24.0764,24100.0],["2005-11-18",24.4559,24.4559,23.8828,24.0687,13000.0],["2005-11-21",23.8983,24.2081,23.8209,24.0377,32400.0],["2005-11-22",24.0067,24.3785,23.937,24.2623,29900.0],["2005-11-23",24.2778,24.967,24.2623,24.967,17800.0],["2005-11-25",24.7192,25.0057,24.7192,25.0057,1200.0],["2005-11-28",24.665,24.7502,23.8131,24.0145,25000.0],["2005-11-29",24.3088,24.8818,24.2313,24.5488,9400.0],["2005-11-30",24.7114,25.966,24.6727,25.8731,46900.0],["2005-12-01",25.7104,26.5623,25.2226,26.3532,35100.0],["2005-12-02",26.3222,26.4849,26.0822,26.2448,19300.0],["2005-12-05",26.1751,26.237,25.3387,25.7259,24600.0],["2005-12-06",25.9815,26.2603,25.5865,25.7647,14800.0],["2005-12-07",25.9041,25.9273,24.9748,25.3465,19900.0],["2005-12-08",25.2148,26.0434,24.8199,26.0434,13600.0],["2005-12-09",26.0279,26.2061,25.571,26.0976,19100.0],["2005-12-12",25.9892,26.237,25.7104,26.2061,13100.0],["2005-12-13",25.7337,26.3222,25.5556,25.8344,18200.0],["2005-12-14",25.6872,26.1751,25.6098,25.7414,13500.0],["2005-12-15",25.4859,25.6253,24.8121,25.4007,22300.0],["2005-12-16",25.2768,25.5091,23.7202,24.1229,110100.0],["2005-12-19",24.4946,24.665,24.0377,24.2236,26900.0],["2005-12-20",24.0842,24.4327,24.0145,24.2545,23200.0],["2005-12-21",24.4946,24.5024,24.1074,24.4791,16700.0],["2005-12-22",24.5488,24.967,24.5488,24.8663,20900.0],["2005-12-23",25.0832,25.3,24.6185,24.998,21100.0],["2005-12-27",24.998,25.3155,24.6418,24.7579,35800.0],["2005-12-28",25.0832,25.1219,24.665,24.9205,15800.0],["2005-12-29",24.8431,25.0057,24.634,24.634,11200.0],["2005-12-30",24.4482,25.0135,24.2468,24.6263,30200.0],["2006-01-03",24.8121,25.2845,24.6495,25.1451,21600.0],["2006-01-04",25.029,25.4007,25.0212,25.1451,19800.0],["2006-01-05",25.3387,25.3465,25.0135,25.2923,23900.0],["2006-01-06",25.4007,25.5478,25.1451,25.331,19600.0],["2006-01-09",25.4471,26.3222,25.4471,25.8808,15500.0],["2006-01-10",25.2535,26.3145,25.2535,26.3145,23800.0],["2006-01-11",26.3145,26.8488,25.9195,26.8411,22600.0],["2006-01-12",26.5236,26.6242,26.2061,26.6242,12400.0],["2006-01-13",26.8101,26.8178,26.4849,26.7249,14500.0],["2006-01-17",26.5236,27.0966,26.2835,26.9572,14100.0],["2006-01-18",26.7172,26.7559,26.299,26.7559,21900.0],["2006-01-19",26.9572,27.1121,26.3919,26.9108,22800.0],["2006-01-20",27.0966,27.0966,26.6088,26.9108,36300.0],["2006-01-23",27.0966,27.6852,26.6939,27.6232,34800.0],["2006-01-24",27.4916,29.5825,27.3832,29.3037,67400.0],["2006-01-25",28.9243,29.2418,27.3754,27.4839,49800.0],["2006-01-26",27.964,29.3579,27.7781,29.3579,25800.0],["2006-01-27",29.1178,29.4276,27.7162,27.8168,46300.0],["2006-01-30",27.9562,29.3502,27.8788,28.5448,38100.0],["2006-01-31",28.235,28.9939,27.902,28.8391,56700.0],["2006-02-01",28.5835,28.5913,27.6078,28.2583,23900.0],["2006-02-02",28.4131,28.4131,27.7859,28.266,28300.0],["2006-02-03",28.0569,28.3822,27.6929,28.3047,38500.0],["2006-02-06",27.8633,28.297,27.569,28.266,22200.0],["2006-02-07",28.0337,28.6764,27.8246,28.6532,21200.0],["2006-02-08",28.3047,29.5283,28.3047,29.4044,34200.0],["2006-02-09",29.1488,30.7131,29.0172,30.5118,75200.0],["2006-02-10",30.202,31.1003,30.0162,31.1003,58700.0],["2006-02-13",30.8832,31.1081,29.1619,29.3247,34700.0],["2006-02-14",29.2782,29.2782,28.5106,28.6114,48200.0],["2006-02-15",28.5028,28.7587,28.5028,28.6114,21500.0],["2006-02-16",28.5649,28.5804,27.5879,27.836,18200.0],["2006-02-17",28.0066,28.0066,26.7582,27.2002,31300.0],["2006-02-21",27.4638,27.4638,26.1922,26.3008,22200.0],["2006-02-22",26.3008,27.2932,26.3008,27.0219,12800.0],["2006-02-23",26.8901,26.8901,26.0992,26.4248,27900.0],["2006-02-24",26.4248,26.4248,25.5874,25.7968,32700.0],["2006-02-27",25.5874,26.0992,25.4401,25.5874,39300.0],["2006-02-28",25.4323,25.9906,25.4323,25.6727,25800.0],["2006-03-01",25.8045,26.2542,25.5874,25.9596,28200.0],["2006-03-02",26.1069,26.6264,25.5952,25.9519,10600.0],["2006-03-03",25.758,26.4016,25.5331,25.5874,19700.0],["2006-03-06",25.7813,26.1612,25.5409,25.5409,17600.0],["2006-03-07",25.3858,25.9441,25.3858,25.5952,12800.0],["2006-03-08",25.3083,25.9208,25.3083,25.7813,27000.0],["2006-03-09",25.8278,25.8278,25.5331,25.5331,12700.0],["2006-03-10",25.5952,26.169,25.5952,26.0294,7300.0],["2006-03-13",25.9286,26.2387,25.6727,25.8355,11000.0],["2006-03-14",25.7658,26.2,25.5874,26.2,16000.0],["2006-03-15",26.3628,26.4171,25.6107,25.6107,14000.0],["2006-03-16",25.8898,26.1379,25.3083,25.4556,29000.0],["2006-03-17",25.5797,25.727,25.3625,25.5254,79200.0],["2006-03-20",25.696,25.696,25.3548,25.5564,21800.0],["2006-03-21",25.4013,25.6029,25.3083,25.4013,19300.0],["2006-03-22",25.2463,25.9363,25.2463,25.9363,11500.0],["2006-03-23",25.9363,26.2852,25.8743,26.1612,5400.0],["2006-03-24",26.4093,26.5489,25.6805,26.5489,9600.0],["2006-03-27",26.3706,26.5877,26.0371,26.5722,5600.0],["2006-03-28",26.6962,27.1614,26.0216,26.2077,26400.0],["2006-03-29",26.1612,26.9056,25.9906,26.5411,11300.0],["2006-03-30",26.704,26.7893,26.0216,26.3783,24900.0],["2006-03-31",26.1224,27.3708,26.1147,27.1614,22200.0],["2006-04-03",26.9909,27.0219,26.3861,26.3938,11200.0],["2006-04-04",26.1302,26.2542,25.6572,26.2155,12100.0],["2006-04-05",25.7347,26.3085,25.5952,26.0914,4500.0],["2006-04-06",26.0914,26.6032,25.9751,26.5334,12100.0],["2006-04-07",26.797,26.797,25.223,25.5874,17900.0],["2006-04-10",25.696,26.0294,25.696,25.9441,13900.0],["2006-04-11",25.9519,26.1615,25.8043,25.9286,24600.0],["2006-04-12",25.8198,26.0062,25.781,26.0062,8800.0],["2006-04-13",26.1227,26.2469,25.8198,25.8587,17300.0],["2006-04-17",25.5481,25.8121,25.4937,25.7577,15800.0],["2006-04-18",25.5869,26.1848,25.4782,25.9985,18800.0],["2006-04-19",26.0528,26.0528,25.5714,25.9363,15500.0],["2006-04-20",25.7111,26.1538,25.4859,26.1538,14400.0],["2006-04-21",26.643,26.643,25.6723,25.6801,47000.0],["2006-04-24",25.7034,25.7034,25.2685,25.4626,18800.0],["2006-04-25",25.4083,25.6801,25.2607,25.6801,20000.0],["2006-04-26",25.649,26.3557,25.5325,25.6179,13700.0],["2006-04-27",25.4393,26.1693,25.4393,25.5248,15400.0],["2006-04-28",25.3229,25.8198,25.3151,25.7344,12900.0],["2006-05-01",25.3695,25.6024,24.8259,24.8492,22200.0],["2006-05-02",25.1753,25.1753,24.6162,24.7638,23600.0],["2006-05-03",24.5308,24.7793,24.259,24.3988,18000.0],["2006-05-04",24.4531,24.4531,23.8863,24.127,22700.0],["2006-05-05",24.4143,24.8647,24.0726,24.624,26100.0],["2006-05-08",24.7948,25.1598,24.5929,24.8414,29800.0],["2006-05-09",24.8414,25.2374,24.4609,24.5308,44900.0],["2006-05-10",24.4997,25.0821,24.492,24.7482,37000.0],["2006-05-11",24.655,24.655,23.8474,23.9639,34500.0],["2006-05-12",23.7542,24.5152,23.6844,24.0493,48500.0],["2006-05-15",23.7543,24.2279,23.6844,23.9562,51100.0],["2006-05-16",24.2512,24.259,23.8552,24.0105,18200.0],["2006-05-17",23.8241,24.1658,23.4514,23.8164,77800.0],["2006-05-18",23.8164,24.0416,23.3039,23.7154,28000.0],["2006-05-19",23.3738,24.0726,23.3738,24.0338,56500.0],["2006-05-22",23.762,24.2512,23.762,24.0416,46800.0],["2006-05-23",24.2046,24.5153,23.4359,23.4359,45800.0],["2006-05-24",23.3349,24.1425,22.7059,24.0571,66000.0],["2006-05-25",24.1736,24.1736,23.3815,23.6766,26100.0],["2006-05-26",23.8397,24.2823,23.7931,24.0027,15700.0],["2006-05-30",23.8397,24.0649,23.6921,23.9329,30900.0],["2006-05-31",23.7698,24.4609,23.7698,24.3677,59500.0],["2006-06-01",24.2668,24.6783,24.0027,24.6783,60800.0],["2006-06-02",24.7637,24.7637,24.2745,24.5153,22200.0],["2006-06-05",24.2512,24.4764,23.8785,23.995,59300.0],["2006-06-06",24.1581,24.523,23.7698,24.1891,28100.0],["2006-06-07",24.2978,24.4842,23.7387,24.0338,49600.0],["2006-06-08",24.0959,24.8492,23.3116,24.7871,34300.0],["2006-06-09",24.8259,25.0355,24.0959,24.5308,25100.0],["2006-06-12",24.6628,24.756,23.63,23.6533,32200.0],["2006-06-13",23.762,24.5851,23.5291,23.6533,33800.0],["2006-06-14",23.5291,23.8785,23.3738,23.5601,22000.0],["2006-06-15",23.8397,23.8863,23.2961,23.8164,39400.0],["2006-06-16",23.7776,23.7931,23.2961,23.4902,155500.0],["2006-06-19",23.5523,23.63,23.0554,23.1718,47400.0],["2006-06-20",23.0554,23.5524,23.0554,23.1796,18500.0],["2006-06-21",22.9156,23.6533,22.9156,23.5135,38300.0],["2006-06-22",23.2728,23.8009,23.2728,23.8009,27100.0],["2006-06-23",23.5834,23.8785,23.4902,23.7698,17700.0],["2006-06-26",23.9484,24.1969,23.6844,23.8707,24600.0],["2006-06-27",24.0027,24.0027,23.2961,23.3427,19900.0],["2006-06-28",23.3272,23.7465,23.001,23.7387,24700.0],["2006-06-29",23.8785,24.3056,23.0476,24.3056,43800.0],["2006-06-30",24.4065,25.4782,24.1192,25.4782,159500.0],["2006-07-03",25.1365,25.1365,24.026,24.026,23100.0],["2006-07-05",23.7465,24.0882,23.6844,23.7776,45400.0],["2006-07-06",23.6766,24.3755,23.6766,23.8009,29700.0],["2006-07-07",23.7077,23.9173,23.3504,23.6844,24500.0],["2006-07-10",23.5912,24.1736,23.5757,23.8863,23400.0],["2006-07-11",23.7931,24.1503,23.133,24.0726,29500.0],["2006-07-12",24.0182,24.0649,23.7226,23.7226,27100.0],["2006-07-13",23.5437,23.8393,23.4815,23.7148,43700.0],["2006-07-14",23.4193,24.1582,23.4193,23.9949,29900.0],["2006-07-17",23.9015,24.0649,23.5204,23.5826,22400.0],["2006-07-18",23.676,24.1426,23.5749,24.0804,7800.0],["2006-07-19",23.886,24.2593,23.6449,24.1349,55700.0],["2006-07-20",24.3371,24.3371,23.6371,23.6837,16900.0],["2006-07-21",23.4893,23.4971,22.9371,23.3649,26600.0],["2006-07-24",23.326,23.6993,23.326,23.6293,24400.0],["2006-07-25",23.7304,23.9482,23.4271,23.466,28200.0],["2006-07-26",23.2404,24.1193,23.2404,23.9326,12000.0],["2006-07-27",24.3682,24.3682,23.2326,23.9404,16600.0],["2006-07-28",23.8082,25.1538,23.8082,25.1538,14700.0],["2006-07-31",24.6327,24.8582,24.2126,24.5704,20500.0],["2006-08-01",24.2982,24.726,23.7537,24.166,19400.0],["2006-08-02",24.4226,25.3482,23.7304,24.9982,19500.0],["2006-08-03",24.7415,25.566,24.4071,25.4882,22500.0],["2006-08-04",25.5504,25.6593,24.5004,24.8038,18800.0],["2006-08-07",24.5626,24.8504,23.9482,24.1426,16400.0],["2006-08-08",24.096,24.8115,23.956,23.9949,19400.0],["2006-08-09",24.3449,24.8504,24.2126,24.3371,22000.0],["2006-08-10",24.1738,24.8893,23.9015,24.4771,14200.0],["2006-08-11",24.2826,25.1071,23.8704,24.9982,23000.0],["2006-08-14",25.1149,25.8616,24.9282,25.3638,33900.0],["2006-08-15",25.8693,26.056,25.5504,25.8849,13100.0],["2006-08-16",26.056,26.3671,25.8304,26.3282,17500.0],["2006-08-17",26.1493,26.406,26.056,26.2582,7600.0],["2006-08-18",26.3671,26.406,26.0716,26.2738,13100.0],["2006-08-21",26.0482,26.406,26.0249,26.3904,9900.0],["2006-08-22",26.406,26.6393,26.2971,26.6316,31500.0],["2006-08-23",26.4994,28.0005,26.2816,26.6549,17500.0],["2006-08-24",26.5538,26.7716,26.3671,26.7716,11900.0],["2006-08-25",26.4138,27.1138,26.4138,27.1138,14400.0],["2006-08-28",27.106,27.6738,27.0205,27.6738,25100.0],["2006-08-29",27.8994,28.6072,27.5416,28.5216,40300.0],["2006-08-30",28.0549,29.1127,28.0472,28.8249,24900.0],["2006-08-31",29.0894,29.2527,28.226,28.7549,33700.0],["2006-09-01",28.7783,28.7783,27.6505,27.6505,19800.0],["2006-09-05",27.7905,27.9849,27.6271,27.9383,11300.0],["2006-09-06",27.666,27.7983,26.8882,26.8882,16200.0],["2006-09-07",26.8338,27.0905,26.0482,26.126,20900.0],["2006-09-08",26.056,26.266,25.846,25.916,21300.0],["2006-09-11",25.6827,26.2349,25.3949,25.5427,20600.0],["2006-09-12",25.6827,26.756,25.6827,26.756,18000.0],["2006-09-13",26.7794,27.1838,26.6471,27.1838,8700.0],["2006-09-14",26.9738,27.4405,26.6705,27.4405,14400.0],["2006-09-15",27.7749,27.9072,26.7405,27.2849,74400.0],["2006-09-18",27.0749,27.2616,26.6938,26.9349,6400.0],["2006-09-19",26.4138,27.0282,26.0171,26.1727,9900.0],["2006-09-20",26.4838,27.176,26.4527,27.176,28000.0],["2006-09-21",27.3705,27.6349,26.4605,26.9038,18200.0],["2006-09-22",26.7016,26.9894,25.7604,26.1182,29800.0],["2006-09-25",26.0716,26.3282,25.9938,26.0249,20700.0],["2006-09-26",26.1105,26.2427,25.5349,25.6282,17700.0],["2006-09-27",25.3793,26.0871,25.3793,25.8149,13600.0],["2006-09-28",25.9938,25.9938,25.2004,25.5349,28800.0],["2006-09-29",25.0449,25.426,24.9282,24.9593,40200.0],["2006-10-02",24.9438,25.0604,24.2593,24.2593,22800.0],["2006-10-03",24.1893,24.656,24.0338,24.4771,30100.0],["2006-10-04",24.3449,25.076,24.3215,24.8582,70300.0],["2006-10-05",25.1382,25.7371,25.0371,25.6904,14300.0],["2006-10-06",25.5038,25.9082,25.3793,25.4882,12000.0],["2006-10-09",25.9549,25.9782,25.6671,25.9782,10400.0],["2006-10-10",25.986,25.986,25.6593,25.9393,15800.0],["2006-10-11",25.9783,26.0406,25.5499,25.7212,17900.0],["2006-10-12",25.8303,26.1185,25.5654,26.0795,14900.0],["2006-10-13",26.1808,26.1808,25.6278,26.0172,15400.0],["2006-10-16",26.1575,26.8663,26.064,26.7417,11900.0],["2006-10-17",26.469,26.469,25.8147,26.0951,27200.0],["2006-10-18",26.1652,26.2275,25.62,26.0951,27400.0],["2006-10-19",25.9549,26.5002,25.9238,26.3756,49100.0],["2006-10-20",26.5314,26.5314,25.9783,26.3132,35700.0],["2006-10-23",26.1029,26.3444,25.8147,26.1029,29200.0],["2006-10-24",25.9004,26.064,25.6901,25.8536,16100.0],["2006-10-25",25.6433,26.1341,25.6433,25.7602,29600.0],["2006-10-26",26.0017,26.4067,25.6278,26.2743,40300.0],["2006-10-27",26.8351,27.2402,26.7962,26.8663,121100.0],["2006-10-30",26.7495,27.505,26.5002,27.505,34100.0],["2006-10-31",27.653,27.7933,27.0688,27.7465,56800.0],["2006-11-01",27.9023,27.9023,26.6248,27.2947,57000.0],["2006-11-02",27.0377,27.2636,26.804,27.0844,46100.0],["2006-11-03",27.2324,27.4817,26.8975,27.4038,30800.0],["2006-11-06",27.5518,27.9802,27.3648,27.6998,41500.0],["2006-11-07",27.4194,28.1594,27.4194,27.988,38200.0],["2006-11-08",28.0036,28.8371,27.988,28.8137,55000.0],["2006-11-09",28.7825,29.0318,28.619,28.915,36700.0],["2006-11-10",28.8137,28.8137,28.1672,28.7124,29200.0],["2006-11-13",28.432,28.8994,28.2918,28.7436,41600.0],["2006-11-14",28.8994,28.9851,28.3853,28.9305,87600.0],["2006-11-15",28.8994,29.211,28.7825,29.211,28200.0],["2006-11-16",29.1798,29.1798,28.8682,28.9851,23200.0],["2006-11-17",29.024,29.2032,28.3853,28.9383,26700.0],["2006-11-20",29.0552,29.1798,28.9072,29.0941,24500.0],["2006-11-21",29.0552,29.4213,28.876,29.3434,12000.0],["2006-11-22",29.2811,29.5381,29.0552,29.0552,24700.0],["2006-11-24",28.8371,29.1019,28.6657,28.8604,7800.0],["2006-11-27",28.6891,29.1097,28.1672,28.2451,30000.0],["2006-11-28",28.2295,28.3385,28.0036,28.323,22600.0],["2006-11-29",28.5255,28.9695,28.3074,28.7358,17800.0],["2006-11-30",28.915,28.915,28.5177,28.5878,41500.0],["2006-12-01",28.5021,28.7747,28.2528,28.7747,30500.0],["2006-12-04",28.8526,28.9305,28.7436,28.7903,28900.0],["2006-12-05",28.8371,29.1253,28.3307,28.3463,23900.0],["2006-12-06",28.0893,28.1438,27.7777,28.0191,17200.0],["2006-12-07",28.0971,28.0971,27.4349,27.4973,17000.0],["2006-12-08",27.5752,28.1438,27.3103,27.8867,14200.0],["2006-12-11",27.7309,27.8712,27.6219,27.7465,15500.0],["2006-12-12",27.7465,28.0114,27.3414,27.9958,19400.0],["2006-12-13",27.949,28.0347,27.0922,27.4973,20300.0],["2006-12-14",27.6452,27.653,26.9442,26.9598,13300.0],["2006-12-15",26.9442,27.1623,26.7728,27.061,51800.0],["2006-12-18",27.061,27.0922,26.3911,26.7105,24200.0],["2006-12-19",26.5469,26.6092,26.1652,26.6092,30200.0],["2006-12-20",26.469,26.6326,26.212,26.2431,24800.0],["2006-12-21",26.3755,26.9831,26.3755,26.8741,13500.0],["2006-12-22",26.9753,27.1389,26.617,26.9753,6700.0],["2006-12-26",26.8507,27.5128,26.8507,27.396,13500.0],["2006-12-27",27.3103,27.396,26.6092,27.3415,28300.0],["2006-12-28",27.2013,28.0815,27.2013,27.9179,18500.0],["2006-12-29",28.0191,28.0659,26.8351,27.1,25600.0],["2007-01-03",27.3492,28.2528,26.8507,27.2636,24800.0],["2007-01-04",27.2636,27.7855,27.0221,27.7231,27300.0],["2007-01-05",27.544,27.5829,26.4846,26.508,25900.0],["2007-01-08",26.3756,26.8429,26.3756,26.4846,29600.0],["2007-01-09",26.6248,26.804,26.0562,26.5236,42300.0],["2007-01-10",26.5236,26.781,26.4533,26.6952,24600.0],["2007-01-11",26.7966,27.1086,26.6874,26.898,23700.0],["2007-01-12",26.7888,27.1008,26.6718,26.8824,38200.0],["2007-01-16",27.0462,27.054,26.4846,26.5938,23100.0],["2007-01-17",26.5236,26.898,26.5236,26.82,22800.0],["2007-01-18",26.7342,26.9058,26.508,26.6328,13400.0],["2007-01-19",26.5236,26.7186,26.3831,26.5938,23500.0],["2007-01-22",26.5236,26.703,26.2739,26.5236,24300.0],["2007-01-23",26.5236,26.7576,25.9853,26.2661,27300.0],["2007-01-24",26.3597,26.664,25.8839,26.0087,44000.0],["2007-01-25",25.9541,25.9541,25.4236,25.5094,33200.0],["2007-01-26",25.3534,25.3846,24.8541,25.1974,85800.0],["2007-01-29",25.1818,25.5484,25.018,25.0414,68900.0],["2007-01-30",25.3222,25.3222,24.7995,25.0492,70700.0],["2007-01-31",24.9477,25.4314,24.8307,25.3378,44700.0],["2007-02-01",25.447,25.6732,25.1896,25.6186,50800.0],["2007-02-02",25.642,25.7356,25.135,25.3846,58300.0],["2007-02-05",25.252,25.5094,24.9867,25.2754,100400.0],["2007-02-06",25.2988,26.0009,25.2988,25.7747,39600.0],["2007-02-07",25.6888,26.5392,25.642,26.5236,29400.0],["2007-02-08",26.4143,26.8044,26.1881,26.6562,26300.0],["2007-02-09",26.9292,26.9292,26.1335,26.2739,48900.0],["2007-02-12",26.3675,26.4611,26.0243,26.3285,55900.0],["2007-02-13",26.2583,26.2739,25.408,25.7435,46200.0],["2007-02-14",25.6342,25.8137,25.2676,25.5952,58300.0],["2007-02-15",25.4314,25.6732,25.2208,25.4002,42800.0],["2007-02-16",25.4002,25.4314,24.9633,25.2754,42700.0],["2007-02-20",25.174,26.1179,24.6669,25.9541,66500.0],["2007-02-21",25.8059,25.8059,25.0336,25.1194,50800.0],["2007-02-22",25.0414,25.7825,24.9399,25.7668,46400.0],["2007-02-23",25.6732,25.7747,25.408,25.5484,47400.0],["2007-02-26",25.6654,25.6654,25.1116,25.3534,49700.0],["2007-02-27",25.0492,25.5406,24.6435,24.6903,91300.0],["2007-02-28",24.7683,25.1584,24.7683,24.7995,60300.0],["2007-03-01",24.5733,25.3924,24.5733,24.8307,58200.0],["2007-03-02",24.7371,25.3846,24.6669,24.7215,60100.0],["2007-03-05",24.7293,24.7293,24.2769,24.3549,66800.0],["2007-03-06",24.6279,25.2754,24.5265,25.1194,34300.0],["2007-03-07",24.5499,25.5484,24.5499,25.3612,47000.0],["2007-03-08",25.5172,25.5952,25.1038,25.1662,42100.0],["2007-03-09",25.4158,25.5874,25.1974,25.5874,39100.0],["2007-03-12",25.369,25.681,25.1428,25.1662,92600.0],["2007-03-13",25.1116,25.1116,24.5109,24.7293,61600.0],["2007-03-14",24.6747,26.2817,24.6747,26.1803,53100.0],["2007-03-15",26.2193,26.2193,25.3144,25.5406,26400.0],["2007-03-16",25.5016,25.5016,24.9712,25.4314,77800.0],["2007-03-19",25.5484,25.7434,25.291,25.5094,27800.0],["2007-03-20",25.447,25.5796,25.0414,25.5094,33700.0],["2007-03-21",25.4002,26.0243,25.0882,25.9541,37600.0],["2007-03-22",26.0633,26.2037,25.3456,25.9307,19000.0],["2007-03-23",31.3602,31.5084,29.3943,29.6284,340100.0],["2007-03-26",29.5816,29.9014,29.4099,29.839,150100.0],["2007-03-27",29.8936,30.1198,29.644,30.112,53800.0],["2007-03-28",30.0106,30.5801,29.8702,30.1198,36500.0],["2007-03-29",30.1979,30.2291,29.8936,30.073,52700.0],["2007-03-30",30.19,30.3929,29.8624,30.1978,32300.0],["2007-04-02",30.1978,30.3929,30.19,30.3539,83500.0],["2007-04-03",30.3929,30.5411,30.1901,30.4709,35000.0],["2007-04-04",30.3149,30.3149,30.19,30.229,37100.0],["2007-04-05",30.2525,30.3695,30.1822,30.2681,26300.0],["2007-04-09",30.2447,30.2837,30.1901,30.2135,28200.0],["2007-04-10",30.2291,30.3851,30.1979,30.2213,10600.0],["2007-04-11",30.3775,30.4009,30.2291,30.2525,57500.0],["2007-04-12",30.1822,30.6509,30.1822,30.6509,40000.0],["2007-04-13",30.5415,30.8071,30.2291,30.8071,22700.0],["2007-04-16",30.8071,31.0102,30.4712,30.9946,19800.0],["2007-04-17",30.9555,31.0336,30.604,30.7602,17200.0],["2007-04-18",30.8774,30.8774,30.3775,30.3853,56800.0],["2007-04-19",30.3306,30.5728,30.3072,30.479,30000.0],["2007-04-20",30.768,30.768,30.3306,30.6509,23300.0],["2007-04-23",30.5415,32.4396,30.3072,31.1508,138300.0],["2007-04-24",30.8383,30.8383,29.6666,30.0103,65200.0],["2007-04-25",30.1353,30.1353,29.2683,29.2917,38000.0],["2007-04-26",27.7295,28.6668,27.4561,28.0029,79800.0],["2007-04-27",27.8779,28.0576,27.3389,27.8545,29000.0],["2007-04-30",27.667,27.8467,27.4639,27.6514,46800.0],["2007-05-01",27.6436,28.37,27.6123,28.3388,42600.0],["2007-05-02",28.4559,29.7448,27.9716,29.5964,60700.0],["2007-05-03",29.612,29.9947,29.4089,29.8307,34700.0],["2007-05-04",29.8385,29.8385,28.7215,28.9402,28300.0],["2007-05-07",28.909,28.909,28.331,28.5575,27900.0],["2007-05-08",28.4716,28.6512,28.0966,28.2763,60200.0],["2007-05-09",28.1591,28.495,27.7998,28.2216,24600.0],["2007-05-10",28.0732,28.37,27.4952,27.4952,30800.0],["2007-05-11",28.0107,28.5497,27.4874,28.4325,20600.0],["2007-05-14",28.2216,28.2216,27.5577,27.9326,44100.0],["2007-05-15",28.0966,28.0966,27.4171,27.5342,24200.0],["2007-05-16",27.6592,27.8545,26.8,26.8547,23800.0],["2007-05-17",26.7297,27.0812,26.2454,26.3626,41200.0],["2007-05-18",26.3782,26.7531,26.2688,26.4172,22400.0],["2007-05-21",26.3782,27.3546,26.3782,26.8156,31400.0],["2007-05-22",26.7297,27.3077,26.4875,27.1046,34300.0],["2007-05-23",27.2062,27.3936,26.3313,26.4953,23600.0],["2007-05-24",26.4172,26.8937,25.847,26.1048,33200.0],["2007-05-25",26.8234,27.7061,26.4719,27.6123,25500.0],["2007-05-29",27.7451,27.9092,27.5967,27.8467,36000.0],["2007-05-30",27.6045,28.1122,27.6045,28.0498,22700.0],["2007-05-31",28.1591,28.3778,27.9795,28.37,32700.0],["2007-06-01",28.3856,28.7293,28.0966,28.4013,18000.0],["2007-06-04",28.3075,28.3075,27.7607,28.1513,28100.0],["2007-06-05",27.956,28.1825,27.8076,28.1279,32600.0],["2007-06-06",27.9638,28.0263,26.9093,27.5967,25800.0],["2007-06-07",27.4874,27.6358,27.1202,27.1593,17400.0],["2007-06-08",27.0577,27.9951,27.0577,27.9717,18700.0],["2007-06-11",27.9248,28.6434,27.9248,28.37,15100.0],["2007-06-12",28.1513,28.6043,27.8076,28.1357,26400.0],["2007-06-13",27.9248,28.7293,27.6826,28.5497,13600.0],["2007-06-14",28.5106,28.784,28.2294,28.3232,13300.0],["2007-06-15",28.9012,28.9012,28.4325,28.5028,60800.0],["2007-06-18",28.7684,28.784,28.3778,28.4247,12400.0],["2007-06-19",28.2607,28.8231,28.1669,28.6903,42600.0],["2007-06-20",28.8074,28.8074,27.3389,27.4405,33100.0],["2007-06-21",27.1983,27.7686,26.7609,27.1437,49000.0],["2007-06-22",27.1437,27.542,27.0031,27.089,160200.0],["2007-06-25",26.9015,27.089,26.136,26.4172,34100.0],["2007-06-26",26.5813,26.5891,26.1204,26.222,18300.0],["2007-06-27",26.0657,27.0031,26.0267,26.8703,31400.0],["2007-06-28",26.8156,27.6201,26.4953,26.7453,29700.0],["2007-06-29",26.8859,27.4405,26.5813,26.5813,20200.0],["2007-07-02",26.7609,27.3702,26.6828,27.2062,28700.0],["2007-07-03",27.3155,27.378,26.9562,27.0734,11700.0],["2007-07-05",27.1515,27.4405,26.8234,27.3858,21900.0],["2007-07-06",27.5108,27.542,26.8156,27.0734,20400.0],["2007-07-09",27.0109,27.0109,26.1829,26.4797,22800.0],["2007-07-10",26.1048,26.1048,25.1831,25.2299,34100.0],["2007-07-11",25.2065,25.6133,24.9561,25.535,32400.0],["2007-07-12",25.7463,25.9184,25.3551,25.9184,31500.0],["2007-07-13",25.8089,25.9262,25.4099,25.8245,37700.0],["2007-07-16",25.6993,26.0044,25.2299,25.4177,35000.0],["2007-07-17",25.668,25.668,25.0344,25.2456,27200.0],["2007-07-18",25.1204,25.5898,24.8779,25.4568,34800.0],["2007-07-19",25.582,25.8167,25.3629,25.5585,27800.0],["2007-07-20",25.5037,26.5521,25.3003,26.3565,53300.0],["2007-07-23",26.4112,26.4112,25.5976,25.5976,25400.0],["2007-07-24",25.2847,25.5038,25.0735,25.1908,56100.0],["2007-07-25",25.4255,25.7619,25.0969,25.3551,40300.0],["2007-07-26",25.1439,25.3082,23.5088,24.0956,75400.0],["2007-07-27",24.0643,24.6276,23.4697,23.8374,64200.0],["2007-07-30",23.7983,24.4867,23.1411,23.7435,69600.0],["2007-07-31",24.033,24.4398,23.3132,23.6575,58600.0],["2007-08-01",23.5871,24.4476,23.1098,24.252,54900.0],["2007-08-02",24.1582,24.8701,23.7357,24.2833,40400.0],["2007-08-03",24.2208,24.2833,23.0081,23.1177,40900.0],["2007-08-06",23.235,23.5714,22.5309,23.3993,50100.0],["2007-08-07",23.3054,23.5714,22.7656,23.1255,31600.0],["2007-08-08",23.3837,25.1048,22.8047,24.6432,85300.0],["2007-08-09",24.3459,27.5065,24.3459,27.397,77500.0],["2007-08-10",26.3643,28.9773,26.2548,28.6252,129700.0],["2007-08-13",28.8834,28.9225,25.1517,25.3004,77900.0],["2007-08-14",25.3004,25.4333,24.0173,24.0721,37800.0],["2007-08-15",24.1425,25.1126,23.9,24.0565,33600.0],["2007-08-16",24.0799,26.0201,23.6418,26.0201,60200.0],["2007-08-17",26.8024,28.0072,25.715,25.934,80100.0],["2007-08-20",25.9966,26.38,24.9405,26.3408,25300.0],["2007-08-21",26.2391,26.2391,25.3629,25.934,17600.0],["2007-08-22",26.2391,26.2391,25.2691,25.801,32900.0],["2007-08-23",25.9419,25.9888,25.1517,25.535,25600.0],["2007-08-24",25.2691,26.067,25.0813,25.934,19900.0],["2007-08-27",25.9027,25.9027,25.0813,25.3551,22300.0],["2007-08-28",24.9874,25.3004,24.252,24.252,27500.0],["2007-08-29",24.3459,25.1282,24.0643,24.9405,19000.0],["2007-08-30",24.6119,25.4334,24.6119,24.6823,23500.0],["2007-08-31",25.0344,25.0344,24.2755,24.6432,16300.0],["2007-09-04",24.5884,24.7918,24.0017,24.3068,26100.0],["2007-09-05",24.1738,24.4711,23.6262,23.7826,40300.0],["2007-09-06",23.8139,24.9092,23.8139,24.698,24100.0],["2007-09-07",24.252,24.2912,23.3367,23.8687,36900.0],["2007-09-10",23.9782,24.1503,23.6262,23.7279,23600.0],["2007-09-11",23.9704,25.0344,23.9078,25.0344,34700.0],["2007-09-12",24.9014,25.1126,24.4711,24.9405,38900.0],["2007-09-13",25.0109,25.7541,24.3694,25.0735,37200.0],["2007-09-14",24.8231,25.6211,24.8231,25.6055,37700.0],["2007-09-17",25.582,25.5898,24.964,25.0969,35800.0],["2007-09-18",25.1048,27.3813,24.7371,27.3344,55300.0],["2007-09-19",27.5065,28.6331,27.5065,27.882,48900.0],["2007-09-20",27.8038,28.3201,27.4048,27.7334,36700.0],["2007-09-21",27.9994,28.1637,27.3579,27.9524,82000.0],["2007-09-24",27.8585,28.1558,27.0684,27.2483,31100.0],["2007-09-25",27.084,27.9681,26.8024,26.8728,19700.0],["2007-09-26",27.0136,27.5378,27.0136,27.1153,17000.0],["2007-09-27",27.1623,28.1637,26.9354,27.9368,27900.0],["2007-09-28",27.8585,28.0932,26.7398,27.1153,37100.0],["2007-10-01",27.2014,28.1637,26.7398,28.0698,28200.0],["2007-10-02",28.0854,28.547,27.8116,28.3123,21900.0],["2007-10-03",28.0933,28.6565,27.1545,27.1545,17400.0],["2007-10-04",27.2875,28.4375,27.2327,27.6004,16700.0],["2007-10-05",27.9446,28.3671,27.1623,28.0776,35600.0],["2007-10-08",27.9603,28.2732,27.4205,27.5847,37200.0],["2007-10-09",27.6317,27.7568,27.1623,27.35,34200.0],["2007-10-10",27.4987,27.4987,26.8181,27.2953,65400.0],["2007-10-11",27.4364,27.9146,26.6838,26.6838,62200.0],["2007-10-12",26.6525,27.6323,26.3076,27.3031,14400.0],["2007-10-15",27.2718,27.3972,25.9156,25.9627,40200.0],["2007-10-16",26.0175,26.0567,25.751,25.751,24000.0],["2007-10-17",26.0959,26.2057,25.4374,25.7824,38000.0],["2007-10-18",25.6726,25.9313,25.1239,25.6334,26400.0],["2007-10-19",25.6413,25.6726,24.34,24.34,48000.0],["2007-10-22",24.3086,26.3389,23.9872,26.284,51100.0],["2007-10-23",26.5976,26.7309,25.4766,26.4643,32700.0],["2007-10-24",26.2213,26.3389,24.9279,25.1239,21500.0],["2007-10-25",25.0141,26.4016,24.8417,25.1709,27400.0],["2007-10-26",26.6133,26.6133,25.1317,26.3781,24300.0],["2007-10-29",26.5976,26.6133,25.1317,25.6256,52900.0],["2007-10-30",25.5472,25.8529,24.6927,25.0298,45700.0],["2007-10-31",25.1866,25.1866,24.5046,24.9436,31100.0],["2007-11-01",24.4262,25.2571,24.144,24.2224,64700.0],["2007-11-02",24.5673,25.8372,23.8775,24.8417,33000.0],["2007-11-05",24.4732,25.2023,24.0107,24.6379,21100.0],["2007-11-06",24.7711,24.8103,23.7521,24.779,25500.0],["2007-11-07",24.4262,24.7476,23.5561,23.9167,28100.0],["2007-11-08",24.1754,24.4419,23.5561,24.1597,27000.0],["2007-11-09",23.8305,23.9245,23.5561,23.7521,28000.0],["2007-11-12",23.7756,24.6143,23.5953,24.2929,23500.0],["2007-11-13",24.5673,25.4453,24.1283,25.1396,34200.0],["2007-11-14",25.3434,25.3434,23.9167,24.387,23500.0],["2007-11-15",24.2224,24.3713,23.5483,24.3322,29600.0],["2007-11-16",24.3949,24.779,22.733,24.0264,111600.0],["2007-11-19",23.8148,23.9088,22.9133,23.2739,93100.0],["2007-11-20",23.2269,24.0735,23.1485,23.6345,39700.0],["2007-11-21",23.5482,24.5595,23.2112,23.9402,25700.0],["2007-11-23",24.1597,24.1597,23.6188,24.1283,6500.0],["2007-11-26",24.1048,24.1205,22.9682,23.0622,16200.0],["2007-11-27",23.1328,23.6737,22.8506,23.1641,39300.0],["2007-11-28",23.4699,24.3008,23.4699,24.1048,33400.0],["2007-11-29",24.0578,24.1518,23.3523,23.4855,19200.0],["2007-11-30",23.8696,23.8696,23.1249,23.4542,33700.0],["2007-12-03",23.5639,23.5639,23.0857,23.1249,35800.0],["2007-12-04",22.8976,23.2033,22.5135,22.5449,30000.0],["2007-12-05",22.976,23.4307,22.8819,23.4228,40900.0],["2007-12-06",23.3288,24.3322,22.929,24.3322,30300.0],["2007-12-07",24.4105,24.4105,23.2582,23.3836,23300.0],["2007-12-10",23.4855,23.6815,22.6546,23.3758,33200.0],["2007-12-11",23.5404,23.8461,22.7957,22.976,43700.0],["2007-12-12",23.7834,23.8697,22.6938,23.5169,25100.0],["2007-12-13",23.2739,23.8305,22.7957,23.5169,24700.0],["2007-12-14",23.2112,24.0656,22.5527,22.5527,34000.0],["2007-12-17",22.4586,22.6389,21.8629,21.8629,77400.0],["2007-12-18",22.1608,22.5292,20.9849,21.3141,62700.0],["2007-12-19",21.7453,22.1529,20.9536,21.6591,69700.0],["2007-12-20",21.8864,22.537,21.612,22.5214,40300.0],["2007-12-21",22.9055,23.7913,22.4351,23.611,142500.0],["2007-12-24",23.705,24.2851,23.3915,23.8618,18200.0],["2007-12-26",23.5012,23.8696,22.9838,23.5404,38600.0],["2007-12-27",23.5483,23.6031,22.9682,23.0466,41500.0],["2007-12-28",23.3209,23.3209,22.7644,22.929,31200.0],["2007-12-31",22.8506,23.611,22.2783,22.9446,25300.0],["2008-01-02",22.8663,22.9995,21.9726,22.3019,25800.0],["2008-01-03",22.3019,22.7095,21.9883,22.0667,33400.0],["2008-01-04",21.9491,24.1048,21.4082,21.7845,42700.0],["2008-01-07",21.9334,22.5527,21.565,21.8864,35900.0],["2008-01-08",21.9491,23.4777,21.3612,21.4396,36400.0],["2008-01-09",21.3455,21.7061,20.5851,21.2828,45700.0],["2008-01-10",20.9927,21.6512,20.9771,21.416,38900.0],["2008-01-11",21.2589,21.5025,20.4258,21.0074,38100.0],["2008-01-14",21.2667,23.0822,20.528,20.9524,31700.0],["2008-01-15",20.6223,20.9445,20.1665,20.6537,16600.0],["2008-01-16",20.638,21.5732,20.638,21.3217,43600.0],["2008-01-17",21.4789,22.4535,21.251,21.5811,63200.0],["2008-01-18",21.4475,21.7618,21.2589,21.4789,68300.0],["2008-01-22",21.3768,21.7933,20.5123,21.7933,76700.0],["2008-01-23",21.3296,22.0919,20.6301,21.9819,45100.0],["2008-01-24",22.1548,22.2648,21.2353,21.4711,28500.0],["2008-01-25",21.6518,21.9662,20.9366,21.6204,39000.0],["2008-01-28",21.6204,22.0526,20.9524,21.6911,46900.0],["2008-01-29",21.7383,21.7383,21.031,21.4003,19200.0],["2008-01-30",21.2903,21.8404,20.1193,20.5987,38700.0],["2008-01-31",20.2215,21.4396,19.3412,21.2824,39300.0],["2008-02-01",21.4082,21.699,20.2922,21.4868,30600.0],["2008-02-04",21.4711,22.0998,20.9917,21.4082,25600.0],["2008-02-05",20.9445,21.1488,20.6694,20.9052,56000.0],["2008-02-06",21.1174,21.4946,20.748,20.8895,23400.0],["2008-02-07",20.8345,21.251,20.6694,21.0152,30000.0],["2008-02-08",20.8345,21.1331,20.7559,21.1017,23300.0],["2008-02-11",21.1174,21.2589,20.693,21.1095,27500.0],["2008-02-12",21.2353,21.3217,20.8423,21.196,31900.0],["2008-02-13",21.4475,21.4475,20.4651,21.0152,49800.0],["2008-02-14",21.6361,22.3434,21.1646,21.5732,131900.0],["2008-02-15",21.4318,21.809,21.1017,21.6675,74100.0],["2008-02-19",21.9976,21.9976,21.3375,21.919,57900.0],["2008-02-20",21.9976,22.7442,21.6282,22.5949,68100.0],["2008-02-21",22.7914,22.925,21.864,22.0684,43100.0],["2008-02-22",22.0605,22.3984,21.3532,22.1548,43900.0],["2008-02-25",21.9112,22.4299,21.7461,22.3827,29000.0],["2008-02-26",22.8464,23.2158,22.4456,22.8621,56100.0],["2008-02-27",22.5949,22.8464,22.0605,22.367,23900.0],["2008-02-28",22.2334,22.3513,21.416,21.8719,34400.0],["2008-02-29",21.6518,21.8955,20.9052,21.4318,55300.0],["2008-03-03",21.2353,21.6125,21.0781,21.416,40900.0],["2008-03-04",21.1488,21.6125,21.0545,21.3925,36300.0],["2008-03-05",21.5418,21.6125,21.1803,21.4711,21200.0],["2008-03-06",21.196,21.416,20.748,20.8109,41300.0],["2008-03-07",20.6301,21.2982,20.6301,20.9209,32600.0],["2008-03-10",21.0388,21.4161,20.8031,20.8974,41400.0],["2008-03-11",21.5261,21.8876,21.1881,21.416,46800.0],["2008-03-12",21.4868,22.2413,21.2432,21.2746,42500.0],["2008-03-13",21.1803,21.9976,20.8581,21.8012,44100.0],["2008-03-14",21.9426,21.9426,20.9681,21.1095,43500.0],["2008-03-17",20.7952,22.3513,20.473,21.6597,35400.0],["2008-03-18",22.1312,22.2963,21.5104,21.7383,61900.0],["2008-03-19",21.8562,22.367,21.2117,21.2196,64600.0],["2008-03-20",21.5654,22.5085,21.2903,22.4692,160700.0],["2008-03-24",22.6028,22.7835,21.9583,22.5713,40000.0],["2008-03-25",22.532,23.0979,21.9898,22.9093,43000.0],["2008-03-26",22.7049,22.8857,22.1234,22.6499,25300.0],["2008-03-27",22.6499,22.9171,21.9348,22.1862,30000.0],["2008-03-28",21.9348,22.2806,21.4554,21.7619,54200.0],["2008-03-31",21.0624,22.7285,21.0624,21.8955,19900.0],["2008-04-01",22.0448,22.6499,21.9033,22.6499,16100.0],["2008-04-02",22.5949,23.3494,22.0133,23.0822,44500.0],["2008-04-03",22.8936,23.2237,22.4928,23.2079,19600.0],["2008-04-04",23.1372,23.2079,22.3749,22.3827,23800.0],["2008-04-07",22.5792,23.5773,22.4849,23.4437,42700.0],["2008-04-08",23.035,24.2296,23.035,23.5773,67500.0],["2008-04-09",23.6559,23.9231,22.9014,23.0036,32800.0],["2008-04-10",23.0429,23.3494,22.4456,23.3258,30300.0],["2008-04-11",23.058,23.2234,22.0339,22.2466,20500.0],["2008-04-14",22.0575,22.5774,21.6794,22.152,57900.0],["2008-04-15",22.2545,22.6405,21.5848,22.2229,43400.0],["2008-04-16",22.4908,23.2785,21.9551,23.184,86700.0],["2008-04-17",23.1289,23.1289,22.1993,22.3962,55200.0],["2008-04-18",22.7665,23.2943,22.4514,23.2076,45500.0],["2008-04-21",22.9713,23.3416,22.5223,22.8768,33600.0],["2008-04-22",22.7271,22.995,21.3406,22.2229,59000.0],["2008-04-23",22.3096,22.6483,22.1126,22.412,23100.0],["2008-04-24",22.5696,23.633,21.9315,23.3258,45000.0],["2008-04-25",22.475,22.8138,21.3249,21.3328,55500.0],["2008-04-28",21.2697,21.2697,20.8759,20.8916,39100.0],["2008-04-29",20.9152,21.9945,20.5765,20.6947,43200.0],["2008-04-30",20.8128,21.4194,20.1432,20.5371,46800.0],["2008-05-01",20.482,20.9704,20.2772,20.4898,66800.0],["2008-05-02",20.4426,20.6001,19.5367,19.576,64200.0],["2008-05-05",19.6863,20.3008,19.5918,19.7021,52100.0],["2008-05-06",19.5603,20.0487,19.4264,19.576,36700.0],["2008-05-07",19.5603,19.8518,19.1664,19.2767,37400.0],["2008-05-08",19.3397,19.71,19.0325,19.2846,52900.0],["2008-05-09",19.1743,19.5682,18.7489,19.2767,56800.0],["2008-05-12",19.2767,19.773,19.064,19.5603,37600.0],["2008-05-13",19.5603,19.7415,19.0797,19.6154,93100.0],["2008-05-14",19.4894,20.3087,19.2924,19.8518,86900.0],["2008-05-15",19.7651,20.285,19.387,19.836,81400.0],["2008-05-16",19.836,20.0802,19.0955,19.9857,61200.0],["2008-05-19",20.1826,20.6316,20.0251,20.0723,53100.0],["2008-05-20",19.9778,20.4741,19.8596,20.2062,85400.0],["2008-05-21",20.2063,20.3323,19.836,19.9227,45300.0],["2008-05-22",19.8518,20.3638,19.8518,20.1275,50600.0],["2008-05-23",20.0723,20.0723,19.8202,19.9699,29600.0],["2008-05-27",19.9305,20.1117,19.836,19.9936,52600.0],["2008-05-28",20.1196,20.1669,19.8518,19.8833,53800.0],["2008-05-29",19.8202,20.4898,19.8202,20.2535,24700.0],["2008-05-30",20.3087,20.7262,19.9542,20.6316,65800.0],["2008-06-02",20.1117,21.3406,19.8124,19.9778,58100.0],["2008-06-03",20.0172,20.3323,19.773,20.1747,53800.0],["2008-06-04",20.0644,20.348,19.8281,20.2693,27400.0],["2008-06-05",20.2614,21.5848,19.773,21.3643,67600.0],["2008-06-06",21.2067,21.6636,20.2456,20.4111,63700.0],["2008-06-09",20.4111,21.1752,20.2299,20.4662,42200.0],["2008-06-10",20.4032,21.0019,20.4032,20.8916,71600.0],["2008-06-11",20.7971,20.8365,20.1432,20.482,84000.0],["2008-06-12",20.6868,21.2461,20.1747,20.1826,43600.0],["2008-06-13",20.4347,20.4583,19.773,20.4583,24300.0],["2008-06-16",20.4189,20.7498,20.285,20.4898,120600.0],["2008-06-17",20.5056,21.1988,20.3559,20.4583,63200.0],["2008-06-18",20.3953,20.9074,20.3008,20.4426,60500.0],["2008-06-19",20.4347,20.9074,20.1038,20.6395,43100.0],["2008-06-20",20.482,20.9152,20.1275,20.5529,121400.0],["2008-06-23",20.6395,20.6395,20.1747,20.5529,52200.0],["2008-06-24",20.3559,21.6479,19.8281,19.9384,34800.0],["2008-06-25",19.9463,20.4505,19.8439,19.9936,35500.0],["2008-06-26",19.8124,20.1038,19.7887,19.8281,57300.0],["2008-06-27",19.8202,21.6636,19.4106,19.6233,113300.0],["2008-06-30",19.6627,20.1275,19.3476,19.4657,72600.0],["2008-07-01",19.4973,19.7651,19.3397,19.6391,41100.0],["2008-07-02",19.5918,19.7493,18.8513,18.8749,71800.0],["2008-07-03",18.8986,19.0798,18.3471,18.7331,24400.0],["2008-07-07",18.8828,20.4741,18.5362,18.8986,54200.0],["2008-07-08",18.9695,20.2771,18.7174,20.2614,37700.0],["2008-07-09",20.0487,20.2693,18.8198,19.0246,49100.0],["2008-07-10",19.1979,19.3003,18.7804,18.804,20000.0],["2008-07-11",18.409,19.4598,17.2713,19.3571,44900.0],["2008-07-14",19.4519,19.9496,18.9936,19.128,15200.0],["2008-07-15",19.0015,20.1867,18.172,19.3887,27400.0],["2008-07-16",19.5072,20.5975,19.2149,20.3921,30100.0],["2008-07-17",20.558,20.558,19.8785,20.3842,33400.0],["2008-07-18",20.4237,20.5343,19.76,19.8706,25100.0],["2008-07-21",19.9022,20.3289,19.6099,20.0208,28200.0],["2008-07-22",19.9496,20.5343,19.8153,20.2736,74600.0],["2008-07-23",20.3447,20.7318,19.7916,20.163,33400.0],["2008-07-24",20.2262,20.4553,19.5151,20.0524,50500.0],["2008-07-25",20.3684,20.7397,19.8311,20.5343,33500.0],["2008-07-28",20.5106,20.5817,19.5862,20.5027,26200.0],["2008-07-29",20.5027,21.3323,20.479,21.0795,41500.0],["2008-07-30",20.9768,21.8617,20.9768,21.6878,68200.0],["2008-07-31",21.4113,22.47,20.6133,22.4068,57100.0],["2008-08-01",22.3594,23.4892,22.1461,22.1935,39000.0],["2008-08-04",22.1224,22.2172,20.7476,21.3718,60800.0],["2008-08-05",21.5219,22.6596,20.6765,22.2804,35100.0],["2008-08-06",22.1856,22.707,21.6325,22.4779,28400.0],["2008-08-07",22.3515,22.5964,21.7115,21.8696,20100.0],["2008-08-08",22.1066,22.9362,22.0434,22.715,43900.0],["2008-08-11",22.7149,24.8877,22.391,24.54,46100.0],["2008-08-12",24.4926,24.6191,23.9712,24.3504,33300.0],["2008-08-13",24.2556,24.4926,23.9791,24.1766,29500.0],["2008-08-14",24.0107,24.4926,23.9949,24.0344,22200.0],["2008-08-15",24.6111,24.6111,23.2838,24.4136,58700.0],["2008-08-18",24.4136,24.4531,23.0705,23.1495,58400.0],["2008-08-19",23.031,23.3154,22.4937,22.9204,47800.0],["2008-08-20",22.9125,22.9836,22.47,22.8098,18000.0],["2008-08-21",22.6991,23.0152,22.4068,22.6833,15200.0],["2008-08-22",22.9046,23.0863,22.4305,22.8967,19300.0],["2008-08-25",22.8177,22.8177,22.075,22.4384,33800.0],["2008-08-26",22.3831,22.5253,21.672,22.075,27600.0],["2008-08-27",22.0355,22.5016,21.7747,22.4542,27700.0],["2008-08-28",22.1224,23.1416,22.1224,23.0231,34000.0],["2008-08-29",22.9678,23.0547,21.9565,21.996,41500.0],["2008-09-02",22.3594,22.7307,21.6167,21.7905,14100.0],["2008-09-03",21.8696,22.0671,21.3086,22.0197,27100.0],["2008-09-04",21.8695,21.9012,21.2612,21.2691,31900.0],["2008-09-05",21.2454,21.7036,20.7476,21.4745,25100.0],["2008-09-08",21.9486,23.0705,21.5061,22.8809,30200.0],["2008-09-09",22.9125,22.9125,22.4858,22.6675,37400.0],["2008-09-10",22.9046,22.9125,21.1427,22.8809,37000.0],["2008-09-11",22.7624,22.9599,21.7353,22.9599,36400.0],["2008-09-12",22.794,22.794,22.0276,22.4858,22200.0],["2008-09-15",22.1224,22.9125,21.2849,21.2849,35400.0],["2008-09-16",20.5501,23.0863,19.7995,22.7545,49100.0],["2008-09-17",22.47,22.8335,21.6957,21.6957,35300.0],["2008-09-18",22.1303,22.4937,20.7634,22.233,95700.0],["2008-09-19",22.9046,23.1495,22.2172,23.1495,210000.0],["2008-09-22",22.9599,23.5445,22.2725,23.2364,32200.0],["2008-09-23",23.2917,23.6077,22.5095,22.5727,58600.0],["2008-09-24",22.6517,23.2917,21.9407,22.3041,36000.0],["2008-09-25",22.4542,23.2522,22.1935,22.233,38500.0],["2008-09-26",21.8854,23.3707,21.7589,22.9046,32200.0],["2008-09-29",22.5016,23.2996,21.7115,21.7194,22400.0],["2008-09-30",21.8538,22.9046,21.8538,22.4937,46100.0],["2008-10-01",22.3831,23.1653,21.3797,22.8809,29500.0],["2008-10-02",22.3594,23.4576,21.7194,22.0434,46100.0],["2008-10-03",22.3041,23.2285,21.4508,21.4903,31900.0],["2008-10-06",21.2296,21.9565,19.6652,20.2341,50800.0],["2008-10-07",20.4316,21.2928,18.7724,18.9225,31200.0],["2008-10-08",18.9936,19.2228,16.4891,16.9473,75600.0],["2008-10-09",17.2397,17.2397,14.7272,14.7272,53900.0],["2008-10-10",14.1324,15.5282,12.3321,15.0285,78800.0],["2008-10-13",13.601,17.0984,13.601,16.8685,71800.0],["2008-10-14",16.8764,16.8764,14.4417,15.7027,60700.0],["2008-10-15",15.4568,16.583,14.0689,14.1483,40700.0],["2008-10-16",14.2513,16.3054,13.8231,15.3299,72900.0],["2008-10-17",14.6479,18.8432,14.6399,14.8858,54100.0],["2008-10-20",15.0444,15.5361,13.9183,15.5361,22500.0],["2008-10-21",15.2506,15.2903,14.3148,14.4972,41700.0],["2008-10-22",14.1324,14.9334,13.7121,13.9738,32200.0],["2008-10-23",14.1403,14.5131,13.1728,13.9183,26200.0],["2008-10-24",15.5599,15.5599,12.9269,13.4821,31300.0],["2008-10-27",13.3235,14.0769,12.1894,13.1093,27500.0],["2008-10-28",13.4028,14.5686,12.3718,14.4179,40700.0],["2008-10-29",14.7113,15.544,14.2831,14.7192,43500.0],["2008-10-30",15.0682,15.3934,14.6875,14.8303,23300.0],["2008-10-31",14.6955,18.1532,14.6955,17.2095,44300.0],["2008-11-03",17.1936,18.0581,15.1237,15.8613,34000.0],["2008-11-04",16.4878,17.836,15.1079,15.3299,33900.0],["2008-11-05",15.1475,15.2268,13.7041,13.8627,37600.0],["2008-11-06",13.7755,14.2672,13.4504,13.9024,17100.0],["2008-11-07",14.0531,14.8461,13.8707,14.6399,30800.0],["2008-11-10",14.9413,15.2189,13.72,13.7755,24600.0],["2008-11-11",13.6803,14.1324,13.3631,13.4266,26600.0],["2008-11-12",13.1886,13.4662,12.2528,12.2528,20800.0],["2008-11-13",12.3559,13.6962,11.4994,13.2045,58100.0],["2008-11-14",12.9666,13.0855,12.0466,12.1418,27600.0],["2008-11-17",12.007,12.4194,11.6739,11.999,38500.0],["2008-11-18",12.0625,13.0855,11.1425,12.3718,29600.0],["2008-11-19",12.348,12.8159,11.3567,11.547,22900.0],["2008-11-20",11.4598,11.9197,10.1591,10.3336,31600.0],["2008-11-21",10.4922,10.6508,9.4771,10.4922,59600.0],["2008-11-24",10.6191,13.7358,9.7705,13.6565,57900.0],["2008-11-25",13.8072,13.839,12.4511,13.839,34300.0],["2008-11-26",13.4345,15.8295,12.229,15.5758,41300.0],["2008-11-28",15.4013,15.9088,14.8382,15.4568,22100.0],["2008-12-01",14.973,14.9889,11.8246,11.8246,43100.0],["2008-12-02",12.1101,13.7121,11.3805,12.4273,76500.0],["2008-12-03",12.0784,14.0293,11.7294,13.9579,33200.0],["2008-12-04",13.7914,15.6154,13.1807,13.4583,36200.0],["2008-12-05",13.2124,13.95,12.578,13.8072,36000.0],["2008-12-08",14.1403,15.8771,13.2838,15.8295,41200.0],["2008-12-09",16.1944,16.9954,14.2038,14.2196,50700.0],["2008-12-10",14.4258,15.5599,14.1641,15.5599,17300.0],["2008-12-11",15.0206,15.8058,14.3148,14.4893,57600.0],["2008-12-12",14.1403,15.2427,13.8072,15.2427,27000.0],["2008-12-15",15.2427,15.2427,13.7993,13.9421,20500.0],["2008-12-16",14.0927,16.1785,13.5376,16.1785,50100.0],["2008-12-17",15.9485,17.0271,15.1792,16.4006,36700.0],["2008-12-18",16.6623,17.6457,15.8296,16.345,24300.0],["2008-12-19",17.154,19.0256,15.7899,16.8685,163200.0],["2008-12-22",17.3443,17.3919,15.7344,16.916,33800.0],["2008-12-23",17.0826,17.3364,16.1706,16.7495,28200.0],["2008-12-24",16.7733,16.7733,15.8295,16.3926,19900.0],["2008-12-26",18.1215,18.1215,16.0278,17.0271,11500.0],["2008-12-29",17.0271,17.3046,16.1468,16.5274,17100.0],["2008-12-30",16.7654,17.1619,16.0119,17.154,21100.0],["2008-12-31",17.154,17.5505,16.5274,16.8129,49200.0],["2009-01-02",16.8685,17.3998,16.575,17.1381,26500.0],["2009-01-05",17.2095,17.3284,15.7661,15.9882,34700.0],["2009-01-06",16.1626,17.3919,15.5044,17.3284,53200.0],["2009-01-07",17.1064,17.1064,15.8692,15.9723,46300.0],["2009-01-08",15.9406,17.2729,15.5837,17.1698,59300.0],["2009-01-09",17.1698,17.3522,15.8613,15.8851,35200.0],["2009-01-12",15.9009,15.9009,14.4417,14.5448,50200.0],["2009-01-13",14.5846,15.1259,14.2263,14.3696,25900.0],["2009-01-14",14.1547,14.3458,13.0322,13.0401,54400.0],["2009-01-15",13.064,13.6293,12.1804,12.7774,95200.0],["2009-01-16",13.0879,13.1038,12.2759,12.8172,53400.0],["2009-01-20",12.6262,12.9287,11.7664,11.8301,47100.0],["2009-01-21",12.0132,12.2361,11.3843,12.1963,37900.0],["2009-01-22",11.8938,12.1087,11.4241,11.6549,38700.0],["2009-01-23",11.3763,11.8778,11.1136,11.6311,31700.0],["2009-01-26",11.6231,11.8619,11.1534,11.639,60600.0],["2009-01-27",11.7266,12.2998,11.6231,12.2042,29000.0],["2009-01-28",12.459,13.2392,12.2918,12.3396,40400.0],["2009-01-29",12.2042,12.9924,12.2042,12.4112,29600.0],["2009-01-30",12.5386,13.0481,12.1326,12.1326,29100.0],["2009-02-02",12.2759,12.6023,12.0371,12.3077,42000.0],["2009-02-03",12.4033,12.6341,12.0132,12.252,29800.0],["2009-02-04",12.2202,12.857,12.1008,12.4112,29400.0],["2009-02-05",12.3237,12.7854,12.3237,12.6501,23600.0],["2009-02-06",12.7774,13.5019,12.2839,12.9605,55000.0],["2009-02-09",12.9287,13.4064,12.2839,12.5545,20000.0],["2009-02-10",12.459,12.873,12.1008,12.1565,27400.0],["2009-02-11",12.5466,12.5466,11.3922,11.5992,33700.0],["2009-02-12",11.3922,11.7823,10.7076,11.0977,41600.0],["2009-02-13",11.0897,11.1056,10.3414,10.5802,30800.0],["2009-02-17",10.4449,10.612,9.6408,9.6488,52600.0],["2009-02-18",9.7602,10.0707,9.3224,9.3303,54600.0],["2009-02-19",9.4497,9.4497,8.8208,8.8208,35600.0],["2009-02-20",8.7253,8.8925,8.5024,8.5024,28700.0],["2009-02-23",8.574,8.574,7.5709,7.7063,65800.0],["2009-02-24",7.8257,8.2954,7.5232,8.2158,48500.0],["2009-02-25",8.168,8.168,7.7222,7.961,46600.0],["2009-02-26",8.0327,8.0327,7.6983,7.8098,65900.0],["2009-02-27",7.6744,7.8734,7.3799,7.4595,37000.0],["2009-03-02",7.4117,7.4834,7.2445,7.2923,112100.0],["2009-03-03",7.4356,7.4436,7.0455,7.3162,48100.0],["2009-03-04",7.4674,7.9531,7.0773,7.8575,73800.0],["2009-03-05",7.6346,7.9531,7.2127,7.2206,54400.0],["2009-03-06",7.3082,7.5391,6.9977,7.3401,32400.0],["2009-03-09",7.2604,7.8098,7.2604,7.7063,42800.0],["2009-03-10",7.961,8.6934,7.754,8.6934,40500.0],["2009-03-11",8.6616,9.0517,8.4148,8.6855,32200.0],["2009-03-12",8.6059,10.2299,8.2795,10.1662,48900.0],["2009-03-13",10.1264,10.4449,9.4497,10.4369,17000.0],["2009-03-16",10.3493,11.0101,9.6647,9.7602,17200.0],["2009-03-17",9.7443,10.3891,9.6488,10.3493,29000.0],["2009-03-18",10.2697,11.2728,9.4497,10.9942,41500.0],["2009-03-19",11.2171,11.4798,10.7553,10.9623,19100.0],["2009-03-20",11.034,11.1613,10.1821,10.3652,74400.0],["2009-03-23",10.1981,12.6262,10.1981,12.6262,43500.0],["2009-03-24",12.4192,12.5386,11.4479,11.5833,46000.0],["2009-03-25",11.7186,12.467,11.225,11.7823,27600.0],["2009-03-26",11.9734,12.8889,11.8699,12.8332,25700.0],["2009-03-27",12.5545,12.666,11.6709,11.6868,20200.0],["2009-03-30",11.4002,11.8301,10.5245,11.1454,24600.0],["2009-03-31",11.3206,11.9017,10.6996,10.6996,38000.0],["2009-04-01",10.4926,10.9464,9.9035,10.7713,17600.0],["2009-04-02",11.1295,13.1516,10.8509,12.7376,46800.0],["2009-04-03",12.6501,13.1436,11.9813,12.451,39900.0],["2009-04-06",12.2281,12.6262,12.1406,12.4351,38600.0],["2009-04-07",12.1644,12.1644,10.6041,10.7394,43500.0],["2009-04-08",10.8111,11.1773,10.5563,11.1773,16000.0],["2009-04-09",11.3365,12.9287,11.0579,12.7934,48700.0],["2009-04-13",12.6175,13.0252,12.2816,12.8413,35700.0],["2009-04-14",12.5375,12.7774,11.9058,12.1297,16200.0],["2009-04-15",12.0497,12.7934,11.8419,12.7614,22600.0],["2009-04-16",12.8893,13.7688,12.6894,13.2811,37800.0],["2009-04-17",13.3531,13.3531,12.6095,12.7054,45800.0],["2009-04-20",12.2976,12.4815,11.0663,11.1142,35100.0],["2009-04-21",11.0583,12.5055,11.0583,12.5055,43700.0],["2009-04-22",12.2097,12.7214,12.1297,12.2656,16500.0],["2009-04-23",11.8099,12.4415,10.9383,11.1942,27600.0],["2009-04-24",11.3621,12.3056,11.2502,11.8019,30400.0],["2009-04-27",11.522,12.6334,11.2182,11.9298,43600.0],["2009-04-28",11.9938,12.3936,11.6899,11.8179,25900.0],["2009-04-29",10.7224,13.5849,10.7224,13.545,47100.0],["2009-04-30",12.6494,14.1926,12.6494,12.9373,44000.0],["2009-05-01",12.9613,13.3771,12.0418,12.5295,34900.0],["2009-05-04",12.7294,12.7694,11.8099,12.2576,41300.0],["2009-05-05",12.1777,12.2416,10.6265,11.3061,74900.0],["2009-05-06",11.4421,11.8498,10.7704,10.9463,34500.0],["2009-05-07",11.1542,11.1622,10.5865,10.7864,27200.0],["2009-05-08",11.0423,12.3776,11.0423,12.3456,33700.0],["2009-05-11",12.0497,12.1777,11.8978,12.0417,34300.0],["2009-05-12",12.0817,12.0817,10.6425,11.4101,32400.0],["2009-05-13",11.2022,11.6659,10.6905,10.6984,43900.0],["2009-05-14",10.8024,11.9138,10.7784,11.7059,27800.0],["2009-05-15",11.8818,11.8818,10.9543,11.0982,24700.0],["2009-05-18",11.2741,12.1937,11.1782,12.1217,22100.0],["2009-05-19",12.0977,12.4975,11.7219,11.8019,33600.0],["2009-05-20",11.9538,12.2576,11.2022,11.3541,28100.0],["2009-05-21",11.1942,11.1942,10.7944,10.9303,36400.0],["2009-05-22",11.0023,11.0343,10.5545,10.5545,28400.0],["2009-05-26",10.4346,10.9863,10.2107,10.6345,115000.0],["2009-05-27",10.5545,11.0263,10.5545,10.6825,85400.0],["2009-05-28",10.8424,11.1622,10.6185,10.7784,41300.0],["2009-05-29",10.8584,10.8903,10.5945,10.7944,47100.0],["2009-06-01",11.0583,11.1942,11.0583,11.1782,38700.0],["2009-06-02",11.1302,11.2821,11.0663,11.2022,70400.0],["2009-06-03",11.0583,11.498,10.8024,11.2741,37900.0],["2009-06-04",11.3781,12.1137,11.3781,12.1057,30000.0],["2009-06-05",12.1457,12.1937,11.7219,12.1057,24700.0],["2009-06-08",12.0018,12.6654,11.9458,12.3776,23000.0],["2009-06-09",12.4415,12.9773,12.4415,12.7454,24800.0],["2009-06-10",12.8653,12.9773,11.6659,11.8818,44800.0],["2009-06-11",11.9218,12.6095,11.9218,12.3616,22000.0],["2009-06-12",12.2496,13.1932,12.2496,13.1852,19400.0],["2009-06-15",12.9453,13.1772,12.4096,12.5295,57500.0],["2009-06-16",12.5855,13.0092,12.4575,12.6494,29100.0],["2009-06-17",12.5535,13.481,12.2336,13.3291,29400.0],["2009-06-18",13.2891,13.2891,12.6494,12.8653,15000.0],["2009-06-19",13.2011,13.2891,12.7774,12.9053,50000.0],["2009-06-22",12.7294,12.7934,12.1777,12.2097,40700.0],["2009-06-23",12.3136,12.3856,11.61,11.7139,49300.0],["2009-06-24",11.8339,12.6174,11.6819,12.4495,36100.0],["2009-06-25",12.3136,13.2651,12.1297,13.2411,36100.0],["2009-06-26",13.0892,13.513,12.7614,13.1052,152400.0],["2009-06-29",13.1132,13.2171,12.5295,12.5775,23200.0],["2009-06-30",12.6254,12.9773,12.5135,12.8253,31400.0],["2009-07-01",12.3936,13.505,11.8978,13.481,24300.0],["2009-07-02",13.1852,13.1852,11.8498,11.8498,39000.0],["2009-07-06",11.8498,12.7214,11.8179,12.6414,32700.0],["2009-07-07",12.7134,13.7928,12.7134,13.457,48400.0],["2009-07-08",13.585,13.7928,13.1692,13.3931,30900.0],["2009-07-09",13.513,13.513,12.0417,12.0497,20600.0],["2009-07-10",11.9778,12.8653,11.9778,12.7454,16600.0],["2009-07-13",12.8418,13.1309,12.2234,13.0265,23600.0],["2009-07-14",12.9783,13.2674,12.8418,13.2273,18000.0],["2009-07-15",13.4762,14.456,13.0988,14.4399,34800.0],["2009-07-16",14.2793,14.7291,13.9179,14.3998,24700.0],["2009-07-17",14.464,14.464,13.6529,14.1669,18200.0],["2009-07-20",13.9099,14.5765,13.3236,13.7975,27700.0],["2009-07-21",13.9099,14.0384,13.5244,14.0063,14000.0],["2009-07-22",13.8617,14.3275,13.6529,14.3275,14500.0],["2009-07-23",14.2713,14.6728,13.8858,14.5524,37500.0],["2009-07-24",14.3356,14.6247,13.8617,14.4239,14500.0],["2009-07-27",14.3195,14.5122,14.0785,14.3034,14100.0],["2009-07-28",14.199,14.6969,14.199,14.5524,25800.0],["2009-07-29",14.4159,14.5363,13.5806,13.8858,21600.0],["2009-07-30",14.0946,14.713,13.6529,14.2311,42000.0],["2009-07-31",14.1187,15.0262,14.1187,14.7612,66700.0],["2009-08-03",14.9861,15.1146,14.5283,14.6809,50600.0],["2009-08-04",14.5363,14.9379,14.3918,14.5765,33300.0],["2009-08-05",14.5845,14.5845,13.2192,13.2353,23500.0],["2009-08-06",13.2353,13.9019,12.8658,13.6449,35400.0],["2009-08-07",13.8537,14.8415,13.4923,14.6247,60600.0],["2009-08-10",14.6247,14.962,14.3114,14.3918,24300.0],["2009-08-11",14.2793,14.456,13.0265,13.5244,72900.0],["2009-08-12",13.5886,14.3918,13.4521,13.7975,45800.0],["2009-08-13",13.8697,14.4801,13.6127,14.1348,34900.0],["2009-08-14",14.0946,14.1428,13.6127,13.7493,43200.0],["2009-08-17",13.4441,13.7171,13.4441,13.5646,14700.0],["2009-08-18",13.7171,13.7171,13.3397,13.5887,22600.0],["2009-08-19",13.3718,13.7332,13.3718,13.6529,21900.0],["2009-08-20",13.5967,13.934,13.2594,13.926,44400.0],["2009-08-21",14.199,14.7532,13.6529,14.3757,45500.0],["2009-08-24",14.464,14.7451,14.1348,14.3115,19900.0],["2009-08-25",14.4319,14.7291,14.199,14.4881,12300.0],["2009-08-26",14.4239,14.6086,14.2633,14.4239,13600.0],["2009-08-27",14.3355,14.456,13.9099,14.1669,10400.0],["2009-08-28",14.3034,14.5524,13.8938,14.0063,14500.0],["2009-08-31",13.8617,14.2071,13.4441,13.5726,46700.0],["2009-09-01",13.5244,14.1107,13.0425,13.2915,27400.0],["2009-09-02",13.2995,13.6931,13.0425,13.4842,25800.0],["2009-09-03",13.5485,13.6208,13.0747,13.6127,25900.0],["2009-09-04",13.5003,13.9179,13.4602,13.7091,30800.0],["2009-09-08",13.9661,13.9661,13.1309,13.5967,32300.0],["2009-09-09",13.5485,14.1749,13.0827,13.1389,79700.0],["2009-09-10",13.2112,13.7091,13.0104,13.3638,41000.0],["2009-09-11",13.3557,13.7011,13.0988,13.3317,57400.0],["2009-09-14",13.2273,13.6529,13.2273,13.4602,54000.0],["2009-09-15",13.3798,13.3798,13.0184,13.2273,24200.0],["2009-09-16",13.2513,13.5967,13.1309,13.4521,36600.0],["2009-09-17",13.9661,14.9941,13.6609,14.8897,129300.0],["2009-09-18",14.9539,16.0622,14.8415,15.998,82800.0],["2009-09-21",15.8213,16.0542,15.5241,15.6366,15500.0],["2009-09-22",15.8374,15.99,15.4438,15.8293,20700.0],["2009-09-23",15.9177,16.0542,15.4679,15.9096,29000.0],["2009-09-24",15.9337,16.0462,15.7651,15.9578,16600.0],["2009-09-25",15.8534,15.9578,15.5322,15.8936,17900.0],["2009-09-28",15.9659,16.4397,15.7249,16.4236,29300.0],["2009-09-29",16.3995,16.5843,16.0462,16.0542,9600.0],["2009-09-30",15.8775,15.8936,15.2832,15.2832,25800.0],["2009-10-01",15.3796,15.5723,14.721,14.7532,20500.0],["2009-10-02",14.5845,14.8014,14.44,14.448,13100.0],["2009-10-05",15.0343,15.0905,14.5283,14.8977,13900.0],["2009-10-06",14.9941,15.3796,14.9058,15.3635,12700.0],["2009-10-07",15.3394,15.9096,15.1788,15.8936,14400.0],["2009-10-08",15.9177,16.3674,15.492,15.7169,24900.0],["2009-10-09",15.749,16.3674,15.749,16.3514,30500.0],["2009-10-12",16.2791,16.4638,16.2148,16.3514,13600.0],["2009-10-13",16.3272,16.4884,16.1177,16.3111,8100.0],["2009-10-14",16.5689,16.5931,15.9162,16.2063,24400.0],["2009-10-15",16.1015,16.3755,15.6422,16.1418,22000.0],["2009-10-16",16.0209,16.3433,15.8275,16.1982,18300.0],["2009-10-19",16.2788,16.5045,16.2627,16.5045,11000.0],["2009-10-20",16.3755,16.8591,16.2788,16.4319,20600.0],["2009-10-21",16.3836,16.7059,15.5213,15.6744,20800.0],["2009-10-22",15.6744,16.1096,15.5696,15.9081,8300.0],["2009-10-23",16.1741,16.1741,15.1264,15.1264,21300.0],["2009-10-26",15.3601,15.5938,15.1586,15.2715,20300.0],["2009-10-27",15.3037,16.0209,15.2957,15.3037,24500.0],["2009-10-28",15.3118,15.5213,15.0297,15.078,31000.0],["2009-10-29",15.2715,15.755,14.8041,14.8927,34500.0],["2009-10-30",14.7557,14.7879,13.8854,14.5865,35200.0],["2009-11-02",14.6832,14.796,14.385,14.385,25700.0],["2009-11-03",14.2561,14.7879,14.2561,14.7315,27300.0],["2009-11-04",14.8121,15.1667,14.2238,14.3528,33300.0],["2009-11-05",14.5139,15.0297,14.5139,15.0216,22100.0],["2009-11-06",14.796,15.1184,14.522,14.7235,12600.0],["2009-11-09",14.8685,15.1345,14.5865,15.1022,40600.0],["2009-11-10",14.9733,15.2473,14.1432,14.1513,29800.0],["2009-11-11",14.3528,14.7154,14.1916,14.7074,25800.0],["2009-11-12",14.6187,14.6187,14.2399,14.2641,46200.0],["2009-11-13",14.3044,14.5381,14.1029,14.2883,50900.0],["2009-11-16",14.4253,14.7315,14.111,14.6348,59900.0],["2009-11-17",14.5704,14.5704,14.1029,14.4011,50200.0],["2009-11-18",14.6268,14.6348,14.111,14.2964,19700.0],["2009-11-19",14.1594,14.6187,13.9498,14.0546,46500.0],["2009-11-20",13.9418,14.522,13.9418,14.4495,20600.0],["2009-11-23",14.7476,15.4004,14.522,15.3521,24600.0],["2009-11-24",15.3198,15.3521,14.8202,15.1828,23000.0],["2009-11-25",15.2473,15.2473,14.6106,14.6509,29400.0],["2009-11-27",14.3931,14.8685,14.3931,14.5059,14200.0],["2009-11-30",14.4736,14.7235,14.1594,14.3769,56900.0],["2009-12-01",14.6187,14.6509,14.2238,14.3689,13500.0],["2009-12-02",14.3447,14.9652,14.2641,14.3769,20900.0],["2009-12-03",14.4575,14.7396,13.9579,14.0062,16500.0],["2009-12-04",14.3931,15.0136,14.3931,14.9652,17300.0],["2009-12-07",14.8846,15.0136,14.6187,15.0055,10700.0],["2009-12-08",14.8524,15.5294,14.5301,15.3198,60900.0],["2009-12-09",15.3762,15.5616,15.1103,15.3359,12400.0],["2009-12-10",15.5213,15.5213,14.7476,15.207,17300.0],["2009-12-11",15.2876,15.5213,15.2876,15.4729,10900.0],["2009-12-14",15.5777,15.9081,15.3924,15.7953,21700.0],["2009-12-15",15.7066,16.2144,15.7066,16.0451,32000.0],["2009-12-16",16.1902,16.1902,15.618,15.8114,17200.0],["2009-12-17",15.7308,16.0774,15.7228,15.9001,11900.0],["2009-12-18",16.1015,16.1015,15.344,16.0371,206000.0],["2009-12-21",16.0612,16.1579,15.2634,15.5858,23700.0],["2009-12-22",15.6664,16.4158,15.5455,16.2144,23200.0],["2009-12-23",16.3191,16.5206,16.0774,16.4078,15700.0],["2009-12-24",16.44,16.5206,16.3997,16.3997,3800.0],["2009-12-28",16.4078,16.44,16.1176,16.3272,4300.0],["2009-12-29",16.3755,16.5367,16.2144,16.5125,5100.0],["2009-12-30",16.44,17.5118,16.2466,17.5118,23200.0],["2009-12-31",17.5038,17.8181,17.3184,17.3184,30400.0],["2010-01-04",17.6408,17.9148,17.2459,17.81,19800.0],["2010-01-05",17.802,17.8987,17.4474,17.4877,18300.0],["2010-01-06",17.4635,17.6569,17.0122,17.0767,34500.0],["2010-01-07",17.1089,17.2298,16.2144,16.8349,19500.0],["2010-01-08",16.6979,17.0766,16.6979,16.7543,13400.0],["2010-01-11",16.9155,16.9155,16.5125,16.6253,9000.0],["2010-01-12",16.4481,16.7462,16.3997,16.6334,17400.0],["2010-01-13",16.8356,17.8625,16.4717,17.6765,26500.0],["2010-01-14",17.6442,17.8949,16.9164,17.7897,39000.0],["2010-01-15",17.903,18.097,17.4178,17.531,45000.0],["2010-01-19",18.0162,18.4286,17.7978,18.3477,27000.0],["2010-01-20",18.1294,18.4528,16.7628,17.2641,25100.0],["2010-01-21",17.7251,17.7978,16.3423,16.4555,29700.0],["2010-01-22",16.4393,16.876,15.7277,15.8329,17300.0],["2010-01-25",16.0027,16.496,15.7844,16.027,11700.0],["2010-01-26",15.9057,16.3423,15.752,15.7924,14400.0],["2010-01-27",15.7197,16.6738,15.7197,16.6092,17400.0],["2010-01-28",16.69,16.69,15.9137,15.9461,20200.0],["2010-01-29",15.9784,16.0835,15.097,15.3396,56400.0],["2010-02-01",15.4043,16.2453,15.2507,16.035,18000.0],["2010-02-02",15.6146,16.027,15.2588,15.4367,24200.0],["2010-02-03",15.3234,15.4367,14.7978,15.0485,31900.0],["2010-02-04",15.0,15.2102,14.3854,14.4016,24200.0],["2010-02-05",14.4097,14.7493,14.159,14.7493,12600.0],["2010-02-08",14.7251,14.7251,14.1267,14.2722,17300.0],["2010-02-09",14.4744,15.4609,14.0458,15.2588,41800.0],["2010-02-10",15.1455,16.0836,14.8949,15.3315,39700.0],["2010-02-11",14.9596,14.9596,14.2399,14.9272,57000.0],["2010-02-12",14.7493,15.7601,14.5552,15.5579,44500.0],["2010-02-16",15.6712,16.3342,15.097,16.31,29200.0],["2010-02-17",16.407,17.1994,16.2776,17.0054,47900.0],["2010-02-18",17.0215,17.2722,16.3989,16.9892,34900.0],["2010-02-19",16.973,17.3207,16.6172,16.8356,20400.0],["2010-02-22",16.8598,17.9353,16.8275,17.9353,28900.0],["2010-02-23",17.8383,17.9515,17.2237,17.3207,18100.0],["2010-02-24",17.442,17.9838,17.1348,17.9272,13600.0],["2010-02-25",17.6523,18.194,17.2965,18.1617,14300.0],["2010-02-26",18.1536,18.5822,18.0162,18.38,27500.0],["2010-03-01",18.5013,18.9703,18.5013,18.849,31400.0],["2010-03-02",18.8329,19.0431,18.6226,19.0108,30200.0],["2010-03-03",19.0027,19.4393,18.6792,18.849,19500.0],["2010-03-04",18.9622,18.9703,18.2911,18.5337,11100.0],["2010-03-05",18.5175,19.3423,18.2102,19.3423,19800.0],["2010-03-08",19.3908,19.4393,18.9946,19.2453,16000.0],["2010-03-09",19.0916,19.1644,18.7439,19.0674,15600.0],["2010-03-10",18.9865,19.2453,18.6792,19.1968,8900.0],["2010-03-11",19.0108,19.1887,18.3234,18.469,20100.0],["2010-03-12",18.5337,18.7601,17.6523,18.3881,41100.0],["2010-03-15",18.3396,18.3962,17.5957,18.0728,25000.0],["2010-03-16",18.1132,18.7197,17.8383,18.6388,11500.0],["2010-03-17",18.6388,19.1806,18.6388,18.9946,17800.0],["2010-03-18",18.6631,19.3342,18.6631,18.9784,8500.0],["2010-03-19",19.1159,19.1159,18.0162,18.4286,45700.0],["2010-03-22",18.2183,19.1806,17.8383,18.9946,16600.0],["2010-03-23",18.9461,18.9461,18.2183,18.5984,14100.0],["2010-03-24",18.5013,18.5013,17.6685,17.8221,19200.0],["2010-03-25",17.9757,17.9757,17.3046,17.3693,15100.0],["2010-03-26",17.4097,17.5876,16.7871,16.8356,17800.0],["2010-03-29",17.1671,17.5633,16.4798,16.6738,34000.0],["2010-03-30",16.7385,16.7709,15.7763,16.4232,56000.0],["2010-03-31",16.2857,17.2237,16.1887,16.2938,31300.0],["2010-04-01",16.4393,16.9811,16.3423,16.8922,18400.0],["2010-04-05",17.0135,17.4987,16.5687,17.3693,63900.0],["2010-04-06",17.1671,17.4259,16.6172,17.3693,35100.0],["2010-04-07",17.1833,17.7655,16.9649,17.6604,96300.0],["2010-04-08",17.5148,18.2183,17.2884,18.1698,18800.0],["2010-04-09",18.0889,18.4771,17.8383,18.1132,24900.0],["2010-04-12",18.0728,18.6954,17.9191,18.2507,32900.0],["2010-04-13",18.1533,18.2831,17.9019,18.2831,12200.0],["2010-04-14",18.3804,18.6319,18.3074,18.5751,25000.0],["2010-04-15",18.494,18.6481,18.348,18.494,22100.0],["2010-04-16",18.4616,18.6319,18.1614,18.1614,30600.0],["2010-04-19",18.0641,18.3561,17.9668,18.3318,21600.0],["2010-04-20",18.4048,18.9158,18.2101,18.9077,10800.0],["2010-04-21",18.8834,18.9401,18.5427,18.7617,18700.0],["2010-04-22",18.5183,18.8834,18.1047,18.8834,8400.0],["2010-04-23",18.8428,19.0943,18.6806,18.9726,22600.0],["2010-04-26",18.9726,18.9807,18.494,18.9645,16800.0],["2010-04-27",18.8752,19.2646,18.5102,18.7536,25300.0],["2010-04-28",18.8996,19.1835,18.567,19.0456,12100.0],["2010-04-29",19.2321,20.2785,18.8834,20.165,20100.0],["2010-04-30",20.1893,20.4002,18.9807,18.9969,29800.0],["2010-05-03",19.1997,20.1731,18.6643,20.0433,21700.0],["2010-05-04",19.6783,20.0189,19.2159,19.4917,28100.0],["2010-05-05",19.2484,19.5404,18.8671,19.1754,21300.0],["2010-05-06",19.0456,19.4349,17.9181,18.6076,32900.0],["2010-05-07",18.5427,18.5832,17.3746,17.6585,33100.0],["2010-05-10",18.5183,18.859,18.1209,18.2263,68800.0],["2010-05-11",17.9749,18.4453,17.91,18.2182,31300.0],["2010-05-12",18.2101,18.5832,18.0073,18.4697,30100.0],["2010-05-13",18.3318,18.64,18.2344,18.3723,72300.0],["2010-05-14",18.1371,18.1371,17.4639,17.8775,35400.0],["2010-05-17",18.0073,18.0154,17.4314,17.9262,30000.0],["2010-05-18",18.2182,18.2182,17.1881,17.3179,37100.0],["2010-05-19",17.4233,17.7396,16.75,16.8312,40200.0],["2010-05-20",16.5635,16.7906,15.728,15.801,29500.0],["2010-05-21",15.6145,16.1904,15.3387,15.7361,35400.0],["2010-05-24",15.6712,15.7361,14.7546,14.9169,22600.0],["2010-05-25",14.706,14.9169,14.0814,14.268,24700.0],["2010-05-26",14.3329,14.6005,13.7488,14.1544,50700.0],["2010-05-27",14.4708,14.7628,14.2599,14.7222,32500.0],["2010-05-28",14.6168,14.6168,14.2599,14.2923,44500.0],["2010-06-01",14.1382,14.6492,13.4974,13.5055,52000.0],["2010-06-02",13.6758,14.1057,13.5461,13.8299,29400.0],["2010-06-03",13.7651,14.3247,13.7651,14.3004,27200.0],["2010-06-04",13.8543,14.0733,13.4406,13.5055,43000.0],["2010-06-07",13.8056,13.8056,13.3676,13.3838,37400.0],["2010-06-08",13.4974,13.6921,13.2621,13.3757,47400.0],["2010-06-09",13.5785,13.7245,13.4244,13.546,28600.0],["2010-06-10",13.8543,13.9922,13.6028,13.9678,28800.0],["2010-06-11",13.7975,14.5519,13.7732,14.2193,27800.0],["2010-06-14",14.4302,14.779,13.6921,13.7164,41300.0],["2010-06-15",13.9354,14.8439,13.6109,14.8114,34000.0],["2010-06-16",14.6816,14.998,14.0084,14.5681,44100.0],["2010-06-17",14.6654,15.4522,14.6654,15.4198,34400.0],["2010-06-18",15.5414,16.1011,15.3306,16.02,60200.0],["2010-06-21",16.0768,16.0768,15.1359,15.3224,31500.0],["2010-06-22",15.436,15.5739,14.9655,15.1521,33900.0],["2010-06-23",15.0791,15.2576,14.8439,15.0548,12600.0],["2010-06-24",14.8844,14.9006,14.6411,14.7465,22200.0],["2010-06-25",14.8763,15.0385,14.6654,14.9331,73800.0],["2010-06-28",15.0304,15.0953,14.779,14.8763,7600.0],["2010-06-29",14.5194,14.6573,13.4082,13.6191,31700.0],["2010-06-30",13.6596,14.1138,13.3838,13.3919,22800.0],["2010-07-01",13.2621,13.8381,13.2621,13.6353,19500.0],["2010-07-02",13.7488,14.0003,13.6839,13.7813,13100.0],["2010-07-06",13.9841,14.2517,13.1973,13.2784,31600.0],["2010-07-07",13.3351,13.8462,13.2378,13.6677,29400.0],["2010-07-08",13.7894,13.9029,13.5866,13.8948,15600.0],["2010-07-09",13.9029,13.9029,13.473,13.7651,13900.0],["2010-07-12",13.6677,13.8786,13.5379,13.5623,11500.0],["2010-07-13",13.8148,15.0366,13.8148,14.9389,27600.0],["2010-07-14",14.8981,14.8981,14.2954,14.8004,20800.0],["2010-07-15",14.4583,14.8656,14.442,14.7678,51200.0],["2010-07-16",14.5886,14.613,14.0591,14.3605,43100.0],["2010-07-19",14.2383,14.5968,14.0347,14.556,24100.0],["2010-07-20",14.3035,14.8493,13.994,14.7922,46900.0],["2010-07-21",14.8737,14.8737,14.1325,14.4013,29200.0],["2010-07-22",14.613,14.9063,14.385,14.8167,28100.0],["2010-07-23",14.7678,15.9163,14.3931,15.9082,44500.0],["2010-07-26",15.9652,16.6902,15.3299,16.6331,30900.0],["2010-07-27",16.6983,17.073,16.1933,16.739,51100.0],["2010-07-28",16.625,17.0241,16.5354,16.8856,21500.0],["2010-07-29",16.9834,17.0241,16.1933,16.8286,21300.0],["2010-07-30",16.4947,19.4026,16.4947,19.2071,66300.0],["2010-08-02",19.3863,19.3863,18.4822,18.5799,36900.0],["2010-08-03",18.0097,18.9709,18.0097,18.36,54300.0],["2010-08-04",18.5147,18.865,18.0667,18.8324,28100.0],["2010-08-05",18.588,18.8161,18.3437,18.6369,33300.0],["2010-08-06",18.3763,19.1094,18.083,19.1012,25500.0],["2010-08-09",19.2071,19.5737,19.1012,19.5248,37400.0],["2010-08-10",19.2886,19.427,18.7021,18.8813,28100.0],["2010-08-11",18.4577,18.751,17.7246,17.8794,101400.0],["2010-08-12",17.578,18.1645,17.3744,17.5699,97300.0],["2010-08-13",17.5291,17.5943,16.3562,16.4295,31300.0],["2010-08-16",16.3073,16.9915,16.2503,16.568,18100.0],["2010-08-17",16.7472,17.3581,16.4132,16.8286,48600.0],["2010-08-18",16.682,17.0323,16.3562,16.4132,29700.0],["2010-08-19",16.2992,16.2992,15.3217,15.4276,34500.0],["2010-08-20",15.2973,15.5009,14.4746,14.6619,32200.0],["2010-08-23",14.7434,15.1995,14.499,14.499,31600.0],["2010-08-24",14.1895,14.8411,14.1895,14.442,18100.0],["2010-08-25",14.3524,14.947,14.0754,14.9063,54800.0],["2010-08-26",14.9389,14.9389,14.3117,14.3361,10200.0],["2010-08-27",14.5886,15.2484,14.0836,15.2077,24800.0],["2010-08-30",15.1181,15.1832,14.6619,14.8818,38900.0],["2010-08-31",14.8981,15.2077,14.5805,15.0936,59900.0],["2010-09-01",15.4276,15.6312,14.8655,15.6149,22000.0],["2010-09-02",15.6801,15.7127,15.1832,15.5253,18200.0],["2010-09-03",15.786,16.0385,15.5335,16.0141,13800.0],["2010-09-07",15.9815,15.9815,15.2891,15.3461,19900.0],["2010-09-08",15.3298,15.4765,15.0122,15.1099,10800.0],["2010-09-09",15.3624,15.3624,14.9144,15.2565,6900.0],["2010-09-10",15.2891,15.6557,14.8574,15.5905,16800.0],["2010-09-13",15.0529,16.291,15.0529,16.2503,28800.0],["2010-09-14",16.234,16.3806,15.7208,16.2829,21200.0],["2010-09-15",16.4051,16.5109,16.1362,16.4947,10400.0],["2010-09-16",16.4132,16.4132,15.4194,15.8512,43000.0],["2010-09-17",16.0874,16.6576,15.7045,16.2177,50500.0],["2010-09-20",16.2177,17.9038,15.7941,17.8794,32600.0],["2010-09-21",17.7654,17.7654,17.0241,17.4395,12000.0],["2010-09-22",17.3011,17.3011,16.8286,17.1137,17400.0],["2010-09-23",16.9101,17.7654,16.3725,16.4295,25200.0],["2010-09-24",16.7553,17.2603,16.7553,17.13,26100.0],["2010-09-27",17.187,17.4558,16.682,17.2277,27000.0],["2010-09-28",17.2277,17.2277,16.1851,16.9589,36900.0],["2010-09-29",16.8368,17.0893,16.5761,16.8123,28900.0],["2010-09-30",16.9508,17.0648,16.5028,16.9589,24000.0],["2010-10-01",17.073,17.0893,16.6087,17.073,35900.0],["2010-10-04",16.9101,16.9589,16.3806,16.5191,19800.0],["2010-10-05",16.7472,18.3437,16.7472,18.2215,35200.0],["2010-10-06",18.1156,18.4414,17.4395,18.0342,51200.0],["2010-10-07",18.2459,18.2459,16.739,17.1952,44800.0],["2010-10-08",16.9019,17.2033,16.5761,17.1544,34000.0],["2010-10-11",17.1056,17.3988,17.016,17.1137,7600.0],["2010-10-12",16.9997,17.4558,16.8856,17.2603,33100.0],["2010-10-13",17.3829,17.7017,17.0397,17.6363,22300.0],["2010-10-14",17.5545,17.9959,17.5545,17.9632,16500.0],["2010-10-15",18.429,18.6497,17.4646,17.5464,46200.0],["2010-10-18",17.5464,17.9223,17.5464,17.718,24300.0],["2010-10-19",17.3339,17.7834,17.1704,17.2195,36300.0],["2010-10-20",17.3911,17.9223,17.293,17.4728,17000.0],["2010-10-21",17.6363,17.8161,16.7863,17.1459,15700.0],["2010-10-22",17.2195,17.3829,16.7536,17.3339,12200.0],["2010-10-25",17.4483,17.6117,17.3339,17.4892,6800.0],["2010-10-26",17.4074,18.2574,17.4074,18.192,13300.0],["2010-10-27",18.0122,18.2492,17.2848,17.3584,13600.0],["2010-10-28",18.1838,18.6905,17.9468,18.3146,35300.0],["2010-10-29",18.2574,18.6415,18.1511,18.6415,17700.0],["2010-11-01",18.5516,18.7477,17.9632,18.2002,15900.0],["2010-11-02",18.4453,18.8295,18.0367,18.8295,38400.0],["2010-11-03",18.8376,19.0011,18.6006,18.7396,20200.0],["2010-11-04",18.9847,19.8837,18.9847,19.8837,32700.0],["2010-11-05",19.8102,20.7091,19.3361,20.1697,37100.0],["2010-11-08",20.0635,20.6928,19.614,20.3169,33600.0],["2010-11-09",19.8265,19.9246,19.5159,19.6467,18700.0],["2010-11-10",19.1155,19.99,19.091,19.9818,36900.0],["2010-11-11",19.6549,19.6549,19.3688,19.4669,19500.0],["2010-11-12",19.1972,19.7693,19.091,19.1727,14200.0],["2010-11-15",19.5323,19.5323,18.617,18.854,29500.0],["2010-11-16",18.6905,18.7968,18.0858,18.3309,26700.0],["2010-11-17",18.3636,18.7314,17.8242,18.0285,31600.0],["2010-11-18",18.2982,18.7722,18.2982,18.5925,26200.0],["2010-11-19",18.5924,18.5924,17.9877,18.2819,20400.0],["2010-11-22",18.2901,18.5352,17.8814,18.3146,11200.0],["2010-11-23",18.0776,18.1266,17.3911,17.6935,21000.0],["2010-11-24",17.8896,18.2492,17.8896,18.2492,26000.0],["2010-11-26",18.0776,18.2819,18.004,18.1021,3200.0],["2010-11-29",17.9223,18.6251,17.5709,18.5026,17300.0],["2010-11-30",18.2247,18.3473,17.5791,18.3473,23300.0],["2010-12-01",18.7069,18.7069,17.6853,18.1103,25800.0],["2010-12-02",18.1757,18.4699,18.1593,18.3064,20000.0],["2010-12-03",18.2083,18.7641,18.1184,18.666,23300.0],["2010-12-06",18.6742,19.2054,18.6006,19.189,15900.0],["2010-12-07",19.4669,19.4669,18.5598,18.9357,32700.0],["2010-12-08",19.0256,19.0256,18.2901,18.715,36900.0],["2010-12-09",18.9193,18.9193,18.2002,18.5434,26500.0],["2010-12-10",18.6251,19.2217,18.1021,19.1155,28500.0],["2010-12-13",19.1727,19.1727,18.3064,18.3963,38600.0],["2010-12-14",18.5843,19.4914,18.2492,19.2217,28400.0],["2010-12-15",19.2462,19.4669,19.0174,19.4097,18600.0],["2010-12-16",19.5405,20.3822,19.2299,20.3495,27900.0],["2010-12-17",20.3005,20.6111,19.4587,20.5375,69200.0],["2010-12-20",20.5947,20.8562,20.1371,20.2351,18400.0],["2010-12-21",20.3904,20.7337,19.2789,19.4996,55400.0],["2010-12-22",19.328,19.9654,19.328,19.5568,18700.0],["2010-12-23",19.4996,19.614,18.9929,19.3607,24800.0],["2010-12-27",19.3688,19.4751,19.0092,19.4179,10400.0],["2010-12-28",19.4996,19.6467,19.2871,19.5486,14100.0],["2010-12-29",19.663,19.7693,19.5977,19.6957,20000.0],["2010-12-30",19.7448,19.7448,19.377,19.5241,9600.0],["2010-12-31",19.5241,19.6957,19.4097,19.5323,24200.0],["2011-01-03",19.7121,20.088,19.663,20.0308,40900.0],["2011-01-04",20.088,20.088,19.5486,19.753,15900.0],["2011-01-05",19.7284,20.0226,19.5159,19.99,12600.0],["2011-01-06",19.9327,19.9327,19.5078,19.6549,31100.0],["2011-01-07",19.6712,19.7366,18.9929,19.7284,34600.0],["2011-01-10",19.5813,19.7121,19.5323,19.6385,19700.0],["2011-01-11",19.7366,19.7611,19.4751,19.6549,12600.0],["2011-01-12",20.7778,20.7778,19.868,20.1139,48400.0],["2011-01-13",20.1057,20.4171,20.0401,20.163,10500.0],["2011-01-14",20.2204,21.1876,20.1876,21.1056,34400.0],["2011-01-18",21.0237,21.9417,21.0237,21.54,58200.0],["2011-01-19",21.5646,21.5646,20.4745,20.4745,19500.0],["2011-01-20",20.4253,20.4417,19.6959,19.7532,32300.0],["2011-01-21",19.9499,20.1303,19.4336,19.4582,36100.0],["2011-01-24",19.5811,20.1631,19.368,19.7123,19800.0],["2011-01-25",19.4992,19.5893,19.1713,19.3188,28700.0],["2011-01-26",19.5073,19.7532,19.3188,19.7123,26900.0],["2011-01-27",19.6713,19.8024,19.4664,19.6221,12200.0],["2011-01-28",19.6467,19.6467,18.3517,18.368,28700.0],["2011-01-31",18.5648,18.5648,17.8189,17.8763,50200.0],["2011-02-01",18.1795,18.6795,18.0484,18.4008,26800.0],["2011-02-02",18.2697,18.8762,18.2697,18.8188,20000.0],["2011-02-03",18.8516,18.9828,18.4992,18.9582,11200.0],["2011-02-04",18.8762,18.9664,18.6057,18.6549,23400.0],["2011-02-07",18.6385,19.1139,18.532,18.7533,11400.0],["2011-02-08",18.7123,19.0238,18.4992,19.0238,14700.0],["2011-02-09",18.8762,19.0975,18.8762,19.0156,7800.0],["2011-02-10",18.8844,19.2778,18.3598,18.6057,45900.0],["2011-02-11",18.4582,18.9582,18.4008,18.5894,32400.0],["2011-02-14",18.532,18.6631,18.2041,18.2205,26300.0],["2011-02-15",18.2123,18.6549,17.9172,18.0156,61700.0],["2011-02-16",18.1058,18.2779,17.7451,17.8927,26200.0],["2011-02-17",17.8927,18.4828,17.7123,18.2615,25600.0],["2011-02-18",18.4008,18.7369,18.0976,18.6877,34300.0],["2011-02-22",18.4008,18.8352,17.8435,17.8763,25600.0],["2011-02-23",18.0402,18.0976,17.1058,17.196,31300.0],["2011-02-24",17.2943,17.3271,16.8599,17.2288,21200.0],["2011-02-25",17.155,18.2779,17.155,18.073,33700.0],["2011-02-28",18.2533,18.2697,17.5648,17.95,25300.0],["2011-03-01",17.9172,17.9172,17.491,17.5894,22900.0],["2011-03-02",17.573,17.6222,17.0648,17.1878,13900.0],["2011-03-03",17.3763,17.8353,17.0648,17.6632,21000.0],["2011-03-04",17.6468,17.6468,17.073,17.5402,17100.0],["2011-03-07",17.5238,17.5238,16.4337,16.8845,43300.0],["2011-03-08",16.9829,17.8681,16.8927,17.8189,10200.0],["2011-03-09",17.8435,17.8681,17.4665,17.7205,16400.0],["2011-03-10",17.3763,17.3763,16.7042,16.7452,34700.0],["2011-03-11",16.7288,17.2206,16.696,16.9255,15900.0],["2011-03-14",16.737,17.0976,16.5567,16.573,12500.0],["2011-03-15",15.9173,16.655,15.9173,16.5075,16900.0],["2011-03-16",16.4173,16.4173,15.8436,15.8845,39200.0],["2011-03-17",16.3353,16.3353,15.4337,15.819,26800.0],["2011-03-18",15.9337,16.9501,15.8845,16.8763,43000.0],["2011-03-21",17.0484,17.9172,16.9992,17.9172,42600.0],["2011-03-22",17.95,18.1385,17.6468,17.9172,12600.0],["2011-03-23",17.8681,17.8681,17.5566,17.614,11700.0],["2011-03-24",17.7369,17.8681,17.6714,17.6877,10800.0],["2011-03-25",17.8271,18.2287,17.7943,17.8189,10600.0],["2011-03-28",17.9664,18.1713,17.6959,17.9746,11500.0],["2011-03-29",18.0156,18.0156,17.3517,17.5074,13200.0],["2011-03-30",18.114,18.2123,17.8599,18.0566,22500.0],["2011-03-31",17.9582,18.1468,17.8845,18.0402,15300.0],["2011-04-01",18.1549,18.1549,17.4501,17.7861,33100.0],["2011-04-04",17.8763,18.1222,17.7205,17.8681,22600.0],["2011-04-05",17.9008,18.4008,17.9008,18.0894,13000.0],["2011-04-06",18.2533,18.2779,18.0894,18.1385,14900.0],["2011-04-07",17.9746,18.1959,17.4664,17.4664,34800.0],["2011-04-08",17.655,17.655,16.5976,16.7042,13500.0],["2011-04-11",16.6796,17.3599,16.6058,16.9009,58200.0],["2011-04-12",16.8517,16.9009,16.0485,16.0813,11600.0],["2011-04-13",16.254,16.4761,15.9167,16.0484,21500.0],["2011-04-14",15.8016,16.1059,15.7934,16.1059,10900.0],["2011-04-15",16.0484,16.4514,15.9414,16.3527,24200.0],["2011-04-18",15.925,16.18,15.67,15.8345,23500.0],["2011-04-19",15.9497,15.9497,15.1106,15.4479,31100.0],["2011-04-20",15.8016,16.073,15.6042,15.7358,29200.0],["2011-04-21",15.925,15.925,15.744,15.8592,4200.0],["2011-04-25",15.8016,15.9168,15.7687,15.818,6200.0],["2011-04-26",15.8921,16.4514,15.8509,16.4267,11900.0],["2011-04-27",16.4185,16.5501,16.2705,16.4267,12000.0],["2011-04-28",16.4103,16.7722,16.3527,16.6077,24000.0],["2011-04-29",16.6242,16.7146,16.4761,16.5583,26000.0],["2011-05-02",16.6571,16.6571,15.8016,15.925,19000.0],["2011-05-03",15.8921,15.8921,15.2011,15.3245,20000.0],["2011-05-04",15.3245,15.3409,15.2011,15.2011,26100.0],["2011-05-05",15.0777,15.5877,15.0777,15.3574,20400.0],["2011-05-06",15.6782,15.7769,15.3656,15.4232,8900.0],["2011-05-09",15.3574,15.8427,15.3574,15.7522,8400.0],["2011-05-10",15.9003,16.4103,15.9003,16.3774,10700.0],["2011-05-11",16.3774,16.4432,15.5795,15.5795,32400.0],["2011-05-12",15.4643,15.9497,15.4643,15.925,8300.0],["2011-05-13",15.8756,16.0484,15.4643,15.489,24000.0],["2011-05-16",15.308,15.5301,15.2916,15.3821,80400.0],["2011-05-17",15.3821,15.7687,15.1682,15.4643,19300.0],["2011-05-18",15.9085,16.1224,15.5384,15.999,81800.0],["2011-05-19",16.1553,16.1553,15.5795,15.6371,22900.0],["2011-05-20",15.6288,15.7605,15.5548,15.6864,24400.0],["2011-05-23",15.4643,16.2211,15.4232,16.0566,22000.0],["2011-05-24",16.0648,16.0648,15.6453,15.8592,16400.0],["2011-05-25",15.7687,15.8592,15.6206,15.67,8000.0],["2011-05-26",15.6289,16.0895,15.5795,16.0895,14200.0],["2011-05-27",16.1635,16.2129,15.7276,15.7522,9800.0],["2011-05-31",16.0155,16.1224,15.6535,16.0977,89900.0],["2011-06-01",16.0566,16.2129,16.0319,16.0813,31000.0],["2011-06-02",16.1635,16.2129,16.0401,16.1882,12600.0],["2011-06-03",15.7605,16.3774,15.7522,15.8756,40000.0],["2011-06-06",15.9167,16.0648,15.9003,15.9579,26200.0],["2011-06-07",16.1142,16.2047,15.7029,15.8839,10400.0],["2011-06-08",15.8838,16.4514,15.6782,16.3609,20000.0],["2011-06-09",16.4267,16.4432,16.1059,16.2046,9200.0],["2011-06-10",16.0155,16.328,15.8674,15.9414,19900.0],["2011-06-13",16.0154,16.0154,15.5137,15.7276,19600.0],["2011-06-14",15.9414,15.9826,15.6288,15.9414,30400.0],["2011-06-15",15.6617,16.4432,15.4314,16.3034,28900.0],["2011-06-16",16.3116,16.9861,16.3116,16.69,24300.0],["2011-06-17",16.8627,17.3727,16.8627,17.3398,59200.0],["2011-06-20",17.2164,17.6359,17.1671,17.4221,27600.0],["2011-06-21",17.5783,17.6524,17.3809,17.6359,19500.0],["2011-06-22",17.4632,17.6441,16.5913,16.6159,33400.0],["2011-06-23",16.435,16.8545,16.0319,16.6735,17000.0],["2011-06-24",16.7804,17.2,16.3856,17.1424,98100.0],["2011-06-27",17.0272,17.6524,16.4596,17.5948,16200.0],["2011-06-28",17.603,17.6853,17.455,17.6853,15000.0],["2011-06-29",17.6853,17.858,17.4385,17.4879,10800.0],["2011-06-30",16.5666,17.9732,16.2951,17.8416,64000.0],["2011-07-01",17.7429,18.0966,17.4385,17.9896,19000.0],["2011-07-05",17.8991,18.1788,17.8909,18.0225,25100.0],["2011-07-06",17.9896,17.9896,17.5208,17.9403,11800.0],["2011-07-07",18.0883,18.2446,17.6853,17.7922,19200.0],["2011-07-08",17.5454,17.7346,16.9943,17.274,15100.0],["2011-07-11",17.0519,17.603,17.0519,17.2,20100.0],["2011-07-12",17.2246,17.3151,16.6653,17.0601,33300.0],["2011-07-13",17.1757,17.4563,16.9363,17.349,23800.0],["2011-07-14",17.448,17.4811,16.276,16.3173,31200.0],["2011-07-15",16.3916,16.862,15.9872,16.078,23700.0],["2011-07-18",16.1192,16.4163,16.0202,16.144,19300.0],["2011-07-19",16.3668,16.9941,16.1605,16.8373,14900.0],["2011-07-20",16.7382,17.4645,15.9954,17.2252,21600.0],["2011-07-21",17.3655,17.7452,17.2417,17.7452,15000.0],["2011-07-22",17.7452,17.7452,17.1674,17.1839,34900.0],["2011-07-25",16.9776,17.2499,16.8785,17.0849,10100.0],["2011-07-26",17.0023,17.2169,16.7547,16.7547,22400.0],["2011-07-27",16.7052,16.7052,16.0449,16.4906,35200.0],["2011-07-28",16.3916,16.3916,15.8634,15.8716,18300.0],["2011-07-29",15.7065,16.177,15.4672,15.6983,25400.0],["2011-08-01",15.8799,16.078,15.2939,15.6323,35800.0],["2011-08-02",15.4589,16.2513,15.4589,15.7891,29700.0],["2011-08-03",15.7396,16.4328,15.3929,16.1852,21500.0],["2011-08-04",15.9624,16.2348,15.5415,15.6075,27700.0],["2011-08-05",15.8551,16.1522,15.1123,15.7396,25000.0],["2011-08-08",15.4259,16.3256,14.2126,14.4272,66600.0],["2011-08-09",14.9555,16.5236,14.7326,16.1687,54200.0],["2011-08-10",15.6405,15.8303,13.8577,13.8742,29900.0],["2011-08-11",14.0311,15.2361,13.9485,14.9059,32900.0],["2011-08-12",15.0297,15.1783,13.7669,14.2291,20600.0],["2011-08-15",14.386,14.8647,14.3282,14.6666,15000.0],["2011-08-16",14.485,14.7904,14.1879,14.386,27500.0],["2011-08-17",14.452,14.7987,14.1054,14.452,11500.0],["2011-08-18",13.998,14.1384,12.9664,13.0984,33700.0],["2011-08-19",12.8591,13.4863,12.8591,12.9581,15400.0],["2011-08-22",13.4286,13.4286,13.0819,13.2717,14300.0],["2011-08-23",13.2965,14.5428,13.2387,14.5263,23800.0],["2011-08-24",14.5015,15.1618,13.899,15.1535,15900.0],["2011-08-25",15.3434,15.3434,14.1961,14.2787,18000.0],["2011-08-26",14.1879,14.5098,14.0063,14.0723,36800.0],["2011-08-29",14.2622,15.4589,14.2539,15.3269,48300.0],["2011-08-30",15.104,15.1866,14.8812,15.0628,50500.0],["2011-08-31",15.1866,15.5085,13.8742,14.3117,44400.0],["2011-09-01",14.2539,14.4602,13.4451,13.7587,58100.0],["2011-09-02",13.4038,13.7009,13.2387,13.28,26800.0],["2011-09-06",12.9664,12.9664,12.0337,12.3886,41700.0],["2011-09-07",12.6857,13.3625,12.6857,13.2882,46200.0],["2011-09-08",13.1232,13.247,12.3391,12.6445,26600.0],["2011-09-09",12.4216,12.4959,12.0337,12.1823,52000.0],["2011-09-12",12.1245,12.5784,11.8439,12.4959,20300.0],["2011-09-13",12.628,13.0241,12.628,12.9581,30600.0],["2011-09-14",13.1232,14.1219,12.9746,13.8577,18900.0],["2011-09-15",14.1136,14.4025,13.4533,13.9898,40400.0],["2011-09-16",14.0641,14.7161,13.833,14.4603,223200.0],["2011-09-19",14.1631,14.1631,12.8013,13.3873,21200.0],["2011-09-20",13.6762,13.9155,12.2978,12.2978,21500.0],["2011-09-21",12.3226,12.5289,11.4394,11.9016,36800.0],["2011-09-22",11.4807,11.9924,11.3569,11.6375,65800.0],["2011-09-23",11.621,11.9347,11.5798,11.8356,17900.0],["2011-09-26",11.9512,12.3143,11.6128,12.2813,16700.0],["2011-09-27",12.6032,13.2882,12.4134,13.0902,28100.0],["2011-09-28",13.0571,13.1479,12.4959,12.6692,37700.0],["2011-09-29",13.0654,13.3625,12.5207,12.9994,12800.0],["2011-09-30",12.7683,13.4451,12.6197,12.8673,36400.0],["2011-10-03",12.76,12.76,11.0598,11.2331,32800.0],["2011-10-04",11.2331,14.9224,11.1836,14.3199,40400.0],["2011-10-05",13.9898,14.3942,13.5276,14.3199,22800.0],["2011-10-06",14.3199,14.6418,14.1136,14.4025,24900.0],["2011-10-07",14.2292,14.2292,13.6927,13.7835,24400.0],["2011-10-10",14.0145,14.6913,13.412,14.6913,31800.0],["2011-10-11",14.4685,14.7574,14.2126,14.7491,24700.0],["2011-10-12",14.8071,15.0308,14.0862,14.9894,42600.0],["2011-10-13",14.7823,14.8403,14.3763,14.4508,29000.0],["2011-10-14",14.6994,14.7574,14.3514,14.6663,18700.0],["2011-10-17",14.4343,14.9066,14.2851,14.3597,26400.0],["2011-10-18",14.4757,15.0308,14.4757,14.89,38200.0],["2011-10-19",14.8651,14.8651,14.368,14.5088,14600.0],["2011-10-20",14.542,14.6497,14.2934,14.5337,15100.0],["2011-10-21",14.9977,14.9977,14.3597,14.5337,21900.0],["2011-10-24",14.6745,15.064,14.4343,14.9563,28700.0],["2011-10-25",14.8237,15.2297,14.078,14.3017,28700.0],["2011-10-26",14.6746,14.832,14.2768,14.6746,23600.0],["2011-10-27",14.8817,15.354,13.2576,15.296,174800.0],["2011-10-28",15.0888,15.7683,14.7657,15.4617,26500.0],["2011-10-31",15.064,15.064,14.426,14.8154,41400.0],["2011-11-01",13.9868,14.7657,13.9122,14.5503,46800.0],["2011-11-02",14.8403,15.3954,14.7408,15.2463,23200.0],["2011-11-03",15.0888,15.7186,14.9314,15.6192,42400.0],["2011-11-04",15.4203,15.5032,15.0474,15.2877,16100.0],["2011-11-07",15.1966,16.0252,14.832,15.9257,29200.0],["2011-11-08",16.0086,16.5472,15.6606,16.2738,42800.0],["2011-11-09",15.6854,16.1163,14.9397,15.0888,48900.0],["2011-11-10",15.4452,16.0915,15.0309,15.354,22100.0],["2011-11-11",15.6274,15.7683,15.3374,15.7269,36400.0],["2011-11-14",15.6109,15.7186,15.006,15.3457,108200.0],["2011-11-15",15.1717,15.6357,15.0474,15.3706,36600.0],["2011-11-16",15.1054,15.4452,14.6663,14.7657,19200.0],["2011-11-17",14.6994,14.7077,14.5088,14.6746,25800.0],["2011-11-18",14.6497,15.006,14.426,14.6414,17500.0],["2011-11-21",14.2934,14.5503,14.1774,14.2934,12700.0],["2011-11-22",14.2437,14.3348,13.6885,13.7051,16500.0],["2011-11-23",13.6637,13.8045,12.8019,12.8185,38400.0],["2011-11-25",12.8102,13.2742,12.3959,12.4125,13900.0],["2011-11-28",13.0256,13.3488,12.9345,13.3156,33800.0],["2011-11-29",13.2328,13.6056,13.2328,13.4316,15600.0],["2011-11-30",14.2354,15.2546,14.1194,15.1469,89300.0],["2011-12-01",15.1054,15.8346,15.0723,15.4286,35900.0],["2011-12-02",15.7434,15.7434,14.8237,15.2297,18100.0],["2011-12-05",15.5694,15.8263,15.1883,15.7186,19400.0],["2011-12-06",15.8097,15.9423,15.354,15.8843,17500.0],["2011-12-07",15.6523,16.4643,15.4203,16.456,17900.0],["2011-12-08",16.1578,16.1578,14.9563,15.0143,49800.0],["2011-12-09",15.1054,16.3069,15.1054,16.0252,32900.0],["2011-12-12",15.6523,15.9589,15.2629,15.8346,19700.0],["2011-12-13",15.9755,16.2489,15.4203,15.5777,24500.0],["2011-12-14",15.412,16.282,15.2214,16.1826,30500.0],["2011-12-15",16.4809,16.4809,15.7766,16.0417,35700.0],["2011-12-16",16.2157,16.5058,15.586,15.8429,90600.0],["2011-12-19",16.0666,16.1329,15.528,15.5612,37700.0],["2011-12-20",15.9837,16.4809,15.6937,16.1577,54300.0],["2011-12-21",16.0335,16.0915,15.5943,15.8346,51800.0],["2011-12-22",15.8677,16.0335,15.6937,15.7932,22800.0],["2011-12-23",15.8014,16.0252,15.5612,15.8677,11100.0],["2011-12-27",15.7269,16.0749,15.6937,15.6937,29300.0],["2011-12-28",15.8263,15.9174,15.5446,15.5694,20900.0],["2011-12-29",15.6192,15.9837,15.6192,15.8677,13800.0],["2011-12-30",15.8097,16.0997,15.5363,15.5363,18700.0],["2012-01-03",15.9506,16.3815,15.5529,16.3483,56900.0],["2012-01-04",16.166,16.166,15.7683,15.7932,17400.0],["2012-01-05",15.6854,16.0749,15.6854,16.0169,9900.0],["2012-01-06",15.9175,15.992,15.47,15.4783,10500.0],["2012-01-09",15.5363,15.5363,14.5005,14.5254,47400.0],["2012-01-10",14.8154,15.2131,14.7077,15.2049,18800.0],["2012-01-11",15.0723,15.6937,15.0474,15.6274,20500.0],["2012-01-12",15.669,16.2928,15.4528,16.1431,20800.0],["2012-01-13",15.8021,16.0682,15.5942,15.669,18900.0],["2012-01-17",15.9185,15.9185,15.0702,15.8187,27600.0],["2012-01-18",15.7522,16.6338,15.7522,16.6255,26500.0],["2012-01-19",16.717,16.717,15.9684,16.4342,22400.0],["2012-01-20",16.3344,16.8251,16.0183,16.8251,22100.0],["2012-01-23",16.7918,16.9914,16.4259,16.8084,7600.0],["2012-01-24",16.6338,16.8251,16.3177,16.7086,26700.0],["2012-01-25",16.6172,16.9665,16.0766,16.8583,21600.0],["2012-01-26",16.9415,16.9415,16.5506,16.7752,19600.0],["2012-01-27",16.7419,17.0413,16.6837,16.9748,43000.0],["2012-01-30",16.717,16.9831,16.351,16.7336,27100.0],["2012-01-31",16.8999,16.9581,16.5506,16.8334,25700.0],["2012-02-01",16.9748,17.4655,16.6172,17.374,44800.0],["2012-02-02",17.2908,17.4405,16.6504,17.0995,37900.0],["2012-02-03",17.4572,17.4572,17.1245,17.2326,31700.0],["2012-02-06",17.2326,17.2991,16.6587,17.0829,39300.0],["2012-02-07",16.8417,17.1494,16.7585,17.0413,35100.0],["2012-02-08",17.0164,17.1328,16.6504,16.7003,30300.0],["2012-02-09",16.7086,16.7086,15.8936,15.8936,10500.0],["2012-02-10",15.852,16.035,15.5027,15.6441,18900.0],["2012-02-13",15.9435,15.9934,15.7522,15.8936,116700.0],["2012-02-14",15.7439,15.9601,15.511,15.9268,22700.0],["2012-02-15",15.9851,15.9851,15.4777,15.5027,46100.0],["2012-02-16",15.5027,16.2678,15.5027,15.9851,22100.0],["2012-02-17",16.0433,16.3344,15.7855,16.2429,25700.0],["2012-02-21",16.2512,16.5673,15.4278,15.6358,30000.0],["2012-02-22",15.7272,15.7272,15.4694,15.5027,10300.0],["2012-02-23",15.2282,15.8437,15.2282,15.8021,15200.0],["2012-02-24",15.3447,15.7189,15.328,15.3613,7000.0],["2012-02-27",15.1866,15.2199,14.8872,14.9704,57300.0],["2012-02-28",15.0453,15.0453,14.8207,14.9455,6300.0],["2012-02-29",14.9288,14.9288,14.513,14.5379,36900.0],["2012-03-01",14.7126,14.8956,14.1387,14.1387,27100.0],["2012-03-02",14.2219,14.4049,13.6231,13.8975,80000.0],["2012-03-05",13.8726,14.8041,13.5565,14.3383,69000.0],["2012-03-06",14.0722,14.5462,14.0389,14.147,34900.0],["2012-03-07",14.0639,14.4132,14.0306,14.4132,37400.0],["2012-03-08",14.4797,14.5795,14.2801,14.3466,16700.0],["2012-03-09",14.4714,15.1534,14.2801,14.7708,17900.0],["2012-03-12",14.671,14.8789,14.3716,14.4797,25400.0],["2012-03-13",14.6377,15.4861,14.6128,15.3779,28600.0],["2012-03-14",15.3363,15.536,15.1866,15.2282,17500.0],["2012-03-15",15.3031,15.3946,14.9455,15.1201,16400.0],["2012-03-16",15.2033,15.2033,14.488,14.6544,49900.0],["2012-03-19",14.6461,15.6025,14.6128,15.3613,37000.0],["2012-03-20",15.1534,15.6441,15.0952,15.2698,28300.0],["2012-03-21",15.3946,15.7439,15.2864,15.3197,26300.0],["2012-03-22",15.1284,15.4362,14.7708,14.9621,18500.0],["2012-03-23",14.9039,15.6108,14.7625,15.4861,25000.0],["2012-03-26",15.7688,16.509,15.6524,16.4092,54500.0],["2012-03-27",16.3427,16.717,15.9601,16.2263,35200.0],["2012-03-28",16.2595,16.4591,15.9684,16.193,27800.0],["2012-03-29",16.01,16.1597,15.7522,15.8437,32200.0],["2012-03-30",16.01,16.01,14.6959,14.6959,38000.0],["2012-04-02",14.9455,15.6607,14.3882,15.3447,47200.0],["2012-04-03",15.2199,15.4029,14.2552,14.4132,33500.0],["2012-04-04",14.1387,14.2053,13.8559,14.1055,46100.0],["2012-04-05",14.0639,14.0805,13.806,13.9807,28300.0],["2012-04-09",13.5649,13.8144,13.4318,13.7478,54200.0],["2012-04-10",13.673,13.7811,13.1407,13.2155,26800.0],["2012-04-11",13.3985,13.7561,13.2821,13.7478,33100.0],["2012-04-12",13.6977,14.132,13.6977,13.965,36200.0],["2012-04-13",13.8313,14.132,13.6058,13.8648,48300.0],["2012-04-16",13.8982,14.4912,13.6309,14.3826,19300.0],["2012-04-17",14.5747,15.0758,14.3241,14.9088,18600.0],["2012-04-18",14.8253,14.9004,13.7061,13.7311,18600.0],["2012-04-19",13.7812,14.249,13.0629,13.3302,22400.0],["2012-04-20",13.7395,13.7395,13.0796,13.3553,22900.0],["2012-04-23",13.0462,13.3135,12.804,13.0045,34400.0],["2012-04-24",13.1131,13.4137,12.9961,13.3386,35900.0],["2012-04-25",13.5975,13.7562,13.4304,13.4889,15600.0],["2012-04-26",13.3302,13.7061,13.3302,13.5641,33900.0],["2012-04-27",13.7729,15.1259,13.7311,15.1009,51500.0],["2012-04-30",14.9756,14.9756,14.5413,14.8587,36000.0],["2012-05-01",14.8086,15.318,14.7752,15.0341,38000.0],["2012-05-02",14.8253,15.1009,14.8253,15.0257,27200.0],["2012-05-03",14.9506,15.1928,14.8921,15.0925,31000.0],["2012-05-04",15.0174,15.0591,14.1153,14.1153,40500.0],["2012-05-07",14.0903,14.3909,13.8898,14.2824,40000.0],["2012-05-08",14.1153,15.1677,14.1153,14.7584,39400.0],["2012-05-09",14.5914,15.2178,14.5914,14.8921,17000.0],["2012-05-10",15.1259,15.1259,14.3241,14.5162,35000.0],["2012-05-11",14.2907,15.1928,14.2907,14.7334,45400.0],["2012-05-14",14.5413,14.8336,14.4411,14.5329,36200.0],["2012-05-15",14.5663,15.2262,14.5663,14.6916,23000.0],["2012-05-16",14.8587,14.8587,14.5246,14.5329,15200.0],["2012-05-17",14.5246,14.7584,14.2824,14.3408,28300.0],["2012-05-18",14.2573,14.5329,14.0736,14.2156,30600.0],["2012-05-21",14.2072,14.867,14.132,14.6165,37400.0],["2012-05-22",14.7,14.9255,14.3909,14.6081,40000.0],["2012-05-23",14.416,14.9422,14.416,14.7835,17000.0],["2012-05-24",14.7919,14.8253,13.9399,14.2657,15900.0],["2012-05-25",14.1905,14.4411,13.823,14.0067,20800.0],["2012-05-29",14.2907,14.4244,14.1738,14.3325,13600.0],["2012-05-30",14.0318,14.1654,13.7228,13.7729,24000.0],["2012-05-31",13.7729,13.7812,13.372,13.5975,20700.0],["2012-06-01",13.3553,13.3553,12.6286,12.7205,23400.0],["2012-06-04",12.7706,13.3219,12.7623,13.2717,23300.0],["2012-06-05",13.113,13.9817,12.9794,13.23,23300.0],["2012-06-06",13.3302,13.7729,13.0462,13.7729,26100.0],["2012-06-07",13.9984,14.3241,13.539,13.6643,32000.0],["2012-06-08",13.5808,13.8982,13.5808,13.8982,9500.0],["2012-06-11",14.1487,14.1905,12.8458,13.0045,33000.0],["2012-06-12",13.1298,13.4137,12.7121,13.3887,41800.0],["2012-06-13",13.3052,13.4722,12.8625,12.946,23700.0],["2012-06-14",13.0045,13.4054,12.7205,13.3803,47000.0],["2012-06-15",13.255,13.4137,13.0713,13.2049,49000.0],["2012-06-18",13.0629,13.4304,12.9293,13.1799,19000.0],["2012-06-19",13.2133,13.9232,13.0546,13.7729,35700.0],["2012-06-20",13.7144,13.8648,13.3469,13.6142,81700.0],["2012-06-21",13.681,13.7144,13.0629,13.0963,24100.0],["2012-06-22",13.2884,14.1237,13.2216,14.0401,85600.0],["2012-06-25",13.6476,13.99,13.2634,13.5975,20500.0],["2012-06-26",13.4471,14.107,13.3636,13.9984,38700.0],["2012-06-27",14.0569,14.6165,14.0569,14.6165,9100.0],["2012-06-28",14.4745,14.4745,13.7395,14.0151,19900.0],["2012-06-29",14.4578,14.8086,13.8731,14.7083,41800.0],["2012-07-02",14.8754,15.1009,14.2657,15.0842,19100.0],["2012-07-03",15.009,15.7357,14.842,15.7357,29700.0],["2012-07-05",15.6354,16.0363,14.5747,15.744,11300.0],["2012-07-06",15.4935,15.6521,15.1343,15.5102,32600.0],["2012-07-09",15.4266,15.7941,15.3932,15.5352,44000.0],["2012-07-10",15.6939,15.6939,15.1677,15.4684,17800.0],["2012-07-11",15.4684,16.1282,15.3932,16.0781,23900.0],["2012-07-12",15.9104,16.2961,15.6674,16.053,21500.0],["2012-07-13",16.1032,16.4302,15.8015,16.1368,24900.0],["2012-07-16",15.9943,16.2541,15.8685,16.1284,14600.0],["2012-07-17",16.2458,16.3547,15.6506,16.0781,44800.0],["2012-07-18",15.9943,16.3631,15.9356,16.0613,25500.0],["2012-07-19",16.0865,16.0865,15.5751,15.6925,8900.0],["2012-07-20",15.4829,16.011,15.2063,15.6506,67600.0],["2012-07-23",15.2147,15.2398,14.5776,14.5776,18600.0],["2012-07-24",14.5776,14.8626,13.907,14.0327,24300.0],["2012-07-25",14.2255,14.3764,13.8818,13.9405,15400.0],["2012-07-26",14.3261,14.5273,13.9237,14.0159,15100.0],["2012-07-27",14.0914,14.6614,13.8986,14.6195,15100.0],["2012-07-30",14.4686,14.8039,14.4016,14.5524,11500.0],["2012-07-31",14.4602,15.2901,14.368,15.1141,52600.0],["2012-08-01",15.2901,15.5248,14.9045,15.1309,39900.0],["2012-08-02",14.9045,15.7344,14.8039,14.8375,21200.0],["2012-08-03",15.2985,15.8769,14.7369,15.7344,16900.0],["2012-08-06",15.7009,15.7596,14.6279,14.7955,29900.0],["2012-08-07",14.9883,15.3153,14.2507,15.0051,17800.0],["2012-08-08",14.9297,15.7344,14.653,15.4578,28100.0],["2012-08-09",15.5248,15.5248,15.2734,15.3656,5700.0],["2012-08-10",15.3404,15.3404,14.8542,14.8794,8000.0],["2012-08-13",14.9045,15.1392,14.6782,15.1141,9600.0],["2012-08-14",15.3069,15.9356,14.98,15.7428,49800.0],["2012-08-15",15.6506,16.2541,15.6506,16.1787,16000.0],["2012-08-16",16.1787,16.3212,15.6254,16.2793,13500.0],["2012-08-17",16.3212,16.3212,15.6673,15.9272,28700.0],["2012-08-20",15.7847,16.12,15.6338,16.0781,19300.0],["2012-08-21",16.0949,16.5475,15.8182,16.3044,15100.0],["2012-08-22",16.338,16.5559,16.3044,16.4553,5300.0],["2012-08-23",16.3212,16.4805,15.9691,16.2374,29300.0],["2012-08-24",16.1368,16.7571,16.1368,16.6398,4300.0],["2012-08-27",16.7655,16.799,16.405,16.5559,18400.0],["2012-08-28",16.6146,16.8326,16.4134,16.623,13500.0],["2012-08-29",16.623,16.9751,16.4637,16.69,161400.0],["2012-08-30",16.5895,16.623,16.3212,16.4302,10100.0],["2012-08-31",16.69,16.69,16.1284,16.3296,20300.0],["2012-09-04",16.2709,16.4553,15.8853,16.1871,34500.0],["2012-09-05",16.3631,16.4972,15.7763,16.0781,61800.0],["2012-09-06",16.1871,16.4218,15.9105,16.2709,41000.0],["2012-09-07",16.4218,16.6817,16.1452,16.5895,26400.0],["2012-09-10",16.4302,16.4302,15.8518,15.9272,23300.0],["2012-09-11",16.0781,16.0781,15.4243,15.8266,21400.0],["2012-09-12",15.8937,16.732,15.3404,15.659,25700.0],["2012-09-13",15.6003,15.7009,15.1392,15.55,40900.0],["2012-09-14",15.6925,16.5475,15.5668,16.5308,35600.0],["2012-09-17",16.3212,16.3547,15.8182,16.0949,25600.0],["2012-09-18",15.9859,16.514,15.9859,16.3715,32700.0],["2012-09-19",16.2541,16.7068,15.8937,16.1116,19900.0],["2012-09-20",16.0362,16.0865,15.7596,15.8266,6700.0],["2012-09-21",16.1368,16.1368,15.55,15.6422,121200.0],["2012-09-24",15.6087,15.7931,15.3153,15.5416,31100.0],["2012-09-25",15.7512,16.4302,15.5416,16.1116,23800.0],["2012-09-26",16.0781,16.4218,15.7763,15.9356,32200.0],["2012-09-27",16.0027,16.0613,15.8182,15.9272,30700.0],["2012-09-28",15.7596,16.0446,15.3069,15.659,36900.0],["2012-10-01",15.6254,16.3799,15.6254,16.1368,23900.0],["2012-10-02",16.2206,16.2206,15.9607,16.0278,23600.0],["2012-10-03",16.0194,16.2122,15.7428,15.7512,16300.0],["2012-10-04",15.7931,16.1033,15.6171,15.7344,30600.0],["2012-10-05",15.8769,16.3128,15.8434,16.0781,32000.0],["2012-10-08",15.8518,15.8937,14.9129,14.9297,28500.0],["2012-10-09",14.9716,15.0219,14.0579,14.083,32300.0],["2012-10-10",13.9405,14.4938,13.9405,14.2842,40100.0],["2012-10-11",14.402,14.7808,14.1748,14.1832,29000.0],["2012-10-12",14.1495,14.2758,13.5266,13.5771,31700.0],["2012-10-15",13.6866,13.8297,13.3078,13.7539,14100.0],["2012-10-16",13.8802,14.3179,13.8802,14.3179,29400.0],["2012-10-17",14.3179,14.6377,14.2674,14.4946,61900.0],["2012-10-18",14.4273,14.4946,13.9475,14.0064,27500.0],["2012-10-19",13.8549,13.8549,13.5266,13.6866,35800.0],["2012-10-22",13.6781,14.0401,13.6781,13.9138,23400.0],["2012-10-23",13.7371,14.2842,13.7371,14.2169,22500.0],["2012-10-24",14.0653,14.2926,13.9559,14.0064,38200.0],["2012-10-25",14.1495,14.1495,13.4677,13.897,29300.0],["2012-10-26",14.0906,14.1664,13.7118,13.796,33400.0],["2012-10-31",13.8802,13.9896,13.7118,13.9391,20500.0],["2012-11-01",13.998,14.2,13.9475,14.1243,24600.0],["2012-11-02",14.1579,14.2842,13.8802,14.0064,24500.0],["2012-11-05",13.897,14.1664,13.897,14.0233,26800.0],["2012-11-06",14.0906,14.2589,14.0653,14.1748,16300.0],["2012-11-07",13.9728,14.1159,13.7707,13.7792,26000.0],["2012-11-08",13.9559,13.9559,13.493,13.493,88900.0],["2012-11-09",13.392,13.7876,13.3078,13.493,42800.0],["2012-11-12",13.5098,13.5771,13.3583,13.4256,20500.0],["2012-11-13",13.2489,13.3835,13.1394,13.1899,6400.0],["2012-11-14",13.3246,13.5014,12.6512,12.9122,20500.0],["2012-11-15",12.8701,12.8701,12.2051,12.2977,31100.0],["2012-11-16",12.1883,12.5166,11.9526,12.4071,30600.0],["2012-11-19",12.5418,12.8701,12.3566,12.626,22000.0],["2012-11-20",12.5502,12.727,12.3145,12.4745,22600.0],["2012-11-21",12.4576,12.5334,12.3482,12.5334,22000.0],["2012-11-23",12.6091,12.7775,12.6091,12.7102,4700.0],["2012-11-26",12.9627,12.9627,12.4492,12.6176,25800.0],["2012-11-27",12.3987,12.7186,12.0199,12.2977,43100.0],["2012-11-28",12.2556,12.9038,12.1714,12.828,37800.0],["2012-11-29",13.0384,13.1563,12.7775,12.9627,26700.0],["2012-11-30",13.2236,13.4845,13.0468,13.3751,31900.0],["2012-12-03",13.5771,13.5771,12.9122,13.0974,14900.0],["2012-12-04",13.1563,13.5603,13.0974,13.5603,10200.0],["2012-12-05",13.6024,13.6024,13.2573,13.3667,14800.0],["2012-12-06",13.1058,13.5098,13.1058,13.2994,21200.0],["2012-12-07",13.4256,13.4256,13.1226,13.1815,23100.0],["2012-12-10",13.2573,13.5603,13.1647,13.5603,23800.0],["2012-12-11",13.6697,15.1343,13.6361,15.1091,30100.0],["2012-12-12",15.1091,15.2606,14.7387,14.8566,44200.0],["2012-12-13",14.8566,14.9323,14.36,14.4105,32200.0],["2012-12-14",14.3347,15.0754,14.3179,14.8902,16200.0],["2012-12-17",14.9492,15.4458,14.7808,15.3616,22800.0],["2012-12-18",15.3616,15.9761,15.2185,15.9003,23400.0],["2012-12-19",15.8667,15.8667,15.3616,15.4879,15300.0],["2012-12-20",15.4542,16.1613,15.3869,16.1023,53000.0],["2012-12-21",16.0771,16.5148,15.7151,16.2623,167800.0],["2012-12-24",16.2286,16.498,15.8919,16.1276,22200.0],["2012-12-26",16.1613,16.4475,15.4963,15.5468,18300.0],["2012-12-27",15.6141,15.9424,14.9744,15.7404,16500.0],["2012-12-28",15.673,16.3296,15.4121,15.4626,20700.0],["2012-12-31",15.4205,16.54,15.2017,16.4559,32600.0],["2013-01-02",16.902,17.0451,16.338,16.8599,49300.0],["2013-01-03",16.8431,16.902,16.2118,16.2623,22100.0],["2013-01-04",16.3801,16.8936,16.2875,16.3296,28800.0],["2013-01-07",16.338,16.5148,15.9508,16.1949,22800.0],["2013-01-08",16.1528,16.5821,15.8414,15.9845,24200.0],["2013-01-09",16.0939,16.7168,16.0939,16.2538,26400.0],["2013-01-10",16.2875,16.4727,16.0182,16.0939,14700.0],["2013-01-11",16.1277,16.3136,15.7306,15.8827,16800.0],["2013-01-14",15.8996,16.1277,15.6631,15.7729,26500.0],["2013-01-15",15.6715,15.7982,15.2238,15.4857,44700.0],["2013-01-16",15.3927,15.7729,15.0717,15.0886,41800.0],["2013-01-17",15.2491,15.4688,14.9872,15.1224,30000.0],["2013-01-18",15.0801,15.2153,14.8267,14.8605,41200.0],["2013-01-22",14.9281,15.2491,14.9112,15.2238,39800.0],["2013-01-23",15.1646,15.2998,14.8605,14.9534,33300.0],["2013-01-24",15.0294,15.3674,15.0125,15.2829,22200.0],["2013-01-25",15.435,15.5363,15.1224,15.2069,32700.0],["2013-01-28",15.1984,15.5786,15.1224,15.5532,23200.0],["2013-01-29",15.5617,15.9672,15.4265,15.9334,27700.0],["2013-01-30",15.6293,15.9081,15.4941,15.7222,17300.0],["2013-01-31",15.7391,15.9334,15.5448,15.7391,20700.0],["2013-02-01",15.8151,15.9672,15.7391,15.8067,28000.0],["2013-02-04",15.6969,15.9672,15.5786,15.7729,23900.0],["2013-02-05",15.7813,15.9587,15.7053,15.8743,13000.0],["2013-02-06",15.7813,15.8743,15.6377,15.7222,6600.0],["2013-02-07",15.8405,15.8405,15.2829,15.3336,7600.0],["2013-02-08",15.4181,15.7307,15.2153,15.7053,8600.0],["2013-02-11",15.6546,15.6546,15.1646,15.3336,5300.0],["2013-02-12",15.3927,15.6208,15.3589,15.511,4400.0],["2013-02-13",15.5786,15.6546,15.3674,15.6546,8900.0],["2013-02-14",15.6884,15.6884,15.3927,15.5194,6500.0],["2013-02-15",15.6039,15.6039,14.9703,15.3167,40500.0],["2013-02-19",15.3843,15.5701,15.3843,15.5532,18700.0],["2013-02-20",15.6124,15.6124,14.7507,14.8013,42800.0],["2013-02-21",14.7929,15.2237,14.7929,15.097,7100.0],["2013-02-22",15.19,15.4772,15.1139,15.2744,12700.0],["2013-02-25",15.4181,15.4181,14.455,14.455,25400.0],["2013-02-26",14.5394,14.6577,14.4465,14.455,11400.0],["2013-02-27",14.4465,14.8689,14.2775,14.3198,21200.0],["2013-02-28",14.286,14.4719,13.8974,14.0748,14300.0],["2013-03-01",13.8298,14.5563,13.5172,14.3705,17500.0],["2013-03-04",14.041,15.0632,14.041,14.4381,25100.0],["2013-03-05",14.5056,14.5479,14.1593,14.2522,26900.0],["2013-03-06",14.362,14.362,13.475,13.8551,19500.0],["2013-03-07",13.8974,14.2438,13.8974,14.1931,4700.0],["2013-03-08",14.3789,14.8182,14.3029,14.7422,8200.0],["2013-03-11",14.6408,14.6577,14.1677,14.3113,4300.0],["2013-03-12",14.1846,14.1846,13.6355,13.8129,17500.0],["2013-03-13",13.7707,13.7707,13.4412,13.6017,21400.0],["2013-03-14",13.6693,13.9565,13.5679,13.9481,5600.0],["2013-03-15",13.9734,14.3029,13.965,14.2522,44700.0],["2013-03-18",13.9734,14.3958,13.872,14.3198,6400.0],["2013-03-19",14.3198,14.5394,14.2522,14.4043,15500.0],["2013-03-20",14.4803,14.4803,14.0157,14.2944,14800.0],["2013-03-21",14.1677,14.1846,13.9819,14.1677,9700.0],["2013-03-22",14.1931,14.2438,14.0241,14.1762,10000.0],["2013-03-25",14.2438,14.2438,13.7031,13.8467,14600.0],["2013-03-26",13.9903,13.9903,13.3313,13.4074,11400.0],["2013-03-27",13.2469,13.2891,13.0272,13.2215,6100.0],["2013-03-28",13.2469,13.3398,13.0526,13.1877,27200.0],["2013-04-01",13.2046,13.2046,12.5288,12.7062,32600.0],["2013-04-02",12.8413,12.9343,12.6808,12.7231,17800.0],["2013-04-03",12.7484,12.8751,12.6048,12.6301,17300.0],["2013-04-04",12.6893,12.7991,12.5626,12.7738,8000.0],["2013-04-05",12.5457,13.1539,12.5457,13.061,26400.0],["2013-04-08",12.985,13.061,12.7062,12.9765,8400.0],["2013-04-09",12.9681,12.9681,12.6808,12.74,11900.0],["2013-04-10",12.8244,13.1117,12.8244,13.0779,6200.0],["2013-04-11",13.0185,13.0949,12.9166,13.0439,6400.0],["2013-04-12",12.9336,12.9676,12.7469,12.8572,5800.0],["2013-04-15",12.8488,12.8488,12.1868,12.2632,22400.0],["2013-04-16",12.365,12.8063,12.365,12.7384,11600.0],["2013-04-17",12.6366,13.4598,12.3735,12.4584,23600.0],["2013-04-18",12.7384,12.7554,12.3905,12.4584,13100.0],["2013-04-19",12.4923,12.8997,12.3735,12.8912,22900.0],["2013-04-22",12.8488,13.0949,12.4414,12.6451,12300.0],["2013-04-23",12.7724,13.0524,12.6875,12.8657,7900.0],["2013-04-24",12.9676,13.0015,12.8233,12.9251,7900.0],["2013-04-25",12.993,12.993,12.7978,12.9421,5400.0],["2013-04-26",12.9167,12.9167,12.4414,12.5687,28200.0],["2013-04-29",12.679,12.8657,12.5687,12.662,12500.0],["2013-04-30",12.5517,12.696,12.382,12.4923,68600.0],["2013-05-01",12.3141,12.382,11.9237,12.051,42300.0],["2013-05-02",12.0934,12.7554,12.0934,12.6536,20500.0],["2013-05-03",12.8912,13.0355,12.8233,12.9506,40600.0],["2013-05-06",12.9845,12.9845,12.5432,12.679,18000.0],["2013-05-07",12.5263,12.6196,12.4244,12.5432,11100.0],["2013-05-08",12.6026,12.6451,12.4414,12.6366,21000.0],["2013-05-09",12.7299,12.7724,12.5432,12.5772,23900.0],["2013-05-10",12.6705,12.8997,12.4499,12.6366,8200.0],["2013-05-13",12.6621,12.6621,12.2123,12.365,15700.0],["2013-05-14",12.4075,12.5687,12.3056,12.5178,23100.0],["2013-05-15",12.4329,12.5263,12.2377,12.4838,8600.0],["2013-05-16",12.4414,12.9761,12.4414,12.8572,7000.0],["2013-05-17",12.8912,13.0015,12.5857,12.9845,17100.0],["2013-05-20",12.8912,13.0949,12.713,13.0524,15300.0],["2013-05-21",13.0185,13.2646,12.9166,13.2052,14300.0],["2013-05-22",13.1712,13.1712,12.7893,12.8657,33100.0],["2013-05-23",12.7639,13.2222,12.7639,13.1288,4400.0],["2013-05-24",13.0694,13.2646,13.0694,13.2137,23300.0],["2013-05-28",13.4598,13.8077,13.307,13.5531,25700.0],["2013-05-29",13.4004,13.4004,13.1373,13.2391,10000.0],["2013-05-30",13.3664,13.8756,13.2391,13.4853,18000.0],["2013-05-31",13.341,13.7398,13.341,13.4004,34400.0],["2013-06-03",13.5277,13.5447,13.0779,13.4598,47900.0],["2013-06-04",13.4089,13.4089,13.0694,13.2307,15600.0],["2013-06-05",13.1458,13.2222,13.044,13.0779,16400.0],["2013-06-06",13.0694,13.2307,12.7639,12.9591,15000.0],["2013-06-07",13.1034,13.324,12.7384,12.8997,14500.0],["2013-06-10",12.9251,12.9251,12.5602,12.7215,12900.0],["2013-06-11",12.5857,12.6111,12.4329,12.4329,4500.0],["2013-06-12",12.5857,12.679,12.2207,12.2207,41100.0],["2013-06-13",12.2632,12.348,12.1359,12.2207,25500.0],["2013-06-14",12.1783,12.1783,11.8473,11.9407,20800.0],["2013-06-17",12.1189,12.2377,11.7285,11.8728,32300.0],["2013-06-18",12.5348,12.5348,11.7115,12.0086,26100.0],["2013-06-19",12.1274,12.1274,11.7794,11.9237,19900.0],["2013-06-20",11.7455,11.9407,11.7455,11.8134,20300.0],["2013-06-21",11.8728,11.9407,11.3551,11.737,107200.0],["2013-06-24",11.6267,11.8728,11.4145,11.6776,24700.0],["2013-06-25",11.7879,11.9916,11.5164,11.9152,32500.0],["2013-06-26",12.0171,12.1274,11.5333,11.7115,25200.0],["2013-06-27",11.771,11.8983,11.5842,11.7285,43100.0],["2013-06-28",11.6691,11.754,11.4145,11.4145,195200.0],["2013-07-01",11.5333,12.2377,11.5333,12.0086,35000.0],["2013-07-02",11.8728,12.0171,11.72,11.8134,26500.0],["2013-07-03",11.7285,11.8643,11.5927,11.8473,20900.0],["2013-07-05",12.0425,12.2717,11.5927,12.2717,11800.0],["2013-07-08",12.2632,12.365,12.1529,12.2207,29500.0],["2013-07-09",12.2207,12.2802,12.0425,12.1359,17000.0],["2013-07-10",12.0934,12.3141,12.0934,12.1019,26400.0],["2013-07-11",12.2725,12.2725,11.8802,11.9996,21200.0],["2013-07-12",11.9399,12.0252,11.9399,11.9484,43000.0],["2013-07-15",11.9911,12.0763,11.8461,11.9314,77000.0],["2013-07-16",11.957,12.0593,11.8546,11.9655,36700.0],["2013-07-17",12.0678,12.2043,11.9655,12.0934,31600.0],["2013-07-18",12.0166,12.3578,11.9996,12.1531,55300.0],["2013-07-19",12.1446,12.5881,12.0252,12.3493,22900.0],["2013-07-22",12.2554,12.3834,12.0763,12.2213,10100.0],["2013-07-23",12.1531,12.4772,12.136,12.3663,19000.0],["2013-07-24",12.3407,12.3834,12.0763,12.2469,15100.0],["2013-07-25",12.1702,12.4004,12.1702,12.3066,27100.0],["2013-07-26",12.2725,12.2725,11.9825,12.1019,11800.0],["2013-07-29",11.9484,12.0081,11.829,11.8802,12600.0],["2013-07-30",11.9655,12.1446,11.8972,12.1105,35000.0],["2013-07-31",12.2213,13.7309,12.1105,13.3471,188900.0],["2013-08-01",13.5432,13.7309,13.2959,13.4835,33300.0],["2013-08-02",13.33,14.1914,13.1936,14.0038,30100.0],["2013-08-05",14.0464,14.6008,13.9356,14.5155,47900.0],["2013-08-06",14.5155,14.7714,14.4814,14.5155,53100.0],["2013-08-07",14.5326,14.7714,14.5326,14.6349,16800.0],["2013-08-08",14.7543,14.7543,14.2852,14.3279,9500.0],["2013-08-09",14.3364,14.5752,14.3279,14.4814,16500.0],["2013-08-12",14.4473,15.0869,14.3961,14.8481,19000.0],["2013-08-13",14.8993,14.9846,14.4132,14.4217,23400.0],["2013-08-14",14.4643,14.5155,14.0208,14.072,28900.0],["2013-08-15",13.9014,14.3876,13.7735,14.0891,63000.0],["2013-08-16",13.9867,14.3364,13.9611,14.3364,21600.0],["2013-08-19",14.3279,14.8396,14.3279,14.5923,20700.0],["2013-08-20",14.6178,15.104,14.4984,14.9505,28300.0],["2013-08-21",14.9505,15.3257,14.8225,15.1722,38800.0],["2013-08-22",15.1978,15.5219,15.1978,15.4366,12500.0],["2013-08-23",15.4366,15.7095,15.266,15.428,17700.0],["2013-08-26",15.4195,15.4195,15.1381,15.3342,21500.0],["2013-08-27",15.121,15.411,15.0016,15.266,26100.0],["2013-08-28",15.266,15.3683,15.2148,15.2745,9100.0],["2013-08-29",15.2831,15.3172,15.2234,15.3001,6900.0],["2013-08-30",15.3001,15.3513,15.1381,15.3513,53500.0],["2013-09-03",15.4366,15.4366,15.0102,15.0528,16700.0],["2013-09-04",15.0869,15.4195,14.7628,14.814,11800.0],["2013-09-05",14.8737,15.1381,14.6008,14.669,56400.0],["2013-09-06",14.6946,14.7884,14.4984,14.7799,6400.0],["2013-09-09",14.7969,14.9931,14.5837,14.9846,8900.0],["2013-09-10",15.0187,15.0954,14.5581,15.0528,14800.0],["2013-09-11",14.9675,15.0187,14.669,14.7799,6200.0],["2013-09-12",14.7372,14.9419,14.5411,14.669,21800.0],["2013-09-13",14.7372,15.1637,14.5411,14.652,22800.0],["2013-09-16",14.8652,14.8737,14.6093,14.7372,10300.0],["2013-09-17",14.814,14.959,14.7117,14.9505,12100.0],["2013-09-18",14.9249,15.1807,14.6008,15.1807,21800.0],["2013-09-19",15.1807,15.1807,14.6946,14.9249,7200.0],["2013-09-20",14.9249,15.2063,14.8822,15.0016,74800.0],["2013-09-23",15.0528,15.1466,14.8737,14.9078,12800.0],["2013-09-24",14.7628,15.0016,14.7372,14.9249,7200.0],["2013-09-25",14.8652,15.121,14.8652,15.0613,12200.0],["2013-09-26",14.9931,14.9931,14.5923,14.9249,18300.0],["2013-09-27",14.7969,14.9078,14.5411,14.831,6000.0],["2013-09-30",14.7543,15.0187,14.7543,14.8737,29500.0],["2013-10-01",14.8396,14.8822,14.7543,14.8822,20300.0],["2013-10-02",14.7372,14.8396,14.6946,14.7628,20200.0],["2013-10-03",14.7799,14.8566,14.7117,14.7799,73500.0],["2013-10-04",14.7543,15.3342,14.7543,15.2916,6800.0],["2013-10-07",15.1807,15.2916,14.524,14.8396,53000.0],["2013-10-08",14.8822,14.8822,14.6178,14.7628,13000.0],["2013-10-09",14.8652,14.9334,14.7543,14.8822,21800.0],["2013-10-10",15.062,15.199,14.8993,14.9764,57600.0],["2013-10-11",14.8908,15.533,14.8908,15.4131,18800.0],["2013-10-14",15.4302,15.5758,15.3361,15.5159,16500.0],["2013-10-15",16.1752,16.1752,15.5929,15.7128,48800.0],["2013-10-16",15.7728,15.7813,15.4217,15.4388,14800.0],["2013-10-17",15.4131,15.5587,15.3703,15.4303,29200.0],["2013-10-18",15.6101,15.6101,15.2504,15.4217,52300.0],["2013-10-21",15.4987,15.5073,15.3703,15.4559,47100.0],["2013-10-22",15.4816,15.6443,15.3617,15.4987,37500.0],["2013-10-23",15.4131,15.5244,15.4046,15.4559,17100.0],["2013-10-24",15.4559,15.7043,15.4559,15.6871,11600.0],["2013-10-25",15.7728,15.7984,15.7128,15.7471,60800.0],["2013-10-28",15.7471,15.7984,15.7471,15.7471,55300.0],["2013-10-29",15.6614,15.7385,14.6682,15.6443,55300.0],["2013-10-30",16.492,18.0933,16.492,17.8535,221700.0],["2013-10-31",17.9734,18.1789,17.6223,18.0162,143300.0],["2013-11-01",17.982,18.196,17.8364,18.119,40000.0],["2013-11-04",18.2902,18.4786,17.9563,18.1361,95000.0],["2013-11-05",18.1019,18.3331,17.8878,18.0248,68200.0],["2013-11-06",18.2046,18.3074,17.9306,18.2046,29700.0],["2013-11-07",18.2389,18.2645,17.4596,18.0419,37600.0],["2013-11-08",18.0248,18.4101,17.982,18.2988,34500.0],["2013-11-11",18.4101,18.5386,17.982,18.2389,65800.0],["2013-11-12",18.2731,18.4016,17.5196,18.393,73400.0],["2013-11-13",18.333,18.4016,18.059,18.3844,15500.0],["2013-11-14",18.3844,18.393,17.922,18.1275,21400.0],["2013-11-15",18.0933,18.3159,17.922,18.1704,18900.0],["2013-11-18",18.0248,18.7012,18.0248,18.4529,27700.0],["2013-11-19",18.4016,18.5471,18.0162,18.2217,20500.0],["2013-11-20",18.1704,18.2474,17.8707,18.1875,17800.0],["2013-11-21",18.2645,18.4444,18.2389,18.3502,21000.0],["2013-11-22",18.4187,18.8297,18.0077,18.5728,36000.0],["2013-11-25",18.7355,19.5233,18.4529,18.4701,80000.0],["2013-11-26",18.4358,18.7612,18.4358,18.4529,30200.0],["2013-11-27",18.4101,19.3349,18.4101,19.1551,50500.0],["2013-11-29",19.352,19.6945,19.1551,19.4633,76300.0],["2013-12-02",19.3691,19.6346,19.078,19.4377,65600.0],["2013-12-03",19.6089,19.7202,19.4034,19.489,28800.0],["2013-12-04",19.4633,19.4633,19.0866,19.1808,19800.0],["2013-12-05",19.2578,19.2664,18.8811,19.2664,7400.0],["2013-12-06",19.4377,19.4377,18.1875,18.2046,29000.0],["2013-12-09",18.3159,18.3673,18.0676,18.3245,42100.0],["2013-12-10",18.2645,18.3159,17.5196,17.7508,34000.0],["2013-12-11",17.8193,18.0419,17.6052,17.7165,19400.0],["2013-12-12",17.6737,18.0762,17.6737,17.8193,30400.0],["2013-12-13",17.8792,18.3074,17.7765,18.119,35300.0],["2013-12-16",18.0676,18.1361,17.8193,17.9905,40200.0],["2013-12-17",17.982,18.4101,17.8621,18.2474,21000.0],["2013-12-18",18.3159,18.4615,17.9477,18.3673,19600.0],["2013-12-19",18.4101,18.4101,17.7422,18.2389,20400.0],["2013-12-20",18.3074,18.5129,18.1019,18.4101,91200.0],["2013-12-23",18.3844,18.7954,18.1532,18.6413,27400.0],["2013-12-24",18.5899,18.6242,18.5899,18.607,5100.0],["2013-12-26",18.6413,18.6413,18.4615,18.4957,10800.0],["2013-12-27",18.5642,18.6413,18.3245,18.4701,64700.0],["2013-12-30",18.4957,18.5814,18.059,18.2389,13300.0],["2013-12-31",18.2389,18.4187,18.1618,18.2474,31200.0],["2014-01-02",18.2902,18.7013,18.1532,18.2817,32900.0],["2014-01-03",18.2902,18.7441,18.2902,18.5899,10200.0],["2014-01-06",18.4358,18.8383,18.2389,18.2474,14700.0],["2014-01-07",18.2646,18.4529,18.2389,18.4016,8700.0],["2014-01-08",18.4101,18.4444,18.2389,18.3587,41000.0],["2014-01-09",18.3673,18.4444,18.2217,18.3416,10100.0],["2014-01-10",18.3159,18.3759,18.2132,18.3673,23200.0],["2014-01-13",18.2986,18.479,18.0409,18.2384,24400.0],["2014-01-14",18.3673,18.5133,18.2127,18.3673,16800.0],["2014-01-15",18.3415,18.4876,18.3329,18.3673,20400.0],["2014-01-16",18.3072,18.4446,18.1783,18.2814,18800.0],["2014-01-17",18.3158,18.3158,17.9292,18.0924,48800.0],["2014-01-21",18.1182,18.1268,17.723,18.1096,30900.0],["2014-01-22",18.0494,18.1955,17.8862,18.1096,190900.0],["2014-01-23",18.058,18.1525,17.5684,17.5855,18800.0],["2014-01-24",17.5598,17.5684,17.3192,17.345,18700.0],["2014-01-27",17.4824,18.2556,16.7522,16.7522,41700.0],["2014-01-28",16.8467,17.113,16.6921,16.9068,34100.0],["2014-01-29",16.778,16.778,16.4773,16.5289,20100.0],["2014-01-30",16.6577,16.7952,16.5117,16.735,33700.0],["2014-01-31",16.5288,16.6835,16.4515,16.4687,41900.0],["2014-02-03",16.3399,16.5546,15.5667,15.6268,63300.0],["2014-02-04",15.6182,15.7729,15.3004,15.5237,39000.0],["2014-02-05",15.4894,15.5581,15.2918,15.412,25800.0],["2014-02-06",15.5065,15.7986,15.4464,15.6268,26100.0],["2014-02-07",15.6612,15.7729,15.412,15.7299,24700.0],["2014-02-10",15.7557,15.9275,15.4722,15.8588,75800.0],["2014-02-11",15.9876,16.1594,15.7643,16.1079,41300.0],["2014-02-12",16.0564,16.4429,15.9447,16.168,29800.0],["2014-02-13",16.7522,17.4137,16.7522,16.9412,132900.0],["2014-02-14",16.967,17.0099,16.6835,16.7952,35100.0],["2014-02-18",16.7264,16.967,16.6921,16.8295,14700.0],["2014-02-19",16.7264,16.9412,16.6835,16.735,69000.0],["2014-02-20",16.7608,16.9154,16.7608,16.8725,18400.0],["2014-02-21",16.8725,16.8811,16.3914,16.4687,50100.0],["2014-02-24",16.5374,16.8295,16.4945,16.7608,21900.0],["2014-02-25",16.7436,16.7952,16.546,16.6405,13400.0],["2014-02-26",16.6663,16.7007,16.2282,16.4515,27300.0],["2014-02-27",16.4258,16.4687,16.3227,16.3914,72900.0],["2014-02-28",16.4515,16.4515,16.2196,16.3227,23800.0],["2014-03-03",16.211,16.211,15.8502,16.0478,30200.0],["2014-03-04",16.211,16.5203,16.211,16.3141,45400.0],["2014-03-05",16.2883,16.4086,16.1766,16.3055,21700.0],["2014-03-06",16.2969,16.3656,16.1852,16.2368,10600.0],["2014-03-07",16.3227,16.4086,16.2453,16.3828,52800.0],["2014-03-10",16.2883,16.3914,16.2539,16.3227,24000.0],["2014-03-11",16.3313,16.4086,16.1509,16.3055,30600.0],["2014-03-12",16.3141,16.8295,16.1594,16.7522,261900.0],["2014-03-13",16.8983,17.0014,16.7694,16.8725,28200.0],["2014-03-14",16.8467,17.0958,16.8467,17.0615,16500.0],["2014-03-17",17.1302,17.5769,17.0787,17.5684,36400.0],["2014-03-18",17.6714,17.9463,17.6714,17.8518,17800.0],["2014-03-19",17.8089,17.8518,17.7144,17.7488,22300.0],["2014-03-20",17.7831,18.0409,17.7574,17.9721,19800.0],["2014-03-21",18.0408,18.1697,17.7917,18.0924,41400.0],["2014-03-24",18.101,18.2127,17.8776,18.0838,17600.0],["2014-03-25",18.1955,18.4704,17.9378,18.3501,18900.0],["2014-03-26",18.4704,18.6852,18.2556,18.3243,31100.0],["2014-03-27",18.3931,18.4876,17.9463,18.1353,29100.0],["2014-03-28",18.0924,18.6336,18.0924,18.3845,20700.0],["2014-03-31",18.4188,18.9858,18.4103,18.814,42300.0],["2014-04-01",18.9171,19.4326,18.9171,19.3467,57500.0],["2014-04-02",19.3295,19.4841,19.2178,19.4326,23200.0],["2014-04-03",19.424,20.0167,19.424,19.948,59600.0],["2014-04-04",20.1113,20.3776,19.5614,19.7075,46000.0],["2014-04-07",19.7418,20.1542,19.7247,19.8449,178400.0],["2014-04-08",19.802,20.6181,19.1748,19.9051,29800.0],["2014-04-09",20.0253,20.0941,19.7333,19.9394,49700.0],["2014-04-10",19.9652,19.9652,19.7075,19.7161,120800.0],["2014-04-11",19.5868,19.8539,18.9836,19.5696,215600.0],["2014-04-14",19.8109,20.0349,19.6471,19.9832,70500.0],["2014-04-15",20.0349,20.2503,19.6558,20.1383,53100.0],["2014-04-16",20.3537,20.3537,20.0004,20.2417,32000.0],["2014-04-17",20.2417,20.6209,20.1297,20.2159,50600.0],["2014-04-21",20.371,20.6209,19.9143,20.2934,26200.0],["2014-04-22",20.3365,20.4658,20.2245,20.3796,21600.0],["2014-04-23",20.2762,20.3365,19.7419,19.9056,27500.0],["2014-04-24",20.0866,20.0866,19.4317,19.4403,17300.0],["2014-04-25",19.3886,19.4231,18.6648,18.7165,26600.0],["2014-04-28",18.9319,19.9229,18.8802,19.0353,73000.0],["2014-04-29",19.199,19.5265,18.8716,18.9922,30900.0],["2014-04-30",19.3283,19.3283,18.4407,18.7509,125400.0],["2014-05-01",18.6992,18.9922,18.0788,18.0788,102200.0],["2014-05-02",18.1908,18.7165,17.8978,18.2942,39700.0],["2014-05-05",18.0616,18.0616,17.1999,17.3291,101600.0],["2014-05-06",17.2257,17.286,16.8638,17.062,63700.0],["2014-05-07",17.1826,17.5359,17.0706,17.5014,37800.0],["2014-05-08",17.5187,17.5187,17.0878,17.2774,36600.0],["2014-05-09",17.1912,17.6393,17.0103,17.6307,31400.0],["2014-05-12",17.579,18.1564,17.5273,17.9323,51100.0],["2014-05-13",17.9754,18.165,17.7686,18.0788,36600.0],["2014-05-14",18.096,18.2081,17.5015,17.8203,46400.0],["2014-05-15",17.8031,18.1477,17.4067,18.0357,46800.0],["2014-05-16",17.9582,18.165,17.7427,18.165,26400.0],["2014-05-19",18.2856,20.0521,18.1822,19.9918,64800.0],["2014-05-20",20.0521,20.0608,19.3886,19.8109,52900.0],["2014-05-21",19.9918,20.0004,19.5782,19.8798,31000.0],["2014-05-22",20.009,20.4485,19.6902,20.2762,34800.0],["2014-05-23",20.1814,20.6812,19.8195,20.664,37500.0],["2014-05-27",20.7674,21.4912,20.5864,21.4395,40000.0],["2014-05-28",21.5429,22.62,21.3533,22.6028,77200.0],["2014-05-29",22.7062,23.4645,22.6631,23.4214,62500.0],["2014-05-30",23.5335,23.6886,23.3353,23.6455,45300.0],["2014-06-02",23.6713,23.6972,22.9217,22.982,120700.0],["2014-06-03",22.982,22.982,22.1375,22.2409,49500.0],["2014-06-04",22.2409,22.2409,20.776,21.1034,90400.0],["2014-06-05",21.112,22.3357,21.0259,22.0341,38500.0],["2014-06-06",22.1978,23.2405,21.8962,22.9044,34300.0],["2014-06-09",22.801,23.6196,22.801,23.4473,37100.0],["2014-06-10",23.4904,23.5249,22.9647,23.4128,21400.0],["2014-06-11",23.4128,23.4128,22.62,22.7579,31600.0],["2014-06-12",22.801,22.9561,22.1806,22.801,24100.0],["2014-06-13",22.8355,23.4042,22.4563,22.8872,26400.0],["2014-06-16",22.9561,23.1715,22.284,22.3271,21000.0],["2014-06-17",22.4046,23.4732,22.2581,22.4391,32600.0],["2014-06-18",22.5253,22.5253,21.6722,22.1461,36400.0],["2014-06-19",22.2668,22.3788,21.8359,22.0772,27000.0],["2014-06-20",22.0858,22.3012,21.7756,22.1547,56500.0],["2014-06-23",22.2323,22.2754,21.6205,22.1203,38800.0],["2014-06-24",22.1892,22.3443,21.7497,21.9565,86200.0],["2014-06-25",21.7756,22.2237,21.3706,22.0599,34500.0],["2014-06-26",22.215,22.215,21.3275,21.4395,25700.0],["2014-06-27",21.2844,21.9134,21.1551,21.6808,85500.0],["2014-06-30",21.5257,22.1375,21.405,22.1203,33300.0],["2014-07-01",22.1116,22.801,21.9048,22.2754,37300.0],["2014-07-02",22.1461,22.396,21.8014,21.8359,30800.0],["2014-07-03",22.0513,22.3012,21.7239,21.991,23500.0],["2014-07-07",21.991,21.991,21.0776,21.1207,60200.0],["2014-07-08",21.181,21.181,20.5347,20.6123,74600.0],["2014-07-09",20.7846,20.8191,20.5778,20.7846,26800.0],["2014-07-10",20.2848,20.6123,20.0952,20.4658,38900.0],["2014-07-11",20.3361,20.5608,19.9904,20.146,28100.0],["2014-07-14",20.3016,20.388,19.8262,20.1201,32400.0],["2014-07-15",20.0163,20.0596,19.2126,19.5324,38500.0],["2014-07-16",19.5237,19.783,19.4373,19.6274,35600.0],["2014-07-17",19.42,19.5929,19.2039,19.2212,24400.0],["2014-07-18",19.178,19.8867,19.178,19.8608,24200.0],["2014-07-21",19.7225,19.7311,19.1521,19.3336,19300.0],["2014-07-22",19.4719,19.9558,19.4719,19.8694,26000.0],["2014-07-23",19.9558,19.9558,19.5064,19.7398,16800.0],["2014-07-24",19.8694,20.5868,19.8694,19.9818,24600.0],["2014-07-25",19.8781,20.0768,19.7052,19.9731,32400.0],["2014-07-28",20.0941,20.5781,19.7743,20.5176,27200.0],["2014-07-29",20.483,21.6066,20.2497,20.3707,27600.0],["2014-07-30",20.7423,21.1658,20.725,20.846,25800.0],["2014-07-31",20.483,20.5868,20.3188,20.4312,44100.0],["2014-08-01",20.509,20.7078,20.1201,20.6732,36500.0],["2014-08-04",20.6559,20.6559,19.6274,20.1028,37900.0],["2014-08-05",19.9299,20.3448,19.8435,20.1892,28300.0],["2014-08-06",19.9904,20.5349,19.9904,20.3793,16800.0],["2014-08-07",20.3448,20.3707,19.8089,19.9299,14700.0],["2014-08-08",19.9299,20.1028,19.7139,20.0423,18800.0],["2014-08-11",19.9904,20.5003,19.8435,20.0336,19500.0],["2014-08-12",20.0077,20.3016,19.7657,20.0855,30400.0],["2014-08-13",20.2151,20.3016,19.7916,20.0509,17500.0],["2014-08-14",20.1373,20.5522,19.7398,20.1806,30000.0],["2014-08-15",20.4571,20.4571,19.3076,19.8176,43200.0],["2014-08-18",20.1114,20.509,19.783,19.9645,46500.0],["2014-08-19",19.8781,20.3188,19.4373,19.6274,32200.0],["2014-08-20",19.5496,19.7484,19.42,19.7052,35800.0],["2014-08-21",19.7743,20.2929,19.6706,20.2065,20300.0],["2014-08-22",20.2497,20.3621,19.7225,20.1028,16600.0],["2014-08-25",20.0768,20.3016,19.7571,19.8694,14200.0],["2014-08-26",19.9558,20.3966,19.8348,20.3188,57800.0],["2014-08-27",20.4312,20.4312,20.1633,20.388,33900.0],["2014-08-28",20.3448,20.3448,19.5756,19.8608,53400.0],["2014-08-29",19.9818,20.4312,19.8954,20.3448,24800.0],["2014-09-02",20.6818,21.6152,20.3361,21.3387,54700.0],["2014-09-03",21.5288,21.5634,21.3127,21.451,25000.0],["2014-09-04",21.5634,22.2375,21.2955,22.0214,25800.0],["2014-09-05",21.9782,23.0499,21.9782,22.1079,32300.0],["2014-09-08",22.2289,22.8857,22.2289,22.6437,20600.0],["2014-09-09",22.4709,22.8943,22.3239,22.3671,24400.0],["2014-09-10",22.5054,22.7647,22.3239,22.4104,18300.0],["2014-09-11",22.3931,22.8511,22.298,22.7906,18000.0],["2014-09-12",22.7388,22.8598,22.1856,22.2116,15800.0],["2014-09-15",22.2375,22.3499,20.9152,21.6239,46100.0],["2014-09-16",21.6412,22.1424,21.3646,21.7794,15800.0],["2014-09-17",21.814,21.9869,21.3646,21.7622,54400.0],["2014-09-18",21.9177,22.1856,21.3905,21.7362,41300.0],["2014-09-19",21.8227,21.9869,21.5461,21.9004,93700.0],["2014-09-22",21.7362,22.3499,21.5547,21.9091,24700.0],["2014-09-23",21.9523,22.2289,21.4424,21.8659,32800.0],["2014-09-24",21.9869,22.0387,21.7881,22.0042,23900.0],["2014-09-25",21.9004,21.9782,21.6498,21.8832,28800.0],["2014-09-26",21.9264,22.0646,21.8486,22.0214,11400.0],["2014-09-29",21.7794,22.3499,21.6152,22.0474,18900.0],["2014-09-30",21.9782,22.0992,21.3473,21.3819,50400.0],["2014-10-01",21.4942,21.4942,20.146,20.3016,26300.0],["2014-10-02",20.241,20.9325,20.0163,20.4312,15300.0],["2014-10-03",20.6386,20.6386,20.0077,20.3966,24200.0],["2014-10-06",20.3793,20.5003,19.8176,19.9818,21300.0],["2014-10-07",19.8089,19.8521,19.2558,19.3076,49300.0],["2014-10-08",19.3595,20.5176,19.299,20.3275,27600.0],["2014-10-09",20.267,20.267,19.6274,19.6793,19900.0],["2014-10-10",19.5492,20.2081,19.2285,19.9394,36900.0],["2014-10-13",20.0781,20.6329,19.9394,20.0781,27900.0],["2014-10-14",20.4942,20.9883,20.3381,20.9537,35000.0],["2014-10-15",20.6416,21.3004,20.4682,20.9797,37200.0],["2014-10-16",20.6589,21.8813,20.6589,21.2918,35000.0],["2014-10-17",21.6385,22.0373,21.1184,21.4131,34500.0],["2014-10-20",21.4738,21.7946,21.1704,21.4478,16600.0],["2014-10-21",21.4912,21.9333,21.4045,21.8639,20500.0],["2014-10-22",21.916,22.5228,21.3178,21.4131,31100.0],["2014-10-23",21.8033,22.3754,21.8033,22.15,19100.0],["2014-10-24",22.1587,22.1587,21.4565,21.8033,20300.0],["2014-10-27",21.6559,22.176,21.4738,21.6385,14600.0],["2014-10-28",21.8813,23.1903,21.2571,23.1903,41900.0],["2014-10-29",22.1067,23.5371,21.4912,23.4244,38500.0],["2014-10-30",23.4504,24.3087,23.095,24.3087,44900.0],["2014-10-31",24.9155,24.9155,23.5718,24.5254,46200.0],["2014-11-03",24.4821,24.7075,24.0833,24.5948,51900.0],["2014-11-04",24.5948,25.1409,24.43,24.7075,43000.0],["2014-11-05",24.9242,25.3663,24.3954,25.2363,48500.0],["2014-11-06",25.1496,25.1496,24.0746,24.9936,26400.0],["2014-11-07",25.0282,25.0282,23.4764,24.4821,26600.0],["2014-11-10",24.4994,24.6034,23.8405,24.326,19400.0],["2014-11-11",24.274,24.274,23.5371,23.6585,34400.0],["2014-11-12",23.4851,23.8145,22.9303,23.7105,27900.0],["2014-11-13",23.6151,23.7799,23.147,23.1643,17600.0],["2014-11-14",23.1557,23.5024,23.0083,23.2337,40900.0],["2014-11-17",23.2597,23.4071,22.8956,23.2163,16100.0],["2014-11-18",23.4071,24.3087,23.3897,23.5978,42900.0],["2014-11-19",23.7538,23.7538,22.4535,22.9129,21800.0],["2014-11-20",22.7482,23.0516,22.5922,23.0083,14500.0],["2014-11-21",23.3464,23.3464,22.3754,22.7482,26700.0],["2014-11-24",22.7395,22.8782,22.5488,22.7482,17200.0],["2014-11-25",22.7135,23.4678,22.6095,23.225,11400.0],["2014-11-26",23.1903,23.6325,22.6875,23.4331,20000.0],["2014-11-28",23.277,23.8579,22.9216,22.9563,15000.0],["2014-12-01",22.8349,22.9823,22.5835,22.5922,23900.0],["2014-12-02",22.7655,23.3984,22.7655,23.3551,45200.0],["2014-12-03",23.3811,24.196,23.1297,23.8232,26000.0],["2014-12-04",23.8752,23.9966,23.5111,23.5371,27500.0],["2014-12-05",23.5024,24.4214,23.277,23.4157,45800.0],["2014-12-08",23.4244,23.9272,22.9823,23.069,29200.0],["2014-12-09",22.9043,24.2047,22.7742,23.5631,22200.0],["2014-12-10",23.4244,23.6411,23.2337,23.4071,30000.0],["2014-12-11",23.5891,23.8232,22.8956,23.0343,18000.0],["2014-12-12",22.8609,23.2597,21.6992,21.9073,29600.0],["2014-12-15",22.0807,22.6268,21.7599,21.7686,34700.0],["2014-12-16",21.7772,21.968,20.9623,21.0317,41800.0],["2014-12-17",21.2398,22.6268,20.9363,22.6008,49500.0],["2014-12-18",22.6268,22.6875,21.7686,22.4708,42400.0],["2014-12-19",22.4188,23.3724,21.8986,23.1297,262900.0],["2014-12-22",23.043,24.2653,22.8696,23.9619,30100.0],["2014-12-23",24.6815,24.6815,23.121,23.303,18000.0],["2014-12-24",23.2944,23.7972,23.147,23.6758,13700.0],["2014-12-26",23.8926,24.0746,23.5024,23.8232,13600.0],["2014-12-29",23.6932,23.9619,23.3464,23.5371,12200.0],["2014-12-30",23.6065,23.6151,23.017,23.3984,11900.0],["2014-12-31",23.5024,23.9706,23.5024,23.7018,19300.0],["2015-01-02",23.7625,23.8665,21.6732,22.5662,34200.0],["2015-01-05",22.3408,22.8176,22.1587,22.3494,26300.0],["2015-01-06",22.1327,22.1327,20.945,21.6906,26400.0],["2015-01-07",21.9506,22.098,21.5865,21.8466,27300.0],["2015-01-08",21.916,22.6702,21.5172,21.5952,88900.0],["2015-01-09",21.6559,21.9246,21.4998,21.6819,16800.0],["2015-01-12",21.6472,21.8293,21.2224,21.5345,30700.0],["2015-01-13",21.5171,22.343,21.4737,21.7345,27800.0],["2015-01-14",21.4215,22.0996,21.4215,21.804,11600.0],["2015-01-15",21.9692,21.9866,21.2128,21.6041,24200.0],["2015-01-16",21.5258,22.23,21.5258,21.7779,29700.0],["2015-01-20",21.917,22.1344,21.3172,21.4563,20300.0],["2015-01-21",21.5693,21.6214,21.2215,21.2302,13600.0],["2015-01-22",21.578,22.0301,20.8303,21.6649,31100.0],["2015-01-23",21.6823,22.0387,21.6649,21.7692,20400.0],["2015-01-26",21.8214,22.317,21.6214,22.3083,42500.0],["2015-01-27",22.0301,22.1518,21.2998,21.3172,27300.0],["2015-01-28",21.5606,21.5606,20.8999,21.0303,23200.0],["2015-01-29",21.1172,21.1607,20.6477,20.9346,29100.0],["2015-01-30",20.7347,21.3346,20.3261,20.4478,31000.0],["2015-02-02",20.5434,21.8388,20.1696,21.6475,37600.0],["2015-02-03",21.8301,21.9431,21.2128,21.7345,27400.0],["2015-02-04",21.7171,21.8562,20.7086,20.7868,33500.0],["2015-02-05",20.8042,21.6041,20.8042,21.5606,32200.0],["2015-02-06",21.6128,21.8997,20.7347,20.8477,64900.0],["2015-02-09",20.839,21.0824,20.2131,20.2565,49000.0],["2015-02-10",20.4478,20.5521,19.9435,20.2826,38200.0],["2015-02-11",20.4478,20.4478,19.4654,19.9435,36100.0],["2015-02-12",20.1174,20.1261,19.7001,19.8566,25300.0],["2015-02-13",19.9349,20.3956,19.8914,20.3782,23000.0],["2015-02-17",20.3435,20.9868,20.3435,20.8477,21800.0],["2015-02-18",20.8999,20.8999,20.3,20.6738,32400.0],["2015-02-19",20.4478,20.4478,18.1874,18.4221,82300.0],["2015-02-20",18.483,18.483,16.8138,16.9616,102500.0],["2015-02-23",16.7877,17.2137,16.5704,16.9964,133700.0],["2015-02-24",17.2572,17.4571,16.8225,16.9442,36900.0],["2015-02-25",16.9442,17.3093,16.9268,17.0137,25400.0],["2015-02-26",17.0398,17.0398,16.7442,16.9355,31200.0],["2015-02-27",16.9703,16.979,16.5356,16.5964,56000.0],["2015-03-02",16.4313,16.7529,16.4313,16.5877,35300.0],["2015-03-03",16.5443,16.6834,16.4313,16.6051,46400.0],["2015-03-04",16.5617,16.9442,16.5182,16.7877,55400.0],["2015-03-05",16.8833,17.0311,16.6225,16.779,17700.0],["2015-03-06",16.6051,16.7703,16.5964,16.6399,37800.0],["2015-03-09",16.6399,16.8486,16.6399,16.779,17700.0],["2015-03-10",16.6921,16.7008,16.4313,16.4313,31200.0],["2015-03-11",16.5182,16.6921,16.4313,16.6399,22900.0],["2015-03-12",16.8399,17.0572,16.5356,17.0137,23000.0],["2015-03-13",16.9877,16.9877,16.4486,16.8312,20200.0],["2015-03-16",16.9268,16.9268,16.4747,16.6312,19500.0],["2015-03-17",16.7008,16.7008,16.3356,16.4747,122700.0],["2015-03-18",16.4834,16.9703,16.3791,16.9529,27100.0],["2015-03-19",16.779,16.7877,16.44,16.6138,26400.0],["2015-03-20",16.7095,16.9094,16.5356,16.892,55500.0],["2015-03-23",16.8486,16.8486,16.5443,16.7008,32900.0],["2015-03-24",16.6747,16.9703,16.5008,16.892,21100.0],["2015-03-25",16.9094,16.9094,16.4747,16.5704,15800.0],["2015-03-26",16.5877,16.8138,16.4226,16.666,11900.0],["2015-03-27",16.666,16.9355,16.5356,16.9268,15300.0],["2015-03-30",16.9442,16.9616,16.6834,16.7529,17400.0],["2015-03-31",16.7268,16.8051,16.3791,16.5443,32200.0],["2015-04-01",16.4052,16.9964,16.3269,16.9616,40800.0],["2015-04-02",16.892,16.892,16.4486,16.5877,23100.0],["2015-04-06",16.5443,16.6312,16.3878,16.5877,15300.0],["2015-04-07",16.5095,16.6312,15.7705,15.8922,40500.0],["2015-04-08",15.8053,15.8749,15.2141,15.2663,143500.0],["2015-04-09",15.3619,15.3793,15.0837,15.2054,31700.0],["2015-04-10",15.3271,15.4749,15.1967,15.3532,32600.0],["2015-04-13",15.3707,16.0951,15.3707,16.0864,31200.0],["2015-04-14",15.9468,16.1475,15.9468,16.1388,19600.0],["2015-04-15",16.0951,16.6887,15.9991,16.4443,29500.0],["2015-04-16",16.3832,16.3832,16.0253,16.069,14300.0],["2015-04-17",15.938,16.0515,15.7722,15.8769,22300.0],["2015-04-20",15.8944,16.3308,15.8944,16.2261,17200.0],["2015-04-21",16.1562,16.5839,15.7635,15.8857,41500.0],["2015-04-22",15.9468,15.9991,15.8507,15.8507,38200.0],["2015-04-23",15.9118,15.9118,15.6325,15.7722,80100.0],["2015-04-24",15.7809,15.9206,15.6413,15.7809,15900.0],["2015-04-27",15.7896,16.0602,15.65,15.8071,33900.0],["2015-04-28",15.8507,16.0428,15.7547,15.9468,29200.0],["2015-04-29",16.8196,18.251,16.8196,17.8146,305300.0],["2015-04-30",17.5615,18.0241,17.5615,17.9194,86500.0],["2015-05-01",17.9456,18.6176,17.9456,18.4867,48100.0],["2015-05-04",18.9406,19.8745,18.7835,18.897,67100.0],["2015-05-05",18.8009,19.1588,18.2772,18.4256,40500.0],["2015-05-06",18.4343,18.67,18.1725,18.4082,22600.0],["2015-05-07",18.6264,18.7311,18.3558,18.5565,15800.0],["2015-05-08",18.7224,19.0017,18.5827,18.8097,19400.0],["2015-05-11",18.6176,19.0453,18.2336,18.8009,46400.0],["2015-05-12",18.9406,18.9406,18.155,18.7311,21900.0],["2015-05-13",18.6613,19.4468,18.4431,18.9493,95400.0],["2015-05-14",18.9493,19.569,18.8358,19.4905,27600.0],["2015-05-15",19.4905,19.8483,19.2985,19.569,32500.0],["2015-05-18",19.569,20.1888,19.377,20.1364,32900.0],["2015-05-19",20.1538,20.1713,19.6476,20.1189,16900.0],["2015-05-20",20.2411,20.2411,19.6476,19.9444,48400.0],["2015-05-21",19.9182,20.2586,19.7611,20.1102,22700.0],["2015-05-22",20.1626,20.1626,19.4119,19.5254,20800.0],["2015-05-26",19.3246,20.0404,19.3246,19.8745,32000.0],["2015-05-27",19.8396,20.276,19.7,20.2499,19600.0],["2015-05-28",20.2499,20.2499,20.084,20.1713,24300.0],["2015-05-29",20.1975,20.276,19.3857,19.5516,26900.0],["2015-06-01",19.7785,19.7785,18.897,19.0366,49600.0],["2015-06-02",19.0628,19.4119,18.3645,18.67,56200.0],["2015-06-03",18.766,19.5603,18.6438,19.4556,27800.0],["2015-06-04",19.4556,19.4556,18.7049,18.7486,14700.0],["2015-06-05",18.7398,18.7398,18.4169,18.6875,52900.0],["2015-06-08",18.6962,18.9755,18.6089,18.862,16400.0],["2015-06-09",18.9231,19.5603,18.7486,18.9144,40900.0],["2015-06-10",19.0453,19.5778,19.0453,19.4556,39700.0],["2015-06-11",19.4207,19.473,18.9493,19.1064,22800.0],["2015-06-12",19.1152,19.1152,18.6264,18.7136,24200.0],["2015-06-15",18.5042,18.6875,18.0939,18.1027,27600.0],["2015-06-16",17.9979,18.3296,17.9979,18.2336,33300.0],["2015-06-17",18.3471,18.5042,18.2423,18.286,14700.0],["2015-06-18",18.286,18.6264,18.1725,18.382,61700.0],["2015-06-19",18.4693,18.7486,18.2947,18.3209,134100.0],["2015-06-22",18.5653,18.5653,18.1987,18.3209,32400.0],["2015-06-23",18.3645,18.6787,18.0503,18.5391,32100.0],["2015-06-24",18.3907,18.5129,18.3383,18.3907,24200.0],["2015-06-25",18.4256,18.4256,17.9717,18.1289,34600.0],["2015-06-26",18.1027,18.382,18.0765,18.2772,198000.0],["2015-06-29",18.286,18.5216,17.7186,17.7448,27700.0],["2015-06-30",17.9717,18.0939,17.8059,17.9106,32300.0],["2015-07-01",18.1289,18.1812,17.8059,18.0939,32700.0],["2015-07-02",18.1201,18.7311,17.5702,18.6351,34800.0],["2015-07-06",18.7049,20.0753,18.7049,19.7087,66000.0],["2015-07-07",19.4468,19.7523,19.1501,19.6039,30800.0],["2015-07-08",19.5167,19.9444,18.3209,18.7398,174900.0],["2015-07-09",18.9842,19.1064,18.4431,18.9231,49900.0],["2015-07-10",19.2286,19.8833,19.2286,19.7523,26100.0],["2015-07-13",19.7086,20.2952,19.7086,19.9625,35800.0],["2015-07-14",20.05,20.05,19.5334,19.8136,25600.0],["2015-07-15",19.8224,20.0413,19.4371,19.8924,27400.0],["2015-07-16",20.1376,20.3214,19.5422,19.5772,25200.0],["2015-07-17",19.656,19.656,19.0081,19.0869,13700.0],["2015-07-20",19.2971,19.2971,18.6579,18.7455,16800.0],["2015-07-21",18.6579,18.8768,18.2114,18.2376,12500.0],["2015-07-22",18.2989,18.2989,17.5635,17.9925,22000.0],["2015-07-23",18.0188,18.0188,17.0732,17.222,34800.0],["2015-07-24",17.1257,17.3271,17.0294,17.292,24100.0],["2015-07-27",17.3446,17.4409,16.8805,17.3971,22900.0],["2015-07-28",17.5985,17.7036,17.0907,17.5635,35900.0],["2015-07-29",17.8349,18.7367,17.3008,17.6948,35700.0],["2015-07-30",17.5897,17.7736,16.8368,17.5985,145600.0],["2015-07-31",17.7386,20.1113,17.0819,19.3321,180900.0],["2015-08-03",19.3496,20.3477,18.9731,20.2864,68300.0],["2015-08-04",20.2864,20.8117,19.8837,20.1726,105300.0],["2015-08-05",20.2777,20.5403,19.6998,19.9187,37400.0],["2015-08-06",19.9712,20.1201,18.1413,19.8837,28200.0],["2015-08-07",19.8049,19.8049,19.1044,19.6823,22700.0],["2015-08-10",19.7786,20.3565,19.4546,19.4809,26900.0],["2015-08-11",19.3146,19.3758,18.1238,18.1676,35100.0],["2015-08-12",18.1676,18.3077,17.5372,18.2464,28700.0],["2015-08-13",18.2902,18.5703,17.8524,17.8874,29800.0],["2015-08-14",17.8436,18.1063,17.4321,17.6248,44000.0],["2015-08-17",17.4234,18.4215,17.4234,17.6598,36900.0],["2015-08-18",17.6423,17.6685,17.3971,17.546,16500.0],["2015-08-19",17.3271,17.6248,17.0031,17.257,43100.0],["2015-08-20",17.152,17.3621,16.4515,16.5041,47600.0],["2015-08-21",16.075,16.469,15.6635,15.6898,88000.0],["2015-08-24",15.0857,15.8562,14.4115,15.6198,55800.0],["2015-08-25",16.1188,16.1188,15.1032,15.217,34100.0],["2015-08-26",15.4622,15.9174,15.4009,15.7161,40200.0],["2015-08-27",15.9174,16.3465,15.3221,15.5585,42700.0],["2015-08-28",15.4972,15.9262,15.4009,15.7336,26400.0],["2015-08-31",15.7861,15.7861,15.3483,15.4622,68400.0],["2015-09-01",15.2258,15.5847,15.1907,15.3483,42600.0],["2015-09-02",15.4797,16.2852,15.3658,16.2151,31300.0],["2015-09-03",16.1976,16.6967,15.7598,15.7598,28100.0],["2015-09-04",15.576,16.4165,15.576,16.3289,19900.0],["2015-09-08",16.5391,16.5391,16.0313,16.0925,47500.0],["2015-09-09",16.2939,16.2939,15.7598,15.8912,18900.0],["2015-09-10",15.8036,16.2501,15.7248,15.9174,24300.0],["2015-09-11",15.7598,16.0488,15.5497,15.8824,29300.0],["2015-09-14",16.04,16.04,15.7073,15.8474,60700.0],["2015-09-15",15.9174,16.6441,15.8912,16.4953,47300.0],["2015-09-16",16.5653,17.0031,16.4253,16.6179,161100.0],["2015-09-17",16.5916,16.9681,16.3727,16.5216,104100.0],["2015-09-18",16.1976,16.6879,16.1276,16.2239,315700.0],["2015-09-21",16.5216,17.0819,16.5216,16.6704,67600.0],["2015-09-22",16.4865,16.9331,16.364,16.5653,49200.0],["2015-09-23",16.6879,16.7842,16.3552,16.5829,34900.0],["2015-09-24",16.4077,16.6967,16.3552,16.6967,53700.0],["2015-09-25",16.828,16.828,16.4428,16.6179,56900.0],["2015-09-28",16.4077,16.8805,16.4077,16.5478,40500.0],["2015-09-29",16.5916,16.8805,16.1101,16.4428,67300.0],["2015-09-30",16.5478,17.1695,16.4428,17.0206,71100.0],["2015-10-01",16.9681,16.9681,16.3552,16.758,34600.0],["2015-10-02",16.6091,16.9593,16.4165,16.9243,26600.0],["2015-10-05",17.0294,17.9925,16.3202,17.5284,36500.0],["2015-10-06",17.616,18.1151,17.616,17.7649,27800.0],["2015-10-07",17.686,18.1413,17.3008,17.8349,146600.0],["2015-10-08",17.7123,18.3427,17.7123,18.1588,39200.0],["2015-10-09",18.2289,18.2289,17.6248,17.8261,35700.0],["2015-10-12",17.9049,18.3427,17.7473,18.0888,27500.0],["2015-10-13",17.9131,18.3787,17.9131,18.1942,24800.0],["2015-10-14",18.1327,18.3523,17.6583,17.7198,44800.0],["2015-10-15",17.7725,18.2645,17.1224,18.2557,36200.0],["2015-10-16",18.326,18.6774,17.5617,18.4666,43900.0],["2015-10-19",18.4314,18.8619,18.3963,18.7213,32900.0],["2015-10-20",18.7125,19.064,18.7125,18.9497,46700.0],["2015-10-21",19.3012,19.5471,18.9849,19.3099,53300.0],["2015-10-22",19.4769,20.0743,19.389,20.004,67800.0],["2015-10-23",20.1972,20.3378,19.9688,20.329,45600.0],["2015-10-26",20.2851,20.8474,20.0567,20.3027,37200.0],["2015-10-27",20.25,20.25,19.8019,20.1445,53500.0],["2015-10-28",20.329,20.329,14.97,15.6201,243900.0],["2015-10-29",15.8222,16.6129,15.8222,16.2615,96200.0],["2015-10-30",16.569,16.569,15.7695,15.8398,69400.0],["2015-11-02",15.8573,16.894,15.8573,16.7271,61800.0],["2015-11-03",16.7359,17.0609,16.6129,16.7095,36700.0],["2015-11-04",16.9028,16.9819,16.6832,16.9555,34600.0],["2015-11-05",16.9643,16.9643,16.2527,16.2527,74400.0],["2015-11-06",16.156,16.9555,16.156,16.6217,46000.0],["2015-11-09",16.3845,16.3845,15.8046,15.8222,70900.0],["2015-11-10",15.8661,16.1385,15.6465,16.1209,81400.0],["2015-11-11",16.1385,16.8325,16.0945,16.5602,57500.0],["2015-11-12",16.4635,16.4635,16.1648,16.279,28300.0],["2015-11-13",16.1297,16.5162,16.033,16.4635,47100.0],["2015-11-16",16.3932,16.6656,16.1824,16.3142,41900.0],["2015-11-17",16.2966,16.771,16.0067,16.3405,79300.0],["2015-11-18",16.2966,16.6392,16.2439,16.3757,74600.0],["2015-11-19",16.2527,16.7183,16.2527,16.5865,28200.0],["2015-11-20",16.6832,17.3069,16.5953,16.6568,56800.0],["2015-11-23",16.525,16.9116,16.4723,16.8237,50600.0],["2015-11-24",16.6304,17.0873,16.4723,16.9204,41900.0],["2015-11-25",16.9204,17.3508,16.9204,17.2718,31400.0],["2015-11-27",17.1488,17.5705,17.0433,17.5265,17100.0],["2015-11-30",17.4211,18.3875,16.9994,18.203,47300.0],["2015-12-01",18.1854,18.1854,17.5529,17.7637,48600.0],["2015-12-02",17.7637,17.7637,17.1224,17.1927,23900.0],["2015-12-03",17.3069,17.3069,16.7359,16.8852,48500.0],["2015-12-04",16.9291,16.9819,16.6568,16.6744,58900.0],["2015-12-07",16.7622,16.7622,15.8486,15.954,39800.0],["2015-12-08",15.7871,15.9628,15.5938,15.8134,25700.0],["2015-12-09",15.8222,15.9101,15.3742,15.4444,29900.0],["2015-12-10",15.4972,15.8046,15.4181,15.5762,17900.0],["2015-12-11",15.3127,15.4269,14.8646,14.9261,36200.0],["2015-12-14",14.8295,14.9261,14.1969,14.3814,44400.0],["2015-12-15",14.3814,14.9173,14.3463,14.7768,29400.0],["2015-12-16",14.768,15.1897,14.7241,15.1721,26600.0],["2015-12-17",15.0842,15.3478,14.8646,15.0755,29300.0],["2015-12-18",14.9788,15.2512,14.4605,14.4605,264100.0],["2015-12-21",14.6362,15.3742,14.4605,15.2248,55800.0],["2015-12-22",15.2248,15.585,14.8734,15.5762,17600.0],["2015-12-23",15.8046,16.0155,15.5586,15.6201,47200.0],["2015-12-24",15.5587,15.6026,15.4708,15.4796,4800.0],["2015-12-28",15.4357,15.8046,15.0315,15.1545,24900.0],["2015-12-29",15.1457,15.6904,15.1018,15.2072,33500.0],["2015-12-30",15.1985,15.6377,15.0842,15.093,29600.0],["2015-12-31",15.1018,15.2424,15.0228,15.1897,33600.0],["2016-01-04",15.0667,16.8237,14.2584,16.648,72600.0],["2016-01-05",16.7886,16.7886,15.093,15.1809,27500.0],["2016-01-06",15.0491,15.462,14.9261,15.2687,26500.0],["2016-01-07",14.9173,15.0755,14.3639,14.3902,29600.0],["2016-01-08",14.5396,14.9349,13.9685,14.1267,109600.0],["2016-01-11",14.153,14.6186,13.7928,14.1794,25200.0],["2016-01-12",14.2496,14.7592,13.6698,13.8455,26100.0],["2016-01-13",14.225,14.225,12.9719,13.0425,33700.0],["2016-01-14",13.1219,13.5896,13.1219,13.4661,28500.0],["2016-01-15",13.0602,13.4131,12.2836,12.7337,31400.0],["2016-01-19",12.8572,12.8572,12.2836,12.5042,33300.0],["2016-01-20",12.3542,13.069,11.763,12.9454,37200.0],["2016-01-21",12.9454,13.4837,12.9454,13.166,34600.0],["2016-01-22",13.369,13.369,12.9631,13.1837,20400.0],["2016-01-25",13.1837,13.3161,12.8042,12.8395,16000.0],["2016-01-26",12.7425,13.4131,12.7425,13.069,28000.0],["2016-01-27",12.9719,13.069,12.7425,12.8131,17100.0],["2016-01-28",12.9101,12.9896,12.5572,12.7689,32300.0],["2016-01-29",12.7866,13.572,12.7866,13.3867,27800.0],["2016-02-01",14.2426,14.3132,13.0425,13.0778,24900.0],["2016-02-02",12.9278,13.219,12.363,12.4601,30600.0],["2016-02-03",12.5395,12.6101,12.1777,12.4777,18100.0],["2016-02-04",12.5042,12.7425,12.3542,12.416,17500.0],["2016-02-05",12.3895,12.5572,12.2836,12.3895,32900.0],["2016-02-08",12.2924,13.166,12.2924,12.9631,25000.0],["2016-02-09",12.866,13.2366,12.6101,13.0425,17400.0],["2016-02-10",13.0954,13.3249,12.7072,12.8572,18100.0],["2016-02-11",12.4954,12.8748,12.3365,12.4689,16100.0],["2016-02-12",12.9631,12.9631,12.3454,12.5925,18100.0],["2016-02-16",12.716,13.6602,12.6895,13.5808,21000.0],["2016-02-17",13.8014,13.9867,13.2896,13.3514,33200.0],["2016-02-18",13.4749,13.4749,12.3454,12.4071,24600.0],["2016-02-19",12.3101,12.5219,11.8247,11.9924,39300.0],["2016-02-22",12.1689,12.2748,12.0542,12.1071,24200.0],["2016-02-23",12.1071,12.6278,12.1071,12.3189,25400.0],["2016-02-24",12.213,12.7778,12.0895,12.7689,40600.0],["2016-02-25",12.9013,13.1219,12.566,12.6454,18700.0],["2016-02-26",12.6278,12.7601,12.566,12.6189,12800.0],["2016-02-29",12.5219,13.2631,12.5219,13.1043,19200.0],["2016-03-01",13.1484,13.4043,13.0513,13.369,14700.0],["2016-03-02",13.2013,13.4308,13.1837,13.4308,16900.0],["2016-03-03",13.369,13.6955,13.2366,13.6249,18500.0],["2016-03-04",13.5984,13.8191,13.4484,13.4573,29000.0],["2016-03-07",13.3161,13.7926,13.2896,13.5014,24700.0],["2016-03-08",13.4573,13.7573,13.2102,13.2278,19900.0],["2016-03-09",13.2543,13.369,12.9984,13.1219,25100.0],["2016-03-10",13.1131,13.4396,12.6719,12.7601,15300.0],["2016-03-11",12.8395,13.0866,12.716,13.0602,34700.0],["2016-03-14",13.0337,13.219,12.6542,12.6895,15400.0],["2016-03-15",12.6807,12.7072,12.3277,12.3807,14500.0],["2016-03-16",12.2483,12.4513,12.1865,12.2042,10200.0],["2016-03-17",12.063,12.6984,12.063,12.6189,38800.0],["2016-03-18",12.7248,12.9896,12.6984,12.9631,93900.0],["2016-03-21",12.8572,13.1043,12.5307,12.5483,30900.0],["2016-03-22",12.4954,12.4954,12.01,12.0983,30000.0],["2016-03-23",12.0277,12.1865,11.913,12.0806,36200.0],["2016-03-24",11.9748,12.9101,11.8865,12.8042,77100.0],["2016-03-28",12.9543,12.9543,12.513,12.5836,31800.0],["2016-03-29",12.4954,13.0425,12.3895,12.9013,59100.0],["2016-03-30",12.9366,13.1484,12.8307,13.0602,43400.0],["2016-03-31",13.0602,13.2366,12.8748,12.8837,33400.0],["2016-04-01",12.7954,13.3778,12.7954,13.2896,26700.0],["2016-04-04",13.4308,13.4308,13.1396,13.2366,28500.0],["2016-04-05",13.0778,13.0866,12.2218,12.2483,53700.0],["2016-04-06",12.3101,12.6366,11.9836,12.5395,38600.0],["2016-04-07",12.4601,12.4601,11.7453,11.86,317500.0],["2016-04-08",12.063,12.5925,12.063,12.3983,58100.0],["2016-04-11",12.6278,13.2366,12.2748,12.3189,55500.0],["2016-04-12",12.3365,12.5219,12.1071,12.1601,72900.0],["2016-04-13",12.3108,13.2687,12.3108,13.1446,67400.0],["2016-04-14",13.118,13.7832,12.8874,13.6767,57500.0],["2016-04-15",13.6058,14.0138,13.6058,13.8719,17900.0],["2016-04-18",13.6679,14.1202,13.6235,13.9872,36800.0],["2016-04-19",14.1202,14.1646,13.996,14.0759,38800.0],["2016-04-20",13.8009,14.2533,13.8009,14.0847,18400.0],["2016-04-21",14.0404,14.1912,13.934,14.1291,67000.0],["2016-04-22",14.1734,14.6701,12.7543,14.5726,38600.0],["2016-04-25",14.3863,14.8386,14.1912,14.812,39000.0],["2016-04-26",14.8386,14.8564,14.4661,14.7233,39300.0],["2016-04-27",14.0315,14.7943,13.8985,14.7411,33300.0],["2016-04-28",14.5814,14.8741,14.3686,14.5548,33600.0],["2016-04-29",14.4839,14.8564,14.4573,14.7766,43300.0],["2016-05-02",14.5992,15.0072,14.475,14.9539,47000.0],["2016-05-03",14.7499,15.1225,14.6613,15.0604,59100.0],["2016-05-04",14.9628,15.2999,14.8741,14.9717,60100.0],["2016-05-05",15.1579,15.1579,14.8741,14.9983,41900.0],["2016-05-06",14.679,15.22,13.863,15.1934,158400.0],["2016-05-09",15.016,15.2999,14.9628,15.0072,95200.0],["2016-05-10",14.9096,15.2466,14.5903,15.1225,74200.0],["2016-05-11",15.0515,15.4772,14.9007,15.4595,39400.0],["2016-05-12",15.2999,15.7433,15.1491,15.5837,53700.0],["2016-05-13",15.4684,15.7433,14.0049,15.5305,50000.0],["2016-05-16",15.6724,15.6724,15.3708,15.4418,66800.0],["2016-05-17",15.3974,15.5925,14.8032,15.1757,64300.0],["2016-05-18",14.9894,15.2112,14.4484,15.0693,23900.0],["2016-05-19",14.9983,15.1668,14.8653,14.9539,49800.0],["2016-05-20",15.016,15.3442,15.016,15.22,31100.0],["2016-05-23",15.3176,15.7788,15.3176,15.6546,40200.0],["2016-05-24",15.8232,16.1602,15.7877,16.1247,38800.0],["2016-05-25",16.1159,16.3997,15.6014,15.6901,28000.0],["2016-05-26",15.8143,15.9473,15.4506,15.4684,37000.0],["2016-05-27",15.5837,15.9651,15.5837,15.9651,36200.0],["2016-05-31",15.903,16.0538,15.6812,16.036,57300.0],["2016-06-01",16.0183,16.2312,15.6901,15.7788,30500.0],["2016-06-02",15.6812,15.9651,15.3176,15.9385,37100.0],["2016-06-03",15.8586,16.1425,15.628,16.0005,38400.0],["2016-06-06",15.9562,16.24,15.4772,16.0892,50600.0],["2016-06-07",16.0626,16.3198,16.0626,16.1602,29800.0],["2016-06-08",16.0892,16.3553,16.0094,16.2932,45100.0],["2016-06-09",16.2045,16.3465,15.8054,15.8941,21000.0],["2016-06-10",15.6812,16.2045,15.3087,15.7788,26200.0],["2016-06-13",15.6546,15.7078,14.9096,15.3708,23500.0],["2016-06-14",15.5482,15.699,15.1668,15.3442,46600.0],["2016-06-15",15.2999,16.1779,15.1934,16.0715,69100.0],["2016-06-16",15.8764,16.0005,15.7611,15.9651,36400.0],["2016-06-17",16.0183,16.3553,15.7433,16.3287,86200.0],["2016-06-20",16.4085,16.7101,16.3553,16.5327,44000.0],["2016-06-21",16.4618,16.6569,16.2489,16.5593,25700.0],["2016-06-22",16.5238,16.8254,16.5238,16.7012,27900.0],["2016-06-23",16.7722,17.1625,16.5859,17.1536,27900.0],["2016-06-24",16.2489,16.9141,16.2489,16.5948,134200.0],["2016-06-27",16.1957,16.2312,15.2378,15.3531,46400.0],["2016-06-28",15.3886,15.7433,15.1668,15.2555,27700.0],["2016-06-29",15.2555,15.5925,15.2555,15.5216,33000.0],["2016-06-30",15.4595,15.8941,15.4595,15.7699,36000.0],["2016-07-01",15.6724,15.9562,15.6192,15.9296,35400.0],["2016-07-05",15.8054,16.1691,15.0959,15.3087,100900.0],["2016-07-06",15.1579,15.6812,15.0604,15.5837,48200.0],["2016-07-07",15.5571,15.699,15.2466,15.4772,32200.0],["2016-07-08",15.6103,16.0538,15.6103,16.0005,104900.0],["2016-07-11",16.0005,17.0738,16.0005,16.8786,45600.0],["2016-07-12",16.9762,17.6591,16.8964,17.4729,36100.0],["2016-07-13",17.6153,17.6153,17.2326,17.4462,56700.0],["2016-07-14",17.4996,17.4996,17.0367,17.1791,34900.0],["2016-07-15",17.3216,17.5263,16.9922,17.0456,25100.0],["2016-07-18",16.9922,17.4284,16.832,17.0634,38500.0],["2016-07-19",16.8765,17.2682,16.8231,17.0634,34700.0],["2016-07-20",17.2058,17.2058,16.8676,16.9299,32500.0],["2016-07-21",16.8765,17.01,16.6807,16.8053,24200.0],["2016-07-22",16.8765,16.8765,16.5294,16.6451,22800.0],["2016-07-25",16.5472,16.8943,16.5116,16.8231,15600.0],["2016-07-26",16.8676,17.3483,16.7074,16.9922,27900.0],["2016-07-27",17.0901,18.0158,16.8943,18.0069,51900.0],["2016-07-28",18.1494,18.185,17.7577,17.82,14800.0],["2016-07-29",17.8912,18.2562,17.5886,18.2384,44000.0],["2016-08-01",18.2651,18.5944,18.2384,18.5232,20700.0],["2016-08-02",17.8645,18.3274,17.8289,18.1672,36500.0],["2016-08-03",18.0247,18.3986,17.9268,18.3274,45200.0],["2016-08-04",18.3185,18.5588,18.1939,18.2295,17100.0],["2016-08-05",18.1316,18.5677,17.998,18.0337,39300.0],["2016-08-08",18.1939,18.3808,17.909,18.2295,24300.0],["2016-08-09",18.2028,18.5321,17.9535,18.2473,19400.0],["2016-08-10",18.2473,18.2473,17.8378,17.9713,42700.0],["2016-08-11",17.8022,18.2918,17.0812,18.1583,35100.0],["2016-08-12",18.185,18.3363,17.8022,18.1939,18200.0],["2016-08-15",18.1761,18.3185,18.096,18.1494,21700.0],["2016-08-16",18.2117,18.2651,17.909,18.2028,34600.0],["2016-08-17",18.2028,18.995,18.2028,18.9594,41200.0],["2016-08-18",18.9772,19.6715,18.9149,19.627,41800.0],["2016-08-19",19.5112,19.6893,19.3243,19.4756,52200.0],["2016-08-22",19.4133,19.7783,19.3154,19.7694,38200.0],["2016-08-23",19.8406,19.894,19.4489,19.8139,30700.0],["2016-08-24",19.7872,19.9118,19.7605,19.9029,28500.0],["2016-08-25",19.9118,20.4726,19.8495,20.4637,41800.0],["2016-08-26",20.4459,20.4726,20.1521,20.4637,29800.0],["2016-08-29",20.4726,20.5883,20.3835,20.5171,32900.0],["2016-08-30",20.4548,20.6951,20.4548,20.6684,30000.0],["2016-08-31",20.6061,20.6684,20.3301,20.4459,52400.0],["2016-09-01",20.2945,20.6061,20.2945,20.6061,36400.0],["2016-09-02",20.5972,20.8286,20.5972,20.793,26900.0],["2016-09-06",20.8019,20.882,20.6328,20.7485,44000.0],["2016-09-07",20.7752,20.9888,20.6773,20.9176,52100.0],["2016-09-08",20.8464,20.9621,20.6773,20.8642,31900.0],["2016-09-09",20.7574,20.8642,20.5438,20.8286,53300.0],["2016-09-12",20.704,20.9176,20.5883,20.9176,27700.0],["2016-09-13",20.8286,20.9176,18.7724,20.8375,24400.0],["2016-09-14",20.7574,20.8998,20.6862,20.7307,19600.0],["2016-09-15",20.7396,20.8731,20.1966,20.5705,25900.0],["2016-09-16",20.5616,20.6239,20.2678,20.3123,76500.0],["2016-09-19",20.4548,20.8108,20.4548,20.7752,59600.0],["2016-09-20",20.882,21.0867,20.5616,20.8375,26700.0],["2016-09-21",20.8909,20.9621,19.1463,20.8998,30000.0],["2016-09-22",20.9621,21.1401,19.1552,21.1134,42600.0],["2016-09-23",21.1223,21.7454,20.7307,21.6475,55700.0],["2016-09-26",21.514,21.5763,20.8197,20.8464,50900.0],["2016-09-27",20.7396,21.2024,20.3746,20.615,35300.0],["2016-09-28",20.5883,21.0689,20.5883,21.0422,24200.0],["2016-09-29",20.8731,21.3627,20.6595,21.2737,37700.0],["2016-09-30",21.2469,21.6208,20.8464,21.4873,35300.0],["2016-10-03",21.5674,22.0837,21.0422,21.8967,48500.0],["2016-10-04",22.0836,22.2528,21.8077,22.235,55500.0],["2016-10-05",22.2083,22.4753,22.146,22.2706,30600.0],["2016-10-06",22.2706,22.2706,21.6297,22.0125,37800.0],["2016-10-07",21.9501,22.2528,21.4517,21.4517,30700.0],["2016-10-10",21.6653,22.235,21.3716,22.1638,28600.0],["2016-10-11",22.235,22.235,21.692,21.9768,28100.0],["2016-10-12",22.1375,22.2893,21.6733,22.2446,19800.0],["2016-10-13",22.1018,22.1018,21.6644,21.959,31200.0],["2016-10-14",22.0125,22.2,21.7269,22.1286,29500.0],["2016-10-17",21.959,22.0036,21.111,21.3788,37000.0],["2016-10-18",21.468,21.5127,21.2002,21.468,15200.0],["2016-10-19",21.5573,21.8697,21.468,21.8251,19900.0],["2016-10-20",21.7358,21.8697,21.4234,21.8697,21400.0],["2016-10-21",21.6466,21.6912,21.468,21.468,34800.0],["2016-10-24",21.6019,21.8697,21.3788,21.7805,20700.0],["2016-10-25",21.7358,21.8697,21.2895,21.3341,16900.0],["2016-10-26",21.4234,21.4234,21.111,21.111,26000.0],["2016-10-27",21.2895,21.2895,20.5308,20.8878,41900.0],["2016-10-28",20.9324,21.3341,20.8878,21.2449,63200.0],["2016-10-31",21.2895,21.5573,21.0217,21.2895,63500.0],["2016-11-01",21.1556,22.0483,21.0217,21.8251,43600.0],["2016-11-02",21.7805,22.2268,21.2449,21.6733,32300.0],["2016-11-03",21.6466,21.959,21.5127,21.6466,31100.0],["2016-11-04",21.7358,22.807,21.7358,22.7624,73600.0],["2016-11-07",23.0748,23.2087,22.4053,22.9409,81600.0],["2016-11-08",22.7624,23.7443,22.7624,23.5211,31100.0],["2016-11-09",23.3426,24.4584,23.3426,24.4138,43500.0],["2016-11-10",24.6815,24.9047,24.0299,24.6815,64200.0],["2016-11-11",24.7708,26.1098,24.2174,26.0205,77200.0],["2016-11-14",26.2437,26.5115,23.2533,26.5115,48900.0],["2016-11-15",26.7793,26.7793,25.5296,25.9759,38700.0],["2016-11-16",25.9759,26.3776,25.9134,26.1544,31300.0],["2016-11-17",26.1544,26.2883,24.994,25.4849,38000.0],["2016-11-18",25.7081,25.7974,25.2618,25.7081,61900.0],["2016-11-21",25.5742,26.1098,25.1279,25.9313,43000.0],["2016-11-22",25.9759,26.3329,25.6188,26.2883,46300.0],["2016-11-23",26.1544,26.7346,26.0205,26.69,31300.0],["2016-11-25",26.5025,27.4041,26.4668,27.1809,15300.0],["2016-11-28",27.1363,27.2256,26.4668,26.6007,32400.0],["2016-11-29",26.4668,27.6719,26.4668,27.538,46900.0],["2016-11-30",27.5826,27.6719,26.0651,26.1544,34000.0],["2016-12-01",26.4668,27.2256,26.2883,26.6454,39200.0],["2016-12-02",26.5115,27.047,25.8866,26.6454,46400.0],["2016-12-05",26.7793,27.4934,26.5918,26.7346,47000.0],["2016-12-06",26.9131,27.9397,26.3686,27.8951,45400.0],["2016-12-07",27.8951,27.8951,27.6273,27.7165,32300.0],["2016-12-08",27.8951,28.029,27.6719,27.9843,34400.0],["2016-12-09",27.9843,28.7431,27.8147,28.7431,41400.0],["2016-12-12",28.5645,28.5645,26.2437,26.6007,85100.0],["2016-12-13",26.7793,27.6719,26.7346,27.5826,51900.0],["2016-12-14",27.4041,27.5826,26.3329,26.5561,40100.0],["2016-12-15",26.6454,27.3148,26.3329,26.5561,67400.0],["2016-12-16",26.6454,27.1809,25.4849,25.842,392600.0],["2016-12-19",26.2437,28.6538,26.2437,28.1629,97200.0],["2016-12-20",28.6092,29.1001,27.7612,29.0555,55400.0],["2016-12-21",29.1001,29.725,28.4931,29.1001,83800.0],["2016-12-22",29.234,29.4572,28.6092,29.1894,59000.0],["2016-12-23",28.9216,29.5464,28.9216,29.2786,27500.0],["2016-12-27",29.4125,29.9928,28.8323,28.877,35900.0],["2016-12-28",28.6984,29.234,28.1182,28.5199,26000.0],["2016-12-29",28.6092,28.6359,27.538,27.8951,46600.0],["2016-12-30",28.5199,28.5199,27.4041,27.5826,53700.0],["2017-01-03",27.7165,28.877,27.538,28.7431,53300.0],["2017-01-04",28.7877,29.4572,28.6092,29.4125,48400.0],["2017-01-05",29.234,29.4572,29.0555,29.3233,34900.0],["2017-01-06",29.4572,29.4572,29.0109,29.1894,24400.0],["2017-01-09",28.9662,29.1894,28.6984,28.9216,42100.0],["2017-01-10",28.9662,29.234,28.6538,28.6984,27700.0],["2017-01-11",28.7163,29.1189,28.448,28.9847,34400.0],["2017-01-12",28.6269,29.0742,28.4032,28.6716,19900.0],["2017-01-13",28.6269,29.1189,28.6269,28.8505,22300.0],["2017-01-17",28.6269,28.6269,27.3744,27.5086,45400.0],["2017-01-18",27.5534,28.1348,26.7751,28.0007,20300.0],["2017-01-19",28.0007,28.5821,27.5534,28.269,29200.0],["2017-01-20",28.1796,29.0294,28.1796,28.448,18100.0],["2017-01-23",28.4479,28.4479,27.9112,28.1348,12000.0],["2017-01-24",28.0454,29.3425,28.0007,29.2084,25800.0],["2017-01-25",29.2978,29.432,29.0742,29.2531,16600.0],["2017-01-26",29.1636,29.2978,28.6269,29.0294,26000.0],["2017-01-27",28.9847,29.1189,28.4927,29.0294,29100.0],["2017-01-30",28.6269,28.6269,27.7323,27.8217,33900.0],["2017-01-31",27.777,28.5374,27.6428,28.448,23300.0],["2017-02-01",28.5821,29.0294,27.285,27.5981,48000.0],["2017-02-02",27.5086,28.3585,26.3904,26.6588,36800.0],["2017-02-03",26.6588,27.7144,24.8249,27.6875,51000.0],["2017-02-06",27.6428,28.0901,27.3297,27.4192,28900.0],["2017-02-07",27.3744,27.5086,26.7035,26.8824,13200.0],["2017-02-08",26.3009,26.9272,26.3009,26.4799,15200.0],["2017-02-09",27.0166,27.6428,26.8377,27.5086,18500.0],["2017-02-10",27.5981,27.777,27.2403,27.5086,16600.0],["2017-02-13",27.7323,27.8217,27.1955,27.1955,16800.0],["2017-02-14",27.0613,27.7323,26.8377,27.5534,36500.0],["2017-02-15",27.3297,27.9559,27.2671,27.9112,24600.0],["2017-02-16",27.7323,28.4927,27.5981,28.3585,26700.0],["2017-02-17",28.3138,28.3138,26.7482,26.7482,72100.0],["2017-02-21",26.7482,27.0166,25.4958,25.8536,46400.0],["2017-02-22",25.8984,25.9431,24.7801,25.2722,38300.0],["2017-02-23",25.4063,25.7194,24.467,24.959,32400.0],["2017-02-24",24.7354,25.0038,24.1986,24.1986,37400.0],["2017-02-27",23.7961,24.5118,23.7961,24.1986,43400.0],["2017-02-28",23.7961,23.9303,23.2146,23.3488,53200.0],["2017-03-01",23.975,24.3776,23.3488,24.2434,49800.0],["2017-03-02",23.8408,24.3776,23.8408,24.3328,38300.0],["2017-03-03",24.2434,24.467,23.483,24.1092,31100.0],["2017-03-06",23.7066,24.1987,23.2593,23.2593,30800.0],["2017-03-07",23.2146,23.7782,23.1251,23.4383,31800.0],["2017-03-08",23.5724,23.7961,22.991,23.0804,25100.0],["2017-03-09",23.1251,23.2593,22.5884,22.6778,16700.0],["2017-03-10",22.9015,23.1251,22.3647,22.5437,35900.0],["2017-03-13",22.4542,23.1251,22.4542,22.7673,33600.0],["2017-03-14",22.7673,22.9015,22.1411,22.7226,29900.0],["2017-03-15",22.8568,22.8568,22.4095,22.6331,23200.0],["2017-03-16",22.812,22.8568,22.1411,22.2753,31700.0],["2017-03-17",22.2306,22.6779,22.0516,22.5437,83400.0],["2017-03-20",22.32,22.6331,21.6043,21.6491,40500.0],["2017-03-21",21.6491,21.828,20.7098,20.7098,44000.0],["2017-03-22",20.7097,20.7545,20.1283,20.2625,32200.0],["2017-03-23",20.5308,20.5666,19.9493,20.3072,39100.0],["2017-03-24",20.4414,20.4414,19.8599,19.9046,29100.0],["2017-03-27",19.3679,20.5308,19.3679,20.3072,38800.0],["2017-03-28",20.173,20.5308,20.173,20.3966,19300.0],["2017-03-29",20.3072,20.7097,20.2625,20.5308,35500.0],["2017-03-30",20.5756,20.8439,20.2625,20.7992,34000.0],["2017-03-31",20.7097,22.9462,20.665,22.8568,121100.0],["2017-04-03",23.0357,23.0357,21.2465,21.2912,61400.0],["2017-04-04",21.1123,21.4702,20.5756,20.6203,31600.0],["2017-04-05",20.8887,20.8887,19.7257,19.7257,34700.0],["2017-04-06",19.8152,20.2177,19.6362,20.173,23900.0],["2017-04-07",20.173,20.665,20.173,20.3966,17900.0],["2017-04-10",20.4414,20.8439,20.3519,20.4861,29500.0],["2017-04-11",20.4592,20.9527,20.4143,20.9078,28900.0],["2017-04-12",20.9976,20.9976,20.0644,20.19,20300.0],["2017-04-13",20.199,20.199,19.6067,20.0105,21200.0],["2017-04-17",20.2797,20.2797,20.0105,20.19,15100.0],["2017-04-18",20.2348,20.3694,20.0195,20.2797,14700.0],["2017-04-19",20.4143,21.0873,20.4143,20.6386,28600.0],["2017-04-20",20.8809,21.3117,20.4951,21.3117,17400.0],["2017-04-21",21.3116,21.4014,20.7284,20.7732,20800.0],["2017-04-24",21.3565,21.4014,20.8361,21.2219,24100.0],["2017-04-25",21.536,22.1641,21.0425,21.177,52100.0],["2017-04-26",21.0425,22.4782,21.0425,22.209,37000.0],["2017-04-27",22.4333,22.5679,21.4911,21.6706,25800.0],["2017-04-28",21.6257,21.85,21.3116,21.7155,25200.0],["2017-05-01",21.8949,21.8949,21.177,21.4014,22800.0],["2017-05-02",22.3436,22.3436,20.6387,20.863,31600.0],["2017-05-03",20.19,21.4463,20.0105,21.3117,44600.0],["2017-05-04",21.3117,21.4014,20.19,20.5489,32200.0],["2017-05-05",20.863,21.204,20.3695,20.863,25100.0],["2017-05-08",21.195,21.4014,20.4143,20.7732,26100.0],["2017-05-09",20.9078,20.9976,20.4861,20.9078,62000.0],["2017-05-10",20.7732,21.3565,20.7732,21.2219,16000.0],["2017-05-11",21.1322,21.1322,20.504,20.9078,24000.0],["2017-05-12",20.7733,20.9079,20.4143,20.8181,24300.0],["2017-05-15",20.9527,21.4911,20.504,21.2219,40700.0],["2017-05-16",21.4463,21.4911,20.9796,21.4463,37900.0],["2017-05-17",21.0873,21.2758,20.9527,21.0873,50300.0],["2017-05-18",21.2668,21.6706,20.6835,21.5808,42800.0],["2017-05-19",21.5809,21.6706,21.2219,21.4463,39800.0],["2017-05-22",21.4462,21.7154,21.0873,21.5808,54500.0],["2017-05-23",21.6706,21.7154,21.2219,21.5808,67000.0],["2017-05-24",21.6706,21.7603,21.0873,21.177,25900.0],["2017-05-25",21.2219,21.4014,21.0424,21.3565,33800.0],["2017-05-26",21.3565,21.3565,21.0424,21.2219,41600.0],["2017-05-30",21.0873,21.2668,21.0425,21.0873,14900.0],["2017-05-31",21.0873,21.536,21.0424,21.536,25900.0],["2017-06-01",21.5808,22.4333,21.5808,22.3884,24500.0],["2017-06-02",22.3436,23.555,22.3436,22.7922,27700.0],["2017-06-05",22.9268,22.9268,22.0295,22.3884,32500.0],["2017-06-06",22.1192,22.2538,21.6257,21.9398,24700.0],["2017-06-07",21.8949,21.9846,21.536,21.8052,16900.0],["2017-06-08",21.8949,23.3755,21.5808,23.0166,29400.0],["2017-06-09",23.0614,23.4652,22.8551,23.3755,37900.0],["2017-06-12",23.3755,23.8242,23.1063,23.1512,36300.0],["2017-06-13",23.3306,23.4652,23.1063,23.196,26000.0],["2017-06-14",23.1961,23.2409,23.0615,23.1512,31800.0],["2017-06-15",23.1063,23.4652,23.1063,23.2858,22600.0],["2017-06-16",23.1063,23.5101,23.0614,23.3755,97200.0],["2017-06-19",23.555,23.7165,22.7922,22.9268,26800.0],["2017-06-20",22.7474,22.7474,22.3885,22.6576,19600.0],["2017-06-21",22.6576,23.1063,22.0295,22.1192,25500.0],["2017-06-22",21.9846,22.0744,21.536,21.85,24600.0],["2017-06-23",21.8949,22.523,21.8949,22.4333,142000.0],["2017-06-26",22.2987,23.0614,22.0295,22.3884,18400.0],["2017-06-27",22.0744,22.6128,20.863,22.3884,24900.0],["2017-06-28",21.9846,23.1512,21.9846,22.7922,32800.0],["2017-06-29",22.9717,22.9717,22.3436,22.3884,22200.0],["2017-06-30",22.2987,22.6576,22.0295,22.1641,24800.0],["2017-07-03",22.209,22.7922,21.8949,22.6576,13000.0],["2017-07-05",22.6577,22.9269,22.209,22.5679,24800.0],["2017-07-06",22.4333,22.9268,22.209,22.4782,18000.0],["2017-07-07",22.7474,22.8371,22.3436,22.5231,20500.0],["2017-07-10",22.4333,22.882,22.2538,22.4333,34400.0],["2017-07-11",22.4333,22.9268,22.2987,22.7922,26200.0],["2017-07-12",22.4953,23.1702,22.4503,22.9902,9000.0],["2017-07-13",22.9902,22.9902,22.1804,22.5403,10900.0],["2017-07-14",22.3603,22.6303,22.3603,22.4953,18600.0],["2017-07-17",22.4503,23.1252,22.3153,23.0802,20400.0],["2017-07-18",22.8552,23.0352,22.3603,22.6303,14700.0],["2017-07-19",22.6303,23.3051,22.6303,23.0802,17100.0],["2017-07-20",23.1252,23.1252,22.7653,23.0352,6300.0],["2017-07-21",23.1252,23.1252,22.4953,22.5853,26900.0],["2017-07-24",22.5853,22.7203,22.4503,22.6303,13000.0],["2017-07-25",22.7203,23.1342,22.6303,22.6753,22900.0],["2017-07-26",22.8102,22.8102,22.4503,22.6303,22200.0],["2017-07-27",22.6303,22.8102,22.2074,22.7203,17100.0],["2017-07-28",22.6303,22.9452,22.4953,22.9002,21600.0],["2017-07-31",23.0802,23.1252,22.4953,22.7203,17000.0],["2017-08-01",22.7653,22.8102,22.4503,22.8102,32600.0],["2017-08-02",22.6753,22.7203,22.4503,22.6753,41700.0],["2017-08-03",22.7203,24.6549,22.7203,24.6549,36100.0],["2017-08-04",24.7898,26.0946,24.5649,26.0946,39000.0],["2017-08-07",25.9596,26.3195,25.0598,25.1497,28700.0],["2017-08-08",25.1498,25.3747,24.5199,24.9698,16500.0],["2017-08-09",24.8798,25.3747,24.5829,25.2397,27000.0],["2017-08-10",25.2847,25.2847,24.6549,24.6549,12300.0],["2017-08-11",24.7898,24.7898,23.755,23.845,17900.0],["2017-08-14",23.935,24.5649,23.935,24.4299,16400.0],["2017-08-15",24.5649,24.5649,23.6651,23.98,17300.0],["2017-08-16",24.115,24.205,23.5301,23.5301,13700.0],["2017-08-17",23.3951,23.5751,23.0352,23.4401,45900.0],["2017-08-18",23.1252,23.98,23.1252,23.3951,26400.0],["2017-08-21",23.3501,23.3951,23.0802,23.0802,18300.0],["2017-08-22",23.1252,23.1252,23.0352,23.0802,13000.0],["2017-08-23",22.9002,23.1702,22.7203,22.9452,41100.0],["2017-08-24",22.9452,23.1252,22.3603,22.4053,23000.0],["2017-08-25",22.5403,22.8552,22.3603,22.6753,22100.0],["2017-08-28",22.6753,22.7652,22.0184,22.4953,31500.0],["2017-08-29",22.3603,22.8822,22.1804,22.2704,33200.0],["2017-08-30",22.3153,22.6753,22.2074,22.3603,21300.0],["2017-08-31",22.4053,23.0352,22.4053,22.9452,23700.0],["2017-09-01",22.5853,23.0802,22.5853,22.7203,12800.0],["2017-09-05",22.6303,23.7191,22.5853,23.3501,48300.0],["2017-09-06",23.3501,23.737,22.9452,23.6201,30200.0],["2017-09-07",23.5751,23.845,23.3951,23.6651,26700.0],["2017-09-08",23.5751,24.115,23.3051,23.8,24600.0],["2017-09-11",23.845,24.2499,23.3501,23.6201,47900.0],["2017-09-12",23.755,24.07,23.5301,23.98,19300.0],["2017-09-13",23.89,25.1947,23.89,25.0598,36300.0],["2017-09-14",24.9248,24.9698,23.3951,24.7448,31800.0],["2017-09-15",24.7898,24.8348,24.115,24.2949,147900.0],["2017-09-18",24.3849,24.6999,24.2499,24.2949,33000.0],["2017-09-19",24.4299,24.7898,24.2949,24.6998,21200.0],["2017-09-20",24.5199,24.7898,24.3849,24.7448,19100.0],["2017-09-21",24.5649,24.8348,24.2949,24.5649,23800.0],["2017-09-22",24.7448,24.9698,24.07,24.3849,37400.0],["2017-09-25",24.2949,25.5997,24.16,25.5997,33000.0],["2017-09-26",25.5997,26.5895,24.9698,26.1845,44000.0],["2017-09-27",26.3645,27.8942,26.3645,27.8492,47600.0],["2017-09-28",27.8492,28.794,26.6434,28.704,44400.0],["2017-09-29",28.4791,28.794,27.8042,28.0741,40000.0],["2017-10-02",28.3891,29.6938,28.0741,29.6488,50900.0],["2017-10-03",29.9188,30.0537,29.5138,29.9188,70000.0],["2017-10-04",29.9188,30.0987,29.0639,29.4689,59500.0],["2017-10-05",29.4239,29.9188,27.9842,29.8288,31900.0],["2017-10-06",29.8288,29.8288,28.884,29.2889,29700.0],["2017-10-09",29.3339,29.5588,28.3891,29.4689,25300.0],["2017-10-10",29.6938,30.0717,29.2439,29.6038,35600.0],["2017-10-11",29.6488,29.7838,29.1359,29.2889,39400.0],["2017-10-12",29.3971,29.8029,29.2889,29.5324,39400.0],["2017-10-13",29.5324,30.1636,29.1717,29.848,36700.0],["2017-10-16",29.8931,30.1185,29.4873,29.8931,23700.0],["2017-10-17",29.848,29.848,28.9011,29.0364,19400.0],["2017-10-18",29.352,29.352,28.811,29.0815,24900.0],["2017-10-19",28.9462,28.9462,28.0896,28.315,25500.0],["2017-10-20",28.5404,28.5404,27.6387,28.1797,30600.0],["2017-10-23",28.2699,28.2699,26.9624,27.9994,25800.0],["2017-10-24",28.1797,29.3069,27.9092,28.4503,35500.0],["2017-10-25",28.4503,28.5224,27.8461,28.315,23900.0],["2017-10-26",28.5404,28.7659,27.9092,28.4503,23900.0],["2017-10-27",28.6306,29.7578,28.2248,29.3971,21400.0],["2017-10-30",29.2618,29.2618,27.7739,28.4052,20700.0],["2017-10-31",28.4503,29.4422,28.2248,29.1717,26100.0],["2017-11-01",29.5324,29.6676,27.9543,28.3601,23100.0],["2017-11-02",28.4052,29.0815,27.7289,27.8641,29400.0],["2017-11-03",27.8641,27.8641,24.6178,25.5196,63600.0],["2017-11-06",25.6097,25.7901,24.2571,24.2571,64000.0],["2017-11-07",24.3924,24.6539,22.6791,22.7241,60300.0],["2017-11-08",22.6791,23.0848,22.2282,22.5889,42700.0],["2017-11-09",22.5438,23.2652,21.4617,23.2201,59400.0],["2017-11-10",23.175,23.671,23.1299,23.2201,18700.0],["2017-11-13",23.2201,23.5808,22.9496,23.175,28400.0],["2017-11-14",23.1299,23.4455,22.6791,23.175,26800.0],["2017-11-15",23.0848,23.6529,22.661,23.0848,18200.0],["2017-11-16",23.3554,24.6178,23.3554,24.1669,36100.0],["2017-11-17",23.8513,24.5276,23.3914,24.1669,18900.0],["2017-11-20",24.3022,25.0236,24.212,24.9334,15000.0],["2017-11-21",25.1138,26.1057,25.1138,26.0155,37500.0],["2017-11-22",26.0606,26.1057,25.0236,25.1138,16900.0],["2017-11-24",25.249,25.2941,24.8433,25.0236,8100.0],["2017-11-27",25.0236,25.3843,24.8433,25.249,11400.0],["2017-11-28",25.0236,25.9704,24.8974,25.5647,16500.0],["2017-11-29",25.6999,25.745,25.1589,25.249,17900.0],["2017-11-30",25.5647,25.5647,23.9866,24.212,28200.0],["2017-12-01",24.2571,24.6178,23.3103,24.4375,34400.0],["2017-12-04",25.0236,25.0236,23.6259,23.671,14000.0],["2017-12-05",23.7612,23.8513,22.9045,22.9496,25800.0],["2017-12-06",22.8594,23.5357,22.8594,22.9947,22700.0],["2017-12-07",22.9496,23.175,22.4085,22.7692,20700.0],["2017-12-08",22.9947,23.4455,22.1831,22.1831,19900.0],["2017-12-11",22.0478,23.1299,22.0478,23.0848,30300.0],["2017-12-12",23.2201,23.3824,22.7241,22.7692,17500.0],["2017-12-13",22.9045,23.8062,22.9045,23.5357,19700.0],["2017-12-14",23.671,24.7531,23.4005,23.8513,29600.0],["2017-12-15",23.9415,25.1589,23.9415,24.4375,245000.0],["2017-12-18",24.9334,25.4294,24.1669,24.5276,25900.0],["2017-12-19",24.5727,25.249,24.1669,24.2571,25600.0],["2017-12-20",24.3924,26.5115,24.3924,24.4826,18200.0],["2017-12-21",24.6629,24.6629,23.9415,23.9866,10800.0],["2017-12-22",24.0768,24.0768,22.6971,23.6259,12700.0],["2017-12-26",23.5808,23.5808,22.8143,22.8594,14000.0],["2017-12-27",22.9045,23.7431,22.8594,23.0398,14900.0],["2017-12-28",23.175,23.4005,22.9947,23.175,14300.0],["2017-12-29",23.1299,23.2201,22.634,22.7061,13600.0],["2018-01-02",22.9045,23.175,22.4266,22.4987,16600.0],["2018-01-03",22.5438,22.6791,21.9577,22.0929,16700.0],["2018-01-04",22.3183,22.3183,21.9576,22.138,18500.0],["2018-01-05",22.138,22.634,22.0929,22.3634,18500.0],["2018-01-08",22.3183,22.3183,22.0478,22.0478,13100.0],["2018-01-09",22.0929,22.0929,21.4166,21.4166,12400.0],["2018-01-10",21.4166,21.4166,21.0108,21.4166,16400.0],["2018-01-11",22.4295,22.6557,22.0678,22.2487,26600.0],["2018-01-12",22.3843,22.5652,22.2939,22.4748,8500.0],["2018-01-16",22.4748,22.9722,21.7512,22.113,29200.0],["2018-01-17",22.113,22.5652,21.8417,22.3391,26500.0],["2018-01-18",22.2487,22.4295,21.6156,21.706,15500.0],["2018-01-19",21.706,21.8869,20.4851,20.7112,37700.0],["2018-01-22",20.4398,23.3159,19.5354,19.8972,36700.0],["2018-01-23",19.7615,21.4347,19.7615,20.2589,20300.0],["2018-01-24",20.2589,20.4851,19.4902,19.5354,24400.0],["2018-01-25",19.7253,19.7253,18.4049,18.7667,54500.0],["2018-01-26",18.9023,19.7163,18.9023,19.1736,21900.0],["2018-01-29",19.3093,19.7253,18.9928,19.038,39300.0],["2018-01-30",18.9475,21.299,18.7214,19.0832,28000.0],["2018-01-31",19.2641,19.2641,18.5406,18.5858,30000.0],["2018-02-01",18.5858,18.9023,18.5406,18.8119,25700.0],["2018-02-02",18.7214,19.038,18.5406,18.5858,26500.0],["2018-02-05",18.5406,18.6762,17.5909,17.6361,26400.0],["2018-02-06",17.2744,17.7266,17.0664,17.5909,34700.0],["2018-02-07",17.5457,18.0883,17.41,17.7537,32300.0],["2018-02-08",17.5728,17.5909,16.7317,16.8674,40300.0],["2018-02-09",17.003,17.1839,16.0986,16.9578,42900.0],["2018-02-12",17.003,17.4553,16.8674,17.0935,29100.0],["2018-02-13",16.8674,17.003,16.6413,16.6413,28500.0],["2018-02-14",16.4604,17.2744,16.4604,17.0935,27800.0],["2018-02-15",17.1025,17.6814,17.0483,17.6361,16000.0],["2018-02-16",17.4553,17.8622,16.9126,17.0935,19500.0],["2018-02-20",17.003,17.4553,16.9126,17.0935,22300.0],["2018-02-21",17.1839,17.7718,16.8674,17.0483,21500.0],["2018-02-22",17.0483,17.0483,16.2795,16.6865,20900.0],["2018-02-23",16.7317,16.8674,15.6464,16.4152,41900.0],["2018-02-26",16.4152,17.5005,16.37,17.1839,20900.0],["2018-02-27",17.1839,17.2744,16.1439,16.1439,22200.0],["2018-02-28",16.3247,16.3247,15.556,15.6464,44200.0],["2018-03-01",15.6012,16.5056,15.556,15.8273,25000.0],["2018-03-02",15.6464,15.963,15.556,15.6916,21900.0],["2018-03-05",15.6012,16.2795,15.4655,16.0986,35900.0],["2018-03-06",16.1891,16.5961,15.9177,16.5056,23100.0],["2018-03-07",16.2795,16.7769,16.1891,16.6865,22700.0],["2018-03-08",16.6413,16.8312,16.1438,16.4152,12900.0],["2018-03-09",16.5508,16.8222,16.0082,16.6865,11400.0],["2018-03-12",16.7317,18.224,16.4604,18.1336,39600.0],["2018-03-13",18.1336,18.83,16.0986,18.2692,19100.0],["2018-03-14",18.4049,18.631,17.8622,17.9527,16000.0],["2018-03-15",17.9979,18.0431,17.6361,17.9979,21500.0],["2018-03-16",17.9979,18.7214,17.817,18.631,71200.0],["2018-03-19",18.3597,18.4049,17.6814,18.1336,19800.0],["2018-03-20",18.3145,18.3597,17.6361,18.224,19600.0],["2018-03-21",18.1336,19.0018,17.9527,18.4501,32200.0],["2018-03-22",18.1788,18.5858,17.8622,17.8622,14900.0],["2018-03-23",17.9075,18.6762,17.0935,17.1839,21400.0],["2018-03-26",17.5909,17.5909,17.0483,17.2744,34000.0],["2018-03-27",17.2291,17.8622,17.0935,17.3648,26600.0],["2018-03-28",17.4553,17.5457,16.7317,17.0935,40700.0],["2018-03-29",17.1839,17.6361,16.5508,17.0935,103700.0],["2018-04-02",17.003,17.2291,16.5056,16.7317,35200.0],["2018-04-03",17.003,17.9527,16.6413,17.7718,55500.0],["2018-04-04",17.41,18.1788,17.41,18.0883,13700.0],["2018-04-05",18.3144,18.3144,17.5457,17.6361,19700.0],["2018-04-06",17.6361,17.9979,17.2744,17.5909,27000.0],["2018-04-09",17.8622,18.2692,17.2744,17.41,20200.0],["2018-04-10",17.5005,18.4501,17.5005,17.817,21200.0],["2018-04-11",17.6814,17.7537,17.2291,17.3196,12700.0],["2018-04-12",17.4739,17.6555,17.3831,17.5647,17200.0],["2018-04-13",17.6555,17.9278,17.5647,17.7462,15600.0],["2018-04-16",17.7008,18.1093,17.4739,18.0639,9600.0],["2018-04-17",18.2001,18.9989,18.1093,18.3816,18400.0],["2018-04-18",18.427,19.4255,18.0912,19.244,51400.0],["2018-04-19",19.0624,19.1532,18.2001,18.2455,12500.0],["2018-04-20",18.1093,18.654,17.9278,18.5632,21800.0],["2018-04-23",18.6086,19.1532,18.2455,18.3816,17200.0],["2018-04-24",18.5178,18.5632,18.0639,18.4724,9200.0],["2018-04-25",18.3816,18.8809,18.1547,18.6086,10600.0],["2018-04-26",18.7901,18.7901,17.9278,17.9732,15400.0],["2018-04-27",17.9732,18.1093,17.5193,18.0185,36200.0],["2018-04-30",18.0639,18.3816,17.3831,17.5647,15300.0],["2018-05-01",17.5193,18.0639,17.2016,18.0185,25000.0],["2018-05-02",18.0185,19.244,17.8824,18.5632,19300.0],["2018-05-03",18.2001,18.2001,17.4648,17.6555,28300.0],["2018-05-04",17.4739,18.8174,17.4739,17.7008,14700.0],["2018-05-07",17.7462,17.9732,16.9293,17.7008,44600.0],["2018-05-08",17.6101,18.5178,17.4285,17.837,20200.0],["2018-05-09",17.837,18.2455,17.3831,17.9278,25300.0],["2018-05-10",18.1547,18.427,17.9278,18.2455,15200.0],["2018-05-11",18.2001,18.654,18.0185,18.1093,11000.0],["2018-05-14",18.2001,18.2909,17.7008,17.9278,22700.0],["2018-05-15",17.7916,18.2909,17.6555,18.0185,17800.0],["2018-05-16",18.1093,18.4724,17.7916,18.0185,28600.0],["2018-05-17",17.9732,18.6086,17.9732,18.6086,11300.0],["2018-05-18",18.5178,18.5178,17.7008,17.8824,26100.0],["2018-05-21",18.0639,18.4724,17.8824,18.4724,14800.0],["2018-05-22",18.427,18.427,17.5193,17.6101,19300.0],["2018-05-23",17.6101,18.0639,17.5647,17.9278,16200.0],["2018-05-24",17.9732,18.2909,17.5193,18.0639,22900.0],["2018-05-25",17.9732,18.2001,17.6555,17.9732,17600.0],["2018-05-29",17.837,18.3816,17.837,18.2455,18800.0],["2018-05-30",18.2455,18.5178,18.0639,18.2455,16900.0],["2018-05-31",18.2001,18.2455,17.4285,17.5193,20900.0],["2018-06-01",17.7008,17.9732,17.3831,17.6101,55800.0],["2018-06-04",17.6101,18.5632,17.6101,18.4724,33900.0],["2018-06-05",18.5178,19.4255,18.5178,18.9717,21400.0],["2018-06-06",18.9717,19.3802,18.7901,19.244,18600.0],["2018-06-07",19.244,19.5163,18.6993,18.8809,15600.0],["2018-06-08",18.9263,18.9263,18.0639,18.1547,14100.0],["2018-06-11",18.2455,18.6812,18.2455,18.5632,11100.0],["2018-06-12",18.6086,18.6086,17.9278,18.0185,10100.0],["2018-06-13",18.1547,18.2001,17.8642,17.9732,12800.0],["2018-06-14",18.0185,18.7901,18.0185,18.7447,12500.0],["2018-06-15",18.6086,19.5617,18.4724,19.5617,34800.0],["2018-06-18",19.4255,19.6343,19.1986,19.5617,16000.0],["2018-06-19",19.3802,19.9702,19.0624,19.8794,19200.0],["2018-06-20",19.8794,20.3333,19.0897,20.1971,29600.0],["2018-06-21",19.5889,20.1245,19.4255,19.6071,16900.0],["2018-06-22",19.7432,20.424,19.5163,20.3333,142500.0],["2018-06-25",20.1517,20.2425,19.1986,19.5163,27900.0],["2018-06-26",19.6071,19.9248,18.9535,19.7432,18400.0],["2018-06-27",19.6979,19.8703,18.8355,18.8809,18000.0],["2018-06-28",18.9263,19.2894,18.6086,19.1986,24000.0],["2018-06-29",19.244,19.4709,18.9717,18.9717,22100.0],["2018-07-02",18.9263,19.6525,18.8355,19.6525,21900.0],["2018-07-03",19.6525,19.8794,19.5617,19.7432,12900.0],["2018-07-05",19.834,20.5148,19.834,20.4694,26300.0],["2018-07-06",20.424,20.8779,20.424,20.651,16800.0],["2018-07-09",20.6964,20.7418,20.3787,20.5148,10800.0],["2018-07-10",20.5148,20.5148,19.6979,19.7886,12300.0],["2018-07-11",19.6979,20.1971,19.2894,19.3802,13400.0],["2018-07-12",19.535,19.5805,19.2618,19.3528,10300.0],["2018-07-13",19.3073,19.626,18.351,18.6243,48200.0],["2018-07-16",18.7153,19.2162,18.7153,18.943,19300.0],["2018-07-17",19.1707,19.9903,18.9885,19.9448,21800.0],["2018-07-18",20.0359,20.3091,19.8082,20.2635,11200.0],["2018-07-19",20.1725,20.9011,20.1725,20.5823,14900.0],["2018-07-20",20.6278,20.9921,20.555,20.9011,13600.0],["2018-07-23",20.9921,21.0832,20.5823,20.81,10000.0],["2018-07-24",20.9466,20.9466,20.5368,20.6278,9400.0],["2018-07-25",20.5368,20.81,20.1725,20.5823,14200.0],["2018-07-26",20.5823,21.1287,20.4912,20.9011,14200.0],["2018-07-27",20.9011,20.9921,20.1269,20.1725,11400.0],["2018-07-30",20.0814,21.0377,20.0814,20.7189,11000.0],["2018-07-31",20.9011,20.9011,20.2635,20.4912,17000.0],["2018-08-01",20.4912,20.4912,19.535,19.626,15300.0],["2018-08-02",20.9921,22.3491,20.81,22.1305,57200.0],["2018-08-03",22.1761,22.7225,22.1305,22.3582,31900.0],["2018-08-06",22.4948,22.5404,22.0941,22.3127,18900.0],["2018-08-07",22.3127,22.4948,21.9028,22.085,14900.0],["2018-08-08",22.2854,23.2234,22.2216,22.9046,24800.0],["2018-08-09",22.768,23.1323,22.3582,22.677,12300.0],["2018-08-10",22.2671,22.5859,22.0395,22.4493,12600.0],["2018-08-13",22.3582,22.9502,22.085,22.3582,9600.0],["2018-08-14",22.3582,23.4511,22.3582,23.3145,10200.0],["2018-08-15",23.3145,23.3145,22.7954,23.0412,8500.0],["2018-08-16",23.3145,23.6332,23.0412,23.4966,7500.0],["2018-08-17",23.4966,23.9975,23.2871,23.8154,15500.0],["2018-08-20",23.7698,23.8154,23.36,23.6332,21400.0],["2018-08-21",23.4966,24.3618,23.4966,24.043,26400.0],["2018-08-22",23.7698,24.4073,23.7243,24.043,19300.0],["2018-08-23",24.3163,25.1814,24.1797,24.7261,37200.0],["2018-08-24",24.5895,25.4091,24.5895,25.227,16300.0],["2018-08-27",25.5002,25.6823,24.6805,24.9538,28200.0],["2018-08-28",24.8627,25.5002,24.8627,25.5002,22700.0],["2018-08-29",25.1814,25.3181,24.7716,24.9993,12100.0],["2018-08-30",24.5257,25.8645,24.5257,25.5457,19100.0],["2018-08-31",25.7734,26.2288,25.6823,26.0922,12400.0],["2018-09-04",26.0466,26.1377,25.3636,25.7279,20300.0],["2018-09-05",25.4547,25.5913,25.1359,25.3181,13200.0],["2018-09-06",25.2725,25.9556,20.9466,25.4547,24600.0],["2018-09-07",25.227,25.5002,24.9355,25.4091,15500.0],["2018-09-10",25.6823,25.6823,24.9538,25.3181,12900.0],["2018-09-11",25.2725,25.5002,24.8627,25.3636,14600.0],["2018-09-12",25.1814,25.1814,23.9975,24.9993,34400.0],["2018-09-13",25.4091,25.8189,24.9993,25.6368,27300.0],["2018-09-14",25.5913,26.4109,25.1359,26.1377,23700.0],["2018-09-17",25.819,25.819,24.4529,24.5895,17400.0],["2018-09-18",24.5439,24.9993,23.5877,23.6788,25100.0],["2018-09-19",23.6332,24.4529,23.1779,23.7243,36800.0],["2018-09-20",23.952,24.8172,23.952,24.043,13500.0],["2018-09-21",24.043,24.043,22.3127,22.6314,90600.0],["2018-09-24",22.6314,23.5421,22.5403,23.0868,18600.0],["2018-09-25",24.9993,24.9993,23.4055,23.4966,24600.0],["2018-09-26",23.5877,24.2707,23.1323,23.9064,20700.0],["2018-09-27",24.0886,24.2252,22.9502,23.9975,19500.0],["2018-09-28",23.6332,24.3618,21.1743,24.1341,21500.0],["2018-10-01",24.1797,24.2343,23.3054,23.3236,15000.0],["2018-10-02",23.2416,23.9064,22.8318,23.2234,24300.0],["2018-10-03",23.2507,24.0886,23.1505,23.8882,12900.0],["2018-10-04",23.9064,24.0886,23.2507,23.278,12200.0],["2018-10-05",23.2416,23.3782,21.9393,22.258,26000.0],["2018-10-08",22.258,22.8955,21.9666,22.4402,15000.0],["2018-10-09",22.34,22.9957,22.34,22.5768,17300.0],["2018-10-10",22.6132,22.9502,21.7662,21.7662,17700.0],["2018-10-11",21.6843,22.1761,20.8737,21.065,19700.0],["2018-10-12",21.4669,21.4669,20.252,20.3159,31100.0],["2018-10-15",20.4255,22.0059,20.3068,21.7227,45200.0],["2018-10-16",21.9419,22.7549,21.3482,22.4718,20900.0],["2018-10-17",22.5174,23.1021,21.7958,22.3804,23800.0],["2018-10-18",22.2251,22.6362,21.9237,22.216,9400.0],["2018-10-19",22.2251,22.2251,21.5674,21.5674,12500.0],["2018-10-22",21.9967,21.9967,21.0467,21.9054,8700.0],["2018-10-23",21.3847,21.5948,21.0376,21.3025,6800.0],["2018-10-24",21.741,21.8323,20.1241,20.1241,12000.0],["2018-10-25",20.0967,21.3482,19.8226,21.2477,22900.0],["2018-10-26",20.9828,21.3116,19.6399,20.2702,21100.0],["2018-10-29",20.7361,20.7361,19.5486,20.389,16000.0],["2018-10-30",20.1058,20.4438,18.6351,20.4438,16800.0],["2018-10-31",20.6356,20.6356,19.2471,20.0967,38300.0],["2018-11-01",21.9328,23.7506,21.6314,23.2848,32900.0],["2018-11-02",23.2756,23.8054,23.029,23.5405,17300.0],["2018-11-05",23.5862,23.5862,22.6636,23.1477,17200.0],["2018-11-06",23.2208,23.979,22.6362,22.9285,20700.0],["2018-11-07",22.9833,23.303,22.6362,23.2665,22200.0],["2018-11-08",22.8828,23.5405,22.8828,23.2117,5300.0],["2018-11-09",22.9742,23.6593,22.3713,23.504,18800.0],["2018-11-12",23.7598,24.0612,23.2117,23.3304,11600.0],["2018-11-13",23.4583,23.4583,22.8828,23.0564,13500.0],["2018-11-14",23.2299,23.5223,22.3621,22.7732,13400.0],["2018-11-15",22.6636,23.5497,22.5083,22.892,9000.0],["2018-11-16",22.6544,22.9102,22.0515,22.5814,35600.0],["2018-11-19",22.4992,22.5814,21.3025,22.5448,12500.0],["2018-11-20",22.1338,22.1703,21.1015,21.741,13500.0],["2018-11-21",21.7501,22.0059,21.5217,22.0059,9900.0],["2018-11-23",21.6039,21.6039,19.8775,21.0559,14500.0],["2018-11-26",21.1015,21.3573,20.6813,20.8458,9200.0],["2018-11-27",20.2794,20.3251,19.9323,19.9597,12100.0],["2018-11-28",19.9779,21.1107,18.8635,20.8549,22100.0],["2018-11-29",20.9736,21.2111,20.3525,20.7544,12900.0],["2018-11-30",20.5808,21.0832,20.2428,20.5626,24500.0],["2018-12-03",20.9188,21.2385,20.864,20.9919,7000.0],["2018-12-04",20.7727,20.7818,18.7447,18.8178,16700.0],["2018-12-06",18.5894,19.2654,18.3063,18.9548,12200.0],["2018-12-07",18.7356,19.5121,18.3976,18.4981,13700.0],["2018-12-10",18.4981,18.8726,17.7856,18.1053,12800.0],["2018-12-11",18.3154,18.5894,17.3836,18.2789,9600.0],["2018-12-12",18.4067,19.238,18.0231,18.1784,14300.0],["2018-12-13",18.1327,18.4341,17.612,18.3611,14300.0],["2018-12-14",17.9957,18.2332,17.2649,17.4202,19800.0],["2018-12-17",17.3654,17.7125,16.2509,16.5432,21100.0],["2018-12-18",16.7168,17.1918,16.7168,16.8264,19200.0],["2018-12-19",16.6985,17.338,15.7576,16.6254,54800.0],["2018-12-20",16.3514,16.3971,15.9951,16.123,22800.0],["2018-12-21",16.187,16.187,15.3009,15.7668,86800.0],["2018-12-24",15.7759,16.7625,15.4836,15.7668,10900.0],["2018-12-26",16.0408,16.0408,15.4653,15.7211,18500.0],["2018-12-27",15.4196,16.5706,15.1456,16.5706,20200.0],["2018-12-28",16.4336,16.4702,15.1639,16.461,22500.0],["2018-12-31",16.4519,17.2557,16.0774,16.8264,22400.0],["2019-01-02",16.8629,17.475,15.8307,17.3836,20100.0],["2019-01-03",17.1005,17.2466,16.3605,16.5615,9300.0],["2019-01-04",16.7077,17.3836,16.5432,16.7442,15000.0],["2019-01-07",16.7351,17.2649,16.2783,16.6072,7200.0],["2019-01-08",16.5158,16.6528,15.9677,16.6528,10000.0],["2019-01-09",16.6803,16.8447,16.123,16.5524,12600.0],["2019-01-10",17.0822,17.2375,16.4793,17.1735,11300.0],["2019-01-11",16.8721,17.2375,16.6163,16.8995,8500.0],["2019-01-14",16.9087,17.1837,16.6152,16.6978,20900.0],["2019-01-15",16.7069,17.954,16.6244,17.578,19500.0],["2019-01-16",17.5872,18.0182,17.2938,17.9081,26600.0],["2019-01-17",17.9356,18.8068,17.6422,18.1007,27400.0],["2019-01-18",18.2658,19.0635,18.2658,18.6876,23800.0],["2019-01-22",18.6692,18.926,18.2382,18.385,32200.0],["2019-01-23",18.3941,18.8251,18.3941,18.6967,9900.0],["2019-01-24",18.8343,19.2836,18.3391,19.2652,6800.0],["2019-01-25",19.4945,20.5306,18.9168,20.0813,20700.0],["2019-01-28",19.6962,21.255,19.0635,19.7421,20100.0],["2019-01-29",19.9988,21.3192,19.9896,20.7415,19800.0],["2019-01-30",21.1267,21.1817,20.4481,21.1083,19700.0],["2019-01-31",20.7874,21.3926,17.8531,21.1633,38000.0],["2019-02-01",20.9891,21.6218,20.3472,20.8057,23800.0],["2019-02-04",20.6132,20.9433,19.3569,20.6773,11500.0],["2019-02-05",20.549,20.7874,19.1552,20.2189,16700.0],["2019-02-06",20.008,20.7324,19.4486,20.6132,13700.0],["2019-02-07",20.4481,21.9978,20.1822,20.3472,8400.0],["2019-02-08",19.9254,21.09,19.7604,20.714,21400.0],["2019-02-11",20.3014,20.8057,20.0446,20.769,19600.0],["2019-02-12",20.8882,22.117,20.8057,22.0344,36200.0],["2019-02-13",22.1078,22.2178,21.8144,21.9152,36600.0],["2019-02-14",21.9519,22.4654,21.4568,22.0069,44400.0],["2019-02-15",22.2178,22.8139,22.2178,22.6671,26600.0],["2019-02-19",22.6671,22.8505,22.1445,22.658,27400.0],["2019-02-20",22.5571,23.3824,22.4287,23.0431,27600.0],["2019-02-21",22.603,23.5291,22.603,23.4832,12800.0],["2019-02-22",23.6391,23.6575,22.6488,22.6488,14300.0],["2019-02-25",22.6396,22.8505,21.5209,21.5301,18500.0],["2019-02-26",21.7043,22.1995,21.2917,21.9336,16300.0],["2019-02-27",21.8235,22.8138,21.2367,22.8138,54700.0],["2019-02-28",22.7772,22.9147,21.9978,22.4196,41200.0],["2019-03-01",22.6121,23.3457,22.1078,23.3182,31500.0],["2019-03-04",23.2173,23.3365,22.1628,22.8689,31000.0],["2019-03-05",22.5204,23.2448,22.3737,22.8964,15900.0],["2019-03-06",22.8872,23.0064,22.337,22.658,23200.0],["2019-03-07",22.6671,23.3365,19.3936,22.6396,40900.0],["2019-03-08",22.2087,23.2448,22.1078,22.5296,13900.0],["2019-03-11",22.5479,23.8408,22.2637,23.3365,24200.0],["2019-03-12",22.9881,23.5658,22.9881,23.1164,12400.0],["2019-03-13",23.1348,23.8408,22.9331,23.5199,16900.0],["2019-03-14",23.2356,23.4557,22.9147,23.1256,14300.0],["2019-03-15",23.2081,24.5377,22.658,24.5377,137000.0],["2019-03-18",24.4094,25.0696,23.96,24.7945,48500.0],["2019-03-19",24.7853,24.7853,24.1159,24.5286,14500.0],["2019-03-20",24.5286,24.7395,23.74,24.4369,26400.0],["2019-03-21",24.0517,25.4639,23.4466,24.712,28100.0],["2019-03-22",24.6202,24.6202,23.85,23.9234,20400.0],["2019-03-25",23.9325,23.9784,23.254,23.2632,11700.0],["2019-03-26",23.3365,23.685,23.0614,23.3732,18500.0],["2019-03-27",22.8964,24.336,22.8964,24.0792,18300.0],["2019-03-28",24.0793,24.7486,23.7583,24.446,15800.0],["2019-03-29",24.4002,25.2805,23.1806,23.1806,75400.0],["2019-04-01",23.5291,24.1893,23.1164,23.6941,30000.0],["2019-04-02",23.8133,24.4369,23.6391,24.2168,15700.0],["2019-04-03",24.3268,24.4919,24.0334,24.2076,6800.0],["2019-04-04",24.1159,24.3268,23.6666,24.1801,6700.0],["2019-04-05",23.9142,23.9784,22.9055,23.3915,40000.0],["2019-04-08",23.3182,23.96,23.0156,23.8225,22100.0],["2019-04-09",23.0431,23.9325,23.0431,23.5566,24900.0],["2019-04-10",24.3268,24.3268,23.2907,23.7491,28400.0],["2019-04-11",21.1358,23.8225,21.1358,23.4741,7700.0],["2019-04-12",23.0419,23.5384,23.0143,23.0879,37500.0],["2019-04-15",23.0879,24.0441,22.6373,23.8878,25100.0],["2019-04-16",23.9522,24.1729,23.7499,23.9062,6300.0],["2019-04-17",24.0717,24.0901,23.5292,23.6028,11300.0],["2019-04-18",23.5568,24.0257,23.2902,23.6488,9500.0],["2019-04-22",23.3913,24.4395,23.0327,23.0327,7100.0],["2019-04-23",22.8948,23.189,22.7017,22.9775,9000.0],["2019-04-24",22.7477,23.3821,22.1868,22.7753,26900.0],["2019-04-25",22.7109,22.7109,22.2604,22.4626,15700.0],["2019-04-26",22.8488,22.8948,22.2512,22.4534,11200.0],["2019-04-29",22.2604,22.2696,21.773,22.0581,12100.0],["2019-04-30",22.1224,22.2236,21.6351,21.7914,20800.0],["2019-05-01",21.8374,21.9937,21.4512,21.6443,74800.0],["2019-05-02",20.2007,21.0834,20.2007,20.2743,13900.0],["2019-05-03",20.5501,21.1754,20.5501,21.1754,15100.0],["2019-05-06",20.6697,22.0949,20.4674,21.2489,31800.0],["2019-05-07",21.2581,21.2581,20.072,20.3938,9900.0],["2019-05-08",20.3938,20.6145,20.0628,20.4858,72400.0],["2019-05-09",20.2283,20.6973,19.8789,19.9249,11000.0],["2019-05-10",19.9065,19.9065,19.456,19.4744,59800.0],["2019-05-13",19.2261,19.6675,18.7572,18.7664,17300.0],["2019-05-14",19.0054,19.4192,18.8491,18.9319,63300.0],["2019-05-15",18.6468,19.3181,18.6468,19.125,25000.0],["2019-05-16",19.1985,19.1985,18.6193,18.656,10600.0],["2019-05-17",18.5365,19.0882,18.4813,18.6652,21700.0],["2019-05-20",18.3526,18.9962,17.9205,18.1136,13000.0],["2019-05-21",18.1963,18.4354,17.8377,18.1687,21800.0],["2019-05-22",18.0216,18.0308,17.4239,17.5619,15000.0],["2019-05-23",17.378,17.378,16.247,16.3666,28600.0],["2019-05-24",16.6792,17.5343,16.5504,17.4239,66600.0],["2019-05-28",17.3412,17.4883,16.9642,17.1849,14500.0],["2019-05-29",17.001,17.5159,16.1551,16.293,18000.0],["2019-05-30",16.6056,16.7343,16.0447,16.2838,20100.0],["2019-05-31",15.9804,17.2676,15.6402,15.8884,26500.0],["2019-06-03",15.6126,16.0447,15.1713,15.7321,26300.0],["2019-06-04",16.008,18.0584,15.8792,17.9205,57000.0],["2019-06-05",17.6814,18.371,16.67,16.6792,31000.0],["2019-06-06",16.7068,17.6538,16.0999,16.1827,6900.0],["2019-06-07",16.3206,16.8263,16.0815,16.4493,19700.0],["2019-06-10",16.6608,17.6354,16.5597,16.7344,26300.0],["2019-06-11",16.5964,16.9918,16.1735,16.5045,24600.0],["2019-06-12",16.4125,16.909,15.916,15.916,9400.0],["2019-06-13",16.0723,17.1389,16.0447,16.7619,29200.0],["2019-06-14",16.7619,16.7619,15.9436,15.9712,12100.0],["2019-06-17",15.9988,16.2838,14.5736,15.0333,69300.0],["2019-06-18",15.4195,16.3206,14.9965,15.3735,32600.0],["2019-06-19",15.5115,16.1827,15.0701,15.4931,24100.0],["2019-06-20",15.7413,16.0539,15.3184,15.677,23800.0],["2019-06-21",15.4655,17.7274,15.4655,16.4217,127500.0],["2019-06-24",16.1735,16.4401,15.7137,15.8057,44500.0],["2019-06-25",15.7965,15.8425,15.1988,15.3919,29300.0],["2019-06-26",15.5023,15.916,15.254,15.2816,43800.0],["2019-06-27",15.4931,15.9528,15.2632,15.9436,23200.0],["2019-06-28",15.8425,16.247,15.4195,15.7873,57900.0],["2019-07-01",16.1459,16.4585,15.3368,15.7505,85900.0],["2019-07-02",15.7045,15.7045,14.9782,15.208,19300.0],["2019-07-03",15.6862,15.8333,15.3551,15.5666,7400.0],["2019-07-05",15.4747,15.5574,15.0977,15.1713,15300.0],["2019-07-08",15.2908,15.539,14.8402,15.1529,27500.0],["2019-07-09",15.0977,15.7965,14.9965,15.0517,14200.0],["2019-07-10",15.2172,15.3276,14.7391,14.8402,15000.0],["2019-07-11",14.9322,14.9322,14.4541,14.6655,16000.0],["2019-07-12",14.7117,14.998,14.6471,14.7117,15800.0],["2019-07-15",14.6101,14.841,14.3146,14.407,26300.0],["2019-07-16",14.3423,14.8502,14.3423,14.5732,21800.0],["2019-07-17",14.6009,14.9611,14.213,14.5455,29000.0],["2019-07-18",14.5178,14.7209,14.2222,14.2592,19400.0],["2019-07-19",14.1207,14.6286,13.9544,14.4347,36300.0],["2019-07-22",14.5455,14.9334,14.25,14.2869,12900.0],["2019-07-23",14.2961,14.6471,14.2961,14.3515,17600.0],["2019-07-24",14.1945,15.1458,14.1945,14.9888,279500.0],["2019-07-25",14.998,15.5891,14.9795,15.3489,28300.0],["2019-07-26",15.6075,16.0139,15.3859,15.8846,20000.0],["2019-07-29",16.0878,16.5311,15.7091,15.7922,27100.0],["2019-07-30",15.5152,15.7645,15.0349,15.4413,45000.0],["2019-07-31",15.4875,16.1893,15.2289,15.2289,48500.0],["2019-08-01",14.2961,14.2961,12.1997,12.4676,104300.0],["2019-08-02",12.6523,12.6523,9.9463,10.5466,147700.0],["2019-08-05",10.3065,10.9253,10.1033,10.325,43200.0],["2019-08-06",10.4543,10.6205,10.0387,10.3712,73100.0],["2019-08-07",10.0664,10.5836,10.0664,10.3804,18900.0],["2019-08-08",10.5282,10.9437,10.5005,10.6482,37800.0],["2019-08-09",10.602,10.602,9.9094,10.0572,49100.0],["2019-08-12",9.9648,10.3435,9.54,10.0387,86100.0],["2019-08-13",10.0479,10.9437,9.8355,10.8237,29700.0],["2019-08-14",10.4543,10.8791,10.0756,10.6482,48300.0],["2019-08-15",10.6944,10.9345,10.5282,10.6574,43000.0],["2019-08-16",10.7867,10.8514,10.2511,10.6482,50600.0],["2019-08-19",10.8791,11.5902,10.8329,11.1192,62700.0],["2019-08-20",11.0638,11.3686,10.6667,11.0176,56400.0],["2019-08-21",11.1654,11.1654,10.5743,10.759,31600.0],["2019-08-22",10.8699,10.8699,10.1495,10.1495,62700.0],["2019-08-23",10.0756,10.3342,9.4384,9.5585,91400.0],["2019-08-26",9.6046,10.0849,9.4938,10.0295,60900.0],["2019-08-27",10.1218,10.3619,9.0228,9.0321,46800.0],["2019-08-28",9.0043,9.7432,8.3394,8.8381,90800.0],["2019-08-29",9.0228,10.9807,9.0228,10.3065,71400.0],["2019-08-30",10.3989,10.4358,9.697,10.1587,40600.0],["2019-09-03",10.0849,10.6113,9.6046,9.9556,38400.0],["2019-09-04",10.0941,10.3619,9.9463,10.0849,36300.0],["2019-09-05",10.2973,11.0453,10.1218,10.8976,56400.0],["2019-09-06",10.9992,12.0243,10.8791,11.1654,69100.0],["2019-09-09",11.2485,11.3963,10.8791,11.1654,94000.0],["2019-09-10",11.1192,11.7472,11.0823,11.6733,103500.0],["2019-09-11",11.8303,13.5573,10.759,13.3449,73300.0],["2019-09-12",13.3172,13.6681,12.6984,13.4557,48400.0],["2019-09-13",13.5296,14.213,13.271,13.9729,47700.0],["2019-09-16",13.8159,13.8251,13.3449,13.6035,58000.0],["2019-09-17",13.4927,13.7605,12.9108,13.6035,62200.0],["2019-09-18",13.7143,14.0098,13.1602,13.5573,75500.0],["2019-09-19",13.428,13.8067,13.0863,13.2526,32800.0],["2019-09-20",13.2526,13.9914,13.0678,13.8067,120900.0],["2019-09-23",13.8528,13.8528,13.4927,13.6312,61100.0],["2019-09-24",13.742,14.9057,13.2895,14.4716,127800.0],["2019-09-25",14.4993,14.7671,14.1761,14.4347,86700.0],["2019-09-26",14.4808,15.469,14.3792,15.3859,88400.0],["2019-09-27",15.4321,15.5244,14.5917,14.7025,62300.0],["2019-09-30",14.7394,14.8133,13.8805,13.8805,46800.0],["2019-10-01",14.056,14.407,13.0863,13.114,41200.0],["2019-10-02",12.9755,13.7882,12.4676,13.2248,48800.0],["2019-10-03",13.151,13.4834,12.7077,12.9201,29500.0],["2019-10-04",13.0032,13.4557,11.895,13.4095,35400.0],["2019-10-07",12.0612,14.1207,12.0612,13.3634,28400.0],["2019-10-08",13.1879,13.3172,12.1259,12.1628,45600.0],["2019-10-09",12.4768,12.8647,12.1536,12.5414,47800.0],["2019-10-10",12.6246,12.957,12.3383,12.6338,61600.0],["2019-10-11",12.8566,13.8777,12.8566,13.6456,81200.0],["2019-10-14",13.5435,13.5435,11.7241,11.984,85000.0],["2019-10-15",11.9469,13.1072,11.6034,12.968,96000.0],["2019-10-16",12.8659,12.8659,11.6034,11.7426,85700.0],["2019-10-17",11.8355,12.5038,11.8355,12.4667,49300.0],["2019-10-18",12.3553,12.8566,12.2532,12.541,43200.0],["2019-10-21",12.8009,13.0329,12.5967,12.8194,48500.0],["2019-10-22",12.9773,13.6363,12.6245,13.1536,51500.0],["2019-10-23",13.1351,13.46,12.6709,13.0144,27300.0],["2019-10-24",13.2279,13.3671,12.8287,13.1629,46000.0],["2019-10-25",13.1351,13.6642,12.5502,13.33,28500.0],["2019-10-28",13.4599,13.9705,13.2372,13.8034,39600.0],["2019-10-29",13.6456,14.2583,12.6616,13.9241,41700.0],["2019-10-30",13.9148,14.0912,13.0144,14.0912,34400.0],["2019-10-31",14.1747,14.1747,13.4043,13.6549,26400.0],["2019-11-01",13.8777,14.1097,12.9958,13.4228,98700.0],["2019-11-04",13.6456,14.4254,13.4414,13.8684,85100.0],["2019-11-05",13.9891,15.2979,13.8684,15.233,59300.0],["2019-11-06",15.1865,15.595,14.6017,15.0659,45800.0],["2019-11-07",15.3815,16.022,15.0937,15.3443,56700.0],["2019-11-08",15.3443,15.595,14.8338,15.2237,50200.0],["2019-11-11",15.7714,16.0591,15.2608,15.6228,46200.0],["2019-11-12",15.6971,16.2726,15.6785,15.9756,73500.0],["2019-11-13",15.7992,16.1334,15.2422,15.4557,25400.0],["2019-11-14",15.3815,15.66,14.8616,14.8616,51500.0],["2019-11-15",15.168,15.3629,14.8431,15.0659,53600.0],["2019-11-18",14.741,15.0009,14.2304,14.3232,38700.0],["2019-11-19",14.4903,15.0844,14.249,14.8524,52300.0],["2019-11-20",14.6667,15.4,14.5553,15.168,58900.0],["2019-11-21",15.2515,15.2886,14.741,15.0566,36500.0],["2019-11-22",15.1216,15.3536,14.6296,14.7131,27000.0],["2019-11-25",14.6574,15.5486,14.5739,15.2886,41500.0],["2019-11-26",15.3258,15.957,15.0473,15.6507,44800.0],["2019-11-27",15.7157,15.827,15.2422,15.3072,34800.0],["2019-11-29",15.233,15.4093,15.1494,15.3815,50000.0],["2019-12-02",15.4093,15.4093,14.8524,14.9359,72200.0],["2019-12-03",14.9916,15.595,14.5368,15.5207,90400.0],["2019-12-04",15.4743,15.9384,14.7688,15.7342,84800.0],["2019-12-05",15.7621,16.8389,15.7157,16.2819,171000.0],["2019-12-06",16.2912,16.7089,16.1148,16.4861,80300.0],["2019-12-09",16.4397,17.0617,16.4397,16.9967,103800.0],["2019-12-10",16.9317,17.6,16.2448,17.5351,96600.0],["2019-12-11",17.6465,18.092,17.2287,17.7578,83100.0],["2019-12-12",17.7671,18.3612,17.7671,18.157,78700.0],["2019-12-13",18.0178,18.2498,17.6929,18.0642,82500.0],["2019-12-16",18.2591,19.0482,18.2034,18.4355,95800.0],["2019-12-17",18.4355,19.0946,18.3705,19.0389,95100.0],["2019-12-18",19.0946,19.2709,18.6211,19.1967,60400.0],["2019-12-19",19.076,19.6979,19.0203,19.3823,45200.0],["2019-12-20",19.3638,19.4752,18.3798,18.6583,295400.0],["2019-12-23",18.8718,19.1595,18.5933,18.8625,61500.0],["2019-12-24",18.4262,19.1874,18.4262,18.8068,27400.0],["2019-12-26",18.8996,19.1595,18.6212,19.0389,40400.0],["2019-12-27",18.8903,19.0389,18.6768,18.8254,38100.0],["2019-12-30",18.7975,19.0296,18.6119,18.8161,36000.0],["2019-12-31",18.7418,19.2617,18.5376,19.0296,53000.0],["2020-01-02",19.2338,19.4752,18.6861,18.8439,130500.0],["2020-01-03",18.4819,18.5283,17.4887,17.9899,68500.0],["2020-01-06",17.7114,18.3891,17.5815,18.1756,61700.0],["2020-01-07",18.1013,19.011,17.9992,18.9089,56600.0],["2020-01-08",18.9182,19.4659,18.8254,19.3174,38600.0],["2020-01-09",19.4844,19.8372,19.3359,19.6515,42100.0],["2020-01-10",19.7351,19.8929,19.1967,19.1967,33800.0],["2020-01-13",19.3081,19.93,19.011,19.8186,38300.0],["2020-01-14",19.6417,20.0235,19.1108,19.1853,46300.0],["2020-01-15",19.176,19.5392,17.1457,17.4717,76400.0],["2020-01-16",17.4251,18.0212,17.4158,17.6952,61000.0],["2020-01-17",17.956,18.5427,17.7045,18.3471,51400.0],["2020-01-21",18.6172,18.9059,18.3192,18.4589,46400.0],["2020-01-22",18.6731,18.6824,17.7883,18.2074,34900.0],["2020-01-23",18.1981,18.5241,17.9932,18.2354,64800.0],["2020-01-24",18.3285,18.4589,17.9467,18.0025,25000.0],["2020-01-27",17.4624,17.8721,17.2202,17.3227,31200.0],["2020-01-28",17.6393,17.7697,17.4158,17.481,29100.0],["2020-01-29",17.481,17.6021,16.7732,16.9408,29200.0],["2020-01-30",16.7266,17.006,16.4845,16.9222,49700.0],["2020-01-31",16.9408,17.2947,15.9071,16.1306,34500.0],["2020-02-03",15.9909,16.4845,15.7208,15.9909,51400.0],["2020-02-04",16.382,17.183,16.1771,16.7825,51800.0],["2020-02-05",17.0433,17.332,15.7767,16.531,71000.0],["2020-02-06",16.7639,16.9129,16.3541,16.5962,32700.0],["2020-02-07",16.2796,16.5497,15.7115,15.7673,22500.0],["2020-02-10",15.609,15.7767,15.1899,15.7115,36100.0],["2020-02-11",15.9071,16.4845,15.8698,16.1306,17700.0],["2020-02-12",16.2982,16.4845,16.0281,16.1958,15000.0],["2020-02-13",16.084,16.4938,15.8791,16.1119,21900.0],["2020-02-14",16.2889,16.2889,15.758,15.8605,15600.0],["2020-02-18",15.8419,15.8791,15.2924,15.3296,19600.0],["2020-02-19",15.4693,15.5811,15.3203,15.3296,21600.0],["2020-02-20",14.0816,14.6218,13.7464,14.2027,42500.0],["2020-02-21",14.3145,14.3145,12.1072,12.2004,71900.0],["2020-02-24",11.3715,11.7068,11.2318,11.297,50400.0],["2020-02-25",11.4181,12.0327,10.4681,10.5333,49000.0],["2020-02-26",10.5892,10.822,9.8348,10.0118,52400.0],["2020-02-27",9.5927,10.0118,9.2388,9.3039,67100.0],["2020-02-28",8.95,10.7754,8.95,10.6544,108200.0],["2020-03-02",11.0083,11.0083,10.1515,10.2725,80700.0],["2020-03-03",10.4402,10.7568,9.7324,9.9931,50200.0],["2020-03-04",10.2166,10.3005,9.6765,10.2632,26700.0],["2020-03-05",9.7882,9.9279,9.3133,9.6113,48200.0],["2020-03-06",9.2108,9.8162,9.127,9.3598,35400.0],["2020-03-09",8.95,9.0897,8.1025,8.1118,53400.0],["2020-03-10",8.6241,8.6241,7.9163,8.2609,52100.0],["2020-03-11",8.0467,8.1957,7.5344,7.6648,44200.0],["2020-03-12",6.9011,7.3016,6.7707,7.1991,61100.0],["2020-03-13",7.7766,9.127,6.9849,9.1084,72400.0],["2020-03-16",8.2702,8.5589,7.106,8.1957,60600.0],["2020-03-17",8.3912,8.5309,6.8825,8.5309,66100.0],["2020-03-18",7.7673,7.8045,6.7055,6.8825,73500.0],["2020-03-19",6.8359,8.7265,6.4075,7.106,69600.0],["2020-03-20",7.0874,7.3295,6.4448,7.0874,96300.0],["2020-03-23",7.0967,7.4506,6.6031,7.0222,45600.0],["2020-03-24",7.4785,8.6613,7.3016,8.6613,57300.0],["2020-03-25",8.4751,8.6427,7.6369,8.3819,80100.0],["2020-03-26",8.5496,8.5775,7.7952,8.5496,55400.0],["2020-03-27",8.1398,9.1177,7.9163,8.6706,53300.0],["2020-03-30",8.7452,9.2481,8.3261,9.0804,35900.0],["2020-03-31",8.95,9.3598,8.7079,9.0711,46400.0],["2020-04-01",8.652,8.7545,7.9163,8.1957,80700.0],["2020-04-02",8.0932,8.7172,8.0932,8.5123,26600.0],["2020-04-03",8.4006,8.5403,7.4413,7.5531,80800.0],["2020-04-06",7.8976,8.6427,7.8976,8.6334,73700.0],["2020-04-07",8.9314,8.9407,8.4006,8.5775,41000.0],["2020-04-08",8.9314,9.0432,8.4285,8.5403,36800.0],["2020-04-09",8.829,9.3319,8.829,9.0991,53500.0],["2020-04-13",9.0245,9.0245,8.2609,8.3167,41900.0],["2020-04-14",8.6641,8.6641,7.7817,7.9976,72100.0],["2020-04-15",7.7629,7.838,7.4156,7.425,43700.0],["2020-04-16",7.5095,7.6315,6.8055,7.0589,95500.0],["2020-04-17",7.2466,7.5564,6.9744,6.9744,73100.0],["2020-04-20",6.8899,7.3123,6.43,6.5802,65400.0],["2020-04-21",6.6459,6.6459,6.1953,6.2986,75000.0],["2020-04-22",6.5614,6.5802,6.1014,6.1672,54500.0],["2020-04-23",6.1578,6.43,5.9137,6.0451,57900.0],["2020-04-24",6.1672,6.4675,5.9982,6.1953,52000.0],["2020-04-27",6.2892,7.1058,6.1484,6.8712,87400.0],["2020-04-28",6.8618,7.1903,6.1014,6.2892,105500.0],["2020-04-29",6.552,6.9557,6.3643,6.843,84500.0],["2020-04-30",6.8899,7.2185,6.5426,7.0026,70500.0],["2020-05-01",7.2279,9.5276,7.1058,9.3775,177800.0],["2020-05-04",9.0489,9.0489,8.2604,8.3918,103800.0],["2020-05-05",8.3261,9.3775,8.298,8.4388,51600.0],["2020-05-06",8.4388,8.4763,7.9882,8.0258,47200.0],["2020-05-07",8.0258,8.298,7.7911,8.2041,33200.0],["2020-05-08",8.4106,9.0489,8.4106,9.002,46200.0],["2020-05-11",8.7767,9.4338,8.4857,8.9926,67600.0],["2020-05-12",8.9269,8.9832,8.0821,8.1384,33700.0],["2020-05-13",8.0915,8.1666,7.5095,7.7254,41600.0],["2020-05-14",7.547,7.7911,7.1809,7.7817,47500.0],["2020-05-15",7.7911,7.8192,7.6503,7.7348,24200.0],["2020-05-18",7.9131,9.2648,7.9131,9.2085,61900.0],["2020-05-19",8.711,9.1991,8.6077,8.6641,29700.0],["2020-05-20",8.7485,9.2554,8.589,9.1803,32600.0],["2020-05-21",9.246,9.4338,8.4482,8.4951,37800.0],["2020-05-22",8.5139,8.8987,8.251,8.7579,25600.0],["2020-05-26",9.2648,9.3211,8.589,8.7767,41700.0],["2020-05-27",9.0301,9.8374,8.711,9.6497,56500.0],["2020-05-28",9.8374,9.8374,8.5702,8.711,31300.0],["2020-05-29",8.5796,8.955,8.1759,8.7955,43200.0],["2020-06-01",8.7861,8.955,8.4669,8.8049,34600.0],["2020-06-02",8.8424,9.0395,8.0633,8.7391,32600.0],["2020-06-03",8.7673,9.2554,8.2604,9.1897,28800.0],["2020-06-04",9.0583,9.5746,9.0395,9.537,42100.0],["2020-06-05",10.0064,13.1416,9.6215,12.6722,133400.0],["2020-06-08",13.1416,13.2542,11.5646,12.1653,72400.0],["2020-06-09",11.9025,13.0946,11.8274,12.447,37500.0],["2020-06-10",12.447,12.447,10.5508,10.701,32800.0],["2020-06-11",10.3255,10.3255,8.2604,8.3637,99500.0],["2020-06-12",8.9644,9.124,8.7298,8.955,57200.0],["2020-06-15",8.8612,9.4713,8.4951,9.3868,65100.0],["2020-06-16",9.8092,10.241,9.584,9.6778,89900.0],["2020-06-17",9.8186,10.1472,9.5558,9.7529,39200.0],["2020-06-18",9.6497,9.6497,8.9832,9.3962,20500.0],["2020-06-19",9.5746,9.6215,9.1146,9.1428,73800.0],["2020-06-22",8.9081,9.2367,8.8424,9.1991,20700.0],["2020-06-23",9.4244,9.4244,8.7485,8.8612,26200.0],["2020-06-24",8.5326,8.6171,8.1102,8.1947,36500.0],["2020-06-25",8.1666,8.7392,8.1666,8.7298,31700.0],["2020-06-26",8.6828,9.2179,8.4012,9.1052,94500.0],["2020-06-29",9.1146,9.7999,8.9738,9.6966,44100.0],["2020-06-30",9.5746,10.0721,9.3962,10.0721,32600.0],["2020-07-01",10.2129,10.2129,9.4713,9.537,28500.0],["2020-07-02",9.8656,9.9688,9.1052,9.2836,21000.0],["2020-07-06",9.6027,9.6591,9.0771,9.1428,47900.0],["2020-07-07",8.955,9.7248,8.955,9.3493,33700.0],["2020-07-08",9.246,9.4338,9.0114,9.2742,26300.0],["2020-07-09",9.2085,9.2085,8.5796,8.955,24900.0],["2020-07-10",9.1616,9.4901,9.0114,9.4713,21700.0],["2020-07-13",9.537,9.537,9.1897,9.2273,21400.0],["2020-07-14",9.1233,9.284,8.9626,9.0287,18100.0],["2020-07-15",9.4163,10.1254,9.4163,9.9741,35300.0],["2020-07-16",9.8512,9.8891,9.5393,9.7567,19500.0],["2020-07-17",9.7283,10.2672,9.7283,10.0876,28900.0],["2020-07-20",10.0214,10.1538,9.7,10.1349,12300.0],["2020-07-21",10.4374,11.1843,9.804,11.1843,33200.0],["2020-07-22",11.2032,11.2315,10.7399,10.8345,18900.0],["2020-07-23",10.7872,10.9101,10.513,10.5508,17200.0],["2020-07-24",10.4658,10.5603,10.012,10.012,14600.0],["2020-07-27",9.9552,10.3429,9.7283,9.8891,24000.0],["2020-07-28",9.7472,10.0498,9.5865,9.7756,22500.0],["2020-07-29",9.9458,10.3996,9.8134,10.3901,23700.0],["2020-07-30",10.0781,11.6286,10.0781,11.6286,45800.0],["2020-07-31",12.6591,13.0373,11.4017,11.5341,121700.0],["2020-08-03",12.2904,12.2904,11.0992,11.9028,41600.0],["2020-08-04",11.9973,12.2148,11.7893,12.1108,38400.0],["2020-08-05",12.0257,12.3755,11.8177,12.3566,37500.0],["2020-08-06",12.3566,12.5268,11.7326,11.8366,34400.0],["2020-08-07",11.7799,12.4511,11.6759,12.281,29500.0],["2020-08-10",12.3282,12.7537,12.3188,12.5929,44000.0],["2020-08-11",12.6213,12.7631,12.2999,12.6213,37100.0],["2020-08-12",12.7631,13.1697,12.6686,13.0184,20900.0],["2020-08-13",12.8955,12.9333,12.6969,12.9333,11000.0],["2020-08-14",12.7537,13.1791,11.8177,12.2431,34100.0],["2020-08-17",12.2999,12.5835,12.2526,12.4606,19600.0],["2020-08-18",12.5835,12.5835,11.5152,11.5152,20300.0],["2020-08-19",11.6759,12.1486,11.4679,11.6853,37700.0],["2020-08-20",11.4868,12.0352,11.4868,11.7232,10700.0],["2020-08-21",11.5624,11.5719,11.2032,11.2599,28800.0],["2020-08-24",11.3923,11.7043,11.2221,11.3072,14900.0],["2020-08-25",11.4963,11.4963,11.1276,11.1559,29900.0],["2020-08-26",11.241,11.9217,10.9763,11.137,49600.0],["2020-08-27",11.2977,11.6003,10.9196,11.0708,23700.0],["2020-08-28",11.1843,11.3261,11.0046,11.2126,15600.0],["2020-08-31",11.1937,11.7515,10.9857,11.3639,33500.0],["2020-09-01",11.345,11.761,11.0708,11.4963,106200.0],["2020-09-02",11.4301,11.6475,10.8345,11.0803,36200.0],["2020-09-03",11.1559,12.073,10.4847,10.6359,34500.0],["2020-09-04",10.9101,11.0614,10.3996,10.6359,24600.0],["2020-09-08",10.6265,11.0519,10.2672,10.5414,28500.0],["2020-09-09",10.7305,10.7399,10.4563,10.513,19500.0],["2020-09-10",10.4279,10.5414,10.2861,10.2861,19700.0],["2020-09-11",10.4941,10.6832,10.1443,10.1727,26200.0],["2020-09-14",10.2294,10.6548,10.22,10.5036,22900.0],["2020-09-15",10.6927,10.7116,10.1821,10.2294,19600.0],["2020-09-16",10.3239,10.7116,10.3239,10.409,22500.0],["2020-09-17",10.22,10.5414,10.22,10.4374,31600.0],["2020-09-18",10.5792,10.6832,10.2861,10.4941,87900.0],["2020-09-21",10.2105,10.6548,9.9552,10.0403,37600.0],["2020-09-22",10.0498,10.0498,9.5203,9.7378,45800.0],["2020-09-23",9.8229,9.9174,9.3218,9.3218,29100.0],["2020-09-24",9.4353,9.5771,9.2934,9.4731,34000.0],["2020-09-25",9.4636,10.0214,9.3974,9.7,29700.0],["2020-09-28",9.9174,10.2105,9.8607,10.116,49100.0],["2020-09-29",10.1727,10.3712,9.8796,9.9552,22700.0],["2020-09-30",10.097,10.3429,9.9836,10.097,40800.0],["2020-10-01",10.1632,10.2956,9.9741,10.0592,34000.0],["2020-10-02",9.8323,10.2483,9.8323,10.116,28900.0],["2020-10-05",10.3334,10.6643,10.1254,10.409,37100.0],["2020-10-06",10.5981,10.8628,9.7094,9.7094,39200.0],["2020-10-07",9.9647,10.4185,9.7567,10.2578,43900.0],["2020-10-08",10.3901,10.4374,10.097,10.2956,23200.0],["2020-10-09",10.3429,10.4847,9.7567,9.9269,20800.0],["2020-10-12",10.012,10.2483,9.9269,10.0876,16300.0],["2020-10-13",9.9174,10.3807,9.8323,10.201,24400.0],["2020-10-14",10.2962,10.4865,10.0869,10.2296,29500.0],["2020-10-15",10.1439,10.4675,9.9346,10.3723,21900.0],["2020-10-16",10.2772,10.4675,10.182,10.2296,24400.0],["2020-10-19",10.1725,10.5341,10.1725,10.2677,20300.0],["2020-10-20",10.2581,10.5151,9.9727,10.0393,33800.0],["2020-10-21",10.1725,10.3628,9.9917,10.0583,26200.0],["2020-10-22",10.1249,10.2201,9.9917,10.0107,15000.0],["2020-10-23",10.1344,10.2581,9.9631,10.2391,17200.0],["2020-10-26",10.0869,10.2106,9.8965,9.9251,28500.0],["2020-10-27",9.9156,10.0393,9.7538,9.7823,37800.0],["2020-10-28",9.5635,9.8394,9.4588,9.5444,53500.0],["2020-10-29",9.4683,10.0678,9.3922,9.9156,33600.0],["2020-10-30",10.9052,11.6379,10.8481,11.1431,116300.0],["2020-11-02",11.3144,11.8187,11.1431,11.5904,62100.0],["2020-11-03",11.8854,12.1613,11.6475,12.0091,46600.0],["2020-11-04",11.8663,11.9995,11.6094,11.7902,34800.0],["2020-11-05",11.8473,12.3326,11.7426,12.1233,46000.0],["2020-11-06",12.247,12.247,11.4857,11.5713,31700.0],["2020-11-09",12.2565,12.9987,11.9805,12.7703,74600.0],["2020-11-10",12.9036,13.3318,12.285,13.3318,66400.0],["2020-11-11",13.0844,13.7885,12.7799,13.1224,42100.0],["2020-11-12",12.6561,13.0368,12.4087,12.4658,63200.0],["2020-11-13",12.5991,13.3223,12.5991,13.1034,21400.0],["2020-11-16",12.7608,13.779,12.7608,13.779,37300.0],["2020-11-17",13.5982,14.074,13.2556,13.9313,32100.0],["2020-11-18",13.9122,14.1026,13.5031,13.6743,44500.0],["2020-11-19",13.5126,13.741,13.2652,13.4555,15200.0],["2020-11-20",13.3127,13.5506,13.2652,13.4079,25700.0],["2020-11-23",13.0653,13.4935,12.7989,13.465,36000.0],["2020-11-24",13.5602,14.94,13.5602,14.94,33700.0],["2020-11-25",14.978,14.978,14.2072,14.6164,23100.0],["2020-11-27",14.8163,14.8163,14.036,14.4261,17900.0],["2020-11-30",15.1493,15.1493,13.8171,13.9503,26200.0],["2020-12-01",13.9884,14.7401,13.8076,14.5308,30800.0],["2020-12-02",14.2834,14.5308,13.8076,14.036,29800.0],["2020-12-03",14.2263,14.2738,14.0264,14.1121,12800.0],["2020-12-04",14.1501,14.5879,14.1501,14.5879,14600.0],["2020-12-07",14.5879,14.959,14.4737,14.959,28800.0],["2020-12-08",14.3595,14.683,13.9979,14.0074,88800.0],["2020-12-09",14.3214,14.369,13.6839,13.7124,34300.0],["2020-12-10",14.3309,14.3309,13.6934,14.055,37700.0],["2020-12-11",13.7219,13.8742,12.9797,13.2652,36000.0],["2020-12-14",13.5792,15.4538,13.5792,15.292,90700.0],["2020-12-15",15.273,16.5862,15.273,16.4054,48900.0],["2020-12-16",16.5101,17.3475,16.0343,17.3189,51100.0],["2020-12-17",17.4046,17.8042,16.434,17.4426,46300.0],["2020-12-18",17.5664,17.5664,16.3578,16.9383,272000.0],["2020-12-21",16.8431,16.8431,16.0057,16.4911,52200.0],["2020-12-22",16.3959,17.062,15.8249,15.9296,35300.0],["2020-12-23",16.1865,16.3483,15.3587,15.5299,27600.0],["2020-12-24",14.9304,15.9011,14.8163,14.9304,12000.0],["2020-12-28",15.1683,15.6537,14.7496,14.7877,75100.0],["2020-12-29",14.8543,15.0256,14.1787,14.5879,46000.0],["2020-12-30",14.0645,15.4824,14.0645,15.0446,38700.0],["2020-12-31",15.0351,15.2921,14.0931,14.3024,34700.0],["2021-01-04",14.664,15.1969,14.6355,15.0066,89900.0],["2021-01-05",14.8067,16.0628,14.8067,15.4538,39000.0],["2021-01-06",15.6727,17.1857,15.6727,16.9288,82200.0],["2021-01-07",16.9193,17.062,16.4625,16.6719,32800.0],["2021-01-08",16.5862,16.6243,15.3967,15.9486,30200.0],["2021-01-11",16.1295,16.177,15.0922,15.3111,34900.0],["2021-01-12",16.1865,16.1865,15.2635,15.7012,38700.0],["2021-01-13",15.5966,16.0724,15.3206,15.6156,49600.0],["2021-01-14",15.9119,16.619,15.7685,16.0743,36200.0],["2021-01-15",15.7207,16.0552,15.4627,15.6538,56800.0],["2021-01-19",15.8641,16.6859,15.5391,15.8449,90600.0],["2021-01-20",16.1221,16.3992,15.8067,15.8736,35600.0],["2021-01-21",15.3767,15.9979,15.3767,15.6443,33600.0],["2021-01-22",15.004,16.0456,15.004,15.7589,45200.0],["2021-01-25",15.7494,16.8771,15.5869,15.9979,50400.0],["2021-01-26",16.1317,16.3037,15.262,15.3767,42000.0],["2021-01-27",15.0326,15.2047,14.5357,14.6408,54800.0],["2021-01-28",14.8128,15.262,14.2394,14.5835,70000.0],["2021-01-29",14.6504,14.6504,13.7712,13.9336,39900.0],["2021-02-01",14.5357,14.8033,14.0387,14.7555,24400.0],["2021-02-02",14.8988,15.09,14.4975,14.9275,32200.0],["2021-02-03",14.7937,14.8702,14.3541,14.5644,27200.0],["2021-02-04",14.6408,15.3671,14.3254,15.2811,33700.0],["2021-02-05",15.434,15.692,15.0517,15.176,42200.0],["2021-02-08",15.0613,15.3671,14.6026,15.0231,78600.0],["2021-02-09",15.1855,15.7016,15.1282,15.2333,63700.0],["2021-02-10",15.2907,15.4245,14.8702,15.0135,48100.0],["2021-02-11",15.1091,15.1855,14.8606,14.9944,36300.0],["2021-02-12",14.8606,15.3289,14.8606,15.2047,32100.0],["2021-02-16",15.2715,15.52,14.6695,15.4245,65800.0],["2021-02-17",15.0995,15.7112,15.0995,15.7016,59000.0],["2021-02-18",15.1951,15.2429,13.8667,14.507,148300.0],["2021-02-19",14.5644,14.9084,14.2299,14.6695,51000.0],["2021-02-22",14.6695,16.361,14.6695,16.0552,78700.0],["2021-02-23",15.9405,17.0586,15.606,16.8293,86200.0],["2021-02-24",16.8293,17.6894,16.8293,17.6798,70900.0],["2021-02-25",17.546,17.6798,16.2941,16.2941,38500.0],["2021-02-26",16.4279,17.2116,16.3132,16.9631,65000.0],["2021-03-01",17.46,17.9474,17.0682,17.8136,56600.0],["2021-03-02",17.6703,18.1385,16.9822,17.4791,42500.0],["2021-03-03",18.0239,18.0239,17.4791,17.7754,26800.0],["2021-03-04",17.8423,18.1481,17.1447,17.7085,84600.0],["2021-03-05",16.4948,18.2819,16.4948,18.2532,82000.0],["2021-03-08",18.3106,18.7502,16.944,18.7024,128900.0],["2021-03-09",18.97,20.0212,18.3775,19.4478,129500.0],["2021-03-10",19.6963,20.6328,19.228,20.5659,53300.0],["2021-03-11",20.7189,21.2827,19.983,21.1298,73400.0],["2021-03-12",21.082,21.9803,20.9482,21.8943,78800.0],["2021-03-15",21.6745,21.9325,19.5243,20.3844,82100.0],["2021-03-16",20.0594,20.6711,19.4478,20.1359,64200.0],["2021-03-17",19.8014,20.5564,19.7919,20.327,50500.0],["2021-03-18",19.8779,20.6328,19.5434,19.7536,44300.0],["2021-03-19",20.0403,20.6615,19.3618,19.5052,171400.0],["2021-03-22",19.5147,19.8205,18.6546,18.7597,48900.0],["2021-03-23",18.4348,18.8266,16.9057,17.1255,72700.0],["2021-03-24",17.4983,18.4921,17.4983,17.8519,122000.0],["2021-03-25",17.6607,18.6259,17.6607,18.0143,53000.0],["2021-03-26",18.3297,19.1898,18.043,19.0464,46700.0],["2021-03-29",17.9474,19.6676,17.9474,18.5495,73400.0],["2021-03-30",19.5434,19.5434,18.3392,19.1898,47500.0],["2021-03-31",19.1516,19.8396,17.9283,19.0082,77600.0],["2021-04-01",19.0369,19.5434,19.0369,19.3905,44100.0],["2021-04-05",19.8205,19.9543,19.228,19.6676,31800.0],["2021-04-06",19.9448,19.9448,19.3522,19.5434,46900.0],["2021-04-07",18.884,19.6007,18.8171,18.8649,36200.0],["2021-04-08",18.9222,18.9222,17.6703,18.1768,59100.0],["2021-04-09",18.2915,18.3297,17.9856,18.1385,35500.0],["2021-04-12",18.0048,18.2341,17.7276,17.9092,23800.0],["2021-04-13",18.0525,18.0525,17.6225,17.7467,41100.0],["2021-04-14",17.7371,18.3894,17.7179,18.2264,39500.0],["2021-04-15",18.5717,18.7636,17.6124,18.0825,37000.0],["2021-04-16",18.1976,18.1976,17.0656,18.0345,43200.0],["2021-04-19",17.6412,17.6412,16.5956,17.1328,67800.0],["2021-04-20",17.0752,17.1136,16.4325,16.4997,26300.0],["2021-04-21",16.3941,17.3438,16.3845,17.2671,62600.0],["2021-04-22",17.3822,17.3822,16.4133,16.4805,79600.0],["2021-04-23",16.5956,17.0273,16.3366,16.6244,48100.0],["2021-04-26",16.6915,17.315,16.634,16.8066,63600.0],["2021-04-27",17.0177,17.1232,16.3078,16.4805,48500.0],["2021-04-28",16.5476,16.5956,15.8282,16.0008,66200.0],["2021-04-29",16.5956,16.5956,15.3389,15.6651,42100.0],["2021-04-30",15.1183,21.1042,15.1183,19.1185,676200.0],["2021-05-03",18.4662,19.2624,17.1424,17.2191,219500.0],["2021-05-04",16.7299,16.9793,16.3078,16.4901,108900.0],["2021-05-05",17.5549,17.5549,15.7802,16.797,93600.0],["2021-05-06",16.7011,16.7011,16.1735,16.5284,54900.0],["2021-05-07",16.4325,17.0944,16.3174,16.7491,44000.0],["2021-05-10",16.7011,16.7011,15.1759,15.291,92900.0],["2021-05-11",15.1087,15.9145,15.0607,15.2526,55500.0],["2021-05-12",15.1471,15.3485,14.4564,14.5044,80200.0],["2021-05-13",14.6291,15.2622,14.6291,14.9744,60100.0],["2021-05-14",15.9241,15.9241,15.032,15.7898,130000.0],["2021-05-17",15.5116,15.5787,15.1663,15.4828,55000.0],["2021-05-18",15.4061,15.9241,15.0511,15.55,56600.0],["2021-05-19",15.454,15.6555,15.0511,15.5596,33400.0],["2021-05-20",15.3389,15.5979,15.195,15.5692,41600.0],["2021-05-21",15.7514,16.1639,15.6171,15.9337,42000.0],["2021-05-24",15.9912,16.3654,15.9625,16.1351,48300.0],["2021-05-25",16.1543,16.2598,15.6171,15.6267,38500.0],["2021-05-26",15.8761,16.0392,15.195,15.713,70300.0],["2021-05-27",16.7203,16.7203,15.5787,15.9145,25300.0],["2021-05-28",16.7203,16.7203,15.4732,15.809,27300.0],["2021-06-01",15.7035,15.7035,12.9887,14.2453,414600.0],["2021-06-02",14.2549,14.6387,14.0439,14.4756,65900.0],["2021-06-03",14.6099,14.6099,14.0823,14.4756,72600.0],["2021-06-04",14.4852,14.4852,13.689,14.0631,66800.0],["2021-06-07",13.9,14.3892,13.7369,13.9288,140100.0],["2021-06-08",13.948,14.2262,13.9096,14.159,77800.0],["2021-06-09",14.2166,14.3029,14.0823,14.1686,71400.0],["2021-06-10",14.5523,14.5523,13.9672,14.0247,73600.0],["2021-06-11",14.0727,14.3605,13.7273,13.7465,60100.0],["2021-06-14",14.0535,14.111,13.4395,13.4491,98400.0],["2021-06-15",13.4012,13.7849,13.0654,13.3724,111200.0],["2021-06-16",13.3244,13.6026,13.2381,13.5451,48500.0],["2021-06-17",13.7945,13.7945,12.9599,13.1038,99700.0],["2021-06-18",13.0366,14.0919,12.6146,13.8233,389400.0],["2021-06-21",13.7561,13.7945,12.6625,13.3916,125100.0],["2021-06-22",13.3916,13.3916,12.9791,13.2093,87000.0],["2021-06-23",13.8424,13.8424,12.8544,13.2477,112800.0],["2021-06-24",13.7561,13.7561,13.1134,13.5834,113300.0],["2021-06-25",13.8329,14.3509,13.3532,14.3509,1613200.0],["2021-06-28",14.4468,15.0607,14.2933,14.8401,140800.0],["2021-06-29",14.6291,15.032,13.8904,13.9767,46200.0],["2021-06-30",15.1183,15.1183,13.5834,13.8137,47300.0],["2021-07-01",13.7849,14.1878,13.6122,13.9288,51700.0],["2021-07-02",13.9959,14.0343,13.641,13.7561,51000.0],["2021-07-06",13.7753,13.7753,13.1805,13.3916,100700.0],["2021-07-07",13.4108,13.6314,13.0175,13.1038,95200.0],["2021-07-08",13.0079,13.0462,12.5666,12.6721,81300.0],["2021-07-09",12.8256,13.5259,12.7393,13.3244,63100.0],["2021-07-12",13.1518,13.4779,13.075,13.3916,29900.0],["2021-07-13",13.3052,13.3628,13.0079,13.1422,27800.0],["2021-07-14",13.7207,13.7207,12.4865,12.7758,82700.0],["2021-07-15",12.689,12.93,12.2744,12.7951,71200.0],["2021-07-16",12.8626,12.8626,12.4383,12.6119,76800.0],["2021-07-19",12.3901,12.5347,11.9562,12.0526,94600.0],["2021-07-20",12.1587,12.6697,11.9851,12.1972,50800.0],["2021-07-21",12.3515,12.9879,12.3515,12.8433,59600.0],["2021-07-22",12.7372,12.7372,12.1972,12.3419,43300.0],["2021-07-23",12.313,12.5154,11.9273,12.284,62800.0],["2021-07-26",12.3612,12.7468,12.3419,12.5444,61200.0],["2021-07-27",12.3901,12.7854,11.9562,12.284,70600.0],["2021-07-28",10.7895,11.2716,10.2013,10.9148,642400.0],["2021-07-29",11.098,11.7826,11.0884,11.7055,240400.0],["2021-07-30",13.5279,14.7042,12.7083,13.1518,568000.0],["2021-08-02",13.1615,14.0582,12.554,12.6311,2749000.0],["2021-08-03",12.8336,14.0678,12.8143,13.335,566300.0],["2021-08-04",13.2675,13.4989,12.6794,13.0168,194000.0],["2021-08-05",13.094,14.386,12.9204,14.2992,215000.0],["2021-08-06",14.2028,14.7524,14.0389,14.3281,130500.0],["2021-08-09",14.1739,14.3764,13.6628,13.9135,154800.0],["2021-08-10",13.7978,14.4342,13.6436,14.1353,121200.0],["2021-08-11",14.1449,14.5981,13.8364,14.5017,122100.0],["2021-08-12",14.5113,15.0031,14.3281,14.7428,106400.0],["2021-08-13",14.7428,14.7428,13.9135,13.9521,76400.0],["2021-08-16",13.8653,14.1739,13.5471,13.7689,86200.0],["2021-08-17",13.6725,13.7496,13.1615,13.3929,88100.0],["2021-08-18",13.3061,13.6339,13.1807,13.3061,84800.0],["2021-08-19",13.1711,13.6821,12.9783,12.9879,64200.0],["2021-08-20",12.93,13.4121,12.8529,13.3157,117200.0],["2021-08-23",13.5664,13.6436,13.1036,13.1807,148900.0],["2021-08-24",13.5471,13.6146,13.1325,13.2675,80200.0],["2021-08-25",13.3157,13.8171,13.2868,13.5471,109200.0],["2021-08-26",13.5086,13.7689,13.1132,13.1132,98300.0],["2021-08-27",13.1229,13.981,13.1229,13.8653,86700.0],["2021-08-30",13.7689,13.8171,13.3639,13.3736,69600.0],["2021-08-31",13.6339,13.6821,13.2868,13.6146,53600.0],["2021-09-01",13.6725,13.7111,13.3157,13.3543,71100.0],["2021-09-02",13.4411,13.7207,13.1711,13.1711,75200.0],["2021-09-03",13.2193,13.3639,12.9879,12.9879,72900.0],["2021-09-07",13.0265,13.229,12.7372,13.065,112100.0],["2021-09-08",13.0265,13.229,12.4576,12.5636,59600.0],["2021-09-09",12.5829,13.0361,12.4576,12.7758,51300.0],["2021-09-10",12.7951,12.8047,12.3612,12.3612,80100.0],["2021-09-13",12.5347,12.8722,12.2937,12.5829,78700.0],["2021-09-14",12.5733,12.6311,12.1683,12.3419,89200.0],["2021-09-15",12.2937,12.7276,12.1394,12.6408,84500.0],["2021-09-16",12.6793,12.6793,12.3033,12.3515,61400.0],["2021-09-17",12.3226,12.4383,11.9658,11.9658,144300.0],["2021-09-20",11.6959,12.1394,11.5802,11.6766,89900.0],["2021-09-21",11.7826,11.7826,11.3295,11.5802,54300.0],["2021-09-22",11.6284,12.1683,11.6284,11.8308,64700.0],["2021-09-23",11.9562,12.3515,11.9369,12.0333,60700.0],["2021-09-24",11.9176,12.178,11.8887,11.9948,34600.0],["2021-09-27",11.9658,12.5347,11.9658,12.419,96000.0],["2021-09-28",12.3515,12.5347,11.9562,12.0044,41500.0],["2021-09-29",12.0526,12.2744,11.8694,12.1587,74900.0],["2021-09-30",12.178,12.6311,11.9466,11.9851,66400.0],["2021-10-01",12.4865,12.4865,11.9176,12.0623,77000.0],["2021-10-04",12.0333,12.178,11.5898,11.6862,83100.0],["2021-10-05",11.8019,12.0623,11.8019,11.9369,72700.0],["2021-10-06",11.8405,12.1297,11.6959,11.9176,83200.0],["2021-10-07",12.1298,12.1876,11.9369,11.9562,40300.0],["2021-10-08",12.0526,12.3226,11.9273,12.1105,40800.0],["2021-10-11",12.1394,12.4094,11.8887,11.8887,53600.0],["2021-10-12",11.9755,12.0333,11.7248,11.7537,49300.0],["2021-10-13",11.7634,11.8501,11.5223,11.7634,66500.0],["2021-10-14",11.967,11.967,11.6373,11.7149,49600.0],["2021-10-15",11.773,12.2288,11.7343,11.9864,102200.0],["2021-10-18",12.0058,12.1804,11.8409,11.8797,67100.0],["2021-10-19",11.8894,12.0737,11.6567,11.8021,78900.0],["2021-10-20",11.7634,12.0931,11.5985,11.8894,69700.0],["2021-10-21",11.8506,12.1028,11.7634,11.87,41900.0],["2021-10-22",11.8312,12.1125,11.7731,11.8603,48400.0],["2021-10-25",11.8409,12.0446,11.7924,11.8312,92800.0],["2021-10-26",11.8409,12.2773,11.773,11.8312,55400.0],["2021-10-27",11.8506,11.9767,11.7343,11.7343,65900.0],["2021-10-28",11.7343,11.8797,11.2979,11.3948,124200.0],["2021-10-29",12.2773,14.0132,12.2773,13.4992,284800.0],["2021-11-01",13.5768,14.1199,13.4023,14.0617,114000.0],["2021-11-02",14.0617,14.1975,13.538,13.7223,59400.0],["2021-11-03",13.6156,14.1684,13.4992,14.0132,116700.0],["2021-11-04",14.0229,14.5175,13.8678,13.9647,70900.0],["2021-11-05",14.0908,14.7212,14.0423,14.3817,62800.0],["2021-11-08",14.4108,14.7406,14.2751,14.3429,53300.0],["2021-11-09",14.2169,14.2169,13.7611,14.0132,39300.0],["2021-11-10",14.0423,14.0811,13.8193,13.955,39000.0],["2021-11-11",13.955,14.0617,13.6835,13.9744,54000.0],["2021-11-12",13.9162,14.1199,13.7999,13.9744,41700.0],["2021-11-15",13.9356,13.9453,13.5865,13.7805,44400.0],["2021-11-16",14.1781,14.1781,13.5089,13.635,47300.0],["2021-11-17",13.5186,13.7708,13.3441,13.4217,58300.0],["2021-11-18",13.3926,13.412,12.7137,12.8107,52100.0],["2021-11-19",12.9756,12.9756,12.6071,12.801,62900.0],["2021-11-22",12.8495,13.0435,12.6555,12.6555,26200.0],["2021-11-23",12.995,13.0047,12.4131,12.6555,61900.0],["2021-11-24",12.4519,12.5877,12.3937,12.4034,31200.0],["2021-11-26",12.8495,12.8495,11.6858,11.8991,64200.0],["2021-11-29",11.9767,12.0058,11.6858,11.8215,30600.0],["2021-11-30",12.3646,12.3646,11.3463,11.6761,65200.0],["2021-12-01",12.0252,12.2482,11.5209,11.6761,198400.0],["2021-12-02",11.6761,12.3258,11.647,12.1416,118800.0],["2021-12-03",12.161,12.4907,11.7343,12.0058,152200.0],["2021-12-06",12.1513,12.4034,11.9088,12.0446,72700.0],["2021-12-07",12.1998,12.2676,12.0834,12.1125,67600.0],["2021-12-08",12.2094,12.3064,12.1125,12.1513,54200.0],["2021-12-09",12.1125,12.161,12.0252,12.064,35100.0],["2021-12-10",12.0737,12.1319,11.8506,12.0543,28700.0],["2021-12-13",12.3452,12.3452,11.6082,11.7149,86000.0],["2021-12-14",11.5888,11.9185,11.5209,11.7052,101300.0],["2021-12-15",11.7634,12.0349,11.4239,11.9088,78400.0],["2021-12-16",11.8991,12.481,11.8991,11.9379,72800.0],["2021-12-17",11.8797,12.3064,11.8118,12.0155,42800.0],["2021-12-20",11.87,12.0349,11.6373,11.8894,32500.0],["2021-12-21",11.9864,12.2773,11.9864,12.1998,34700.0],["2021-12-22",12.1319,12.3064,11.967,12.3064,35700.0],["2021-12-23",12.2579,12.4519,12.2385,12.2579,24500.0],["2021-12-27",12.1997,12.4907,12.1997,12.3743,15500.0],["2021-12-28",12.3258,12.5877,12.1707,12.2967,18000.0],["2021-12-29",12.2385,12.3258,11.967,12.161,39700.0],["2021-12-30",12.3646,12.6071,12.2773,12.5004,41400.0],["2021-12-31",12.4325,12.578,12.1901,12.5392,45000.0],["2022-01-03",12.6361,12.8592,12.5101,12.5489,67400.0],["2022-01-04",12.6071,13.0725,12.6071,13.0338,37300.0],["2022-01-05",13.0338,13.4702,12.7719,12.8495,81900.0],["2022-01-06",12.9465,13.0822,12.8301,12.9756,33400.0],["2022-01-07",12.9465,13.0338,12.7816,12.995,18200.0],["2022-01-10",12.9077,13.3926,12.7331,13.3926,41200.0],["2022-01-11",13.2859,13.8678,13.0435,13.5865,72500.0],["2022-01-12",13.5962,14.052,13.3829,13.5089,50700.0],["2022-01-13",13.47,13.7039,13.3627,13.3725,27800.0],["2022-01-14",13.3725,13.4115,12.9534,13.3043,33300.0],["2022-01-18",13.2165,13.2555,12.6122,12.9046,78700.0],["2022-01-19",13.0021,13.1776,12.7682,12.8852,28100.0],["2022-01-20",13.0119,13.1288,12.3101,12.4076,78900.0],["2022-01-21",12.3686,12.5245,11.7935,11.9885,114400.0],["2022-01-24",11.7643,12.6512,11.6863,12.4855,62700.0],["2022-01-25",12.2614,12.3686,11.6376,12.1931,31900.0],["2022-01-26",12.5635,12.5635,11.8423,12.0177,36300.0],["2022-01-27",12.1444,12.3296,11.7058,11.891,37700.0],["2022-01-28",11.891,12.0372,11.5499,11.9105,44300.0],["2022-01-31",11.813,12.2614,11.6376,12.1054,57100.0],["2022-02-01",12.1152,12.3101,11.9397,12.2809,41700.0],["2022-02-02",12.3978,12.4855,12.1444,12.4076,32900.0],["2022-02-03",12.0664,12.3101,12.0664,12.2614,19600.0],["2022-02-04",12.1834,12.2906,11.5791,11.6376,188700.0],["2022-02-07",11.8325,12.2126,11.774,12.0274,30100.0],["2022-02-08",12.008,12.2126,11.9202,12.0372,12600.0],["2022-02-09",12.1931,12.2711,11.891,12.0567,28400.0],["2022-02-10",11.891,12.3101,11.852,12.0274,20100.0],["2022-02-11",11.9787,12.1542,11.7253,11.9105,41600.0],["2022-02-14",12.0664,12.1444,11.7448,11.852,22500.0],["2022-02-15",11.9202,12.3491,11.891,12.1736,41200.0],["2022-02-16",12.4368,12.4368,12.0177,12.2614,26400.0],["2022-02-17",12.1249,12.1931,11.813,11.8423,17500.0],["2022-02-18",11.8325,12.0177,11.7058,11.7448,37800.0],["2022-02-22",11.891,11.891,11.4231,11.5499,47200.0],["2022-02-23",11.6766,11.7838,11.4914,11.6083,24800.0],["2022-02-24",11.5596,11.9007,11.2867,11.7545,153700.0],["2022-02-25",13.0216,14.2205,12.9144,13.8403,285900.0],["2022-02-28",13.9865,15.4096,13.9865,15.3511,247100.0],["2022-03-01",15.3121,16.0723,14.8247,15.5752,188300.0],["2022-03-02",15.7214,16.1211,15.507,15.6922,103700.0],["2022-03-03",15.9066,16.1308,15.3511,15.9261,63400.0],["2022-03-04",15.9261,16.8813,15.2439,16.8716,156100.0],["2022-03-07",16.9885,17.5831,16.7643,17.047,170800.0],["2022-03-08",17.047,17.125,16.6669,16.6669,243300.0],["2022-03-09",16.6961,17.3102,16.6961,17.1542,77600.0],["2022-03-10",16.8716,17.5051,16.7254,17.0762,63600.0],["2022-03-11",16.9593,17.4466,16.7059,17.1542,111700.0],["2022-03-14",17.3686,17.5928,16.8911,17.3004,75500.0],["2022-03-15",17.2224,17.3686,16.8423,17.1055,36000.0],["2022-03-16",17.4076,17.6903,16.7059,17.4954,48300.0],["2022-03-17",17.3004,17.7488,17.3004,17.6416,74500.0],["2022-03-18",17.6416,18.0899,17.6416,18.0899,72600.0],["2022-03-21",18.0899,18.4993,17.7878,18.4505,60200.0],["2022-03-22",18.4993,19.1231,18.3433,18.8599,78700.0],["2022-03-23",18.8696,19.1036,18.7039,18.8014,54200.0],["2022-03-24",18.7722,19.2205,18.6455,19.201,39100.0],["2022-03-25",19.1523,20.1172,19.1523,19.3862,144000.0],["2022-03-28",19.2303,19.5032,18.0022,18.0217,141800.0],["2022-03-29",18.1289,18.1679,17.4174,17.8072,108800.0],["2022-03-30",17.739,18.0607,17.3979,17.9827,55000.0],["2022-03-31",17.9827,18.3043,17.3589,17.3881,34100.0],["2022-04-01",17.3686,17.3881,16.5597,16.8423,241000.0],["2022-04-04",16.6669,17.0762,16.1406,16.7254,254700.0],["2022-04-05",16.7254,16.93,16.1601,16.355,63800.0],["2022-04-06",16.0528,16.5207,15.6142,15.9846,52200.0],["2022-04-07",16.0041,16.1016,15.663,15.9846,49700.0],["2022-04-08",15.8676,16.4817,15.6922,15.9651,84000.0],["2022-04-11",15.8871,16.0626,15.4096,15.4485,50300.0],["2022-04-12",15.4485,15.7994,15.3706,15.6337,44700.0],["2022-04-13",15.7414,15.8491,15.6533,15.7708,26800.0],["2022-04-14",15.6925,16.0449,15.6925,15.761,28500.0],["2022-04-18",15.6827,16.1232,15.575,15.947,30800.0],["2022-04-19",15.8491,16.691,15.8491,16.4267,57500.0],["2022-04-20",16.6225,17.1021,16.6225,16.9259,43300.0],["2022-04-21",16.9553,16.9553,16.27,16.3973,20600.0],["2022-04-22",16.2798,16.3484,15.8197,15.8785,80800.0],["2022-04-25",15.898,15.898,15.3694,15.8883,50000.0],["2022-04-26",15.8393,15.8393,15.1834,15.2911,42700.0],["2022-04-27",15.4184,15.4184,14.9974,15.0268,36900.0],["2022-04-28",16.2994,17.4839,16.2015,17.3762,87800.0],["2022-04-29",17.2196,17.2784,15.9666,15.9666,51900.0],["2022-05-02",15.8295,16.4071,15.6827,16.3092,162600.0],["2022-05-03",16.4267,16.5637,16.1721,16.5148,35200.0],["2022-05-04",16.5735,17.6112,16.4462,17.5427,84400.0],["2022-05-05",17.572,17.572,16.4169,16.8182,189100.0],["2022-05-06",16.6323,17.0924,16.3973,17.063,118000.0],["2022-05-09",16.6323,17.0336,16.4658,16.7204,69900.0],["2022-05-10",17.0434,17.1021,15.8393,16.084,51600.0],["2022-05-11",16.084,16.6029,16.084,16.4463,49600.0],["2022-05-12",16.4169,16.4658,15.7904,16.1232,36000.0],["2022-05-13",16.2113,16.2896,15.8785,16.1526,22800.0],["2022-05-16",16.27,16.3777,15.9666,16.1819,30300.0],["2022-05-17",16.4756,16.691,16.27,16.5735,22900.0],["2022-05-18",16.3484,16.4462,15.9176,16.084,15000.0],["2022-05-19",15.9764,16.1624,15.8099,16.1526,27300.0],["2022-05-20",16.1624,16.1624,15.1345,15.526,55000.0],["2022-05-23",15.526,16.0057,15.203,15.5554,19300.0],["2022-05-24",15.3009,15.4379,14.9974,15.2128,32700.0],["2022-05-25",15.2128,15.7023,15.1736,15.34,27200.0],["2022-05-26",15.4379,16.0253,15.389,15.7023,33500.0],["2022-05-27",15.712,16.0351,15.712,15.9568,22300.0],["2022-05-31",15.7708,15.9764,15.6337,15.7708,30400.0],["2022-06-01",15.5554,15.9568,15.4673,15.7806,126600.0],["2022-06-02",16.1134,16.6127,15.9764,16.3777,48500.0],["2022-06-03",16.2309,16.4952,15.898,16.0253,32700.0],["2022-06-06",16.1526,16.1819,15.6729,16.0155,42000.0],["2022-06-07",15.8393,16.3875,15.8393,16.2603,134300.0],["2022-06-08",16.2407,16.5344,15.7218,15.9764,17100.0],["2022-06-09",16.0057,16.0057,15.4967,15.5652,19200.0],["2022-06-10",15.3205,16.0155,15.203,15.6337,42100.0],["2022-06-13",15.1638,15.5652,14.9778,15.1051,57100.0],["2022-06-14",15.389,15.4379,15.0366,15.2324,30000.0],["2022-06-15",15.4281,15.8001,15.34,15.4281,20100.0],["2022-06-16",15.3694,15.3694,14.5275,14.6058,48400.0],["2022-06-17",14.7918,15.0659,14.7918,14.9583,81200.0],["2022-06-21",15.0268,15.5358,15.0268,15.3498,38100.0],["2022-06-22",15.1736,15.7708,15.0659,15.2911,51200.0],["2022-06-23",15.3107,15.5554,15.1443,15.526,47300.0],["2022-06-24",15.5065,15.9372,15.5065,15.6631,24200.0],["2022-06-27",15.5848,15.8099,15.4379,15.7414,23800.0],["2022-06-28",15.8785,15.9372,15.34,15.3988,12500.0],["2022-06-29",15.4379,15.5163,14.9191,15.1247,17000.0],["2022-06-30",14.9583,15.7218,14.9387,15.2324,15300.0],["2022-07-01",15.3205,15.3205,14.831,14.9778,16200.0],["2022-07-05",14.7918,15.1932,14.596,14.9093,65600.0],["2022-07-06",14.8114,15.4184,14.7331,15.3009,52000.0],["2022-07-07",15.4379,15.5848,15.3107,15.3694,40400.0],["2022-07-08",15.4379,17.4252,15.4086,17.2098,133100.0],["2022-07-11",16.9553,17.1021,16.4463,16.6322,42900.0],["2022-07-12",16.5441,16.9945,16.3777,16.4756,45600.0],["2022-07-13",16.4071,17.1021,16.4071,16.8868,36400.0],["2022-07-14",16.5526,16.9556,16.5133,16.7885,32800.0],["2022-07-15",17.0342,17.0342,16.7295,16.8868,18200.0],["2022-07-18",17.1423,17.4372,16.9654,17.2701,43700.0],["2022-07-19",17.5453,17.8206,17.3684,17.7124,30100.0],["2022-07-20",17.5552,18.1646,17.5552,18.1449,70900.0],["2022-07-21",18.2039,18.3317,17.8894,18.2629,24900.0],["2022-07-22",18.0663,18.1842,17.8599,17.8992,21100.0],["2022-07-25",18.0761,18.5283,17.8894,18.5184,44100.0],["2022-07-26",18.5873,18.5873,18.2334,18.3317,24700.0],["2022-07-27",18.3219,18.8723,18.2039,18.8625,47900.0],["2022-07-28",21.8211,23.4724,21.2805,23.325,223300.0],["2022-07-29",23.3446,24.937,23.2758,24.3079,170500.0],["2022-08-01",24.3964,24.6618,23.7771,24.072,171300.0],["2022-08-02",23.728,24.072,23.4626,23.9344,120000.0],["2022-08-03",23.8853,23.9835,23.1775,23.8853,98000.0],["2022-08-04",23.8754,24.8289,23.3152,24.5143,142600.0],["2022-08-05",24.2293,24.8092,23.7575,24.5438,67700.0],["2022-08-08",24.8977,25.4285,24.6224,24.7699,238300.0],["2022-08-09",24.8485,24.9468,23.9442,23.9639,44700.0],["2022-08-10",24.4357,25.1827,24.4357,24.819,104200.0],["2022-08-11",24.8682,25.4776,24.5635,25.4088,134200.0],["2022-08-12",25.4579,26.6866,25.4186,26.2836,169600.0],["2022-08-15",26.3328,27.1879,26.3328,26.4605,108600.0],["2022-08-16",26.205,27.2567,26.1067,26.8439,91900.0],["2022-08-17",26.6866,26.6866,25.6054,25.8413,74200.0],["2022-08-18",25.9003,26.7751,25.6545,26.7751,102000.0],["2022-08-19",26.5883,27.1781,26.4704,27.1682,131700.0],["2022-08-22",27.1682,27.1682,25.6742,25.8216,127000.0],["2022-08-23",25.9592,26.6866,25.8708,26.1263,56500.0],["2022-08-24",25.9396,26.8046,25.7921,26.608,100300.0],["2022-08-25",26.7358,27.4435,26.7358,27.3943,142000.0],["2022-08-26",27.5221,27.7678,25.9494,26.2443,160500.0],["2022-08-29",26.4605,27.3747,26.2345,26.2836,149700.0],["2022-08-30",26.5687,26.7751,25.2319,26.3622,137000.0],["2022-08-31",26.4016,28.0824,26.3917,27.9349,224100.0],["2022-09-01",27.9841,29.1046,27.2272,27.7089,267100.0],["2022-09-02",28.0824,28.4952,25.6349,25.9494,96800.0],["2022-09-06",25.9298,26.6375,25.1827,25.5857,108300.0],["2022-09-07",25.6152,26.3721,24.996,25.9003,73900.0],["2022-09-08",25.4088,26.4704,25.3105,26.3524,170700.0],["2022-09-09",26.5097,26.6473,25.3105,25.7233,136500.0],["2022-09-12",26.0379,26.431,25.5956,25.8118,139900.0],["2022-09-13",25.3105,25.9592,25.0648,25.8511,58300.0],["2022-09-14",25.6349,26.0379,25.3793,25.9298,64200.0],["2022-09-15",25.9297,26.5195,25.5857,25.8413,54500.0],["2022-09-16",25.3203,25.5464,24.9763,25.1434,50400.0],["2022-09-19",24.7994,25.0648,24.5045,25.0549,69400.0],["2022-09-20",24.6323,24.9075,24.3865,24.6225,39600.0],["2022-09-21",24.6913,25.3105,24.5635,24.8977,46600.0],["2022-09-22",24.8092,24.8092,24.19,24.6126,49100.0],["2022-09-23",24.2391,24.475,23.5904,24.0524,55200.0],["2022-09-26",24.1113,24.5536,23.7378,24.1408,63600.0],["2022-09-27",24.3079,24.8878,24.1408,24.2784,75100.0],["2022-09-28",24.2293,25.0943,24.0818,24.9861,114700.0],["2022-09-29",24.8289,24.8682,23.7378,24.0818,43400.0],["2022-09-30",24.1506,25.3007,23.8951,24.819,190900.0],["2022-10-03",25.2122,26.1755,24.819,25.7332,89100.0],["2022-10-04",26.2345,26.6276,25.8315,26.1951,64200.0],["2022-10-05",25.7233,25.9396,25.2024,25.8806,34900.0],["2022-10-06",25.8904,26.893,25.8904,26.6571,50700.0],["2022-10-07",26.146,26.6473,25.3498,25.7627,63700.0],["2022-10-10",25.7627,26.0968,25.5857,25.8904,44500.0],["2022-10-11",26.0575,26.8439,25.9003,26.5981,82200.0],["2022-10-12",26.6866,26.6866,26.1067,26.2345,39700.0],["2022-10-13",25.7417,26.7962,25.6037,26.7765,52600.0],["2022-10-14",26.9342,27.5846,25.653,25.9388,56700.0],["2022-10-17",26.0078,27.0623,25.9092,26.9637,79900.0],["2022-10-18",27.1313,27.5748,26.6582,27.2495,50000.0],["2022-10-19",27.1214,27.9394,26.9342,27.7226,72100.0],["2022-10-20",27.9098,28.373,27.1313,27.3185,50700.0],["2022-10-21",27.2298,28.9939,27.2298,28.6982,89300.0],["2022-10-24",28.8165,30.2849,28.2942,29.9104,162600.0],["2022-10-25",30.1568,30.9452,29.8612,30.147,74200.0],["2022-10-26",30.4525,31.0142,30.078,30.413,78100.0],["2022-10-27",33.0148,33.3992,31.0438,31.6647,143300.0],["2022-10-28",32.1771,34.02,31.8716,34.02,161700.0],["2022-10-31",34.3945,35.0844,31.8815,31.9406,149900.0],["2022-11-01",32.0392,34.365,31.3296,34.296,122900.0],["2022-11-02",34.3945,34.3945,32.6206,32.9064,78200.0],["2022-11-03",32.6108,33.8722,32.1574,33.547,73700.0],["2022-11-04",34.0693,35.3505,33.5273,34.1482,95900.0],["2022-11-07",34.4931,35.2322,33.8821,34.5029,103200.0],["2022-11-08",34.6311,35.2815,34.1679,34.4931,44400.0],["2022-11-09",33.9806,34.7296,33.5174,33.754,52000.0],["2022-11-10",35.1337,35.1337,33.9215,34.9267,53000.0],["2022-11-11",34.9859,37.2723,34.5424,36.9569,157700.0],["2022-11-14",36.9569,37.9325,36.1882,36.6612,106000.0],["2022-11-15",36.7598,37.7354,36.198,36.336,67600.0],["2022-11-16",36.336,36.6021,35.0548,35.2815,65200.0],["2022-11-17",34.7789,36.3656,34.4832,36.3459,49200.0],["2022-11-18",36.405,36.9273,36.0009,36.7795,43900.0],["2022-11-21",36.3459,37.223,35.6166,36.5233,49600.0],["2022-11-22",36.7401,36.878,36.0699,36.7598,46800.0],["2022-11-23",36.5233,36.7893,36.0798,36.6809,29800.0],["2022-11-25",36.8091,37.4595,36.4346,37.2131,37200.0],["2022-11-28",36.7499,36.7795,33.7835,33.9806,133600.0],["2022-11-29",34.2566,34.8774,33.8821,34.5621,70900.0],["2022-11-30",34.6114,34.769,33.4189,33.9412,83300.0],["2022-12-01",33.8624,36.4247,33.8624,35.7546,73400.0],["2022-12-02",35.3111,35.9615,34.7001,35.6757,62600.0],["2022-12-05",35.6757,36.5035,34.7986,34.9267,60700.0],["2022-12-06",35.0351,35.183,33.1331,33.1429,48000.0],["2022-12-07",33.1331,33.5963,31.8716,33.5174,62500.0],["2022-12-08",33.7145,34.365,33.6258,33.9018,43000.0],["2022-12-09",33.7638,33.8427,32.8079,33.1725,55200.0],["2022-12-12",33.34,33.9511,32.8079,33.547,39600.0],["2022-12-13",34.5029,35.0154,33.6948,34.1777,54400.0],["2022-12-14",33.9018,34.3551,32.9951,33.2711,70500.0],["2022-12-15",32.9951,33.7835,32.4334,33.4484,46100.0],["2022-12-16",33.005,33.4977,32.5516,33.2415,59400.0],["2022-12-19",33.0148,33.2513,32.0983,32.5615,49800.0],["2022-12-20",32.325,32.936,32.049,32.5221,122100.0],["2022-12-21",32.6699,33.8131,32.6206,32.867,31800.0],["2022-12-22",32.9163,33.6061,30.7481,32.3742,88000.0],["2022-12-23",32.2264,33.4484,31.1719,32.5713,58100.0],["2022-12-27",32.5516,32.6108,31.7534,31.842,36600.0],["2022-12-28",31.98,32.1771,31.3,31.3591,47400.0],["2022-12-29",31.3789,32.2264,31.3789,31.9702,50800.0],["2022-12-30",31.8125,32.5812,31.5562,32.4432,57600.0],["2023-01-03",32.7882,32.8276,31.9406,32.2757,63900.0],["2023-01-04",32.4826,32.7783,32.0391,32.4038,52900.0],["2023-01-05",32.187,32.2067,30.8565,30.8565,60700.0],["2023-01-06",31.1916,32.6994,31.1423,31.7829,50300.0],["2023-01-09",32.1968,33.7638,31.6942,33.3499,107900.0],["2023-01-10",33.5371,34.5719,33.4386,33.9215,55700.0],["2023-01-11",33.9905,34.6311,32.9458,33.8919,43200.0],["2023-01-12",34.1684,34.5634,33.7833,34.1882,50600.0],["2023-01-13",34.1882,34.5536,34.0795,34.5536,50500.0],["2023-01-17",34.7017,37.0224,34.7017,35.7584,96000.0],["2023-01-18",35.8769,36.4299,34.7313,34.9486,44500.0],["2023-01-19",34.5832,35.2152,33.8722,35.1066,62000.0],["2023-01-20",35.1066,36.0744,35.1066,36.0744,92200.0],["2023-01-23",35.8966,37.1113,35.7979,37.0224,85600.0],["2023-01-24",36.7459,37.0915,36.3114,36.736,34200.0],["2023-01-25",36.5089,36.7656,35.7485,36.7656,29100.0],["2023-01-26",36.9631,37.0323,35.7781,36.5385,37600.0],["2023-01-27",36.4496,36.5385,35.0375,35.7682,56500.0],["2023-01-30",35.3732,36.4398,35.1658,36.2719,67700.0],["2023-01-31",36.5089,39.906,35.8571,38.9481,232500.0],["2023-02-01",39.0863,39.1554,37.605,38.8098,104800.0],["2023-02-02",38.5926,39.669,38.2667,38.2864,70400.0],["2023-02-03",37.8519,39.1752,36.0842,38.3358,106600.0],["2023-02-06",38.3358,39.0567,37.9112,38.158,69300.0],["2023-02-07",38.1087,39.4023,37.5359,39.1653,113000.0],["2023-02-08",39.0666,39.5801,38.553,39.4517,77200.0],["2023-02-09",39.5801,41.4761,39.2147,39.5998,182300.0],["2023-02-10",39.2246,40.0442,37.7235,38.9974,79300.0],["2023-02-13",39.0567,39.6492,37.5754,38.1383,120200.0],["2023-02-14",37.9507,38.8098,36.7064,38.1877,72900.0],["2023-02-15",38.0593,39.4715,38.0593,39.0271,151000.0],["2023-02-16",38.9678,39.432,38.158,39.1061,72300.0],["2023-02-17",38.9382,39.0962,37.6643,38.5135,64400.0],["2023-02-21",38.4543,39.4517,38.079,38.1383,105000.0],["2023-02-22",37.8618,38.3654,37.2199,37.8025,101000.0],["2023-02-23",39.0863,39.5801,32.3415,33.4377,518900.0],["2023-02-24",33.5858,34.1586,32.5884,33.3093,117700.0],["2023-02-27",33.1217,34.4449,32.9143,34.1289,77500.0],["2023-02-28",34.4844,35.2251,34.1684,35.077,79600.0],["2023-03-01",34.6227,36.7261,34.5141,36.3114,141500.0],["2023-03-02",35.946,36.499,35.709,36.4694,43600.0],["2023-03-03",36.4694,36.8051,35.9855,36.578,47000.0],["2023-03-06",36.6471,37.3976,36.0546,36.3805,100400.0],["2023-03-07",36.6373,36.736,35.9361,36.2422,143300.0],["2023-03-08",36.1139,37.0323,35.6794,37.0026,88800.0],["2023-03-09",37.0323,37.0323,36.0546,36.2225,86000.0],["2023-03-10",36.0546,36.1336,33.408,33.6846,134300.0],["2023-03-13",33.1612,33.4179,31.8971,32.0058,139700.0],["2023-03-14",32.7859,34.5239,32.6378,33.8524,64400.0],["2023-03-15",33.0822,33.092,31.3244,32.1243,65800.0],["2023-03-16",31.5712,33.6747,31.3145,33.3685,67400.0],["2023-03-17",33.013,33.2303,31.9959,32.1144,71400.0],["2023-03-20",32.5884,32.8155,32.1144,32.2921,69300.0],["2023-03-21",32.8945,33.5364,32.5588,33.329,45700.0],["2023-03-22",33.25,33.408,31.9268,32.1144,49100.0],["2023-03-23",32.4304,32.9439,31.6404,31.8774,33200.0],["2023-03-24",32.0453,33.5167,31.4132,33.3587,102200.0],["2023-03-27",33.5759,34.1981,33.0723,33.8919,73200.0],["2023-03-28",33.7734,34.7511,33.2007,34.1388,160000.0],["2023-03-29",34.6029,35.235,34.6029,35.1066,92000.0],["2023-03-30",35.551,36.4299,34.998,35.8176,662600.0],["2023-03-31",35.9361,37.1113,35.3732,37.1113,145700.0],["2023-04-03",36.9138,37.2495,36.4793,36.657,113400.0],["2023-04-04",36.6076,36.6076,34.2474,34.7906,106200.0],["2023-04-05",34.5931,34.6819,33.3982,33.7043,77800.0],["2023-04-06",33.6846,33.6846,32.302,32.3711,77700.0],["2023-04-10",31.9564,33.6944,31.9564,33.4475,97500.0],["2023-04-11",33.7833,34.7313,33.6747,34.6128,62800.0],["2023-04-12",34.9387,34.9782,34.3067,34.5832,32900.0],["2023-04-13",34.8504,35.0582,34.4249,34.8405,27400.0],["2023-04-14",34.88,35.1868,32.5646,34.2962,43500.0],["2023-04-17",34.3061,34.6327,33.851,33.9895,47500.0],["2023-04-18",34.316,34.316,33.0495,33.1187,79100.0],["2023-04-19",33.0594,33.1484,32.3865,32.7526,57400.0],["2023-04-20",32.4854,32.8516,32.1292,32.4854,63500.0],["2023-04-21",32.7724,32.7724,31.9412,32.4162,61300.0],["2023-04-24",32.1589,32.8219,31.5157,32.6537,124000.0],["2023-04-25",32.2974,32.2974,30.7538,30.9715,265400.0],["2023-04-26",30.6351,30.6351,29.794,30.3085,137100.0],["2023-04-27",37.4033,37.5418,35.4045,36.7205,255900.0],["2023-04-28",37.4824,40.7478,36.9976,40.2036,207400.0],["2023-05-01",39.9562,42.2717,39.9562,42.1034,215500.0],["2023-05-02",42.1034,43.9439,41.7967,43.1226,216800.0],["2023-05-03",43.4689,44.3298,42.3805,42.4992,137300.0],["2023-05-04",42.2123,42.6081,40.5598,41.3712,88900.0],["2023-05-05",42.0738,43.5283,41.7472,42.7664,117200.0],["2023-05-08",42.9544,43.0435,41.9649,42.5487,75700.0],["2023-05-09",42.3805,43.7361,41.9748,43.6372,81100.0],["2023-05-10",43.9538,44.7751,42.7565,44.7751,133000.0],["2023-05-11",44.4585,44.874,43.558,44.0132,88100.0],["2023-05-12",44.033,45.9427,43.5679,44.2309,134000.0],["2023-05-15",44.3496,44.3496,42.4992,43.8054,115600.0],["2023-05-16",43.5085,44.3496,43.3502,43.9637,89600.0],["2023-05-17",44.498,45.7745,44.4783,45.7547,116000.0],["2023-05-18",45.7547,46.1208,44.973,45.0225,126500.0],["2023-05-19",45.4776,45.7151,44.8444,45.26,80900.0],["2023-05-22",45.4183,47.6842,45.4183,47.5754,170800.0],["2023-05-23",47.3379,48.1196,46.5166,46.8432,102400.0],["2023-05-24",46.6156,47.0015,45.4974,46.0318,64200.0],["2023-05-25",46.388,47.7139,45.8042,47.4567,63400.0],["2023-05-26",47.6644,49.2576,47.4764,48.8321,190300.0],["2023-05-30",49.4752,51.4048,48.7133,48.8519,171700.0],["2023-05-31",48.8321,48.9706,47.4764,48.6737,119100.0],["2023-06-01",48.8519,49.9997,48.4857,49.8414,123200.0],["2023-06-02",50.4647,52.137,49.9997,52.048,176200.0],["2023-06-05",51.8599,53.7796,50.7121,51.2662,318300.0],["2023-06-06",51.0782,54.8087,51.0782,54.8087,195700.0],["2023-06-07",55.3331,56.8471,54.591,55.7685,220400.0],["2023-06-08",56.5403,57.0549,55.6794,56.3127,168800.0],["2023-06-09",56.6393,57.5199,55.1352,55.8378,133500.0],["2023-06-12",56.2237,57.698,56.1841,57.1934,196800.0],["2023-06-13",57.6387,58.6974,56.7382,57.3418,147000.0],["2023-06-14",57.5694,58.9844,56.4809,57.0351,124500.0],["2023-06-15",56.857,59.1526,56.6492,58.8755,150300.0],["2023-06-16",58.8459,59.3208,57.1043,57.7079,200300.0],["2023-06-20",57.8761,59.7562,57.4507,58.9349,195200.0],["2023-06-21",58.6875,59.4791,58.5985,58.9349,170700.0],["2023-06-22",58.7865,59.4099,57.985,58.0048,262000.0],["2023-06-23",56.5898,57.2923,54.3733,54.8977,1877200.0],["2023-06-26",54.5712,56.2731,51.7412,53.839,239500.0],["2023-06-27",53.5817,55.2342,53.5421,54.6405,202800.0],["2023-06-28",54.8186,55.7289,54.0072,55.5013,252200.0],["2023-06-29",55.7487,57.8959,55.6893,57.3517,426400.0],["2023-06-30",58.3313,58.6084,56.6689,56.8075,234700.0],["2023-07-03",57.4408,58.6579,57.0252,58.1334,152400.0],["2023-07-05",58.3808,58.3808,54.9769,55.3331,193700.0],["2023-07-06",54.4228,55.1649,52.988,53.1562,168300.0],["2023-07-07",53.3046,55.7388,53.0671,54.9571,170700.0],["2023-07-10",54.9571,56.3424,54.0666,56.283,125600.0],["2023-07-11",56.4018,56.4018,54.4327,54.8977,111700.0],["2023-07-12",55.7883,56.3028,54.9076,55.0462,105200.0],["2023-07-13",55.4425,57.7014,55.4425,56.8989,159000.0],["2023-07-14",56.9979,59.1677,56.5818,57.4339,141100.0],["2023-07-17",57.4636,61.6545,57.4041,60.4656,243200.0],["2023-07-18",60.4359,61.6347,59.5838,61.5158,169600.0],["2023-07-19",62.021,62.5957,58.1175,59.0191,205800.0],["2023-07-20",58.7318,58.8606,57.5924,58.6129,92200.0],["2023-07-21",59.1181,59.1181,57.3645,57.4339,106900.0],["2023-07-24",57.4636,58.8705,57.3645,58.6822,128900.0],["2023-07-25",58.7912,60.1386,58.2067,58.7516,115500.0],["2023-07-26",58.4543,59.5937,57.8896,58.3949,154200.0],["2023-07-27",56.4728,58.2066,53.2232,56.6214,363200.0],["2023-07-28",57.7509,59.7423,56.9088,57.0078,247100.0],["2023-07-31",57.0078,57.2258,52.4405,53.1538,423600.0],["2023-08-01",52.9359,54.1941,52.0838,52.5891,206500.0],["2023-08-02",51.9253,52.3117,50.2113,50.5283,230900.0],["2023-08-03",50.5283,51.0534,48.9927,49.3097,269300.0],["2023-08-04",49.1809,50.7067,49.0422,49.7754,204100.0],["2023-08-07",49.9141,50.459,48.7549,49.5178,124600.0],["2023-08-08",48.7648,49.2998,48.0713,49.1314,119600.0],["2023-08-09",49.1908,49.6664,47.9623,49.1908,129000.0],["2023-08-10",49.5673,49.5673,47.784,48.3586,111900.0],["2023-08-11",48.2793,49.6168,48.2793,49.1611,131200.0],["2023-08-14",49.0422,49.7655,48.8342,49.2007,85400.0],["2023-08-15",49.0521,49.2701,47.7839,48.5369,109200.0],["2023-08-16",48.5468,49.3295,48.0614,48.2496,94500.0],["2023-08-17",48.5765,48.9035,47.3777,47.6452,86200.0],["2023-08-18",47.0904,48.4973,46.5653,48.1307,80600.0],["2023-08-21",47.3678,48.2397,47.0409,47.6155,116800.0],["2023-08-22",48.0019,49.0719,47.8533,48.8738,115100.0],["2023-08-23",49.0719,51.2119,48.5567,50.568,100700.0],["2023-08-24",50.667,51.1129,50.033,50.033,78000.0],["2023-08-25",50.2014,50.241,48.8936,49.28,63000.0],["2023-08-28",49.6367,50.776,49.6367,50.6769,87200.0],["2023-08-29",50.6274,51.638,50.4491,51.1921,94400.0],["2023-08-30",51.1525,51.9451,50.6968,51.0534,103300.0],["2023-08-31",50.8355,52.0145,50.8355,51.8163,286100.0],["2023-09-01",51.5191,52.3414,51.3011,51.7271,143600.0],["2023-09-05",51.8163,51.846,48.9828,50.2509,111300.0],["2023-09-06",50.4193,51.202,50.2608,50.5878,103500.0],["2023-09-07",49.9042,50.7661,49.597,50.4689,121300.0],["2023-09-08",50.3401,50.5283,47.9623,48.0713,153500.0],["2023-09-11",48.5468,48.5468,45.6637,45.8421,214800.0],["2023-09-12",45.6836,46.9418,45.2476,45.2773,140800.0],["2023-09-13",45.4854,46.3077,44.881,45.6637,101600.0],["2023-09-14",46.0402,47.3282,45.6736,47.2688,105800.0],["2023-09-15",47.2688,47.3183,44.8018,44.9108,354100.0],["2023-09-18",44.9702,46.0204,44.9603,45.2476,99100.0],["2023-09-19",45.0297,45.8718,44.782,45.5548,92700.0],["2023-09-20",45.7727,46.4663,44.7225,44.7622,54500.0],["2023-09-21",44.5838,44.9009,43.6624,44.5838,80200.0],["2023-09-22",44.7324,45.525,44.3956,44.782,64000.0],["2023-09-25",44.4847,45.5052,44.4847,45.1089,70200.0],["2023-09-26",44.8414,45.0792,43.9002,44.1281,72700.0],["2023-09-27",44.6631,46.0006,44.6235,45.4755,115400.0],["2023-09-28",45.4854,47.9821,44.9405,47.5065,105300.0],["2023-09-29",47.8335,47.8335,46.6644,47.2787,246300.0],["2023-10-02",47.239,47.5363,46.7833,47.1301,100100.0],["2023-10-03",46.8526,47.2886,45.8817,46.1492,81200.0],["2023-10-04",46.2681,47.1201,45.6836,47.0112,66300.0],["2023-10-05",46.813,47.2489,46.7932,47.0112,58800.0],["2023-10-06",46.7734,48.2199,46.7734,48.0316,53600.0],["2023-10-09",47.4966,48.3289,47.2688,47.9524,45200.0],["2023-10-10",48.309,49.3791,48.1604,49.1908,80400.0],["2023-10-11",49.488,50.5283,49.0125,49.4385,60200.0],["2023-10-12",49.4782,49.6766,48.0396,48.1388,92200.0],["2023-10-13",47.9602,47.9602,45.3906,45.4302,143500.0],["2023-10-16",44.7457,45.3906,42.4737,43.6345,229900.0],["2023-10-17",43.3567,43.7337,42.4637,42.9995,279600.0],["2023-10-18",42.6026,42.6026,40.7672,42.0272,237300.0],["2023-10-19",42.0272,43.2674,40.6283,40.787,158800.0],["2023-10-20",40.7672,41.164,39.9139,40.5092,199100.0],["2023-10-23",40.3604,40.9854,39.8246,40.5191,122100.0],["2023-10-24",40.7969,40.9954,39.3583,39.7056,105700.0],["2023-10-25",39.7056,40.152,38.8226,39.0706,188300.0],["2023-10-26",43.6444,48.9127,43.2574,48.5952,285400.0],["2023-10-27",49.2401,51.1648,47.3252,50.9267,240900.0],["2023-10-30",51.6311,53.6551,50.7481,52.7523,209100.0],["2023-10-31",52.8515,54.7862,52.0181,53.7543,199500.0],["2023-11-01",53.7543,54.6671,52.9904,54.4885,148300.0],["2023-11-02",54.8556,54.8556,52.0578,52.3356,163400.0],["2023-11-03",53.2682,53.7345,51.274,51.7899,158100.0],["2023-11-06",52.0082,52.4546,51.016,51.3434,76100.0],["2023-11-07",50.9962,51.6807,50.6886,51.2244,56700.0],["2023-11-08",51.2244,51.4526,49.7659,49.8651,78000.0],["2023-11-09",49.9544,52.0578,49.8651,50.1628,85000.0],["2023-11-10",50.2223,51.3236,49.6965,51.0061,82000.0],["2023-11-13",50.887,51.6708,50.887,51.0259,39900.0],["2023-11-14",52.5042,53.6254,52.2562,53.5162,75000.0],["2023-11-15",53.9924,54.9647,53.3872,53.5162,98300.0],["2023-11-16",53.1392,54.4389,52.6927,52.9507,96400.0],["2023-11-17",53.4567,54.181,52.7027,53.3376,62400.0],["2023-11-20",53.3376,54.0718,53.2979,53.7345,43000.0],["2023-11-21",53.6849,54.5976,53.2781,53.8932,67700.0],["2023-11-22",54.3,55.1929,53.6849,54.9151,68500.0],["2023-11-24",54.5778,55.3914,54.5778,54.9151,24300.0],["2023-11-27",54.6869,56.7109,54.6869,55.3814,117800.0],["2023-11-28",55.0243,55.1929,53.5559,53.9528,74600.0],["2023-11-29",54.5778,55.3616,53.4964,53.8833,59600.0],["2023-11-30",53.8833,54.1016,53.2086,53.675,63900.0],["2023-12-01",53.3277,56.0462,52.5935,55.5203,119400.0],["2023-12-04",55.0937,56.0462,54.5679,55.6196,67400.0],["2023-12-05",55.6096,55.6096,54.2107,54.4389,71000.0],["2023-12-06",54.9449,55.3418,54.3595,54.5778,65400.0],["2023-12-07",54.5778,54.9647,53.7444,54.8655,72600.0],["2023-12-08",54.8655,56.5323,54.8655,56.0462,62900.0],["2023-12-11",56.0759,58.9036,56.0759,58.7746,148500.0],["2023-12-12",59.0921,61.4633,58.2785,60.9374,150200.0],["2023-12-13",60.9374,62.2868,59.3401,61.8105,196500.0],["2023-12-14",62.7928,64.2512,62.1677,63.0904,108900.0],["2023-12-15",63.7551,63.7551,62.3463,63.1102,159400.0],["2023-12-18",62.9118,63.3583,61.5228,62.4753,94100.0],["2023-12-19",63.0706,63.2293,62.1479,63.14,72100.0],["2023-12-20",63.3285,64.4794,62.0486,62.2471,64800.0],["2023-12-21",62.2768,63.4178,61.5228,63.0309,89100.0],["2023-12-22",63.7155,67.0987,63.011,66.1561,188200.0],["2023-12-26",66.7316,69.0234,66.543,67.8229,123300.0],["2023-12-27",67.8229,68.3488,66.6522,68.3388,83100.0],["2023-12-28",68.2991,68.6266,65.2731,66.9201,180100.0],["2023-12-29",66.8705,68.1404,66.0966,66.2454,268900.0],["2024-01-02",65.4815,65.8188,64.3206,64.7473,85600.0],["2024-01-03",63.9932,64.4794,61.9097,62.4058,82100.0],["2024-01-04",62.5844,62.9217,61.5823,61.7907,66700.0],["2024-01-05",61.1954,62.3264,60.8085,61.0466,77300.0],["2024-01-08",61.3839,62.8424,61.0565,62.1181,63300.0],["2024-01-09",61.1656,61.6419,60.0247,60.9771,73100.0],["2024-01-10",60.8978,61.2549,60.0247,60.6696,50400.0],["2024-01-11",60.7391,62.1297,60.0438,62.1198,61600.0],["2024-01-12",62.8151,62.825,61.9112,62.5369,70500.0],["2024-01-16",61.7522,62.3482,60.6795,61.633,59100.0],["2024-01-17",60.6994,61.8019,60.3219,61.6529,62000.0],["2024-01-18",61.6529,63.8481,61.6529,63.3912,72800.0],["2024-01-19",63.9871,64.5632,62.3184,64.5434,76000.0],["2024-01-22",65.0797,66.9471,64.9705,66.7286,115900.0],["2024-01-23",67.2352,68.5264,66.7683,67.7715,101700.0],["2024-01-24",68.5363,69.0131,65.7552,66.1823,73400.0],["2024-01-25",67.5232,67.5232,65.7651,66.4008,63400.0],["2024-01-26",66.4107,66.5498,65.0301,65.775,74500.0],["2024-01-29",66.5299,66.8478,65.2387,66.6789,57700.0],["2024-01-30",67.1855,68.7449,66.5498,68.4271,89700.0],["2024-01-31",68.0695,68.5363,66.4008,66.4107,95600.0],["2024-02-01",66.7584,69.0628,66.7584,68.5264,89500.0],["2024-02-02",67.7417,68.3774,67.0663,67.3543,58300.0],["2024-02-05",66.2915,66.6789,65.487,66.1028,70900.0],["2024-02-06",66.222,66.4803,64.6427,66.1425,68800.0],["2024-02-07",66.3412,67.4835,65.4671,67.1755,82300.0],["2024-02-08",67.1755,69.7481,66.8676,69.3707,83100.0],["2024-02-09",70.0263,72.7379,69.9567,71.5957,141000.0],["2024-02-12",72.0824,73.8405,71.2579,72.877,135300.0],["2024-02-13",71.397,71.397,67.9205,68.3178,117600.0],["2024-02-14",69.1522,72.9564,69.1522,72.281,116500.0],["2024-02-15",72.5095,74.2477,71.3771,73.6319,114700.0],["2024-02-16",73.463,73.8802,72.4697,73.4133,92100.0],["2024-02-20",72.4002,72.4002,68.9337,70.0263,94500.0],["2024-02-21",69.3608,69.8078,68.3675,69.6389,74300.0],["2024-02-22",52.3161,53.4683,45.4426,49.6839,1190500.0],["2024-02-23",50.9851,53.1703,49.4058,49.9123,320000.0],["2024-02-26",49.6739,52.624,49.1177,52.3955,196800.0],["2024-02-27",52.6935,53.1107,50.26,50.9056,170300.0],["2024-02-28",50.2103,51.0745,49.9521,49.9819,143500.0],["2024-02-29",50.7268,51.9188,49.9719,51.6208,225700.0],["2024-03-01",51.8294,54.0941,51.2632,53.4385,165400.0],["2024-03-04",54.0742,55.9614,53.9351,54.9781,184300.0],["2024-03-05",54.4616,55.9912,54.4516,54.9781,122500.0],["2024-03-06",55.2264,56.4183,54.392,55.5442,105000.0],["2024-03-07",56.1501,57.3619,56.1104,56.9348,104100.0],["2024-03-08",57.7195,58.1168,55.8422,56.4481,116000.0],["2024-03-11",56.0607,56.0607,55.2959,55.6138,95400.0],["2024-03-12",55.2065,55.7727,54.8291,55.5045,96700.0],["2024-03-13",55.5343,56.4779,54.8986,56.0607,94800.0],["2024-03-14",55.7429,56.7064,54.9979,55.8124,95900.0],["2024-03-15",55.137,55.9316,54.8291,55.4648,137500.0],["2024-03-18",55.1668,55.6038,54.3026,54.6404,93100.0],["2024-03-19",54.0146,55.8224,53.7762,55.4548,87700.0],["2024-03-20",55.0476,57.5407,55.0476,57.5407,80200.0],["2024-03-21",58.1069,59.3485,57.7394,58.6135,137900.0],["2024-03-22",56.5276,58.3552,56.3289,58.0274,142400.0],["2024-03-25",59.3584,59.3584,57.4513,58.3155,131000.0],["2024-03-26",58.9413,59.1498,57.2825,57.6997,151000.0],["2024-03-27",58.0374,59.0108,57.5805,59.0108,132400.0],["2024-03-28",58.8022,60.0239,58.0473,59.9047,376700.0],["2024-04-01",60.0239,61.0967,59.3088,60.0438,245400.0],["2024-04-02",58.981,60.2623,58.4545,60.2127,117000.0],["2024-04-03",59.6167,61.1165,59.6167,60.7689,75200.0],["2024-04-04",61.3251,62.3681,60.4411,60.5901,126500.0],["2024-04-05",60.4113,61.4741,60.4113,61.2854,61400.0],["2024-04-08",61.3847,61.6529,60.8384,61.4344,80500.0],["2024-04-09",61.8814,61.8814,60.1729,60.8384,70300.0],["2024-04-10",59.13,59.9643,58.0175,58.5936,92200.0],["2024-04-11",59.0108,59.0108,57.9182,58.6234,85300.0],["2024-04-12",58.5041,59.1505,57.6091,58.2157,65500.0],["2024-04-15",58.4643,58.7825,57.7881,58.0665,60600.0],["2024-04-16",57.5394,58.3847,57.1814,57.9571,50300.0],["2024-04-17",58.4643,58.5041,56.5052,56.5052,65000.0],["2024-04-18",56.5152,56.9825,55.6301,55.7196,55200.0],["2024-04-19",55.3914,56.9825,53.4423,56.2566,72700.0],["2024-04-22",56.4257,57.3406,55.7096,56.7339,49700.0],["2024-04-23",56.8533,58.9814,56.8533,58.7328,84600.0],["2024-04-24",58.7626,60.662,58.7626,60.3637,98100.0],["2024-04-25",59.3394,61.0201,57.1715,60.4433,124100.0],["2024-04-26",58.2853,60.7814,56.6842,57.5892,277000.0],["2024-04-29",57.44,59.4886,56.8035,58.9317,74600.0],["2024-04-30",58.6333,58.9217,58.1759,58.3947,91800.0],["2024-05-01",58.4046,59.8168,57.9173,58.166,91900.0],["2024-05-02",57.6289,58.3052,56.8831,58.2455,72400.0],["2024-05-03",58.514,59.0112,57.4102,57.7185,89200.0],["2024-05-06",57.8875,58.9217,57.8875,58.882,86000.0],["2024-05-07",59.1505,60.8311,59.0709,60.662,84700.0],["2024-05-08",59.9361,61.8952,59.9361,61.5471,71300.0],["2024-05-09",61.756,62.0742,59.8068,62.0742,56000.0],["2024-05-10",62.2631,62.5814,61.3383,61.7361,94800.0],["2024-05-13",62.1438,62.1438,61.577,61.6267,40500.0],["2024-05-14",62.1935,62.8996,61.9747,62.7206,73500.0],["2024-05-15",63.546,66.052,63.4465,66.0222,119500.0],["2024-05-16",65.7238,66.6785,64.9084,65.9227,116600.0],["2024-05-17",66.3006,67.0166,63.9637,64.7493,92000.0],["2024-05-20",64.5703,67.0166,64.2819,66.1714,70200.0],["2024-05-21",65.525,66.8575,65.525,65.9426,78900.0],["2024-05-22",66.052,68.1106,65.5647,67.0266,119500.0],["2024-05-23",67.3548,67.9216,66.4598,67.1758,93300.0],["2024-05-24",67.4144,68.8166,67.2255,68.3393,83300.0],["2024-05-28",68.4685,69.2044,67.7227,68.3194,75900.0],["2024-05-29",67.4741,68.5978,67.3846,67.4542,82400.0],["2024-05-30",67.4741,69.2542,67.4244,68.4785,92000.0],["2024-05-31",68.6177,68.7967,67.6133,67.8222,373000.0],["2024-06-03",69.1249,69.3337,67.126,67.7128,73100.0],["2024-06-04",67.126,67.126,63.8742,64.1327,56600.0],["2024-06-05",65.0476,66.0023,64.6697,65.525,51300.0],["2024-06-06",64.9283,65.3161,64.262,65.3062,54400.0],["2024-06-07",64.7692,65.1073,64.3316,64.7791,36200.0],["2024-06-10",63.4664,65.4156,63.2079,64.7393,63900.0],["2024-06-11",64.262,65.3758,63.7648,64.6399,36800.0],["2024-06-12",66.2012,67.484,65.8531,67.0564,60500.0],["2024-06-13",67.0564,67.0564,65.7139,66.3503,38900.0],["2024-06-14",65.6741,66.0719,64.799,65.4156,40100.0],["2024-06-17",65.4951,66.5294,64.8984,66.052,48500.0],["2024-06-18",66.2708,66.2708,64.7592,65.0774,52500.0],["2024-06-20",65.0973,65.2366,62.9692,63.1084,52100.0],["2024-06-21",62.9294,63.6952,62.0841,63.0289,80900.0],["2024-06-24",62.8797,64.5106,62.8499,63.6057,82600.0],["2024-06-25",63.4366,63.7847,62.6211,63.5957,56700.0],["2024-06-26",63.6056,64.1327,62.104,63.7847,71700.0],["2024-06-27",64.1924,64.6399,63.2974,63.9537,72000.0],["2024-06-28",64.0631,65.5846,63.0488,64.8786,365600.0],["2024-07-01",64.809,65.336,62.8598,64.6101,74100.0],["2024-07-02",64.7294,65.6145,64.7294,64.8288,52700.0],["2024-07-03",65.157,65.6741,64.4112,65.1968,29300.0],["2024-07-05",64.9581,64.978,63.0786,63.2278,42600.0],["2024-07-08",63.9835,65.3658,63.6554,65.0774,33300.0],["2024-07-09",65.2167,65.525,64.3515,64.799,43600.0],["2024-07-10",65.2266,66.5791,63.7051,66.4598,76900.0],["2024-07-11",67.7824,68.8266,67.5139,68.6575,115000.0],["2024-07-12",69.0056,70.4177,68.2995,68.5183,70100.0],["2024-07-15",69.2251,70.2106,68.15,69.454,78700.0],["2024-07-16",70.34,72.2314,70.1708,71.873,105700.0],["2024-07-17",71.0766,71.0766,68.6776,69.1355,77900.0],["2024-07-18",69.2251,70.0015,67.5029,68.5282,41100.0],["2024-07-19",68.6477,68.6477,65.9898,66.2088,93900.0],["2024-07-22",66.4477,68.807,65.9201,68.5183,52500.0],["2024-07-23",68.1301,70.2205,66.8459,69.1753,54900.0],["2024-07-24",68.6377,68.8866,65.6215,66.0595,110100.0],["2024-07-25",67.692,73.1771,65.721,72.6097,277700.0],["2024-07-26",73.416,75.2875,72.8685,74.7101,121600.0],["2024-07-29",75.1481,75.7454,73.5753,74.0531,94300.0],["2024-07-30",73.9536,73.9536,70.7183,71.3156,93000.0],["2024-07-31",72.54,74.9888,72.2214,73.9336,55400.0],["2024-08-01",74.2621,74.2621,67.9409,68.9165,56800.0],["2024-08-02",65.4721,65.6016,63.2722,63.6803,77000.0],["2024-08-05",59.7283,61.9183,59.4894,60.7934,83600.0],["2024-08-06",61.4803,62.5056,60.2459,61.0323,77100.0],["2024-08-07",62.3961,63.6604,60.9726,61.0522,82800.0],["2024-08-08",62.4061,63.1228,61.7789,62.426,51700.0],["2024-08-09",62.4857,62.4857,61.2912,61.759,37200.0],["2024-08-12",62.1672,62.1672,60.664,61.4803,38900.0],["2024-08-13",62.4459,63.5409,61.8984,63.4812,60600.0],["2024-08-14",63.0631,63.2025,61.8188,62.3364,35900.0],["2024-08-15",64.3273,65.1038,63.6803,64.7056,47400.0],["2024-08-16",64.2477,64.5065,63.3219,63.7002,73000.0],["2024-08-19",63.9391,64.9445,63.5807,64.7952,36600.0],["2024-08-20",63.9889,64.7056,62.9934,64.0685,43700.0],["2024-08-21",64.7554,65.3527,63.6604,65.3129,38100.0],["2024-08-22",65.7608,65.7608,63.9889,64.1681,39600.0],["2024-08-23",64.8649,66.9454,64.8649,65.9798,78800.0],["2024-08-26",66.6966,66.8957,65.2133,65.3925,40100.0],["2024-08-27",65.064,65.6911,63.6305,65.3129,43500.0],["2024-08-28",65.2432,65.5617,64.1482,64.5762,34900.0],["2024-08-29",65.2332,66.4477,64.7753,66.0993,45500.0],["2024-08-30",66.8857,67.7717,65.8206,67.5228,99700.0],["2024-09-03",66.9454,67.3735,63.9988,64.3771,69900.0],["2024-09-04",63.9391,64.7653,63.2124,64.4966,36900.0],["2024-09-05",65.7409,65.7409,63.3817,64.9147,49600.0],["2024-09-06",65.054,65.054,62.5355,63.0332,35900.0],["2024-09-09",63.1826,64.8749,62.9636,63.6803,42000.0],["2024-09-10",63.9092,65.4622,63.7201,65.3228,72200.0],["2024-09-11",64.7853,66.0097,63.4016,65.7608,39600.0],["2024-09-12",66.159,67.045,65.5319,66.4776,31400.0],["2024-09-13",67.3834,69.0757,66.5871,68.9862,48700.0],["2024-09-16",68.8368,69.464,68.2694,68.8368,39100.0],["2024-09-17",69.4938,69.9916,68.4088,68.6178,74000.0],["2024-09-18",68.6079,70.5988,67.9907,69.1554,41900.0],["2024-09-19",72.5798,80.7825,72.1916,80.5635,223000.0],["2024-09-20",79.6277,81.6286,78.5526,79.4286,240600.0],["2024-09-23",80.0757,80.4938,77.4576,78.3038,85700.0],["2024-09-24",78.5626,79.0802,77.2983,78.1146,48800.0],["2024-09-25",77.9056,77.9056,76.1934,76.9698,54400.0],["2024-09-26",78.4332,79.2793,77.4676,78.4133,51400.0],["2024-09-27",78.7617,78.9906,76.4522,77.1191,81100.0],["2024-09-30",76.8205,78.2839,76.7309,78.1544,48700.0],["2024-10-01",78.463,81.2703,77.3581,80.1354,107100.0],["2024-10-02",79.8965,81.5092,79.5083,79.8467,45300.0],["2024-10-03",79.8667,81.5092,79.3092,80.1056,82500.0],["2024-10-04",81.0314,81.0314,79.4983,80.3345,43300.0],["2024-10-07",80.3345,80.7327,78.2839,79.1499,102700.0],["2024-10-08",79.6775,80.6531,79.6377,80.4938,36300.0],["2024-10-09",80.5734,81.6286,80.0956,81.0712,42400.0],["2024-10-10",79.9463,81.2404,79.1499,80.5038,51700.0],["2024-10-11",80.5038,83.2512,80.5038,82.9128,56900.0],["2024-10-14",83.6893,84.6947,83.2811,84.406,57300.0],["2024-10-15",84.4757,84.8145,83.2802,83.3699,107600.0],["2024-10-16",84.2964,85.0038,83.7783,84.685,54800.0],["2024-10-17",84.934,85.5916,83.7285,84.3462,75300.0],["2024-10-18",84.5355,84.5355,82.5629,83.2503,51400.0],["2024-10-21",83.2702,83.5492,81.9452,83.2403,72500.0],["2024-10-22",82.792,83.4595,80.919,80.919,58600.0],["2024-10-23",80.102,81.7957,78.4781,78.6076,118300.0],["2024-10-24",80.6998,82.1643,74.9113,78.229,156300.0],["2024-10-25",78.4482,79.305,77.7707,78.2489,61800.0],["2024-10-28",79.295,79.295,76.605,76.7345,63100.0],["2024-10-29",75.9076,77.7009,75.9076,77.143,66100.0],["2024-10-30",76.6548,77.95,75.9076,76.615,71900.0],["2024-10-31",76.4157,76.4157,74.6523,75.1405,146700.0],["2024-11-01",75.3995,76.7146,73.3471,73.8752,122700.0],["2024-11-04",73.4866,75.0309,73.2276,73.5265,84700.0],["2024-11-05",73.5165,75.0707,73.3571,74.4729,55500.0],["2024-11-06",79.305,82.6426,78.4382,81.2976,139000.0],["2024-11-07",81.2976,81.7857,80.2315,80.3312,50500.0],["2024-11-08",80.6301,82.0946,80.1319,81.4769,38400.0],["2024-11-11",82.1643,82.1643,80.381,81.6463,46200.0],["2024-11-12",81.447,81.8356,79.2352,79.564,49600.0],["2024-11-13",80.2814,80.2814,76.067,76.1965,51700.0],["2024-11-14",76.7844,76.9238,74.5826,75.8877,49300.0],["2024-11-15",76.0371,76.0371,73.8851,74.2837,53200.0],["2024-11-18",74.2837,75.3995,72.3608,72.5202,77100.0],["2024-11-19",71.7331,73.5863,70.7369,73.4966,72500.0],["2024-11-20",73.2276,75.0508,73.0383,75.0508,69700.0],["2024-11-21",75.2799,77.4319,74.5726,76.8641,60000.0],["2024-11-22",77.4917,79.564,77.1928,79.1157,68100.0],["2024-11-25",79.4744,81.8954,79.2054,80.4507,59100.0],["2024-11-26",79.9824,80.1319,78.5378,79.4046,67100.0],["2024-11-27",79.3349,79.6636,78.0995,78.6574,61000.0],["2024-11-29",79.3947,80.5205,79.0459,79.8828,29400.0],["2024-12-02",80.1817,82.2241,79.0459,82.0448,45100.0],["2024-12-03",82.0249,84.127,80.4507,84.127,60800.0],["2024-12-04",84.685,86.3886,83.1307,84.5554,82900.0],["2024-12-05",84.1968,84.1968,82.6924,83.6389,48900.0],["2024-12-06",83.9676,84.6551,82.5928,83.6588,55600.0],["2024-12-09",84.5754,84.5754,82.8119,83.7285,26900.0],["2024-12-10",83.2802,84.954,81.7957,83.8082,52200.0],["2024-12-11",84.9938,84.9938,82.8817,83.2503,57900.0],["2024-12-12",82.6625,83.858,82.0049,83.4197,40100.0],["2024-12-13",83.071,86.1794,81.3474,85.1931,80800.0],["2024-12-16",85.6713,87.5443,84.1968,87.0063,86800.0],["2024-12-17",87.0661,91.1609,86.6477,91.0214,106200.0],["2024-12-18",91.6391,92.2668,82.6924,83.9178,105800.0],["2024-12-19",84.6053,85.3624,83.1108,83.5691,96900.0],["2024-12-20",81.9053,85.0038,80.1419,83.4695,99200.0],["2024-12-23",83.3798,83.6887,81.437,81.9053,58200.0],["2024-12-24",82.1145,83.4595,81.6961,83.3699,16700.0],["2024-12-26",83.2901,84.2167,83.0411,84.0972,35300.0],["2024-12-27",83.9477,83.9477,80.4407,81.1481,54100.0],["2024-12-30",80.092,82.4831,78.747,81.6164,69800.0],["2024-12-31",82.0647,83.6688,81.6263,82.1643,50400.0],["2025-01-02",82.0747,82.9215,78.1194,80.7297,87300.0],["2025-01-03",80.7795,81.5068,80.0622,80.8692,33700.0],["2025-01-06",81.447,83.5293,80.3611,80.4408,38600.0],["2025-01-07",80.2116,80.6898,77.9899,78.3784,109700.0],["2025-01-08",77.7209,79.9127,77.0533,79.4743,130000.0],["2025-01-10",77.412,78.6972,76.0371,77.0533,66500.0],["2025-01-13",76.087,76.6748,75.1205,76.3061,43900.0],["2025-01-14",77.4818,78.6972,76.3261,77.9401,47100.0],["2025-01-15",80.3533,80.5726,78.4187,79.9145,81300.0],["2025-01-16",79.7749,80.423,79.3162,79.4957,49900.0],["2025-01-17",80.6923,80.6923,78.5882,79.7649,55600.0],["2025-01-21",80.2136,83.3448,79.8148,82.198,96500.0],["2025-01-22",82.577,84.3121,81.7194,81.9986,60900.0],["2025-01-23",81.3704,81.4501,80.2436,80.6823,58900.0],["2025-01-24",80.074,81.4501,79.725,80.9914,145500.0],["2025-01-27",79.1167,81.131,78.5882,80.6723,119400.0],["2025-01-28",80.3533,83.8833,80.3533,82.7664,103300.0],["2025-01-29",82.5969,84.8605,80.7521,83.0157,135200.0],["2025-01-30",84.2622,85.4788,82.4374,82.6368,102400.0],["2025-01-31",83.3149,85.6483,80.6225,80.8718,101600.0],["2025-02-03",78.7677,79.6652,76.9828,77.96,91500.0],["2025-02-04",78.7777,80.7023,76.6836,80.0242,87000.0],["2025-02-05",80.3732,81.4302,79.2464,79.9245,81200.0],["2025-02-06",79.9743,81.2906,79.9743,80.9316,70400.0],["2025-02-07",80.8518,81.6296,79.5256,80.6424,70900.0],["2025-02-10",81.49,82.936,81.2208,82.0883,61400.0],["2025-02-11",81.0712,82.1083,80.6923,81.1111,48000.0],["2025-02-12",80.2735,81.4601,80.2735,80.782,78900.0],["2025-02-13",81.0712,82.7565,80.0441,82.6966,85900.0],["2025-02-14",82.8163,83.614,81.5798,82.0883,66100.0],["2025-02-18",82.3676,82.577,81.3305,81.8789,136500.0],["2025-02-19",85.9475,88.4005,80.0641,81.3006,212200.0],["2025-02-20",82.4772,84.6112,80.8119,84.2722,124700.0],["2025-02-21",85.0799,89.7467,84.0927,85.8278,126400.0],["2025-02-24",85.8876,87.533,84.4317,84.4417,87000.0],["2025-02-25",84.681,84.681,82.2379,82.7565,89100.0],["2025-02-26",82.9559,84.8605,82.2878,83.1055,58600.0],["2025-02-27",82.9459,83.4645,81.7692,81.8789,70800.0],["2025-02-28",82.0684,83.8234,81.7692,83.6739,90000.0],["2025-03-03",83.973,84.2722,81.6097,82.208,150800.0],["2025-03-04",81.0812,82.6667,78.4387,80.1538,144000.0],["2025-03-05",80.0341,80.9815,79.3959,79.7749,91800.0],["2025-03-06",79.0868,82.0285,77.6509,79.037,98300.0],["2025-03-07",78.8974,80.5926,77.7606,80.5726,83200.0],["2025-03-10",79.6552,79.6851,77.601,78.4785,104900.0],["2025-03-11",79.1167,79.8846,75.5069,76.8731,82900.0],["2025-03-12",77.4614,78.7677,76.4543,76.5839,89800.0],["2025-03-13",76.9528,78.4785,72.994,74.1109,67000.0],["2025-03-14",73.7319,77.5511,73.7319,76.175,60900.0],["2025-03-17",76.175,76.6138,74.759,75.0183,79600.0],["2025-03-18",74.4499,74.7889,73.702,73.9613,65400.0],["2025-03-19",73.6422,76.9827,73.6422,76.8631,101100.0],["2025-03-20",76.0753,76.883,74.6793,74.7092,64900.0],["2025-03-21",73.9912,74.0012,72.1564,73.343,122500.0],["2025-03-24",74.5995,77.3019,74.1408,76.9528,105700.0],["2025-03-25",77.4315,78.4785,75.9058,77.232,82500.0],["2025-03-26",77.3816,78.3988,75.6465,77.1523,55600.0],["2025-03-27",77.96,77.96,76.2847,77.0825,76600.0],["2025-03-28",77.0227,77.0227,73.3231,73.9912,93000.0],["2025-03-31",72.6948,75.0881,71.7675,74.6493,89300.0],["2025-04-01",74.3402,74.9884,73.0439,73.6222,90000.0],["2025-04-02",72.7946,76.5041,72.7946,75.7562,85000.0],["2025-04-03",72.0567,73.3829,64.2686,64.4481,103900.0],["2025-04-04",61.9851,62.0549,57.8767,60.6488,160900.0],["2025-04-07",58.2057,64.5379,57.8368,63.6504,139400.0],["2025-04-08",66.0037,67.1206,60.8981,62.3341,141000.0],["2025-04-09",61.1973,72.4356,60.7984,71.3287,135400.0],["2025-04-10",69.0452,69.0452,64.6875,66.5821,96700.0],["2025-04-11",66.3428,69.2945,63.8897,68.9056,83900.0],["2025-04-14",70.6406,71.0894,68.6363,70.152,75900.0],["2025-04-15",69.9724,70.3517,68.3653,69.2337,45000.0],["2025-04-16",68.0858,69.2337,67.437,68.9243,78700.0],["2025-04-17",68.0359,70.8108,68.0359,70.0921,60100.0],["2025-04-21",68.8145,69.9823,66.2791,66.6385,109200.0],["2025-04-22",67.7864,67.8762,64.9915,65.6103,134500.0],["2025-04-23",68.1457,70.7909,67.2473,67.8163,122100.0],["2025-04-24",68.4252,70.3816,67.6466,70.0323,139900.0],["2025-04-25",67.5368,72.0286,63.8835,71.0803,149600.0],["2025-04-28",71.0105,71.0704,68.0259,68.2355,93200.0],["2025-04-29",67.8961,69.064,66.5586,68.1557,72000.0],["2025-04-30",66.7083,66.878,64.9016,65.6502,110500.0],["2025-05-01",66.2691,68.7047,65.78,66.9379,82900.0],["2025-05-02",67.5368,70.6911,66.9678,68.4851,52200.0],["2025-05-05",68.1457,69.9524,67.8363,68.8344,73900.0],["2025-05-06",67.6865,70.0522,67.3771,69.6829,65700.0],["2025-05-07",69.8725,70.2319,67.9261,70.0921,130700.0],["2025-05-08",70.8707,74.1547,70.5313,73.6656,88200.0],["2025-05-09",73.3662,73.8653,70.6212,72.5676,74400.0],["2025-05-12",76.4905,79.1756,75.7019,78.1475,126200.0],["2025-05-13",76.5204,80.1538,75.6121,80.1338,101100.0],["2025-05-14",79.8843,80.7527,77.818,77.818,61400.0],["2025-05-15",77.7382,78.7563,76.4306,77.5485,74600.0],["2025-05-16",77.2491,78.7164,75.7518,76.0513,89100.0],["2025-05-19",74.8036,76.4905,74.7936,75.3825,43000.0],["2025-05-20",74.6339,76.191,74.6339,74.8235,29200.0],["2025-05-21",73.7155,74.9233,72.6175,73.1965,41500.0],["2025-05-22",72.2981,74.1348,71.3299,72.3979,58700.0],["2025-05-23",70.8008,72.4978,68.8744,72.348,46800.0],["2025-05-27",73.6656,74.4742,72.8771,73.7754,51400.0],["2025-05-28",73.4261,74.4143,71.8689,72.2881,69700.0],["2025-05-29",73.5059,73.8952,71.6194,73.4161,168900.0],["2025-05-30",72.6874,74.1847,71.6593,73.6656,132000.0],["2025-06-02",73.6656,73.6656,70.741,71.3199,124500.0],["2025-06-03",71.7691,74.2745,70.9805,73.0967,68000.0],["2025-06-04",72.8072,74.4642,71.9987,73.5758,166900.0],["2025-06-05",73.3662,74.2845,71.3099,73.9751,144900.0],["2025-06-06",75.2328,76.8398,75.2028,76.5404,106300.0],["2025-06-09",77.2591,78.3072,74.4742,77.5685,181000.0],["2025-06-10",79.0658,79.9641,78.2073,79.4251,141300.0],["2025-06-11",79.485,83.8271,79.4551,82.8988,219500.0],["2025-06-12",82.0204,86.5022,82.0204,86.2427,154500.0],["2025-06-13",84.7255,86.1129,83.7772,86.0031,269400.0],["2025-06-16",86.8216,88.9178,85.9432,88.5585,148800.0],["2025-06-17",88.0194,91.4432,85.0249,87.1909,216100.0],["2025-06-18",87.4105,90.1655,86.8316,88.9977,98300.0],["2025-06-20",90.2654,91.004,87.5703,90.3452,239200.0],["2025-06-23",89.4568,93.2399,89.4269,93.1401,163900.0],["2025-06-24",93.6791,94.827,90.4051,92.3116,154500.0],["2025-06-25",92.5412,92.5412,90.3552,91.4133,136700.0],["2025-06-26",91.553,93.8887,90.5848,93.6991,140500.0],["2025-06-27",94.298,96.1446,92.1319,95.9051,334500.0],["2025-06-30",96.9631,98.3706,95.9051,97.5121,211800.0],["2025-07-01",97.0629,98.151,95.3361,95.3461,260800.0],["2025-07-02",95.955,99.5484,95.3461,98.6501,161500.0],["2025-07-03",99.1691,100.337,97.8415,99.9177,105500.0],["2025-07-07",99.0793,100.3769,96.9731,99.0892,197900.0],["2025-07-08",99.9776,101.2653,99.788,101.0157,245900.0],["2025-07-09",101.0257,102.5829,100.6264,102.0538,100900.0],["2025-07-10",102.0439,103.5311,100.7762,102.1137,113000.0],["2025-07-11",101.3052,102.7625,100.5366,100.9558,117300.0],["2025-07-14",100.5067,101.7644,98.8597,101.4749,103100.0],["2025-07-15",102.6036,103.7223,98.0488,98.1287,131900.0],["2025-07-16",98.1387,99.1475,95.3419,98.6581,154400.0],["2025-07-17",98.8179,105.2306,98.7879,101.2052,199900.0],["2025-07-18",102.3339,103.4527,99.7668,101.5748,79900.0],["2025-07-21",101.5848,104.5614,101.5848,103.6025,149400.0],["2025-07-22",103.4626,106.8088,102.5737,105.8799,153900.0],["2025-07-23",106.709,108.3671,106.2195,106.9487,177900.0],["2025-07-24",106.3793,107.2583,102.8633,102.8633,172700.0],["2025-07-25",107.578,122.561,107.578,119.7042,364800.0],["2025-07-28",120.1537,127.5054,117.9462,126.6064,312400.0],["2025-07-29",127.855,130.3521,124.7585,130.3422,242100.0],["2025-07-30",130.5519,131.5308,124.4888,125.7673,186500.0],["2025-07-31",126.926,130.9515,125.8572,129.8927,210800.0],["2025-08-01",125.8872,128.5841,123.0005,127.3555,201500.0],["2025-08-04",127.7351,132.3199,126.2068,131.361,221800.0],["2025-08-05",132.22,134.5873,129.553,131.5608,179800.0],["2025-08-06",131.4309,132.25,129.4432,130.9515,65800.0],["2025-08-07",132.7794,134.2977,131.7605,132.4597,100300.0],["2025-08-08",133.6784,135.9458,132.4298,132.4298,156500.0],["2025-08-11",132.1901,132.8893,126.8661,128.0747,147800.0],["2025-08-12",129.3633,135.1167,125.9072,134.5074,196700.0],["2025-08-13",135.3465,136.4053,133.2289,134.4275,131200.0],["2025-08-14",132.9192,133.2489,129.9226,131.9803,132500.0],["2025-08-15",132.5297,132.5996,130.432,130.8815,151700.0],["2025-08-18",131.341,132.6995,127.835,131.4209,91800.0],["2025-08-19",131.1013,131.2112,127.4554,127.6552,92400.0],["2025-08-20",126.8961,128.6341,124.279,128.2645,91100.0],["2025-08-21",128.4043,129.6929,127.835,128.7639,79200.0],["2025-08-22",129.9526,134.2677,128.9737,132.4498,183800.0],["2025-08-25",132.7494,137.2143,131.8205,136.8747,214200.0],["2025-08-26",136.8747,140.0911,136.2854,139.1521,150100.0],["2025-08-27",138.7726,141.6394,138.5928,140.2609,181700.0],["2025-08-28",141.0001,141.5594,135.746,136.1356,93100.0],["2025-08-29",136.8148,136.8448,133.5885,134.4075,90400.0],["2025-09-02",131.6207,136.4652,129.9826,135.8159,92500.0],["2025-09-03",136.8448,138.5928,136.3953,137.9136,164200.0],["2025-09-04",138.0434,143.3374,138.0434,142.8979,142800.0],["2025-09-05",144.0566,145.6248,140.4507,143.717,172000.0],["2025-09-08",144.7558,145.5749,141.07,141.3497,71500.0],["2025-09-09",140.211,143.9467,138.6927,142.9878,74600.0],["2025-09-10",142.7081,145.8346,142.7081,145.5149,84700.0],["2025-09-11",146.6237,150.4993,145.9644,148.1519,135000.0],["2025-09-12",147.3329,148.5315,141.04,141.5694,62100.0],["2025-09-15",142.6182,146.0643,141.7892,145.6947,75100.0],["2025-09-16",146.6037,149.2407,145.7147,148.6114,105600.0],["2025-09-17",147.5027,148.0321,144.2564,144.4362,64800.0],["2025-09-18",146.2841,152.2773,146.2841,150.799,128800.0],["2025-09-19",150.9588,151.7579,141.3497,141.919,242600.0],["2025-09-22",141.7792,147.5426,141.2697,146.344,126600.0],["2025-09-23",146.1342,150.0298,144.7358,146.6237,104700.0],["2025-09-24",147.5926,149.1408,141.8091,142.1088,92000.0],["2025-09-25",140.4107,143.697,138.9324,142.5583,95000.0],["2025-09-26",142.4784,149.2607,140.0411,142.6781,94500.0],["2025-09-29",142.6981,144.6959,139.9812,140.211,75900.0],["2025-09-30",139.7015,141.1898,139.3719,140.8602,118800.0],["2025-10-01",139.9313,143.4573,136.4352,142.3385,96900.0],["2025-10-02",142.3485,144.4861,130.7217,142.2786,118400.0],["2025-10-03",143.6071,143.9767,138.3531,138.8125,107500.0],["2025-10-06",139.2121,143.4373,138.1633,140.9601,126800.0],["2025-10-07",141.1799,142.5883,139.6516,141.09,203100.0],["2025-10-08",142.7181,148.8911,139.8414,146.7236,208000.0],["2025-10-09",146.1642,148.991,142.0489,142.778,161700.0],["2025-10-10",144.2663,144.7558,137.2044,137.5739,143500.0],["2025-10-13",138.9424,145.2752,138.9424,144.8557,195800.0],["2025-10-14",142.4984,149.83,140.6804,146.9733,138800.0],["2025-10-15",147.3431,152.7495,147.3431,150.6709,129300.0],["2025-10-16",151.2305,152.6096,148.1125,148.7821,139000.0],["2025-10-17",147.2031,151.4204,144.5949,146.0139,130400.0],["2025-10-20",147.8427,150.401,145.9939,147.8627,91300.0],["2025-10-21",148.5922,150.3511,147.0333,147.9027,96900.0],["2025-10-22",148.7921,149.9014,143.3857,148.1525,126300.0],["2025-10-23",148.3824,156.4471,148.3824,154.7981,168100.0],["2025-10-24",156.0673,159.645,155.8974,156.8968,129400.0],["2025-10-27",157.0966,159.2052,153.8987,155.7875,108100.0],["2025-10-28",154.8981,159.1852,153.1192,154.6782,150400.0],["2025-10-29",154.1386,157.8961,150.471,152.3598,238000.0],["2025-10-30",152.7095,155.1479,129.8546,150.521,273000.0],["2025-10-31",154.2485,155.8075,148.6922,153.8887,207400.0],["2025-11-03",154.8881,160.5943,150.9707,158.4657,298000.0],["2025-11-04",155.7275,158.2459,150.8807,154.1486,305600.0],["2025-11-05",153.7888,158.8955,143.0359,154.7582,143500.0],["2025-11-06",154.6383,160.3645,154.4883,160.0547,195700.0],["2025-11-07",159.2352,161.5537,155.1679,161.4238,213600.0],["2025-11-10",164.8915,166.9301,160.9741,166.8802,236500.0],["2025-11-11",164.9015,166.1707,151.1506,152.02,219300.0],["2025-11-12",151.97,155.0979,151.6202,153.6489,129400.0],["2025-11-13",153.409,153.409,145.7041,146.3937,206800.0],["2025-11-14",143.4356,149.4517,142.4263,147.5729,146900.0],["2025-11-17",146.6635,148.8021,140.2177,141.7667,221100.0],["2025-11-18",140.0379,145.5542,137.9992,143.9753,147100.0],["2025-11-19",143.9952,147.9926,139.6681,144.7947,182400.0],["2025-11-20",148.4823,152.1599,133.6221,134.2717,210700.0],["2025-11-21",134.2717,142.0066,134.0518,140.8573,257800.0],["2025-11-24",141.8167,146.1238,140.0778,145.7841,117100.0],["2025-11-25",146.2038,151.1905,143.7154,150.7408,163500.0],["2025-11-26",150.3111,155.2878,149.4217,152.5896,108600.0],["2025-11-28",154.4284,159.3651,150.5409,153.9287,79600.0],["2025-12-01",152.2598,157.2365,150.9007,154.6682,116000.0],["2025-12-02",154.9081,162.8828,154.6682,161.4438,201500.0],["2025-12-03",159.8948,163.1527,156.0673,159.635,234200.0],["2025-12-04",157.5863,165.7709,156.8968,163.0827,86300.0],["2025-12-05",163.4125,166.3306,160.5644,165.8909,118000.0],["2025-12-08",167.8795,173.266,167.2999,172.0968,133000.0],["2025-12-09",171.2373,173.0961,164.4018,167.3199,134300.0],["2025-12-10",166.4405,174.3553,166.4405,172.7064,163400.0],["2025-12-11",171.1574,178.5525,169.0887,175.2447,148000.0],["2025-12-12",176.0642,176.0642,168.3792,173.0062,219400.0],["2025-12-15",172.8563,175.5545,170.8875,173.186,132400.0],["2025-12-16",172.1767,174.0255,168.3492,171.647,145100.0],["2025-12-17",171.4072,172.9762,162.0734,164.072,142600.0],["2025-12-18",168.2193,169.1287,163.2826,166.4405,131900.0],["2025-12-19",166.5604,175.9942,166.4605,175.5745,191800.0],["2025-12-22",175.4146,179.292,172.5265,173.9056,135600.0],["2025-12-23",173.7057,177.6931,172.7863,177.1134,146300.0],["2025-12-24",175.0248,176.8836,173.9255,176.0542,66500.0],["2025-12-26",176.7037,176.9236,174.1954,176.334,73600.0],["2025-12-29",174.6151,175.8843,171.4772,174.2254,79600.0],["2025-12-30",173.7557,175.0548,172.1467,172.8363,107400.0],["2025-12-31",172.8563,173.7457,168.8489,169.5185,93100.0],["2026-01-02",170.5378,174.5751,170.5378,172.6664,67300.0],["2026-01-05",174.1154,176.2241,171.3772,175.6544,189500.0],["2026-01-06",175.0448,184.1089,166.3006,183.879,229000.0],["2026-01-07",181.7604,182.0902,179.2021,180.911,96600.0],["2026-01-08",181.0708,181.0708,174.1854,180.1215,133600.0],["2026-01-09",180.2314,187.5866,180.0815,187.3067,138300.0],["2026-01-12",185.9776,191.3541,185.438,187.8764,148200.0],["2026-01-13",188.8757,195.4514,188.8757,193.6926,138100.0],["2026-01-14",194.8718,199.9684,190.3947,192.8331,92900.0],["2026-01-15",195.6123,201.6905,191.6934,196.552,189900.0],["2026-01-16",199.6411,202.4303,198.6014,200.051,257300.0],["2026-01-20",194.9025,204.3697,194.9025,201.1107,205500.0],["2026-01-21",202.2503,205.9293,194.9325,201.7405,236000.0],["2026-01-22",203.5999,204.2297,193.5929,200.2309,124900.0],["2026-01-23",199.7111,199.7111,193.8428,196.442,114100.0],["2026-01-26",197.0719,205.8493,194.9425,205.1095,178200.0],["2026-01-27",207.3388,211.1477,205.5194,210.5979,257800.0],["2026-01-28",210.5679,214.2568,206.0992,207.7187,137900.0],["2026-01-29",209.1983,213.627,206.739,210.3779,208500.0],["2026-01-30",207.1089,211.2977,200.3709,201.1307,119300.0],["2026-02-02",201.4106,216.0263,201.4106,215.5264,172900.0],["2026-02-03",219.0954,222.4244,213.9669,217.1859,183700.0],["2026-02-04",218.2856,218.5455,203.9498,211.5176,260400.0],["2026-02-05",207.7187,218.0657,204.3397,207.9387,204000.0],["2026-02-06",213.387,226.3832,213.3771,220.7149,231700.0],["2026-02-09",221.7646,230.3021,217.7158,229.2524,112500.0],["2026-02-10",227.173,237.7199,225.8634,237.1201,185400.0],["2026-02-11",239.7193,244.6878,232.4614,238.3297,152400.0],["2026-02-12",241.7387,248.5367,230.2021,231.4117,175500.0],["2026-02-13",230.0521,238.0598,224.5038,232.7713,131600.0],["2026-02-17",234.2409,236.4702,226.6631,235.2306,183800.0],["2026-02-18",235.8304,246.0374,218.9654,221.1248,409000.0],["2026-02-19",223.604,236.0704,222.2144,229.9921,261500.0],["2026-02-20",233.4111,240.8289,229.2024,234.9707,206300.0],["2026-02-23",236.8701,239.9392,228.9425,231.7616,175300.0],["2026-02-24",232.3015,240.549,231.5317,234.3309,123000.0],["2026-02-25",237.4899,238.2397,233.5511,234.6008,125300.0],["2026-02-26",234.2809,239.9292,220.475,232.0515,146100.0],["2026-02-27",227.7628,232.9313,225.9533,229.6423,127700.0],["2026-03-02",224.8437,228.5826,219.2553,222.3844,175300.0],["2026-03-03",214.4467,219.2653,208.1786,213.587,127900.0],["2026-03-04",217.7858,219.0354,210.058,213.737,111400.0],["2026-03-05",209.0283,212.3974,200.2709,202.5203,181100.0],["2026-03-06",194.9425,198.8313,190.8837,191.8134,178900.0],["2026-03-09",189.0842,192.1133,183.5159,191.7534,170700.0],["2026-03-10",190.5538,203.8599,190.5538,198.4415,114800.0],["2026-03-11",196.602,201.5205,195.3824,200.8208,123100.0],["2026-03-12",195.1624,199.3012,192.9231,195.1224,180600.0],["2026-03-13",198.0516,205.2095,192.9431,197.5917,143600.0],["2026-03-16",201.4706,205.6193,199.6411,205.0495,178400.0],["2026-03-17",204.8895,211.9075,204.1698,209.4582,159100.0],["2026-03-18",209.7781,211.4176,199.2912,205.6793,242900.0],["2026-03-19",205.5593,217.3659,199.951,214.8866,201600.0],["2026-03-20",214.3568,215.5264,202.8502,204.0298,243700.0],["2026-03-23",209.7381,220.1151,209.7381,214.9166,189600.0],["2026-03-24",210.9378,224.9936,210.9378,221.9745,137300.0],["2026-03-25",223.644,226.7231,218.0457,220.7049,122600.0],["2026-03-26",216.856,216.856,202.6802,204.0498,269900.0],["2026-03-27",202.4803,206.719,200.101,203.47,222900.0],["2026-03-30",207.7287,207.7287,192.7431,197.7717,220400.0],["2026-03-31",201.7305,203.9398,189.3041,197.9216,257900.0],["2026-04-01",202.1604,207.2889,201.6505,202.9801,254100.0],["2026-04-02",195.2624,207.0789,194.8925,204.5896,239000.0],["2026-04-06",204.5896,208.8384,201.1607,206.839,293400.0],["2026-04-07",202.9002,211.2977,202.9002,210.258,169600.0],["2026-04-08",224.7237,228.9525,222.0245,228.2227,261800.0],["2026-04-09",226.2033,236.7901,225.9933,234.9307,223600.0],["2026-04-10",235.7904,240.0892,231.7816,235.6605,182000.0],["2026-04-13",233.1512,239.0495,233.1512,237.8598,142000.0],["2026-04-14",240.519,240.739,233.1112,237.27,128800.0],["2026-04-15",236.16,237.6,231.32,236.04,90500.0],["2026-04-16",236.44,242.32,233.81,241.49,149000.0],["2026-04-17",246.51,255.89,244.21,254.25,149500.0],["2026-04-20",254.25,259.32,250.09,254.38,158800.0],["2026-04-21",254.73,261.36,253.35,257.41,162800.0],["2026-04-22",260.48,263.3,253.63,262.68,152400.0],["2026-04-23",263.37,275.49,263.37,268.31,246700.0],["2026-04-24",270.13,278.42,262.37,276.65,126300.0],["2026-04-27",277.55,277.55,244.98,250.96,241800.0],["2026-04-28",248.0,254.1,241.14,249.82,115400.0],["2026-04-29",250.61,261.8,248.79,258.26,241400.0],["2026-04-30",254.49,276.95,245.01,275.84,362700.0],["2026-05-01",277.98,291.77,274.06,283.6,229700.0],["2026-05-04",284.63,293.1,282.07,286.69,227600.0],["2026-05-05",292.35,303.98,287.8,297.17,132400.0],["2026-05-06",305.29,307.0,285.0,286.89,293700.0],["2026-05-07",290.88,291.63,279.57,290.46,198000.0],["2026-05-08",294.52,301.87,291.32,297.98,155800.0],["2026-05-11",300.38,308.27,295.9,302.73,139000.0],["2026-05-12",297.81,302.83,290.52,298.22,303800.0],["2026-05-13",282.8,286.45,263.5,266.92,421800.0],["2026-05-14",268.62,271.96,260.27,268.73,1064800.0],["2026-05-15",260.03,264.77,254.1,256.72,590500.0],["2026-05-18",261.88,267.2,252.52,258.28,593100.0],["2026-05-19",253.51,263.4,247.02,249.71,338500.0],["2026-05-20",254.77,259.12,249.9,254.75,211900.0],["2026-05-21",250.81,260.46,250.73,260.4,308500.0],["2026-05-22",260.81,270.86,254.86,270.01,360600.0],["2026-05-26",277.29,282.28,267.6,276.25,193800.0],["2026-05-27",279.88,282.2,269.7,280.13,271700.0],["2026-05-28",280.17,287.38,273.59,276.96,258800.0],["2026-05-29",277.05,278.9,263.08,274.52,342500.0],["2026-06-01",270.55,277.26,269.0,269.86,366200.0],["2026-06-02",270.27,278.8,266.26,269.22,250300.0],["2026-06-03",269.44,283.23,266.67,280.09,288400.0],["2026-06-04",275.89,280.36,269.0,276.54,187300.0],["2026-06-05",271.67,277.74,259.17,262.56,192400.0],["2026-06-08",269.43,280.01,265.32,279.13,352100.0],["2026-06-09",283.79,291.8,260.43,276.04,314900.0],["2026-06-10",279.69,290.29,273.54,276.95,333100.0],["2026-06-11",282.0,297.67,276.38,296.55,262300.0],["2026-06-12",297.0,304.39,292.6,293.87,196900.0],["2026-06-15",300.07,304.29,292.35,302.15,198100.0],["2026-06-16",302.86,305.15,291.94,293.22,214800.0],["2026-06-17",295.0,306.16,289.89,299.84,230800.0],["2026-06-18",307.43,311.67,293.05,296.39,245200.0],["2026-06-22",301.12,305.1,296.39,304.33,237300.0],["2026-06-23",293.98,302.08,282.15,288.64,366800.0],["2026-06-24",290.61,301.13,284.33,294.15,323800.0],["2026-06-25",302.13,310.85,298.31,310.32,216800.0],["2026-06-26",308.04,314.65,295.36,310.64,926900.0],["2026-06-29",309.59,316.93,298.57,315.65,427900.0],["2026-06-30",312.24,335.29,310.11,333.04,523000.0],["2026-07-01",327.54,328.8,312.52,318.06,321800.0],["2026-07-02",317.98,317.98,265.33,266.94,494600.0],["2026-07-06",267.26,288.13,267.26,277.45,459531.779729],["2026-07-07",270.06,277.26,248.28,251.53,431280.183277],["2026-07-08",251.48,259.885,249.54,258.67,205661.604236],["2026-07-09",267.32,274.94,265.1895,267.69,194574.484272],["2026-07-10",266.46,274.02,265.44,272.58,226060.691674],["2026-07-13",272.17,279.865,260.58,263.26,181829.82427],["2026-07-14",272.81,280.94,269.21,279.39,341478.583021],["2026-07-15",276.78,282,263.66,275,241447.363318],["2026-07-16",269.69,271.89,260.945,266.8,412711.22877],["2026-07-17",265.31,277.73,257.75,270.56,259223.295306],["2026-07-20",274.44,278.1601,265.17,266.11,214846.504471],["2026-07-21",275.37,284.19,269.5375,281.51,155594.198319],["2026-07-22",275.12,286.675,275.12,282.06,256209.932698],["2026-07-23",281.85,291.4299,280.45,285.92,141275.036605],["2026-07-24",285.93,287.75,272.8,272.8,273515.84403],["2026-07-27",274.19,279.4,249.66,270.26,276472.361619],["2026-07-28",262.06,264.705,248.01,250.97,414829.359927],["2026-07-29",250.14,253.32,235.76,242.43,417687.358874],["2026-07-30",252.66,263.44,240,253.41,494312.096692],["2026-07-31",269.19,283.6543,266.82,271.97,421513.766262],["2026-08-03",267.69,275.4,259.66,274.83,304259.794454],["2026-08-04",286,303.98,281.545,300.64,443000.175739],["2026-08-05",300.06,306.32,293.72,294.01,276748.99686],["2026-08-06",291.64,303.98,285.11,289.4,182769.803642],["2026-08-07",291.06,297.6824,288.45,291.59,160858.744223],["2026-08-10",293.42,300.718,288.51,291.05,54619.053241],["2026-08-11",286.55,293.9399,286.55,290.1,102037.047906],["2026-08-12",300,301.195,291.2,294.45,162381.749021],["2026-08-13",296.04,296.65,284.87,286.01,175000.110711]]}