{"t":"DMC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-10-24",11.8166,11.8166,10.5036,11.1601,6329200.0],["1997-10-27",10.5036,10.7908,10.5036,10.5036,1118800.0],["1997-10-28",9.8472,10.5036,9.683,10.3805,380200.0],["1997-10-29",10.4626,10.5857,10.3395,10.5036,353100.0],["1997-10-30",10.0933,10.4216,9.9702,10.1754,197000.0],["1997-10-31",10.1754,10.5857,9.9292,10.5857,117000.0],["1997-11-03",10.5036,10.7908,10.3395,10.5857,153900.0],["1997-11-04",10.6267,10.6267,10.2575,10.5857,146300.0],["1997-11-05",10.7498,10.8319,10.4626,10.5447,314700.0],["1997-11-06",10.5036,10.5036,9.8472,10.0523,266700.0],["1997-11-07",9.8882,9.8882,9.4369,9.7651,258000.0],["1997-11-10",9.8472,9.8472,9.683,9.8061,100500.0],["1997-11-11",9.8061,9.8061,9.3548,9.601,78500.0],["1997-11-12",9.601,9.601,9.1086,9.1907,170900.0],["1997-11-13",9.1907,9.2317,8.6163,8.6163,398000.0],["1997-11-14",8.7394,9.3548,8.6163,9.1086,300000.0],["1997-11-17",9.3548,9.7651,9.2317,9.683,140600.0],["1997-11-18",10.9139,10.9139,9.8061,9.8472,962500.0],["1997-11-19",9.8472,9.9292,9.683,9.683,133400.0],["1997-11-20",9.7241,9.8472,9.683,9.7651,281300.0],["1997-11-21",9.7241,10.0933,9.642,9.9292,181500.0],["1997-11-24",9.7651,9.7651,9.5189,9.5189,71000.0],["1997-11-25",9.601,9.601,9.3548,9.5189,74600.0],["1997-11-26",9.683,9.7651,9.5189,9.7651,122200.0],["1997-11-28",9.8472,9.8472,9.601,9.683,23400.0],["1997-12-01",9.8472,9.8472,9.4369,9.5189,155300.0],["1997-12-02",9.601,10.0113,9.601,10.0113,235200.0],["1997-12-03",10.2575,10.3805,9.9702,10.0933,172200.0],["1997-12-04",10.0933,10.1754,9.9292,9.9292,64500.0],["1997-12-05",10.0113,10.0113,9.601,9.683,213500.0],["1997-12-08",9.7241,9.9292,9.7241,9.8882,64200.0],["1997-12-09",9.9292,9.9292,9.601,9.601,46100.0],["1997-12-10",9.642,9.642,8.9445,9.1907,114300.0],["1997-12-11",9.3138,9.3138,8.8214,9.1086,71400.0],["1997-12-12",9.3138,9.4369,9.3138,9.3958,77200.0],["1997-12-15",9.4779,9.5189,9.1907,9.1907,72100.0],["1997-12-16",9.2727,9.3138,9.0266,9.1907,75100.0],["1997-12-17",9.1497,9.1907,8.9445,9.1907,119800.0],["1997-12-18",9.1497,9.1497,8.9445,8.9855,409000.0],["1997-12-19",8.9445,9.0676,8.7394,9.0676,80000.0],["1997-12-22",9.0676,9.3138,9.0676,9.1907,39300.0],["1997-12-23",9.1907,9.3138,9.1907,9.2727,121000.0],["1997-12-24",9.3548,9.4369,9.2727,9.3548,33500.0],["1997-12-26",9.3138,9.4369,9.3138,9.4369,27900.0],["1997-12-29",9.4369,9.4369,9.2317,9.2317,61200.0],["1997-12-30",9.3138,9.3548,9.0266,9.3548,200100.0],["1997-12-31",9.4369,9.7651,9.4369,9.601,195500.0],["1998-01-02",9.642,9.642,9.4369,9.4369,243900.0],["1998-01-05",9.5189,9.683,9.4779,9.601,206500.0],["1998-01-06",9.4369,9.4369,9.2727,9.3138,166900.0],["1998-01-07",9.3548,9.4779,9.3138,9.4369,66200.0],["1998-01-08",9.4779,9.4779,9.1907,9.2317,75900.0],["1998-01-09",9.5189,9.5189,9.1907,9.1907,176200.0],["1998-01-12",9.1086,9.7651,8.8624,8.9445,291300.0],["1998-01-13",8.9035,9.1907,8.9035,9.1086,21400.0],["1998-01-14",9.1086,9.1497,8.8624,9.0266,30500.0],["1998-01-15",8.9445,8.9445,8.6983,8.8624,54500.0],["1998-01-16",8.8624,9.0266,8.7394,8.9445,72500.0],["1998-01-20",8.8624,8.8624,8.6163,8.6983,73900.0],["1998-01-21",8.6573,8.6573,8.3701,8.4932,267400.0],["1998-01-22",8.4932,8.5342,8.1239,8.1649,454000.0],["1998-01-23",8.1239,8.206,7.9598,7.9598,204000.0],["1998-01-26",7.9188,8.0418,7.5495,7.7957,691900.0],["1998-01-27",7.4674,7.8367,6.893,7.4674,185400.0],["1998-01-28",7.5495,7.8777,7.5495,7.7136,344700.0],["1998-01-29",7.8777,8.3701,7.7546,8.3291,68600.0],["1998-01-30",8.4111,8.8624,8.3701,8.8624,122400.0],["1998-02-02",8.8624,9.1086,8.7394,8.7804,50300.0],["1998-02-03",8.6983,8.7804,8.5752,8.7804,64200.0],["1998-02-04",8.8624,8.9445,8.6163,8.9445,41600.0],["1998-02-05",8.9445,9.1086,8.8214,8.9445,63300.0],["1998-02-06",9.1086,9.3548,8.9445,9.1907,46000.0],["1998-02-09",9.2727,9.3548,9.1907,9.3138,126900.0],["1998-02-10",9.2727,9.601,9.2727,9.601,154500.0],["1998-02-11",9.601,9.8472,9.56,9.8472,274900.0],["1998-02-12",9.8472,10.0113,9.683,9.683,82700.0],["1998-02-13",9.642,9.8472,9.642,9.8472,36400.0],["1998-02-17",9.9292,10.6267,9.9292,10.3805,282300.0],["1998-02-18",10.4216,10.4216,10.0933,10.1344,111600.0],["1998-02-19",10.1754,10.1754,9.8061,9.8061,66800.0],["1998-02-20",9.8061,9.9702,9.8061,9.8882,20300.0],["1998-02-23",9.8882,10.2575,9.8061,10.1754,201800.0],["1998-02-24",10.2575,10.3805,10.0933,10.3395,133900.0],["1998-02-25",10.4626,10.5857,10.3395,10.3805,190900.0],["1998-02-26",10.2164,10.4216,10.0113,10.1344,98100.0],["1998-02-27",10.1754,10.2575,10.1344,10.1344,31900.0],["1998-03-02",10.2164,10.3395,10.2164,10.2575,96700.0],["1998-03-03",10.3395,10.4216,10.3395,10.3395,71400.0],["1998-03-04",10.3395,10.3805,9.8472,9.8472,164600.0],["1998-03-05",9.8472,9.8472,9.683,9.683,155200.0],["1998-03-06",9.8472,10.0933,9.8472,9.8882,71100.0],["1998-03-09",9.8882,10.0113,9.8882,10.0113,27700.0],["1998-03-10",9.9292,10.0113,9.8882,9.8882,33200.0],["1998-03-11",9.8882,10.0113,9.8882,10.0113,50900.0],["1998-03-12",9.8882,9.8882,9.683,9.8882,77200.0],["1998-03-13",9.9292,10.0523,9.9292,10.0113,36900.0],["1998-03-16",10.0933,10.2575,10.0523,10.2164,23500.0],["1998-03-17",10.1344,10.4626,10.1344,10.3395,100000.0],["1998-03-18",10.2575,10.4216,10.2575,10.4216,26800.0],["1998-03-19",10.4626,10.4626,10.3395,10.3395,51200.0],["1998-03-20",10.2575,10.5036,10.2575,10.5036,107900.0],["1998-03-23",10.4626,10.4626,10.3395,10.3805,65500.0],["1998-03-24",10.3395,10.3395,10.2575,10.2575,24500.0],["1998-03-25",10.1754,10.3805,10.1754,10.3805,71500.0],["1998-03-26",10.2985,10.2985,9.9292,10.0933,37700.0],["1998-03-27",10.0933,10.1754,9.9292,9.9702,58200.0],["1998-03-30",9.8882,10.0113,9.8472,10.0113,16600.0],["1998-03-31",10.0933,10.2164,10.0523,10.1344,41300.0],["1998-04-01",10.1754,10.5036,10.0523,10.5036,87800.0],["1998-04-02",10.5036,10.6678,10.4216,10.5857,132600.0],["1998-04-03",10.5036,10.6267,10.5036,10.5036,44000.0],["1998-04-06",10.5036,10.5857,10.5036,10.5857,53600.0],["1998-04-07",10.6678,10.6678,10.5447,10.5447,81500.0],["1998-04-08",10.5447,10.5447,10.5036,10.5036,41000.0],["1998-04-09",10.5036,10.5857,10.5036,10.5857,32700.0],["1998-04-13",10.5857,10.8729,10.5857,10.8729,148700.0],["1998-04-14",10.8729,10.955,10.8729,10.8729,97600.0],["1998-04-15",10.8729,11.037,10.8319,10.996,130300.0],["1998-04-16",10.996,11.0781,10.8729,10.996,75100.0],["1998-04-17",10.9139,11.037,10.8319,10.8319,55500.0],["1998-04-20",10.8319,10.9139,10.5857,10.5857,71800.0],["1998-04-21",10.6678,10.7498,10.6267,10.7088,94900.0],["1998-04-22",10.7498,11.0781,10.7498,11.0781,67200.0],["1998-04-23",11.037,11.1601,10.955,11.037,115800.0],["1998-04-24",11.0781,11.0781,10.8729,10.8729,53300.0],["1998-04-27",10.7908,10.7908,10.7088,10.7088,67100.0],["1998-04-28",10.7498,10.7908,10.6678,10.6678,23200.0],["1998-04-29",10.6678,10.7088,10.6267,10.6678,14400.0],["1998-04-30",10.7908,11.2832,10.7908,11.2011,144300.0],["1998-05-01",11.4883,11.8986,11.4063,11.8166,283300.0],["1998-05-04",11.8166,11.9397,11.8166,11.8166,119000.0],["1998-05-05",11.8987,11.9397,11.8576,11.8576,148500.0],["1998-05-06",11.9807,12.1448,11.9397,12.0628,149700.0],["1998-05-07",12.0628,12.1448,12.0217,12.1038,169900.0],["1998-05-08",12.1448,13.0885,12.1448,12.7192,381700.0],["1998-05-11",12.8013,12.8013,12.2269,12.2269,104700.0],["1998-05-12",12.1859,12.2269,11.9807,12.1448,90900.0],["1998-05-13",12.1448,12.3089,12.1448,12.1448,53400.0],["1998-05-14",12.1038,12.1448,12.0628,12.1448,24600.0],["1998-05-15",12.1448,12.2269,12.1448,12.1859,42000.0],["1998-05-18",12.1448,12.2269,12.1448,12.2269,97400.0],["1998-05-19",12.2269,12.2269,12.1448,12.1859,58100.0],["1998-05-20",12.1448,12.2269,12.1448,12.2269,40600.0],["1998-05-21",12.2269,12.4731,12.2269,12.4731,61500.0],["1998-05-22",12.432,12.9654,12.432,12.8834,163900.0],["1998-05-26",12.9654,13.0065,12.1448,12.1859,106400.0],["1998-05-27",12.0628,12.1859,11.9807,12.1448,179500.0],["1998-05-28",12.0628,12.2679,12.0628,12.2269,38000.0],["1998-05-29",12.5551,12.6782,12.4731,12.5551,186800.0],["1998-06-01",12.5551,12.5962,12.1859,12.2269,113900.0],["1998-06-02",12.2679,12.391,12.2269,12.391,74900.0],["1998-06-03",12.391,12.5962,12.35,12.4731,134800.0],["1998-06-04",12.4731,12.6372,12.4731,12.6372,102400.0],["1998-06-05",12.6782,12.8834,12.6782,12.8423,41700.0],["1998-06-08",12.8423,12.8423,12.6372,12.7192,81200.0],["1998-06-09",12.6782,12.8423,12.6372,12.6372,149700.0],["1998-06-10",12.6782,12.7192,12.6372,12.6372,40800.0],["1998-06-11",12.5962,12.6372,12.432,12.432,56900.0],["1998-06-12",12.5141,12.5551,12.432,12.432,41500.0],["1998-06-15",12.3089,12.3089,12.1038,12.1448,37900.0],["1998-06-16",12.2269,12.2269,12.1448,12.2269,160900.0],["1998-06-17",12.2269,12.3089,12.1859,12.1859,12200.0],["1998-06-18",12.2679,12.35,12.2269,12.35,33900.0],["1998-06-19",12.309,12.391,12.2679,12.309,15100.0],["1998-06-22",12.35,12.4731,12.3089,12.4731,89500.0],["1998-06-23",12.4731,12.4731,12.309,12.35,52600.0],["1998-06-24",12.432,12.5551,12.3089,12.5551,46500.0],["1998-06-25",12.5141,12.5551,12.4731,12.5141,147600.0],["1998-06-26",12.4731,12.5551,12.391,12.432,10200.0],["1998-06-29",12.391,12.4731,12.35,12.35,33600.0],["1998-06-30",12.391,12.5962,12.391,12.432,114700.0],["1998-07-01",12.432,12.7192,12.432,12.6782,32500.0],["1998-07-02",12.5141,12.7192,12.5141,12.5551,55900.0],["1998-07-06",12.6372,12.7192,12.5551,12.5551,13700.0],["1998-07-07",12.6372,12.7192,12.5551,12.6782,15100.0],["1998-07-08",12.6782,12.8013,12.6782,12.6782,14200.0],["1998-07-09",12.6372,12.7192,12.5962,12.7192,9300.0],["1998-07-10",12.7192,13.2116,12.7192,13.0475,74400.0],["1998-07-13",13.0475,13.2116,13.0475,13.2116,45800.0],["1998-07-14",13.1706,13.2526,13.1295,13.2526,30000.0],["1998-07-15",13.2116,13.2526,13.1295,13.1295,32600.0],["1998-07-16",13.2116,13.2116,13.1295,13.1295,18600.0],["1998-07-17",13.1295,13.1706,13.0475,13.0475,118400.0],["1998-07-20",13.2116,13.2116,12.8423,13.0475,126500.0],["1998-07-21",13.0885,13.2526,12.8423,12.8423,89800.0],["1998-07-22",12.8423,12.8423,12.2269,12.2269,106100.0],["1998-07-23",12.35,12.4731,11.4883,11.9807,99600.0],["1998-07-24",11.9807,12.35,11.9807,12.2269,29900.0],["1998-07-27",12.1448,12.391,12.1448,12.309,27700.0],["1998-07-28",12.432,12.432,11.8166,11.8986,162200.0],["1998-07-29",11.8986,11.8986,11.7345,11.8166,43500.0],["1998-07-30",12.2269,12.8013,12.2269,12.432,206300.0],["1998-07-31",12.4731,12.4731,12.309,12.309,181900.0],["1998-08-03",12.391,12.391,12.2269,12.309,86200.0],["1998-08-04",12.35,12.4731,11.6525,11.6525,151700.0],["1998-08-05",11.6525,11.6525,11.2422,11.6525,108000.0],["1998-08-06",11.5704,11.8166,11.4883,11.8166,13300.0],["1998-08-07",12.0628,12.2269,12.0217,12.2269,19000.0],["1998-08-10",12.1448,12.1448,11.8166,12.1448,76500.0],["1998-08-11",11.9807,11.9807,11.7345,11.8576,20300.0],["1998-08-12",11.8576,12.0217,11.2422,11.3242,151300.0],["1998-08-13",11.4063,11.4063,11.1601,11.1601,10900.0],["1998-08-14",11.2422,11.4063,11.1601,11.2422,58400.0],["1998-08-17",11.1601,11.4473,11.1601,11.4473,9100.0],["1998-08-18",11.4883,12.1448,11.4883,12.1448,56400.0],["1998-08-19",12.1448,12.1448,11.8166,11.8166,40100.0],["1998-08-20",11.7345,12.1448,11.7345,11.7756,36600.0],["1998-08-21",11.6935,11.9807,11.6114,11.8986,33300.0],["1998-08-24",11.7345,11.7345,11.5704,11.6114,10000.0],["1998-08-25",11.5704,11.9807,11.5704,11.8576,48800.0],["1998-08-26",11.7345,11.8166,11.6525,11.7756,15300.0],["1998-08-27",11.6114,11.6525,11.2422,11.3242,60000.0],["1998-08-28",11.2011,11.3242,11.1601,11.3242,27500.0],["1998-08-31",11.2011,11.2011,10.5036,10.5036,36900.0],["1998-09-01",10.6678,10.7088,10.4626,10.5036,98300.0],["1998-09-02",10.5857,10.7908,10.5036,10.6267,124900.0],["1998-09-03",10.5447,10.6678,10.5036,10.6267,5500.0],["1998-09-04",10.6678,10.7088,10.2575,10.2985,28400.0],["1998-09-08",10.4626,10.5036,10.2985,10.3395,35200.0],["1998-09-09",10.2575,10.2575,10.0933,10.0933,18700.0],["1998-09-10",10.0933,10.2575,10.0113,10.0113,15000.0],["1998-09-11",10.1344,10.1344,9.5599,9.5599,95800.0],["1998-09-14",9.642,9.7651,9.601,9.7651,17000.0],["1998-09-15",9.7651,9.7651,9.5189,9.5189,108400.0],["1998-09-16",9.5599,9.683,9.5189,9.601,85100.0],["1998-09-17",9.642,9.7241,9.5189,9.683,13200.0],["1998-09-18",9.8472,10.1754,9.8472,9.8882,101300.0],["1998-09-21",9.7651,9.7651,9.5189,9.642,21200.0],["1998-09-22",9.601,9.7651,9.5189,9.601,11700.0],["1998-09-23",9.5189,9.9292,9.5189,9.8472,7800.0],["1998-09-24",9.9292,10.0933,9.8882,10.0113,96000.0],["1998-09-25",10.0113,10.0113,9.9292,10.0113,40400.0],["1998-09-28",10.0113,10.0933,9.9292,10.0113,13700.0],["1998-09-29",10.1754,10.8319,10.1344,10.8319,131700.0],["1998-09-30",10.6678,11.2422,10.5036,11.1601,22100.0],["1998-10-01",10.996,11.0781,10.3395,10.4216,77400.0],["1998-10-02",10.1754,10.2575,10.0113,10.0933,64700.0],["1998-10-05",10.0113,10.1754,9.9702,10.0113,68300.0],["1998-10-06",10.0933,10.2164,10.0523,10.1754,10900.0],["1998-10-07",10.0933,10.2575,9.9702,9.9702,62300.0],["1998-10-08",9.8472,9.8472,9.1907,9.4369,13100.0],["1998-10-09",9.5189,10.1754,9.5189,10.1754,11500.0],["1998-10-12",10.1754,10.1754,10.0933,10.0933,500.0],["1998-10-13",10.1754,10.1754,9.642,9.7651,19800.0],["1998-10-14",9.683,10.0933,9.683,10.0933,106000.0],["1998-10-15",10.0113,10.5036,10.0113,10.5036,5800.0],["1998-10-16",10.6678,11.037,10.6678,10.996,45100.0],["1998-10-19",10.8319,11.1601,10.7498,11.1601,24400.0],["1998-10-20",11.3242,11.4883,11.3242,11.3242,46100.0],["1998-10-21",11.4063,11.7345,11.3653,11.4063,64500.0],["1998-10-22",11.3242,11.8166,11.3242,11.8166,12200.0],["1998-10-23",11.7345,11.7345,10.6678,10.955,135900.0],["1998-10-26",10.7908,10.8729,10.1754,10.5036,38200.0],["1998-10-27",10.5857,10.5857,10.4216,10.5036,10200.0],["1998-10-28",10.4626,10.8319,10.4216,10.6678,80800.0],["1998-10-29",10.8319,11.4884,10.8319,11.4063,63000.0],["1998-10-30",11.4473,11.8166,11.3242,11.7345,277300.0],["1998-11-02",11.6525,12.0628,11.5704,12.0217,88300.0],["1998-11-03",12.1448,13.0885,12.1448,12.9654,383000.0],["1998-11-04",13.0475,13.6219,13.0475,13.2937,196200.0],["1998-11-05",13.3347,14.1143,13.3347,14.1143,190500.0],["1998-11-06",14.4015,14.4015,13.704,14.1143,383800.0],["1998-11-09",14.6066,15.5093,14.6066,15.099,373000.0],["1998-11-10",15.181,15.2221,14.7707,14.7707,350300.0],["1998-11-11",14.7707,14.7707,13.6629,13.704,207300.0],["1998-11-12",13.745,13.9501,13.4988,13.9501,182000.0],["1998-11-13",13.9091,14.1143,13.786,13.786,207300.0],["1998-11-16",13.9501,14.4425,13.8681,14.1963,100600.0],["1998-11-17",14.1553,14.3604,14.1143,14.1143,87700.0],["1998-11-18",14.1143,14.1553,13.827,13.8681,55900.0],["1998-11-19",13.786,14.4425,13.786,14.4015,57800.0],["1998-11-20",14.4015,15.099,14.4015,14.8938,91500.0],["1998-11-23",15.0579,15.2631,14.9759,15.0579,153900.0],["1998-11-24",15.099,15.14,14.6887,14.6887,195000.0],["1998-11-25",14.6066,14.6887,14.5246,14.5246,16300.0],["1998-11-27",14.5246,14.5246,14.4425,14.4835,63800.0],["1998-11-30",14.5246,14.5246,14.3604,14.4425,96200.0],["1998-12-01",14.4425,14.4425,14.1143,14.4015,25000.0],["1998-12-02",14.3604,14.4015,14.2784,14.3194,7300.0],["1998-12-03",14.3604,14.6887,14.2784,14.4015,35500.0],["1998-12-04",14.4425,14.5246,14.2784,14.3604,55200.0],["1998-12-07",14.3194,14.4425,14.1143,14.1143,11000.0],["1998-12-08",14.1963,14.2784,13.9501,14.1143,19300.0],["1998-12-09",14.1553,14.2784,13.827,13.827,23200.0],["1998-12-10",13.827,13.827,13.1706,13.2116,98800.0],["1998-12-11",13.1295,14.0732,13.1295,14.0732,57800.0],["1998-12-14",13.786,13.786,13.0475,13.2116,43100.0],["1998-12-15",12.4731,12.4731,11.3242,11.4884,601600.0],["1998-12-16",11.6114,11.7345,11.4883,11.6114,229400.0],["1998-12-17",11.5704,12.2269,11.5704,12.0628,86100.0],["1998-12-18",12.0628,12.2269,11.9807,11.9807,59600.0],["1998-12-21",11.9807,12.0628,11.7345,11.7345,134100.0],["1998-12-22",11.7756,11.9397,11.6935,11.7756,43900.0],["1998-12-23",11.7756,11.8576,11.7756,11.8166,46400.0],["1998-12-24",11.8986,12.0217,11.8986,12.0217,11100.0],["1998-12-28",12.1038,12.391,12.1038,12.1859,36000.0],["1998-12-29",12.35,12.7192,12.0217,12.6372,23000.0],["1998-12-30",12.6372,13.0475,12.6372,13.0475,80400.0],["1998-12-31",13.1295,14.2373,13.1295,14.2373,58000.0],["1999-01-04",13.6219,13.786,13.2116,13.2116,38700.0],["1999-01-05",13.0475,13.1295,12.4731,13.0065,36600.0],["1999-01-06",13.0065,13.1295,12.8013,12.8423,22900.0],["1999-01-07",12.8423,13.1295,12.7192,12.7603,44700.0],["1999-01-08",12.8834,13.786,12.8013,13.3757,49300.0],["1999-01-11",13.4168,13.4168,12.6372,12.6372,62800.0],["1999-01-12",12.8013,12.8013,12.6372,12.7603,20300.0],["1999-01-13",12.5961,12.8013,12.2679,12.6782,84100.0],["1999-01-14",12.6372,12.8423,12.391,12.391,125000.0],["1999-01-15",12.5141,12.8013,12.4731,12.5551,57600.0],["1999-01-19",12.7192,12.8013,12.4731,12.6782,20900.0],["1999-01-20",12.8013,13.4168,12.6782,12.9654,45500.0],["1999-01-21",12.9654,12.9654,12.6782,12.7192,41300.0],["1999-01-22",12.8013,12.8013,12.35,12.5962,46000.0],["1999-01-25",12.6372,12.7603,12.5551,12.7192,42600.0],["1999-01-26",12.7192,12.7603,12.6782,12.7192,20200.0],["1999-01-27",12.6782,12.7603,12.5551,12.5551,34000.0],["1999-01-28",12.391,12.6782,12.391,12.5551,23600.0],["1999-01-29",12.7192,12.8013,12.3089,12.7603,48300.0],["1999-02-01",12.7603,12.7603,12.5551,12.6372,13900.0],["1999-02-02",12.5551,12.7192,12.35,12.4731,72000.0],["1999-02-03",12.3089,12.391,12.1448,12.1448,113700.0],["1999-02-04",11.9807,12.1038,11.6525,11.7345,15900.0],["1999-02-05",11.8166,11.8166,11.5294,11.8166,23200.0],["1999-02-08",11.8166,11.8576,11.6525,11.6525,36200.0],["1999-02-09",11.6525,11.6935,11.4473,11.4884,62400.0],["1999-02-10",11.4883,11.4883,11.3653,11.3653,43600.0],["1999-02-11",11.3653,11.6525,11.2422,11.6114,34900.0],["1999-02-12",11.6525,11.6525,11.3242,11.3653,17100.0],["1999-02-16",11.5294,11.8166,11.4473,11.4473,37300.0],["1999-02-17",11.3242,11.6525,11.3242,11.5294,11800.0],["1999-02-18",11.6525,11.6525,11.4884,11.5294,5900.0],["1999-02-19",11.5294,11.6114,11.5294,11.5704,21200.0],["1999-02-22",11.4063,11.6114,11.3653,11.4884,18400.0],["1999-02-23",11.5704,12.0628,11.5704,12.0217,25600.0],["1999-02-24",12.5141,12.5141,12.309,12.309,42000.0],["1999-02-25",12.1448,12.309,11.8576,12.309,31500.0],["1999-02-26",12.1448,12.3089,11.9807,12.1038,14000.0],["1999-03-01",12.0628,12.1038,11.8166,12.1038,23200.0],["1999-03-02",12.0217,12.1038,12.0217,12.1038,3100.0],["1999-03-03",12.0628,12.0628,11.7345,11.8576,26700.0],["1999-03-04",11.9807,11.9807,11.4883,11.6114,38400.0],["1999-03-05",11.5294,11.6935,11.3242,11.4063,65600.0],["1999-03-08",11.4883,11.4883,11.1601,11.2422,56700.0],["1999-03-09",10.8319,10.8319,10.5857,10.6267,58900.0],["1999-03-10",10.0113,10.7498,10.0113,10.5447,214800.0],["1999-03-11",10.7088,10.8729,10.5857,10.5857,93100.0],["1999-03-12",10.4216,10.4216,10.1754,10.3395,106000.0],["1999-03-15",10.4626,10.4626,10.0523,10.0933,125000.0],["1999-03-16",10.1754,10.5036,10.0933,10.5036,144200.0],["1999-03-17",10.5036,11.1601,10.5036,11.1601,142600.0],["1999-03-18",11.1601,11.8166,11.1601,11.4884,73200.0],["1999-03-19",11.3242,11.3242,10.996,11.1601,92600.0],["1999-03-22",11.1601,11.4884,11.0781,11.2011,31500.0],["1999-03-23",11.0781,11.1601,10.955,11.1601,49900.0],["1999-03-24",10.996,11.1601,10.996,11.0781,66300.0],["1999-03-25",11.0781,11.2011,11.0781,11.2011,31900.0],["1999-03-26",11.2011,11.6114,11.1191,11.5294,183600.0],["1999-03-29",11.4884,11.4884,11.1601,11.1601,28600.0],["1999-03-30",11.1601,11.4884,11.0781,11.4063,51400.0],["1999-03-31",11.3242,12.2269,11.3242,12.1859,30000.0],["1999-04-01",12.1859,12.2679,11.4883,11.7756,53100.0],["1999-04-05",11.8576,11.8576,11.5704,11.6935,127600.0],["1999-04-06",11.7345,11.7345,11.2422,11.2422,52800.0],["1999-04-07",11.2422,11.3242,10.996,11.2832,142300.0],["1999-04-08",11.3242,11.4473,11.3242,11.4473,34400.0],["1999-04-09",11.4063,11.5704,11.3242,11.5704,13900.0],["1999-04-12",11.7345,11.9807,11.6525,11.8986,47700.0],["1999-04-13",11.8987,12.1448,11.8166,11.8576,19500.0],["1999-04-14",11.8986,11.9807,11.6935,11.8166,49900.0],["1999-04-15",11.7345,11.9807,11.6525,11.9807,86300.0],["1999-04-16",11.9807,11.9807,11.8166,11.8166,146900.0],["1999-04-19",11.8166,11.8166,10.996,11.3242,90000.0],["1999-04-20",11.4063,11.4063,11.2011,11.2832,21100.0],["1999-04-21",11.2832,11.4473,11.2011,11.3242,8900.0],["1999-04-22",11.3242,11.3242,10.8319,10.8319,63800.0],["1999-04-23",10.955,11.1191,10.8319,10.996,49000.0],["1999-04-26",11.1601,11.1601,10.6678,10.7498,69300.0],["1999-04-27",10.7498,10.8319,10.6267,10.8319,43900.0],["1999-04-28",10.6678,10.8319,10.5447,10.8319,38600.0],["1999-04-29",10.8319,10.8319,10.7498,10.7908,14900.0],["1999-04-30",10.6267,10.6267,10.3395,10.3395,32900.0],["1999-05-03",10.4626,10.4626,10.0113,10.3395,139100.0],["1999-05-04",10.0933,10.0933,9.683,9.7241,93300.0],["1999-05-05",9.7651,10.5857,9.3548,10.3395,118400.0],["1999-05-06",10.5036,10.5036,9.0266,9.1496,846900.0],["1999-05-07",9.1907,9.3958,9.1907,9.3958,261800.0],["1999-05-10",9.5189,9.5189,9.1907,9.4369,92700.0],["1999-05-11",9.3958,9.4369,9.2317,9.2727,75500.0],["1999-05-12",9.2317,9.4779,9.0266,9.4369,188500.0],["1999-05-13",9.4779,9.683,9.3548,9.5189,110400.0],["1999-05-14",9.601,9.683,9.3138,9.3958,51000.0],["1999-05-17",9.3138,9.601,9.3138,9.5599,68000.0],["1999-05-18",9.601,9.642,9.4369,9.4779,71600.0],["1999-05-19",9.5599,9.5599,9.4369,9.5599,14400.0],["1999-05-20",9.5189,9.5599,9.4369,9.5189,285600.0],["1999-05-21",9.4369,9.4369,8.4521,8.9445,407700.0],["1999-05-24",8.9445,9.3138,8.9445,9.2317,109100.0],["1999-05-25",9.2727,9.3548,9.1907,9.2727,66900.0],["1999-05-26",9.2727,9.3138,9.1497,9.1907,28700.0],["1999-05-27",9.1907,9.3138,9.1907,9.1907,66200.0],["1999-05-28",9.2727,9.3138,9.2317,9.3138,18400.0],["1999-06-01",9.3138,9.4779,9.2727,9.3548,38700.0],["1999-06-02",9.3548,9.8061,9.3138,9.601,108900.0],["1999-06-03",9.683,9.9292,9.601,9.7241,132800.0],["1999-06-04",10.2575,10.8319,9.9292,10.6678,136100.0],["1999-06-07",10.5036,10.5447,10.1754,10.2575,90000.0],["1999-06-08",10.2575,10.3395,10.2164,10.3087,42800.0],["1999-06-09",10.3395,10.6678,10.2164,10.5857,155400.0],["1999-06-10",10.5447,10.6267,10.5036,10.5036,31100.0],["1999-06-11",10.5036,10.5447,10.2164,10.2575,37600.0],["1999-06-14",10.2575,10.4216,10.2575,10.3805,29400.0],["1999-06-15",10.3395,10.4626,10.3395,10.4626,62200.0],["1999-06-16",10.3395,10.3805,10.0933,10.0933,300400.0],["1999-06-17",10.1754,10.1754,9.8061,9.8472,46000.0],["1999-06-18",9.9292,10.0933,9.9292,10.0113,25200.0],["1999-06-21",10.0113,10.1754,9.9702,10.0113,143300.0],["1999-06-22",10.0113,10.2575,10.0113,10.1754,58100.0],["1999-06-23",10.1344,10.2164,10.0113,10.0113,64500.0],["1999-06-24",10.1344,10.1344,9.9702,9.9702,13800.0],["1999-06-25",9.9702,9.9702,9.8061,9.9292,52300.0],["1999-06-28",10.0933,10.0933,9.8061,9.8882,45400.0],["1999-06-29",9.8061,9.8472,9.5599,9.642,39900.0],["1999-06-30",9.642,9.642,9.2727,9.2727,33300.0],["1999-07-01",9.2727,9.3138,8.8624,9.1086,110700.0],["1999-07-02",9.1496,9.5599,9.1086,9.5189,94900.0],["1999-07-06",9.5599,10.1754,9.5599,9.9292,87600.0],["1999-07-07",10.0113,10.2985,10.0113,10.1754,23200.0],["1999-07-08",10.2985,10.2985,9.8472,9.9292,49400.0],["1999-07-09",9.9292,9.9292,9.7241,9.8472,19500.0],["1999-07-12",9.8882,9.8882,9.8472,9.8882,15300.0],["1999-07-13",9.8472,9.8472,9.5189,9.8472,26800.0],["1999-07-14",9.9292,10.0933,9.7241,10.0523,37600.0],["1999-07-15",10.0933,10.0933,9.8472,9.9702,21300.0],["1999-07-16",10.0113,10.0113,9.8472,9.8882,26200.0],["1999-07-19",9.8472,10.0523,9.4369,9.4369,38900.0],["1999-07-20",9.5189,9.7651,9.5189,9.642,42500.0],["1999-07-21",9.642,9.7241,9.2727,9.4369,35500.0],["1999-07-22",9.3548,9.642,9.3548,9.4779,24300.0],["1999-07-23",9.5189,9.7241,9.2727,9.4779,42700.0],["1999-07-26",9.4369,9.5189,9.2317,9.3138,14200.0],["1999-07-27",9.3958,9.3958,9.3138,9.3138,16600.0],["1999-07-28",9.3548,9.3548,9.2317,9.3548,23600.0],["1999-07-29",9.2727,9.2727,9.0266,9.1496,33300.0],["1999-07-30",9.1907,9.3138,8.9855,9.3138,23400.0],["1999-08-02",9.2727,9.3548,9.1907,9.1907,12800.0],["1999-08-03",9.1907,9.2317,9.1086,9.1907,62200.0],["1999-08-04",9.1907,9.1907,8.6163,8.6163,24600.0],["1999-08-05",8.6983,8.7804,8.5342,8.5342,33100.0],["1999-08-06",8.6163,9.1907,8.5752,9.0266,24100.0],["1999-08-09",9.2727,9.3548,9.0266,9.1496,21000.0],["1999-08-10",9.1907,9.1907,8.8624,8.9445,32000.0],["1999-08-11",9.0266,9.1497,8.9855,8.9855,18700.0],["1999-08-12",9.0266,9.0266,8.7394,8.7804,18800.0],["1999-08-13",8.8624,8.8624,8.7394,8.7394,39300.0],["1999-08-16",8.8214,8.8214,8.5342,8.6573,9800.0],["1999-08-17",8.5752,8.6983,8.4932,8.6983,48200.0],["1999-08-18",8.6573,8.8624,8.6163,8.8214,14300.0],["1999-08-19",8.7394,8.7394,8.5342,8.5752,13300.0],["1999-08-20",8.6163,8.7804,8.5342,8.5752,16400.0],["1999-08-23",8.5752,9.3138,8.5752,9.3138,31100.0],["1999-08-24",9.3138,9.3548,9.0676,9.1086,16500.0],["1999-08-25",9.1496,9.1907,8.9445,8.9445,15900.0],["1999-08-26",8.9035,9.1497,8.8214,9.0676,25200.0],["1999-08-27",9.0676,9.1496,8.5752,8.6983,28500.0],["1999-08-30",8.6163,8.6983,8.4932,8.5342,97500.0],["1999-08-31",8.6163,8.7804,8.4521,8.5752,40800.0],["1999-09-01",8.5342,8.6163,8.4932,8.5342,18000.0],["1999-09-02",8.5342,8.5342,8.3701,8.4521,10500.0],["1999-09-03",8.4521,8.5342,8.288,8.4932,28900.0],["1999-09-07",8.4932,8.4932,8.3291,8.4111,13000.0],["1999-09-08",8.3291,8.4932,8.288,8.4521,14700.0],["1999-09-09",8.4111,8.4111,8.247,8.247,14300.0],["1999-09-10",8.247,8.4111,8.206,8.3291,16500.0],["1999-09-13",8.288,8.3291,8.247,8.288,34400.0],["1999-09-14",8.3291,8.3291,8.206,8.206,15300.0],["1999-09-15",8.247,8.288,8.206,8.247,38200.0],["1999-09-16",8.288,8.288,7.9598,8.0008,22300.0],["1999-09-17",8.0829,8.0829,7.9598,8.0008,21600.0],["1999-09-20",7.9188,8.1649,7.7957,8.1239,40400.0],["1999-09-21",8.0418,8.1239,7.8777,7.9598,22300.0],["1999-09-22",7.8777,7.8777,7.7957,7.8367,12600.0],["1999-09-23",7.7957,7.7957,7.4674,7.5495,36000.0],["1999-09-24",7.5085,7.5905,7.3854,7.3854,60400.0],["1999-09-27",7.3033,7.3854,6.893,7.1392,59000.0],["1999-09-28",7.0982,7.4264,7.0982,7.4264,23400.0],["1999-09-29",7.3854,7.3854,7.2623,7.3033,10900.0],["1999-09-30",7.3033,7.4264,7.3033,7.3443,26200.0],["1999-10-01",7.2623,7.3033,7.2212,7.3033,12200.0],["1999-10-04",7.4674,7.4674,7.2623,7.2623,14100.0],["1999-10-05",7.3033,7.3033,7.2212,7.2212,21500.0],["1999-10-06",7.2212,7.3033,7.1392,7.1802,14100.0],["1999-10-07",7.2213,7.2213,7.0571,7.1392,22300.0],["1999-10-08",7.2212,7.2212,6.852,6.934,348200.0],["1999-10-11",6.9751,6.9751,6.7289,6.811,574300.0],["1999-10-12",6.811,6.893,6.7699,6.811,43100.0],["1999-10-13",6.811,6.893,6.811,6.852,33300.0],["1999-10-14",6.7699,6.811,5.9904,6.5648,119600.0],["1999-10-15",6.4827,6.5237,6.0724,6.2776,67200.0],["1999-10-18",6.2365,6.4007,6.2365,6.3186,246500.0],["1999-10-19",6.4007,6.4827,6.2365,6.3186,49300.0],["1999-10-20",6.3186,6.4417,6.2776,6.4417,83600.0],["1999-10-21",6.3596,6.3596,5.0877,5.8262,167600.0],["1999-10-22",5.8673,5.8673,5.6211,5.7442,70900.0],["1999-10-25",5.6621,5.7031,5.498,5.6211,74500.0],["1999-10-26",5.6621,5.7031,5.0877,5.0877,1224000.0],["1999-10-27",5.1287,5.5801,5.1287,5.498,195300.0],["1999-10-28",5.5801,5.5801,5.4159,5.5801,47200.0],["1999-10-29",5.5801,5.5801,5.1698,5.539,168200.0],["1999-11-01",5.498,5.539,5.457,5.539,90700.0],["1999-11-02",5.457,6.3186,5.2928,6.1134,185300.0],["1999-11-03",6.1545,6.2776,5.9083,6.1134,176600.0],["1999-11-04",6.0724,6.1545,5.9083,5.9493,154100.0],["1999-11-05",5.9904,6.0314,5.9493,5.9904,82600.0],["1999-11-08",5.9904,6.0314,5.8262,5.8262,74400.0],["1999-11-09",5.8262,5.8673,5.498,5.6621,63500.0],["1999-11-10",5.498,5.7031,5.498,5.5801,110800.0],["1999-11-11",5.498,5.5801,5.2518,5.3339,138900.0],["1999-11-12",5.3749,5.539,5.2108,5.539,192300.0],["1999-11-15",5.539,5.5801,5.3339,5.457,62200.0],["1999-11-16",5.2928,5.6211,5.2928,5.6211,110600.0],["1999-11-17",5.6621,5.8262,5.1698,5.4159,175000.0],["1999-11-18",5.457,5.498,5.1698,5.2108,120200.0],["1999-11-19",5.2108,5.2518,5.1698,5.2518,132700.0],["1999-11-22",5.2108,5.6211,5.2108,5.3749,156900.0],["1999-11-23",5.4159,5.4159,5.2108,5.3339,67300.0],["1999-11-24",5.3339,5.5801,5.3339,5.5801,63000.0],["1999-11-26",5.6621,5.6621,5.5801,5.6211,42500.0],["1999-11-29",5.6211,5.7031,5.3339,5.6621,82100.0],["1999-11-30",5.457,5.457,5.2518,5.3749,121500.0],["1999-12-01",5.3749,5.498,5.2928,5.3339,76100.0],["1999-12-02",5.3339,5.3339,5.2518,5.2928,42800.0],["1999-12-03",5.3339,5.3749,5.2928,5.3749,37600.0],["1999-12-06",5.3749,5.3749,5.1698,5.3339,93100.0],["1999-12-07",5.3749,5.3749,5.0056,5.1698,112100.0],["1999-12-08",5.1698,5.1698,4.9646,5.1287,82100.0],["1999-12-09",5.1287,5.1287,4.8825,4.9646,79600.0],["1999-12-10",5.0056,5.0877,4.8005,5.0877,105200.0],["1999-12-13",5.1698,5.1698,4.8415,4.8415,86100.0],["1999-12-14",4.8005,4.8415,4.5953,4.7184,235600.0],["1999-12-15",4.7595,4.7595,4.5543,4.6774,147700.0],["1999-12-16",4.6364,4.6364,4.144,4.144,363700.0],["1999-12-17",4.2671,5.2518,4.2671,4.9236,172400.0],["1999-12-20",4.9236,5.5801,4.8005,5.457,141600.0],["1999-12-21",5.457,5.7031,5.4159,5.498,69900.0],["1999-12-22",5.4159,5.539,5.2518,5.457,66200.0],["1999-12-23",5.3749,5.4159,5.0467,5.1698,99300.0],["1999-12-27",5.1287,5.2518,5.1287,5.2108,59900.0],["1999-12-28",5.1698,5.2108,4.9646,5.2108,60900.0],["1999-12-29",5.1287,5.498,4.9646,5.4159,102200.0],["1999-12-30",5.3339,5.7031,5.1698,5.7031,118600.0],["1999-12-31",5.6211,6.0724,5.6211,5.9083,86100.0],["2000-01-03",5.9493,5.9493,5.7031,5.9083,54600.0],["2000-01-04",5.5801,5.8673,5.5801,5.8262,64000.0],["2000-01-05",5.8262,5.8262,5.498,5.5801,39400.0],["2000-01-06",5.5801,6.4007,5.4159,6.4007,115200.0],["2000-01-07",6.3186,6.3186,5.9904,6.1134,29500.0],["2000-01-10",6.0724,6.2365,5.9083,5.9083,18900.0],["2000-01-11",5.9904,5.9904,5.6621,5.6621,15200.0],["2000-01-12",5.6621,5.7442,5.4159,5.6621,23900.0],["2000-01-13",5.7031,5.7442,5.6621,5.7442,37200.0],["2000-01-14",5.7442,6.1955,5.7442,6.1134,75900.0],["2000-01-18",6.0724,6.0724,5.8262,5.9083,34600.0],["2000-01-19",5.9493,5.9493,5.8673,5.9083,44300.0],["2000-01-20",5.7442,5.7442,5.6621,5.7442,34600.0],["2000-01-21",5.7031,5.9493,5.6621,5.8262,21700.0],["2000-01-24",5.9083,5.9493,5.7852,5.9083,23700.0],["2000-01-25",5.9083,5.9904,5.7031,5.7031,36300.0],["2000-01-26",5.7031,5.7031,5.3749,5.6211,54900.0],["2000-01-27",5.5801,5.5801,5.3339,5.3749,192500.0],["2000-01-28",5.3339,5.3339,5.0877,5.1698,63000.0],["2000-01-31",5.1287,5.2108,5.0877,5.2108,53700.0],["2000-02-01",5.2108,5.2928,5.1287,5.2518,126200.0],["2000-02-02",5.2518,5.2518,5.0056,5.2108,29400.0],["2000-02-03",5.2518,5.2518,5.0877,5.2108,8700.0],["2000-02-04",5.2108,5.2108,4.8825,5.1698,51700.0],["2000-02-07",5.2108,5.2108,4.9646,5.1698,21400.0],["2000-02-08",5.2108,5.2108,5.0467,5.1287,16800.0],["2000-02-09",5.0877,5.1287,4.9236,5.0467,36400.0],["2000-02-10",5.0056,5.1698,4.9646,5.0877,13000.0],["2000-02-11",5.0056,5.0877,4.9646,5.0467,71500.0],["2000-02-14",5.0056,5.1287,4.8005,5.0877,40400.0],["2000-02-15",5.1698,5.6621,5.1698,5.498,329000.0],["2000-02-16",5.457,5.539,4.8826,5.1287,137000.0],["2000-02-17",5.2518,5.4159,5.0877,5.1698,204700.0],["2000-02-18",5.1698,5.3339,4.7595,5.0467,114300.0],["2000-02-22",5.0467,5.0877,4.8005,4.8825,59600.0],["2000-02-23",4.8826,5.2108,4.8826,4.9236,71500.0],["2000-02-24",4.9236,5.0056,4.8825,5.0056,23500.0],["2000-02-25",5.0467,5.0877,4.9646,5.0056,21000.0],["2000-02-28",4.9236,5.0877,4.9236,5.0056,36100.0],["2000-02-29",5.0877,5.0877,4.9646,4.9646,19100.0],["2000-03-01",4.9236,5.2108,4.8825,5.1698,57700.0],["2000-03-02",5.0877,5.2108,5.0056,5.1287,21400.0],["2000-03-03",5.1287,5.7442,5.1287,5.6621,182700.0],["2000-03-06",5.7442,5.8262,5.457,5.6211,54200.0],["2000-03-07",5.539,5.9493,5.3749,5.539,84800.0],["2000-03-08",5.5801,5.7442,5.2928,5.2928,44400.0],["2000-03-09",5.3339,5.3339,4.9236,4.9236,53700.0],["2000-03-10",4.9646,5.0877,4.8415,4.8415,56600.0],["2000-03-13",4.8826,5.0056,4.8415,4.9236,18500.0],["2000-03-14",5.0056,5.0877,4.7184,5.0056,58900.0],["2000-03-15",5.0056,5.0056,4.8005,4.8415,30300.0],["2000-03-16",4.9236,5.0877,4.8825,5.0056,64800.0],["2000-03-17",5.0877,5.0877,4.6774,4.7184,68400.0],["2000-03-20",4.7595,4.8825,4.7184,4.7595,77500.0],["2000-03-21",4.7184,4.8415,4.7184,4.8005,12600.0],["2000-03-22",4.8005,4.8005,4.4312,4.4312,78600.0],["2000-03-23",4.5133,4.8825,4.4723,4.8825,44500.0],["2000-03-24",4.8825,5.0056,4.8825,4.8825,30400.0],["2000-03-27",4.8005,5.0467,4.8005,4.9236,64500.0],["2000-03-28",4.9646,5.2518,4.9646,5.0877,92600.0],["2000-03-29",5.0877,5.539,5.0877,5.2928,231600.0],["2000-03-30",5.2928,5.4159,5.1698,5.3749,24300.0],["2000-03-31",5.3339,5.7852,5.3339,5.5801,96400.0],["2000-04-03",5.5801,5.7852,5.5801,5.7852,67800.0],["2000-04-04",5.7852,5.9083,5.7442,5.7852,104400.0],["2000-04-05",5.8262,6.3186,5.8262,6.3186,73800.0],["2000-04-06",6.4007,6.5237,6.3596,6.5237,76300.0],["2000-04-07",6.5237,6.5237,5.9904,6.0314,71800.0],["2000-04-10",6.1134,6.1134,5.8262,5.9083,47500.0],["2000-04-11",5.9083,5.9083,5.498,5.6211,56800.0],["2000-04-12",5.7031,5.7852,5.498,5.6621,93000.0],["2000-04-13",5.7442,5.7852,5.539,5.5801,66000.0],["2000-04-14",5.539,5.5801,5.2108,5.2928,29900.0],["2000-04-17",5.2108,5.2108,4.9236,4.9236,58900.0],["2000-04-18",4.9236,5.2518,4.9236,5.2518,67900.0],["2000-04-19",5.3339,5.5801,5.1698,5.457,37500.0],["2000-04-20",5.4159,5.498,5.2928,5.3749,16000.0],["2000-04-24",5.4159,5.539,5.3339,5.3749,29500.0],["2000-04-25",5.4159,5.5801,5.3749,5.457,28300.0],["2000-04-26",5.4159,5.539,5.3339,5.3749,27900.0],["2000-04-27",5.3339,5.457,5.0056,5.4159,57500.0],["2000-04-28",5.4159,5.5801,5.4159,5.539,37100.0],["2000-05-01",5.6211,6.0724,5.539,6.0724,60300.0],["2000-05-02",5.9904,5.9904,5.5801,5.5801,41000.0],["2000-05-03",5.5801,5.9083,5.5801,5.9083,26000.0],["2000-05-04",5.9083,5.9904,5.539,5.5801,49400.0],["2000-05-05",5.5801,5.7031,5.457,5.5801,44800.0],["2000-05-08",5.5801,5.5801,5.4159,5.5801,22100.0],["2000-05-09",5.5801,5.5801,5.2928,5.2928,25100.0],["2000-05-10",5.3749,5.3749,4.6364,5.1698,110100.0],["2000-05-11",5.2518,5.2518,5.0877,5.1698,8200.0],["2000-05-12",5.0877,5.2518,5.0877,5.2518,10200.0],["2000-05-15",5.2928,5.2928,5.0877,5.2108,19000.0],["2000-05-16",5.2108,5.2518,4.8825,4.8825,64700.0],["2000-05-17",4.9236,5.2518,4.8415,5.2518,46200.0],["2000-05-18",5.2928,5.2928,5.0467,5.0467,19000.0],["2000-05-19",5.0056,5.0467,4.8826,4.9236,28800.0],["2000-05-22",4.9236,5.0056,4.8415,4.8825,25200.0],["2000-05-23",4.9236,4.9236,4.7595,4.8825,48400.0],["2000-05-24",4.9236,5.0056,4.8415,4.8415,93600.0],["2000-05-25",4.8415,4.9236,4.8415,4.8415,90200.0],["2000-05-26",4.8415,4.8415,4.5953,4.7595,78100.0],["2000-05-30",4.7595,4.8005,4.6774,4.7595,33600.0],["2000-05-31",4.7595,4.8415,4.7184,4.7595,32500.0],["2000-06-01",4.7595,4.8825,4.7595,4.8825,15500.0],["2000-06-02",4.9236,5.0877,4.7595,5.0056,85900.0],["2000-06-05",5.0877,5.2518,5.0467,5.2518,36300.0],["2000-06-06",5.2518,5.3339,5.1698,5.2518,29300.0],["2000-06-07",5.2108,5.2108,5.1698,5.1698,10400.0],["2000-06-08",5.1698,5.1698,4.9646,5.0467,24800.0],["2000-06-09",5.0056,5.0056,4.8826,4.9236,56900.0],["2000-06-12",4.8415,4.9236,4.6774,4.8005,45500.0],["2000-06-13",4.7595,4.9236,4.7595,4.8415,19300.0],["2000-06-14",4.8825,4.8825,4.6774,4.6774,66300.0],["2000-06-15",4.6774,4.6774,4.5953,4.5953,49300.0],["2000-06-16",4.6774,4.7595,4.5953,4.6364,47300.0],["2000-06-19",4.5953,4.5953,4.4312,4.5953,35800.0],["2000-06-20",4.6364,4.6774,4.4723,4.5953,25900.0],["2000-06-21",4.5953,4.6774,4.5133,4.5953,47200.0],["2000-06-22",4.5133,4.5953,4.5133,4.5953,38800.0],["2000-06-23",4.5953,4.5953,4.4722,4.4722,45900.0],["2000-06-26",4.4312,4.5543,4.2671,4.3081,87900.0],["2000-06-27",4.3902,4.3902,4.2671,4.3492,32700.0],["2000-06-28",4.3492,4.3492,4.2671,4.3081,42800.0],["2000-06-29",4.103,4.9646,3.9799,4.7595,334800.0],["2000-06-30",4.6774,4.6774,4.4312,4.5133,99800.0],["2000-07-03",4.5953,4.6364,4.4723,4.5953,57100.0],["2000-07-05",4.6364,4.6364,4.4723,4.5953,82400.0],["2000-07-06",4.5953,4.5953,4.3081,4.3492,46700.0],["2000-07-07",4.3081,4.3902,4.2671,4.3902,52900.0],["2000-07-10",4.3081,4.4312,4.103,4.4312,80700.0],["2000-07-11",4.4312,4.4312,4.185,4.3081,40900.0],["2000-07-12",4.3492,4.3492,4.185,4.185,18200.0],["2000-07-13",4.103,4.2261,3.9799,4.062,104700.0],["2000-07-14",4.103,4.103,4.0209,4.062,60100.0],["2000-07-17",4.103,4.103,3.9799,3.9799,59900.0],["2000-07-18",3.9799,4.062,3.9389,4.062,222400.0],["2000-07-19",4.062,4.062,4.0209,4.0209,30600.0],["2000-07-20",4.062,4.062,4.0209,4.0209,218300.0],["2000-07-21",4.062,4.062,3.9799,4.0209,10900.0],["2000-07-24",4.0209,4.103,4.0209,4.0209,35700.0],["2000-07-25",3.9799,4.0209,3.9389,3.9799,35200.0],["2000-07-26",3.9389,4.0209,3.8158,4.0209,85200.0],["2000-07-27",3.9389,4.0209,3.8568,4.0209,45100.0],["2000-07-28",3.9389,3.9799,3.9389,3.9799,4300.0],["2000-07-31",4.0209,4.103,3.8978,4.103,27700.0],["2000-08-01",4.103,4.103,3.9389,3.9799,36400.0],["2000-08-02",3.9799,4.062,3.9799,4.0209,49400.0],["2000-08-03",3.9799,4.0209,3.8978,3.8978,68600.0],["2000-08-04",3.9799,3.9799,3.8568,3.8978,56900.0],["2000-08-07",3.8568,3.8978,3.7747,3.8158,77500.0],["2000-08-08",3.7747,3.8568,3.7747,3.8568,31500.0],["2000-08-09",3.8978,3.8978,3.8158,3.8978,44200.0],["2000-08-10",3.8568,3.9799,3.8568,3.8978,49600.0],["2000-08-11",3.9389,3.9389,3.7747,3.8568,86600.0],["2000-08-14",3.8568,3.9389,3.8158,3.8158,37500.0],["2000-08-15",3.8568,4.0209,3.8158,4.0209,41800.0],["2000-08-16",3.9389,3.9799,3.8568,3.8978,6600.0],["2000-08-17",3.8978,3.9389,3.8568,3.8978,81200.0],["2000-08-18",3.8978,3.9389,3.6927,3.8978,49400.0],["2000-08-21",3.8978,3.9799,3.8978,3.9389,24400.0],["2000-08-22",3.9799,4.0209,3.7747,3.8978,86400.0],["2000-08-23",3.8568,3.9389,3.8568,3.8978,6000.0],["2000-08-24",3.9389,3.9799,3.8568,3.8978,80700.0],["2000-08-25",3.8568,3.8978,3.8568,3.8568,85200.0],["2000-08-28",3.8568,3.9389,3.8568,3.8978,38500.0],["2000-08-29",3.8978,3.9389,3.8568,3.8978,21100.0],["2000-08-30",3.9389,3.9389,3.8978,3.8978,17900.0],["2000-08-31",3.8978,3.8978,3.8568,3.8568,28800.0],["2000-09-01",3.8568,3.9389,3.8568,3.8978,16200.0],["2000-09-05",3.9389,3.9389,3.8978,3.9389,27400.0],["2000-09-06",3.8978,3.8978,3.8568,3.8978,22000.0],["2000-09-07",3.8568,3.8978,3.8568,3.8978,13600.0],["2000-09-08",3.8568,3.9389,3.8568,3.8978,21700.0],["2000-09-11",3.9389,3.9389,3.8568,3.8568,20700.0],["2000-09-12",3.8568,3.8978,3.8158,3.8158,81600.0],["2000-09-13",3.8158,3.8978,3.7747,3.8568,49400.0],["2000-09-14",3.8568,3.8568,3.8158,3.8568,24400.0],["2000-09-15",3.8978,3.8978,3.7747,3.8158,26900.0],["2000-09-18",3.8568,3.8568,3.7337,3.7747,15200.0],["2000-09-19",3.8158,3.8978,3.7747,3.7747,19600.0],["2000-09-20",3.8568,3.8568,3.7747,3.7747,30100.0],["2000-09-21",3.7747,3.8158,3.7337,3.7337,30500.0],["2000-09-22",3.6927,3.8978,3.6517,3.8568,61600.0],["2000-09-25",3.8568,4.0209,3.7337,4.0209,144500.0],["2000-09-26",3.9389,3.9389,3.7337,3.7337,62900.0],["2000-09-27",3.7747,3.8158,3.6927,3.7747,50400.0],["2000-09-28",3.9389,4.0209,3.5286,3.6106,106500.0],["2000-09-29",3.7747,4.3081,3.6927,4.3081,287800.0],["2000-10-02",4.2261,4.2261,3.6927,3.6927,19100.0],["2000-10-03",3.6517,3.6927,3.3644,3.6517,32600.0],["2000-10-04",3.5696,3.6106,3.3234,3.4875,29400.0],["2000-10-05",3.4465,3.4465,3.1183,3.2414,99800.0],["2000-10-06",3.2003,3.2824,3.1183,3.1183,226400.0],["2000-10-09",3.1593,3.1593,2.79,2.9131,62300.0],["2000-10-10",2.9541,2.9541,2.79,2.8721,105000.0],["2000-10-11",2.8721,2.9131,2.8311,2.8721,20800.0],["2000-10-12",2.8311,2.8721,2.6259,2.6259,115000.0],["2000-10-13",2.6259,2.708,2.6259,2.708,59800.0],["2000-10-16",2.708,2.708,2.6259,2.6259,17800.0],["2000-10-17",2.708,2.708,2.4208,2.5849,173400.0],["2000-10-18",2.5438,2.5438,2.2156,2.5028,73400.0],["2000-10-19",2.4208,2.6669,2.3387,2.3797,52000.0],["2000-10-20",2.5438,2.5438,2.3797,2.3797,97600.0],["2000-10-23",2.4208,2.5438,2.3797,2.4618,34000.0],["2000-10-24",2.3797,2.5849,2.3797,2.5028,12600.0],["2000-10-25",2.5849,2.6259,2.5849,2.5849,32700.0],["2000-10-26",2.5849,2.6669,2.5849,2.5849,84400.0],["2000-10-27",2.5438,2.6259,2.5438,2.6259,21200.0],["2000-10-30",2.5849,2.6259,2.5438,2.6259,12600.0],["2000-10-31",2.6259,2.6259,2.5438,2.5849,36500.0],["2000-11-01",2.6259,3.3234,2.5849,3.3234,139600.0],["2000-11-02",3.2414,3.2414,2.749,3.0362,124300.0],["2000-11-03",2.9541,3.1183,2.9541,3.0362,34400.0],["2000-11-06",2.9952,3.6517,2.9952,3.4465,35800.0],["2000-11-07",3.5286,3.5286,3.3234,3.3234,31500.0],["2000-11-08",3.3234,3.3234,3.2003,3.2414,13900.0],["2000-11-09",3.3234,3.3234,3.0362,3.1183,19700.0],["2000-11-10",3.1183,3.2414,3.0772,3.2003,120500.0],["2000-11-13",3.1183,3.2003,2.9541,2.9541,9700.0],["2000-11-14",3.0362,3.6517,3.0362,3.6517,46000.0],["2000-11-15",3.6517,3.6517,3.1593,3.4465,81400.0],["2000-11-16",3.5286,3.5696,3.1593,3.2414,45100.0],["2000-11-17",3.2824,3.4055,3.1593,3.3644,59300.0],["2000-11-20",3.2824,3.2824,3.1183,3.1183,31500.0],["2000-11-21",3.0362,3.0362,2.8721,2.9952,37300.0],["2000-11-22",3.0362,3.2003,3.0362,3.1593,56800.0],["2000-11-24",3.1183,3.1593,2.9541,3.1183,8800.0],["2000-11-27",3.0362,3.1183,2.79,3.0772,23900.0],["2000-11-28",2.9952,3.1183,2.79,2.8311,41200.0],["2000-11-29",2.8311,3.0362,2.8311,2.9952,42500.0],["2000-11-30",2.9131,2.9131,2.79,2.8311,20400.0],["2000-12-01",2.8311,2.9952,2.8311,2.8311,17200.0],["2000-12-04",2.9131,2.9131,2.79,2.8311,10600.0],["2000-12-05",2.8721,2.8721,2.5849,2.708,81800.0],["2000-12-06",2.708,2.749,2.6669,2.708,8600.0],["2000-12-07",2.6669,2.8311,2.6669,2.8311,29200.0],["2000-12-08",2.8721,2.9952,2.8721,2.8721,26500.0],["2000-12-11",2.8721,2.9541,2.8311,2.8311,42300.0],["2000-12-12",2.8721,2.9131,2.8311,2.8721,151000.0],["2000-12-13",2.8721,2.8721,2.749,2.749,139500.0],["2000-12-14",2.79,2.79,2.6669,2.708,83100.0],["2000-12-15",2.708,2.79,2.6669,2.749,35200.0],["2000-12-18",2.708,2.79,2.6669,2.79,89500.0],["2000-12-19",2.8311,2.9131,2.6669,2.708,51200.0],["2000-12-20",2.6259,2.6669,2.5438,2.6259,73400.0],["2000-12-21",2.6259,2.708,2.4618,2.5438,67400.0],["2000-12-22",2.6259,2.6259,2.4618,2.6259,54500.0],["2000-12-26",2.5849,2.6669,2.5849,2.5849,50000.0],["2000-12-27",2.6669,2.708,2.5849,2.708,48100.0],["2000-12-28",2.6669,2.9541,2.6669,2.9131,92700.0],["2000-12-29",2.8721,3.0362,2.8721,2.9541,99100.0],["2001-01-02",2.9952,3.1593,2.9952,3.1183,33900.0],["2001-01-03",3.2003,3.6106,3.2003,3.6106,62700.0],["2001-01-04",3.6927,3.7747,3.4465,3.5286,59400.0],["2001-01-05",3.4465,3.7747,3.3644,3.7747,44100.0],["2001-01-08",3.7337,3.7337,3.5286,3.5286,9700.0],["2001-01-09",3.5286,3.8568,3.5286,3.7747,40300.0],["2001-01-10",3.6927,3.7747,3.5696,3.6517,17100.0],["2001-01-11",3.6927,3.7747,3.6106,3.6517,8200.0],["2001-01-12",3.6927,3.8568,3.6927,3.7747,10900.0],["2001-01-16",3.8568,3.8568,3.6517,3.7337,13800.0],["2001-01-17",3.7337,4.185,3.7337,4.144,64300.0],["2001-01-18",4.2671,4.2671,4.0209,4.0209,64500.0],["2001-01-19",4.103,4.144,3.8158,3.8568,20300.0],["2001-01-22",3.8568,3.9389,3.8568,3.8978,13200.0],["2001-01-23",3.8158,4.144,3.8158,4.103,14300.0],["2001-01-24",4.062,4.062,3.9389,4.0209,14300.0],["2001-01-25",3.9389,3.9389,3.8158,3.8158,3800.0],["2001-01-26",3.7337,3.9799,3.7337,3.9389,14500.0],["2001-01-29",3.9389,3.9389,3.8732,3.906,3800.0],["2001-01-30",3.9717,4.0176,3.952,3.952,9400.0],["2001-01-31",3.9389,4.0242,3.9389,4.0242,12700.0],["2001-02-01",4.0242,4.7857,4.0242,4.7266,237500.0],["2001-02-02",4.7595,4.9236,4.7595,4.917,115500.0],["2001-02-05",5.0877,5.8361,5.0549,5.1205,353200.0],["2001-02-06",5.1862,5.2846,4.8842,4.9039,92500.0],["2001-02-07",4.9695,5.1205,4.9236,5.0877,43800.0],["2001-02-08",5.0877,5.1533,5.0877,5.1468,22700.0],["2001-02-09",5.2124,5.2453,4.7923,4.7923,28600.0],["2001-02-12",4.8579,4.8908,4.7266,4.8054,6800.0],["2001-02-13",4.7398,4.7398,4.3984,4.5756,35600.0],["2001-02-14",4.5756,4.5756,4.3984,4.5231,54200.0],["2001-02-15",4.7266,5.0417,4.7266,5.0352,149800.0],["2001-02-16",5.0352,5.0352,4.7004,4.7595,50900.0],["2001-02-20",4.7923,4.7923,4.6938,4.7857,22100.0],["2001-02-21",4.8514,4.9236,4.6676,4.7923,36400.0],["2001-02-22",4.7923,4.9236,4.6938,4.917,35600.0],["2001-02-23",4.9236,4.9236,4.6019,4.8908,26500.0],["2001-02-26",4.7923,4.9827,4.7923,4.9827,35900.0],["2001-02-27",5.0221,5.0221,4.9236,4.9236,6600.0],["2001-02-28",4.9236,5.0877,4.9236,5.0877,44700.0],["2001-03-01",5.0877,5.3503,5.0549,5.2518,41200.0],["2001-03-02",5.2256,5.2256,5.0943,5.1271,16000.0],["2001-03-05",5.1205,5.1533,5.0549,5.0943,17400.0],["2001-03-06",5.0549,5.0877,4.9892,5.0352,38200.0],["2001-03-07",5.022,5.0877,4.8973,5.0549,53400.0],["2001-03-08",5.0549,5.0549,4.9367,5.0221,5200.0],["2001-03-09",4.9892,5.0417,4.766,4.9498,28600.0],["2001-03-12",5.0155,5.0155,4.7595,4.7595,16900.0],["2001-03-13",4.7923,4.8579,4.6938,4.8579,21700.0],["2001-03-14",4.8579,4.8579,4.7595,4.7595,3800.0],["2001-03-15",4.7266,4.7266,4.464,4.4706,15400.0],["2001-03-16",4.4969,4.5034,4.4444,4.4444,28000.0],["2001-03-19",4.51,4.51,4.208,4.4312,18800.0],["2001-03-20",4.4509,4.7595,4.3853,4.5953,18800.0],["2001-03-21",4.5625,4.5625,4.3984,4.464,6000.0],["2001-03-22",4.4312,4.4312,4.103,4.1489,19800.0],["2001-03-23",4.2015,4.2015,4.1424,4.1752,5900.0],["2001-03-26",4.1949,4.2343,4.103,4.1424,20600.0],["2001-03-27",4.2015,4.2408,4.1227,4.1227,45700.0],["2001-03-28",4.1227,4.2671,4.0373,4.2015,24400.0],["2001-03-29",4.1686,4.1686,3.952,3.952,28600.0],["2001-03-30",3.9979,4.0111,3.8732,3.9717,123600.0],["2001-04-02",4.0373,4.2605,4.0045,4.057,30000.0],["2001-04-03",3.9914,4.0308,3.9389,3.9389,79600.0],["2001-04-04",3.9454,3.9717,3.9257,3.9389,49200.0],["2001-04-05",3.9389,3.9717,3.9323,3.9389,12300.0],["2001-04-06",3.9389,3.9389,3.906,3.9323,90600.0],["2001-04-09",3.9389,4.0045,3.906,3.9389,12900.0],["2001-04-10",3.9979,4.1358,3.9717,4.1358,19900.0],["2001-04-11",4.2015,4.2671,3.9717,4.1686,31900.0],["2001-04-12",4.1686,4.2343,3.9717,3.9717,61800.0],["2001-04-16",3.9389,4.0045,3.7747,3.9389,42400.0],["2001-04-17",3.9389,4.0045,3.8076,3.9389,17000.0],["2001-04-18",3.9389,4.1489,3.9389,4.1358,111600.0],["2001-04-19",4.1424,4.2671,4.1358,4.254,13100.0],["2001-04-20",4.2671,4.2671,4.1686,4.2605,4700.0],["2001-04-23",4.2343,4.2408,4.1686,4.1686,8500.0],["2001-04-24",4.1358,4.3196,4.1358,4.3196,16300.0],["2001-04-25",4.2802,4.4312,4.2343,4.3327,11100.0],["2001-04-26",4.3984,4.3984,4.1752,4.2015,122500.0],["2001-04-27",4.2015,4.5363,4.2015,4.5363,32100.0],["2001-04-30",4.5166,4.5888,4.4115,4.464,109100.0],["2001-05-01",4.4969,4.5297,4.3393,4.464,16000.0],["2001-05-02",4.4969,4.5756,4.3984,4.4969,122500.0],["2001-05-03",4.5625,5.022,4.5625,4.8579,290300.0],["2001-05-04",4.8645,5.1862,4.7923,5.068,120600.0],["2001-05-07",5.1337,5.5144,5.1337,5.3175,111100.0],["2001-05-08",5.3831,5.5669,5.3503,5.4947,68400.0],["2001-05-09",5.5144,5.5735,5.3175,5.3831,109400.0],["2001-05-10",5.3831,5.5472,5.3831,5.5078,54200.0],["2001-05-11",5.5144,5.5801,5.4553,5.521,24900.0],["2001-05-14",5.5407,5.6457,5.4553,5.5866,52100.0],["2001-05-15",5.6523,5.7179,5.6194,5.6457,42200.0],["2001-05-16",5.6457,6.2037,5.5801,6.1052,207700.0],["2001-05-17",6.0396,6.6304,5.928,6.5648,141700.0],["2001-05-18",6.5319,6.5976,6.2365,6.2365,113800.0],["2001-05-21",6.1709,6.4007,6.1381,6.4007,55400.0],["2001-05-22",6.4663,6.6632,6.4663,6.6239,122100.0],["2001-05-23",6.7617,6.7617,6.6632,6.6764,115000.0],["2001-05-24",6.742,6.8602,6.5713,6.6042,60800.0],["2001-05-25",6.5385,6.5648,6.486,6.5451,31700.0],["2001-05-29",6.4991,6.5648,6.4663,6.5319,15700.0],["2001-05-30",6.5319,6.7289,6.5057,6.5582,83800.0],["2001-05-31",6.7289,7.2212,6.7289,7.2212,158900.0],["2001-06-01",7.2213,7.2213,6.8602,6.9784,97900.0],["2001-06-04",6.9127,7.0046,6.6632,6.7945,48400.0],["2001-06-05",6.7551,6.8996,6.7551,6.8602,26600.0],["2001-06-06",6.8602,6.8602,6.5976,6.6304,22700.0],["2001-06-07",6.5648,6.5976,5.9805,5.9805,88600.0],["2001-06-08",5.9739,6.0658,5.9739,6.0658,32800.0],["2001-06-11",5.9149,5.9149,5.6129,5.8033,89400.0],["2001-06-12",5.7639,5.9871,5.7442,5.9871,38100.0],["2001-06-13",6.0527,6.1709,6.0462,6.1052,24400.0],["2001-06-14",6.0987,6.0987,5.9739,6.0199,29600.0],["2001-06-15",6.0199,6.0199,5.9083,5.9149,76700.0],["2001-06-18",5.9739,6.5648,5.9739,6.5648,114100.0],["2001-06-19",6.7617,6.893,6.5648,6.7617,104100.0],["2001-06-20",6.7289,6.893,6.6304,6.7945,99100.0],["2001-06-21",6.7289,6.8142,6.5976,6.5976,33500.0],["2001-06-22",6.6567,6.9915,6.6567,6.7945,56500.0],["2001-06-25",7.0571,7.0571,6.8274,6.8274,24300.0],["2001-06-26",6.8339,6.9258,6.7617,6.9258,46400.0],["2001-06-27",6.8602,7.2738,6.8208,7.2212,149100.0],["2001-06-28",7.1556,7.2212,6.7945,7.0243,82900.0],["2001-06-29",7.0112,7.2409,6.9915,7.2409,49100.0],["2001-07-02",7.2869,7.3197,7.0965,7.1228,72900.0],["2001-07-03",7.0243,7.1096,7.0243,7.0309,15200.0],["2001-07-05",7.0309,7.1556,6.9587,7.0243,120100.0],["2001-07-06",6.9915,7.1096,6.9258,6.9455,203400.0],["2001-07-09",7.0112,7.0768,6.9587,7.0571,160200.0],["2001-07-10",7.0243,7.1031,6.893,7.0571,242900.0],["2001-07-11",7.0243,7.5101,6.8668,7.4182,262700.0],["2001-07-12",7.5757,7.9565,7.5495,7.6151,344800.0],["2001-07-13",7.5495,7.6808,7.2475,7.3197,92700.0],["2001-07-16",7.2541,7.3657,7.1622,7.3197,50100.0],["2001-07-17",7.2541,8.0418,7.1884,7.9434,259600.0],["2001-07-18",7.8777,8.206,7.8777,7.9434,324800.0],["2001-07-19",8.009,8.206,7.8777,7.8843,121800.0],["2001-07-20",7.9762,8.1403,7.8449,8.1403,70700.0],["2001-07-23",8.1338,8.1731,8.0418,8.1075,52000.0],["2001-07-24",8.1075,8.206,7.9105,7.9565,105400.0],["2001-07-25",7.9565,8.1731,7.9434,7.9499,42200.0],["2001-07-26",7.9105,7.9105,7.6217,7.9105,73900.0],["2001-07-27",7.8843,7.9499,7.6873,7.7464,54000.0],["2001-07-30",7.7399,7.8909,7.6545,7.8449,68700.0],["2001-07-31",7.7793,8.0418,7.6151,7.8449,67600.0],["2001-08-01",7.8777,8.3701,7.8777,8.3701,443800.0],["2001-08-02",8.8624,9.0922,8.6983,8.9018,647700.0],["2001-08-03",8.9609,9.0922,8.7837,8.8296,308200.0],["2001-08-06",8.8953,9.0922,8.7311,8.7311,361900.0],["2001-08-07",8.7311,8.7968,8.5342,8.6327,187000.0],["2001-08-08",8.3373,8.7311,8.3373,8.5802,172500.0],["2001-08-09",8.5408,8.5867,8.4095,8.5867,143700.0],["2001-08-10",8.5211,8.5802,8.4357,8.5736,67000.0],["2001-08-13",8.5933,8.5933,8.416,8.4686,160100.0],["2001-08-14",8.4029,8.5999,8.357,8.5867,254100.0],["2001-08-15",8.6524,8.7574,8.5342,8.6918,116900.0],["2001-08-16",8.6983,8.6983,8.5999,8.6589,77700.0],["2001-08-17",8.6589,8.6918,8.567,8.6327,69100.0],["2001-08-20",8.6327,8.8953,8.613,8.8821,113000.0],["2001-08-21",8.8559,9.1513,8.7968,9.0003,154900.0],["2001-08-22",9.0266,9.1775,9.0266,9.1775,121100.0],["2001-08-23",9.1776,9.3482,8.8624,8.8624,199200.0],["2001-08-24",8.8624,9.1907,8.8624,8.8624,93500.0],["2001-08-27",8.8624,9.0594,8.8624,8.9937,68900.0],["2001-08-28",8.9937,9.125,8.9937,8.9937,45200.0],["2001-08-29",9.0266,9.322,8.9281,9.2563,310400.0],["2001-08-30",9.2235,9.5058,9.2235,9.4533,109700.0],["2001-08-31",9.4073,9.7487,9.3876,9.7487,189700.0],["2001-09-04",9.8143,9.8143,9.3548,9.4992,132800.0],["2001-09-05",9.5124,9.5649,9.3876,9.3876,52100.0],["2001-09-06",9.4664,9.4861,9.3876,9.4336,122900.0],["2001-09-07",9.4204,10.4708,9.4204,9.9653,669300.0],["2001-09-10",9.9785,10.0441,9.7815,10.0441,309400.0],["2001-09-17",9.4533,9.4533,8.5014,8.6655,210200.0],["2001-09-18",8.6327,9.322,8.5802,9.0725,136400.0],["2001-09-19",9.0725,9.1907,8.7968,8.9281,86700.0],["2001-09-20",8.8624,8.8624,7.5167,7.5757,197400.0],["2001-09-21",6.6632,7.648,6.6304,7.6151,208500.0],["2001-09-24",7.7793,8.2388,7.7793,8.009,79100.0],["2001-09-25",8.0418,8.5999,7.9762,8.5014,122200.0],["2001-09-26",8.5211,8.5276,8.0418,8.1403,84500.0],["2001-09-27",8.1469,8.2388,7.8777,8.1338,80200.0],["2001-09-28",8.5342,8.5998,8.3701,8.5079,153100.0],["2001-10-01",8.5079,8.5342,8.1534,8.2388,94500.0],["2001-10-02",8.2454,8.6655,8.2454,8.5736,113600.0],["2001-10-03",8.5802,8.7377,8.5342,8.5342,178900.0],["2001-10-04",8.5342,8.718,8.5276,8.5276,38300.0],["2001-10-05",8.567,8.6392,8.2454,8.311,63200.0],["2001-10-08",8.3176,8.4029,8.2716,8.3832,35700.0],["2001-10-09",8.3701,8.5342,8.3373,8.5211,80300.0],["2001-10-10",8.5145,8.8034,8.5014,8.6983,103500.0],["2001-10-11",8.6983,9.0725,8.6655,8.6852,113300.0],["2001-10-12",8.6655,8.6852,8.3635,8.4357,46400.0],["2001-10-15",8.5014,8.6589,8.462,8.4751,93700.0],["2001-10-16",8.4751,8.5276,8.4554,8.5014,39900.0],["2001-10-17",8.5079,8.5605,8.3373,8.3898,43600.0],["2001-10-18",8.357,8.5342,8.3373,8.5014,55100.0],["2001-10-19",8.5014,8.5014,7.9828,8.206,78900.0],["2001-10-22",8.206,8.2979,7.8777,8.0484,56900.0],["2001-10-23",8.1141,8.2388,8.0418,8.0878,61000.0],["2001-10-24",8.0222,8.1994,8.0222,8.1338,51800.0],["2001-10-25",8.206,8.7311,7.6742,7.8121,243700.0],["2001-10-26",7.8449,8.1075,7.8252,8.1075,87800.0],["2001-10-29",8.1075,8.4357,8.1075,8.4029,167800.0],["2001-10-30",8.4686,8.7311,8.3898,8.5802,43500.0],["2001-10-31",9.1907,9.1907,8.5802,8.6327,85800.0],["2001-11-01",8.6655,8.6655,8.5342,8.567,63400.0],["2001-11-02",8.5473,8.613,8.4357,8.4423,75500.0],["2001-11-05",8.4357,8.7246,8.4357,8.718,98700.0],["2001-11-06",8.7114,8.7114,8.5342,8.6392,35000.0],["2001-11-07",8.5998,8.9609,8.5408,8.7311,69100.0],["2001-11-08",8.6655,8.718,8.4817,8.5276,36800.0],["2001-11-09",8.6327,8.9609,8.567,8.7508,84600.0],["2001-11-12",8.764,8.764,8.5473,8.6589,86400.0],["2001-11-13",8.5999,8.7705,8.5999,8.5999,59800.0],["2001-11-14",8.6327,8.6327,8.206,8.4095,72000.0],["2001-11-15",8.416,8.5342,8.4095,8.5145,37300.0],["2001-11-16",8.5079,8.5276,8.4095,8.5014,27000.0],["2001-11-19",8.5145,8.5276,8.3373,8.3373,37800.0],["2001-11-20",8.4029,8.5014,8.1731,8.2125,27900.0],["2001-11-21",8.2782,8.4686,8.2716,8.4357,23700.0],["2001-11-23",8.4489,8.5276,8.4489,8.5276,29600.0],["2001-11-26",8.5276,8.5342,8.3044,8.4686,39700.0],["2001-11-27",8.5014,8.5014,8.3701,8.3701,35100.0],["2001-11-28",8.2388,8.4357,8.2388,8.3701,61000.0],["2001-11-29",8.4357,8.567,8.3701,8.5145,57300.0],["2001-11-30",8.5211,9.1907,8.5145,8.9872,149200.0],["2001-12-03",9.0266,9.2892,9.0003,9.0725,127400.0],["2001-12-04",9.1185,9.1447,8.9937,9.0922,80600.0],["2001-12-05",9.125,9.1841,8.9412,9.125,94000.0],["2001-12-06",9.125,9.1907,9.0528,9.1775,67100.0],["2001-12-07",9.1579,9.3876,9.1579,9.3679,147300.0],["2001-12-10",9.3811,9.5846,9.3548,9.3942,132600.0],["2001-12-11",9.3548,9.5517,9.3548,9.4204,91900.0],["2001-12-12",9.4204,9.4533,9.3614,9.3942,71600.0],["2001-12-13",9.3942,9.5124,9.3876,9.4795,42600.0],["2001-12-14",9.4795,9.5124,9.3548,9.3811,59600.0],["2001-12-17",9.3811,9.6502,9.3811,9.5911,355300.0],["2001-12-18",9.6502,9.834,9.6174,9.7356,112100.0],["2001-12-19",9.6699,9.9391,9.6699,9.7224,118700.0],["2001-12-20",9.7487,9.7552,9.6502,9.6502,32400.0],["2001-12-21",9.6174,9.8143,9.3876,9.3942,73700.0],["2001-12-24",9.3548,9.3942,9.2892,9.3548,158700.0],["2001-12-26",9.322,9.7815,9.322,9.7421,128200.0],["2001-12-27",9.7487,9.9194,9.7487,9.8472,137300.0],["2001-12-28",9.88,9.9391,9.7946,9.8603,162700.0],["2001-12-31",9.8143,9.9785,9.729,9.88,107000.0],["2002-01-02",9.88,9.8931,9.7487,9.7749,89500.0],["2002-01-03",9.7749,9.834,9.7421,9.7749,152200.0],["2002-01-04",9.8078,9.8078,9.5846,9.5977,60900.0],["2002-01-07",9.5977,9.5977,8.8624,8.9937,146900.0],["2002-01-08",9.0528,9.4204,9.0463,9.1579,123900.0],["2002-01-09",9.1644,9.5189,9.1579,9.5124,117500.0],["2002-01-10",9.5123,9.5123,9.1907,9.2498,46000.0],["2002-01-11",9.2498,9.2498,9.1513,9.171,25100.0],["2002-01-14",9.1907,9.3088,8.9937,8.9937,145400.0],["2002-01-15",9.0594,9.4533,9.0594,9.3876,79900.0],["2002-01-16",9.3942,9.3942,9.2563,9.2563,29400.0],["2002-01-17",9.2891,9.3351,9.2563,9.3154,16500.0],["2002-01-18",9.3482,9.4401,9.2235,9.4336,128100.0],["2002-01-22",9.3876,9.4795,9.2891,9.3876,108700.0],["2002-01-23",9.4073,9.6371,9.4073,9.6371,126400.0],["2002-01-24",9.683,9.7552,9.683,9.7159,68700.0],["2002-01-25",9.6502,10.0704,9.6502,9.985,432700.0],["2002-01-28",9.9456,10.5299,9.9456,10.5036,704200.0],["2002-01-29",10.5036,10.5233,10.0901,10.3001,416300.0],["2002-01-30",10.2082,10.5693,10.0441,10.4708,118500.0],["2002-01-31",10.4708,10.9238,10.4117,10.7071,528300.0],["2002-02-01",10.8975,11.1339,10.8975,10.9894,272200.0],["2002-02-04",10.9632,11.1601,10.8319,10.996,154900.0],["2002-02-05",10.996,11.0157,10.7662,10.7728,88400.0],["2002-02-06",10.7071,10.7334,10.5693,10.6678,69700.0],["2002-02-07",10.7336,10.7599,10.3714,10.4175,82500.0],["2002-02-08",10.4834,10.5295,10.4373,10.5097,58400.0],["2002-02-11",10.5756,11.1221,10.5756,10.8916,223300.0],["2002-02-12",10.997,11.3921,10.9312,10.9641,844200.0],["2002-02-13",11.1287,11.4053,11.1287,11.3065,375500.0],["2002-02-14",11.3065,11.3197,11.1946,11.1946,504400.0],["2002-02-15",11.1946,11.2341,10.918,11.1814,303500.0],["2002-02-19",11.5238,11.5238,11.2604,11.5238,605100.0],["2002-02-20",11.4909,11.5172,11.2077,11.2143,256300.0],["2002-02-21",11.2143,11.2275,10.9772,11.0892,292400.0],["2002-02-22",11.0958,11.774,11.0958,11.5962,615900.0],["2002-02-25",11.7279,11.7345,11.3658,11.5106,219200.0],["2002-02-26",11.5238,11.5831,11.3592,11.5567,412200.0],["2002-02-27",11.6884,11.7543,11.6226,11.695,254800.0],["2002-02-28",11.6884,11.6884,11.2604,11.4909,153000.0],["2002-03-01",11.5567,11.5897,11.4316,11.5238,92500.0],["2002-03-04",11.5238,11.6555,11.5238,11.6555,309200.0],["2002-03-05",11.5897,11.8135,11.5831,11.8135,102500.0],["2002-03-06",11.8201,11.9782,11.7214,11.9255,175000.0],["2002-03-07",11.9848,12.0177,11.886,11.8992,152800.0],["2002-03-08",11.9189,12.314,11.9189,12.2811,206600.0],["2002-03-11",12.3469,12.7091,12.2086,12.5774,297700.0],["2002-03-12",12.6103,12.7025,12.505,12.6301,266800.0],["2002-03-13",12.663,13.0384,12.6169,12.7355,202500.0],["2002-03-14",12.742,12.8408,11.965,11.9848,230400.0],["2002-03-15",12.0177,12.1823,11.9123,11.9453,158500.0],["2002-03-18",11.9123,11.9123,10.9773,11.4316,319700.0],["2002-03-19",11.425,11.9189,11.425,11.8794,146900.0],["2002-03-20",11.8794,12.0638,11.537,11.5831,146000.0],["2002-03-21",11.5897,11.6028,11.4909,11.5765,57100.0],["2002-03-22",11.5304,11.6555,11.5304,11.6094,69000.0],["2002-03-25",11.5436,12.1889,11.5436,11.9848,145100.0],["2002-03-26",12.0177,12.7091,12.0111,12.5774,154700.0],["2002-03-27",12.584,13.1701,12.5116,12.9067,224400.0],["2002-03-28",12.8737,12.9725,12.1165,12.3799,277100.0],["2002-04-01",12.4457,12.775,12.4391,12.7289,97800.0],["2002-04-02",12.6301,12.8276,12.6103,12.8079,82800.0],["2002-04-03",12.7881,13.2293,12.775,13.1832,166900.0],["2002-04-04",13.2359,13.2952,12.9725,13.091,149600.0],["2002-04-05",12.8408,13.1766,12.8408,13.1306,111400.0],["2002-04-08",13.0976,13.1174,12.8408,12.8869,77200.0],["2002-04-09",12.8935,12.9528,12.4721,12.6696,158600.0],["2002-04-10",12.7355,13.2227,12.7355,13.2162,81700.0],["2002-04-11",13.3676,13.6639,13.3347,13.6442,134500.0],["2002-04-12",13.6969,13.9471,13.5981,13.8681,158600.0],["2002-04-15",13.901,14.1578,13.7956,14.1183,238100.0],["2002-04-16",14.1447,14.4081,14.1447,14.1776,248300.0],["2002-04-17",14.2237,14.2237,13.7627,13.9405,219900.0],["2002-04-18",14.0722,14.6122,14.0722,14.52,328000.0],["2002-04-19",14.3883,14.4871,14.092,14.4344,258100.0],["2002-04-22",14.4673,14.4805,13.8944,14.1907,261600.0],["2002-04-23",14.4212,14.5529,14.3817,14.5332,247500.0],["2002-04-24",14.8163,15.409,14.7505,15.4024,585100.0],["2002-04-25",15.4024,15.7514,15.1456,15.679,256800.0],["2002-04-26",15.7448,16.2321,15.409,15.409,368600.0],["2002-04-29",15.5078,15.837,15.1324,15.8107,366700.0],["2002-04-30",15.9687,16.2321,15.1456,15.5078,423700.0],["2002-05-01",15.6724,15.9621,15.488,15.8699,322700.0],["2002-05-02",16.0675,16.1597,15.9687,15.995,248300.0],["2002-05-03",16.0609,16.0675,15.4814,15.6065,234800.0],["2002-05-06",15.7382,15.7382,14.9809,15.1587,375100.0],["2002-05-07",15.1719,15.1719,14.9941,15.1324,418300.0],["2002-05-08",15.1126,15.4096,15.1126,15.2116,595100.0],["2002-05-09",15.2446,15.5548,15.2446,15.436,342500.0],["2002-05-10",15.502,15.6406,15.4624,15.5878,206200.0],["2002-05-13",15.6736,15.8385,15.6736,15.8319,243400.0],["2002-05-14",15.8715,15.9309,15.5482,15.9045,302100.0],["2002-05-15",15.9045,16.0629,15.7725,15.8055,134200.0],["2002-05-16",15.7396,15.8319,15.6142,15.8319,147100.0],["2002-05-17",15.8385,16.0365,15.7396,15.8319,141500.0],["2002-05-20",15.8319,15.8319,15.6406,15.8319,148100.0],["2002-05-21",15.8055,15.8319,15.6736,15.7396,63400.0],["2002-05-22",15.6076,16.1025,15.4426,16.0497,239700.0],["2002-05-23",16.1487,16.1553,15.634,15.9045,141900.0],["2002-05-24",15.9705,15.9969,15.601,15.6934,78300.0],["2002-05-28",15.7396,15.7923,15.3568,15.502,114400.0],["2002-05-29",15.5086,15.5284,15.4426,15.502,116800.0],["2002-05-30",15.8055,15.9705,15.6933,15.8649,223800.0],["2002-05-31",15.9969,16.1355,15.9969,16.0233,168700.0],["2002-06-03",16.1223,16.1223,15.8715,15.8781,157200.0],["2002-06-04",15.8451,15.8913,15.7131,15.7989,136800.0],["2002-06-05",15.8649,16.0959,15.7791,15.9639,230000.0],["2002-06-06",16.1025,16.1289,15.6934,15.8517,369800.0],["2002-06-07",15.7725,15.8319,15.4096,15.4756,208300.0],["2002-06-10",15.5086,15.8583,15.4822,15.7923,147700.0],["2002-06-11",15.9243,16.4193,15.9243,16.0761,202400.0],["2002-06-12",16.1355,16.4985,16.1355,16.4655,224300.0],["2002-06-13",16.4985,16.9604,16.4589,16.8284,404400.0],["2002-06-14",16.6965,17.1716,16.5909,17.1584,232800.0],["2002-06-17",17.6534,17.9833,17.3894,17.8184,463200.0],["2002-06-18",17.9504,18.9997,17.7854,18.9997,1135000.0],["2002-06-19",18.9073,19.0194,18.1615,18.3133,731900.0],["2002-06-20",18.3067,18.9205,17.9899,18.7555,196300.0],["2002-06-21",18.7093,18.7423,17.9041,17.9767,160700.0],["2002-06-24",18.0163,18.4057,17.3234,17.8184,508600.0],["2002-06-25",17.8184,18.2737,17.6204,17.924,293100.0],["2002-06-26",17.7524,17.8052,17.2442,17.7458,188500.0],["2002-06-27",17.3894,17.3894,15.7725,16.4391,690500.0],["2002-06-28",16.0035,17.0594,16.0035,16.4985,290400.0],["2002-07-01",16.4985,16.868,16.3995,16.5975,339600.0],["2002-07-02",16.6041,16.7888,16.3005,16.5513,161100.0],["2002-07-03",16.5975,16.7955,16.4985,16.6437,256700.0],["2002-07-05",16.7295,17.0924,16.6767,17.0594,124800.0],["2002-07-08",17.1584,17.2574,17.0,17.0132,208300.0],["2002-07-09",17.0066,17.0198,16.7163,16.8944,195500.0],["2002-07-10",16.8284,17.1518,16.802,17.1188,157600.0],["2002-07-11",17.1056,17.2574,16.9604,17.1254,220900.0],["2002-07-12",17.1254,17.1914,17.0264,17.099,243200.0],["2002-07-15",17.066,17.0726,15.6472,15.9969,445700.0],["2002-07-16",15.9309,15.9309,14.9146,15.1786,295500.0],["2002-07-17",15.2776,15.5614,14.1887,14.2877,472500.0],["2002-07-18",14.3207,14.3207,13.8587,14.2151,309300.0],["2002-07-19",14.0831,14.1689,13.4364,13.4364,242800.0],["2002-07-22",13.2978,13.5156,13.0668,13.3968,206300.0],["2002-07-23",13.3968,13.7597,13.3968,13.7003,253700.0],["2002-07-24",13.6607,13.6607,13.0338,13.2912,426300.0],["2002-07-25",13.2978,14.5121,13.245,14.3075,256900.0],["2002-07-26",14.3075,14.3867,14.1293,14.2547,125400.0],["2002-07-29",14.7826,15.271,14.7364,15.1192,270200.0],["2002-07-30",15.5416,16.1685,15.3766,15.4426,417300.0],["2002-07-31",15.5746,16.2345,15.5746,16.1817,251200.0],["2002-08-01",16.6767,16.8944,16.0035,16.2411,294800.0],["2002-08-02",16.3335,16.4589,15.6868,15.766,126100.0],["2002-08-05",15.7396,16.0365,15.1456,15.2842,277600.0],["2002-08-06",15.304,16.0299,15.2248,15.4228,330100.0],["2002-08-07",15.5218,16.2807,15.5218,16.1487,231200.0],["2002-08-08",16.2479,17.1274,16.2479,16.9886,260900.0],["2002-08-09",17.0282,18.2648,16.9819,17.5242,305900.0],["2002-08-12",17.3919,17.9871,17.3787,17.6234,199400.0],["2002-08-13",17.6895,18.1194,17.6895,17.7953,205700.0],["2002-08-14",17.8284,17.954,17.7953,17.7953,135700.0],["2002-08-15",17.8218,18.0731,17.6234,17.8152,122400.0],["2002-08-16",17.6829,17.7689,17.0282,17.1936,367200.0],["2002-08-19",17.3589,17.5771,17.2465,17.4845,146100.0],["2002-08-20",17.5242,18.3508,17.3324,18.0995,191100.0],["2002-08-21",18.2648,18.6682,18.1524,18.4831,208900.0],["2002-08-22",18.4831,18.86,18.4831,18.8402,184300.0],["2002-08-23",18.741,18.741,18.3508,18.4831,75200.0],["2002-08-26",18.6153,18.6682,18.1194,18.4368,93800.0],["2002-08-27",18.45,18.5492,18.2715,18.3244,78700.0],["2002-08-28",18.2847,18.3178,18.04,18.0797,54800.0],["2002-08-29",18.0136,18.1855,17.8548,17.9011,144800.0],["2002-08-30",17.8548,18.1326,17.8548,17.954,139500.0],["2002-09-03",17.8879,17.8879,17.0613,17.1936,295000.0],["2002-09-04",17.1936,17.425,17.0944,17.1803,211300.0],["2002-09-05",16.9158,17.2729,16.5719,17.0745,124300.0],["2002-09-06",17.339,17.9077,17.339,17.8019,125300.0],["2002-09-09",17.8019,18.1789,17.63,17.9342,117800.0],["2002-09-10",17.9871,18.1326,17.8813,17.954,116700.0],["2002-09-11",18.0532,18.0532,17.6895,17.7821,111500.0],["2002-09-12",17.8218,17.8218,17.1473,17.1936,175500.0],["2002-09-13",16.929,17.0877,16.5653,16.8232,372500.0],["2002-09-16",16.8166,16.929,16.6976,16.9224,234100.0],["2002-09-17",16.8629,17.0282,16.8629,16.9092,143500.0],["2002-09-18",16.9092,16.9952,16.2677,16.3405,229300.0],["2002-09-19",16.2413,16.2413,14.8195,15.2097,456900.0],["2002-09-20",15.2097,15.7982,15.0444,15.6726,318000.0],["2002-09-23",15.9371,16.2876,15.8048,15.8511,494800.0],["2002-09-24",15.375,15.5073,15.2626,15.3023,336800.0],["2002-09-25",15.2097,15.4081,15.2097,15.3023,370200.0],["2002-09-26",15.2758,15.289,14.8856,15.1369,271800.0],["2002-09-27",15.2692,16.2611,15.2692,15.8379,408700.0],["2002-09-30",15.9702,16.9886,15.9702,16.9224,523500.0],["2002-10-01",16.9952,17.8615,16.6976,17.6895,455400.0],["2002-10-02",17.6234,17.6234,15.4411,16.2016,917900.0],["2002-10-03",16.2016,16.6976,15.9437,16.2148,418800.0],["2002-10-04",16.281,16.5323,15.7453,16.0165,227800.0],["2002-10-07",16.0826,16.3206,15.871,15.8974,170600.0],["2002-10-08",15.9966,16.7174,15.7718,16.4661,337700.0],["2002-10-09",16.4,16.4,15.6395,15.8842,169600.0],["2002-10-10",15.9834,16.1686,15.7255,15.8577,182300.0],["2002-10-11",16.0231,16.0694,15.8048,15.99,173100.0],["2002-10-14",16.0032,16.1355,15.9305,16.0098,94200.0],["2002-10-15",16.3008,16.3206,16.1024,16.2016,289200.0],["2002-10-16",16.2479,16.314,16.0231,16.1024,161800.0],["2002-10-17",16.2677,16.3669,16.1421,16.2016,159800.0],["2002-10-18",16.1619,16.4595,16.1553,16.4595,106000.0],["2002-10-21",16.4595,16.5984,16.3339,16.4265,117100.0],["2002-10-22",16.3802,16.5257,16.2148,16.4661,120100.0],["2002-10-23",16.4727,16.5852,16.2016,16.5786,119200.0],["2002-10-24",16.6976,17.0216,16.6381,16.8629,223300.0],["2002-10-25",16.8894,17.0348,16.7835,16.929,215300.0],["2002-10-28",17.1935,17.3589,16.7968,16.896,355900.0],["2002-10-29",17.3258,17.6234,16.8629,17.4845,690600.0],["2002-10-30",17.6895,18.2516,17.6366,17.9276,528500.0],["2002-10-31",17.954,18.3177,17.954,18.0268,297400.0],["2002-11-01",18.2582,18.4434,18.1855,18.2715,244000.0],["2002-11-04",18.5161,18.9129,18.5161,18.86,600500.0],["2002-11-05",18.9129,19.6403,18.9129,19.3097,472000.0],["2002-11-06",19.3759,19.5415,19.0513,19.0646,468600.0],["2002-11-07",19.0447,19.0513,18.1968,18.4816,271500.0],["2002-11-08",18.6141,18.6473,17.753,17.9583,198200.0],["2002-11-11",17.9451,18.1372,16.9249,17.3158,361000.0],["2002-11-12",17.3887,18.2167,17.382,17.6669,247800.0],["2002-11-13",17.6536,18.7532,17.6205,18.3757,186100.0],["2002-11-14",18.5081,18.7797,18.2299,18.2498,226000.0],["2002-11-15",18.2498,18.2498,17.488,17.7397,337900.0],["2002-11-18",17.7397,17.9848,17.4218,17.9848,219400.0],["2002-11-19",17.9186,17.9186,17.2562,17.3356,352900.0],["2002-11-20",17.3224,17.6205,17.3224,17.3555,208300.0],["2002-11-21",16.5606,16.5606,13.7519,13.7784,3990000.0],["2002-11-22",15.302,15.3484,14.5468,14.6396,1719300.0],["2002-11-25",14.9046,15.4345,14.8913,15.0172,848800.0],["2002-11-26",14.9708,14.9708,14.7853,14.9046,802300.0],["2002-11-27",14.9377,15.2689,14.9377,15.1298,640000.0],["2002-11-29",15.196,15.2689,15.0105,15.1695,242800.0],["2002-12-02",15.2225,15.2225,14.5071,14.5336,655300.0],["2002-12-03",14.5733,14.58,13.8447,14.0169,576200.0],["2002-12-04",14.0169,14.5137,13.7453,14.3282,554700.0],["2002-12-05",14.4607,14.7986,14.1096,14.6793,464000.0],["2002-12-06",14.5733,14.6528,14.5071,14.6263,169800.0],["2002-12-09",14.5734,14.58,14.3415,14.3812,151100.0],["2002-12-10",14.3945,14.5137,13.3214,13.6393,943500.0],["2002-12-11",13.6128,13.7784,12.9504,13.3214,687200.0],["2002-12-12",13.381,13.5797,13.0498,13.1823,389000.0],["2002-12-13",13.1823,13.3876,12.3542,12.4205,821500.0],["2002-12-16",12.4271,13.0498,12.4271,12.8245,510600.0],["2002-12-17",12.8312,12.851,12.4205,12.7649,429800.0],["2002-12-18",12.7186,12.9305,12.6854,12.7649,329400.0],["2002-12-19",12.5993,12.9173,11.4997,12.8179,1442300.0],["2002-12-20",12.8179,13.0763,12.8179,13.0166,445800.0],["2002-12-23",13.0829,13.2087,12.9504,13.1028,256400.0],["2002-12-24",13.0895,13.5598,13.0498,13.2617,175000.0],["2002-12-26",13.328,13.6128,12.7848,13.0498,293500.0],["2002-12-27",12.9835,13.1028,12.8709,12.9107,97000.0],["2002-12-30",12.9106,12.9106,11.7647,11.9303,899900.0],["2002-12-31",12.0959,12.5264,12.023,12.5264,274300.0],["2003-01-02",12.5066,12.5066,12.0959,12.1224,1210400.0],["2003-01-03",12.0893,12.7252,11.9899,12.447,405300.0],["2003-01-06",12.447,12.6523,12.0429,12.1555,565000.0],["2003-01-07",12.1555,12.3807,11.5792,11.6653,570700.0],["2003-01-08",12.1224,12.2151,11.5593,12.0892,668700.0],["2003-01-09",12.1555,12.2482,11.8574,11.9104,376900.0],["2003-01-10",11.917,11.9236,11.3606,11.5659,564700.0],["2003-01-13",11.5792,11.7912,11.3142,11.3738,303900.0],["2003-01-14",11.3937,12.0561,11.3871,12.0561,757300.0],["2003-01-15",12.0892,12.3873,12.0892,12.3211,597800.0],["2003-01-16",12.3807,13.328,12.3807,13.328,876500.0],["2003-01-17",13.3147,13.6923,13.2485,13.4075,584700.0],["2003-01-21",13.4141,13.4472,12.851,12.9239,577200.0],["2003-01-22",12.9239,13.5731,12.8775,13.169,415400.0],["2003-01-23",13.2551,13.487,12.9173,13.2154,308500.0],["2003-01-24",13.2485,13.3147,13.0299,13.1293,223000.0],["2003-01-27",12.9305,12.9769,12.5066,12.6854,429000.0],["2003-01-28",12.9173,12.9504,12.5,12.5596,318100.0],["2003-01-29",12.3608,12.7053,12.2814,12.6391,431400.0],["2003-01-30",12.6192,12.904,12.5463,12.8312,241800.0],["2003-01-31",12.8179,14.0434,12.8179,13.7122,681400.0],["2003-02-03",13.8116,13.8116,13.3214,13.4803,241800.0],["2003-02-04",13.5135,13.5466,13.3479,13.3611,288900.0],["2003-02-05",13.4803,13.7056,13.3611,13.6327,341500.0],["2003-02-06",13.6128,13.8651,13.5065,13.6327,340500.0],["2003-02-07",13.6858,13.8518,13.6327,13.7655,220200.0],["2003-02-10",13.7655,14.1174,13.5596,14.1108,343400.0],["2003-02-11",15.5717,15.5916,12.9554,13.2343,1797900.0],["2003-02-12",13.3804,13.4468,12.7894,12.8159,805500.0],["2003-02-13",12.8823,13.0218,12.6366,12.8757,471700.0],["2003-02-14",12.9288,13.1081,12.8226,13.0749,289800.0],["2003-02-18",13.0483,13.5796,13.0483,13.4733,267300.0],["2003-02-19",13.553,13.553,13.1413,13.221,127100.0],["2003-02-20",13.1214,13.148,12.8491,12.8956,138100.0],["2003-02-21",12.8757,13.1812,12.8292,13.0351,269400.0],["2003-02-24",12.9687,12.9687,12.4706,12.6366,313600.0],["2003-02-25",12.6034,12.7429,12.1851,12.7296,406900.0],["2003-02-26",12.6831,12.6831,12.2847,12.4839,235600.0],["2003-02-27",12.4839,12.537,11.9992,12.2183,228400.0],["2003-02-28",12.2183,12.2847,11.9992,12.0457,168000.0],["2003-03-03",12.0456,12.205,11.6871,11.7734,491500.0],["2003-03-04",11.8132,11.9925,11.7601,11.7933,162200.0],["2003-03-05",11.7867,11.8265,11.5078,11.6207,196100.0],["2003-03-06",11.5211,11.5277,11.1426,11.1824,298200.0],["2003-03-07",11.1824,12.0257,11.1226,11.7269,581400.0],["2003-03-10",11.7336,11.78,11.2554,11.3218,256400.0],["2003-03-11",11.2886,11.4879,11.2488,11.3617,160800.0],["2003-03-12",11.5211,11.5343,11.3218,11.3816,322300.0],["2003-03-13",11.3816,11.6472,11.3816,11.4547,244400.0],["2003-03-14",11.4082,11.4082,10.2262,10.6312,1923400.0],["2003-03-17",10.1266,10.4918,9.768,10.3059,1452300.0],["2003-03-18",10.359,10.4719,10.0801,10.359,477900.0],["2003-03-19",10.7906,10.95,10.4254,10.4586,1050100.0],["2003-03-20",10.4586,10.6777,10.3258,10.4254,391700.0],["2003-03-21",10.4188,10.95,10.4121,10.7906,507600.0],["2003-03-24",10.7242,10.7906,10.4918,10.6445,250500.0],["2003-03-25",10.6711,10.7242,10.5582,10.6246,313400.0],["2003-03-26",10.6246,10.6379,10.3723,10.3723,359400.0],["2003-03-27",10.3258,10.4387,10.0934,10.1531,453600.0],["2003-03-28",10.1531,10.2727,9.8278,10.2262,597500.0],["2003-03-31",10.2195,10.266,9.934,10.1266,372900.0],["2003-04-01",10.1266,10.1598,9.934,10.0403,260400.0],["2003-04-02",10.0934,10.3988,10.0934,10.359,322200.0],["2003-04-03",10.4918,10.4918,10.1863,10.3391,192100.0],["2003-04-04",10.4387,10.6512,10.4387,10.5316,452400.0],["2003-04-07",10.9301,10.9633,10.6246,10.6844,558800.0],["2003-04-08",10.95,10.9965,10.7043,10.7906,268900.0],["2003-04-09",10.857,11.0562,10.8238,11.0562,328900.0],["2003-04-10",11.1558,11.1625,10.8969,11.023,357900.0],["2003-04-11",10.9898,11.209,10.95,11.1625,305900.0],["2003-04-14",11.1625,11.6671,11.1625,11.6074,397300.0],["2003-04-15",11.6339,11.7203,11.3551,11.5211,355700.0],["2003-04-16",11.5476,11.5476,11.3218,11.3285,233400.0],["2003-04-17",11.3285,11.4015,11.0562,11.1293,617200.0],["2003-04-21",11.1957,11.6007,11.189,11.5543,448700.0],["2003-04-22",11.5543,12.0921,11.5543,11.9128,497700.0],["2003-04-23",11.9859,12.2183,11.9527,12.1453,362100.0],["2003-04-24",12.1851,12.2449,12.0656,12.1785,298300.0],["2003-04-25",12.3113,12.3843,12.1917,12.2581,397400.0],["2003-04-28",12.298,12.8823,12.298,12.7562,609800.0],["2003-04-29",13.0085,13.48,12.1519,12.557,1197400.0],["2003-04-30",12.5503,13.0019,12.4507,12.9355,425100.0],["2003-05-01",12.9355,13.0351,12.5503,12.6499,248500.0],["2003-05-02",12.5171,12.7296,12.4839,12.5304,273900.0],["2003-05-05",12.5304,12.5503,12.1917,12.4441,518800.0],["2003-05-06",12.4042,12.8624,12.3909,12.8624,300800.0],["2003-05-07",12.8624,13.1745,12.7628,13.148,371100.0],["2003-05-08",14.0823,14.3493,13.8487,14.2225,2007800.0],["2003-05-09",14.2825,14.3092,14.0156,14.0823,472300.0],["2003-05-12",14.0156,14.4561,14.0156,14.3827,363400.0],["2003-05-13",14.4294,14.4294,14.0756,14.2825,390300.0],["2003-05-14",14.6563,14.6563,14.1491,14.5762,317100.0],["2003-05-15",14.4761,14.4761,14.0156,14.1424,603600.0],["2003-05-16",14.0423,14.1557,13.2214,13.5684,913300.0],["2003-05-19",13.5684,13.7419,13.2948,13.4149,439300.0],["2003-05-20",13.4817,13.6819,13.4817,13.5351,221500.0],["2003-05-21",13.4349,13.8821,13.4349,13.8354,238900.0],["2003-05-22",13.8421,13.9889,13.5818,13.6485,343700.0],["2003-05-23",13.6552,13.6552,13.2547,13.3548,557100.0],["2003-05-27",13.3548,13.3548,12.881,13.2013,806000.0],["2003-05-28",13.3348,13.6352,13.0478,13.3815,557700.0],["2003-05-29",13.3482,13.4483,13.1346,13.228,307200.0],["2003-05-30",13.3615,13.9288,13.3282,13.8688,599000.0],["2003-06-02",15.3504,15.7509,14.5762,15.7242,2766300.0],["2003-06-03",15.7242,16.0846,15.5907,15.7375,994500.0],["2003-06-04",15.8176,15.9511,15.7642,15.851,617000.0],["2003-06-05",15.9511,16.3515,15.8977,16.2848,543500.0],["2003-06-06",16.4983,16.6185,15.8309,15.9444,474200.0],["2003-06-09",16.0178,16.4449,16.0178,16.2981,381800.0],["2003-06-10",16.3649,16.4116,15.9577,16.0712,309300.0],["2003-06-11",16.0712,16.4249,16.0245,16.3248,439400.0],["2003-06-12",16.3248,16.5517,16.2848,16.2981,480000.0],["2003-06-13",16.3115,16.3115,15.7508,16.0445,537200.0],["2003-06-16",15.9511,16.0845,15.9177,16.0712,361000.0],["2003-06-17",16.0712,16.158,15.6507,15.9644,443600.0],["2003-06-18",15.9177,16.0045,15.7175,15.9511,334700.0],["2003-06-19",15.8843,16.4983,15.8843,16.4183,622200.0],["2003-06-20",16.2848,16.6852,16.2848,16.6118,673000.0],["2003-06-23",16.7186,17.7864,16.7186,17.0656,1051600.0],["2003-06-24",17.0656,17.1391,16.5918,16.9322,457100.0],["2003-06-25",17.0656,17.1124,16.792,16.9922,278400.0],["2003-06-26",17.1591,17.1925,16.6318,16.9789,231900.0],["2003-06-27",16.9121,17.2525,16.8654,16.9922,133400.0],["2003-06-30",17.0857,17.3059,16.9922,17.1457,293700.0],["2003-07-01",17.1124,17.2058,16.9522,17.1591,181700.0],["2003-07-02",17.1324,18.1535,17.1124,18.1068,585300.0],["2003-07-03",18.1001,18.1535,17.7864,18.1402,302600.0],["2003-07-07",18.1869,18.5206,18.1468,18.1468,282400.0],["2003-07-08",18.02,18.02,17.3526,17.6797,523000.0],["2003-07-09",17.7197,18.3004,17.6797,18.1869,618300.0],["2003-07-10",18.1869,18.5006,17.9867,18.4205,597800.0],["2003-07-11",18.3537,18.7208,18.2203,18.6207,433900.0],["2003-07-14",18.8209,18.8209,18.4872,18.614,191600.0],["2003-07-15",18.614,18.614,18.0935,18.1869,310000.0],["2003-07-16",18.2536,18.3738,17.7197,17.8932,295600.0],["2003-07-17",17.7931,17.7931,17.4194,17.5528,264500.0],["2003-07-18",17.653,17.6863,17.386,17.6196,183300.0],["2003-07-21",17.6196,17.6196,17.2191,17.3326,247600.0],["2003-07-22",17.4995,17.8198,17.3526,17.7064,409200.0],["2003-07-23",17.6863,17.8198,17.4327,17.6329,1044000.0],["2003-07-24",17.6196,19.0879,17.4728,18.5473,1417600.0],["2003-07-25",18.5473,18.6341,18.2002,18.594,395400.0],["2003-07-28",18.594,19.1279,18.5072,18.921,525900.0],["2003-07-29",19.2881,19.3549,18.5873,18.6074,841200.0],["2003-07-30",18.4405,18.7542,18.4005,18.6007,364300.0],["2003-07-31",18.6007,18.7475,18.3537,18.574,388500.0],["2003-08-01",18.4806,18.4806,18.1402,18.4672,345600.0],["2003-08-04",18.3003,18.3003,17.2859,17.9867,451600.0],["2003-08-05",17.9533,17.9533,17.4861,17.693,410400.0],["2003-08-06",17.693,17.693,17.3727,17.4861,320900.0],["2003-08-07",17.4527,17.4861,17.2191,17.3593,350600.0],["2003-08-08",17.2856,17.5737,17.2856,17.4397,273500.0],["2003-08-11",17.5067,17.9556,17.5067,17.8551,465500.0],["2003-08-12",17.7546,17.9422,17.6943,17.8082,123600.0],["2003-08-13",17.8149,18.5586,17.7613,18.3576,412000.0],["2003-08-14",18.4581,18.5117,18.2169,18.4179,238500.0],["2003-08-15",18.371,18.4246,18.0226,18.1566,111300.0],["2003-08-18",18.1566,18.2236,18.0896,18.1097,171400.0],["2003-08-19",18.1097,18.2839,18.0896,18.1968,109300.0],["2003-08-20",18.1566,18.1901,17.8551,17.9958,216800.0],["2003-08-21",17.9556,18.0695,17.768,17.8886,265000.0],["2003-08-22",17.9221,17.9757,17.4665,17.4665,234500.0],["2003-08-25",17.4732,17.4732,16.9171,17.1382,542300.0],["2003-08-26",16.9975,17.2253,16.9506,17.1382,259900.0],["2003-08-27",17.6206,18.2169,17.4933,18.0896,655200.0],["2003-08-28",18.0896,18.4581,17.8551,18.371,286200.0],["2003-08-29",18.304,18.5921,18.0963,18.5921,198100.0],["2003-09-02",18.6256,18.6256,18.1901,18.2772,237900.0],["2003-09-03",18.3241,18.5117,18.1901,18.3442,164200.0],["2003-09-04",18.2638,18.4246,18.1298,18.237,185200.0],["2003-09-05",18.237,18.3174,18.0159,18.0896,171800.0],["2003-09-08",18.0025,18.0561,17.6206,17.6206,436600.0],["2003-09-09",17.6139,17.6206,17.2521,17.3124,357900.0],["2003-09-10",17.3794,17.3995,16.8032,16.8166,633900.0],["2003-09-11",16.8836,17.567,16.8635,17.5201,373000.0],["2003-09-12",17.4196,17.9221,17.1851,17.6072,406700.0],["2003-09-15",17.6541,17.835,17.2856,17.7613,296400.0],["2003-09-16",17.6273,17.6608,17.3191,17.4464,345500.0],["2003-09-17",17.4464,17.9087,17.4062,17.5737,325300.0],["2003-09-18",17.6206,17.6206,17.3526,17.4732,371400.0],["2003-09-19",17.5,17.5,17.1918,17.2521,314400.0],["2003-09-22",17.2186,17.3861,17.2186,17.2521,311300.0],["2003-09-23",17.2521,17.2521,17.1114,17.1114,476800.0],["2003-09-24",17.1181,17.2253,17.0176,17.1181,317700.0],["2003-09-25",17.1114,17.1516,16.83,16.897,200700.0],["2003-09-26",16.897,16.897,16.5151,16.7161,218200.0],["2003-09-29",16.7161,16.8769,16.495,16.7831,137600.0],["2003-09-30",16.8836,16.8836,16.4146,16.4816,369600.0],["2003-10-01",16.4816,17.0846,16.4548,16.8099,465400.0],["2003-10-02",16.8166,16.9841,16.7362,16.9506,267200.0],["2003-10-03",16.9573,17.433,16.9573,17.4196,540100.0],["2003-10-06",17.5871,17.9221,17.2856,17.6876,532600.0],["2003-10-07",17.6876,17.6876,15.8451,15.8652,2751900.0],["2003-10-08",15.8116,16.1466,15.3024,16.0997,1790600.0],["2003-10-09",16.5821,16.6156,16.2538,16.4615,697300.0],["2003-10-10",16.4615,17.0176,16.4481,16.9305,671800.0],["2003-10-13",16.9975,17.1516,16.8903,16.9975,380200.0],["2003-10-14",17.0846,17.2789,16.9037,17.2253,274800.0],["2003-10-15",17.232,17.3526,17.0444,17.0846,474800.0],["2003-10-16",17.1181,17.2186,16.9439,17.1181,328500.0],["2003-10-17",17.0846,17.0846,16.7965,16.9305,399100.0],["2003-10-20",16.9975,17.2655,16.9171,17.0444,330100.0],["2003-10-21",17.2119,17.2119,17.0846,17.1181,235500.0],["2003-10-22",17.1181,17.1449,16.9506,17.0377,356600.0],["2003-10-23",17.0444,17.3057,16.8836,17.2521,481800.0],["2003-10-24",17.4196,17.4196,17.1851,17.2253,256300.0],["2003-10-27",17.3526,17.4062,17.0846,17.1181,394200.0],["2003-10-28",17.2856,17.3526,17.1114,17.1516,461900.0],["2003-10-29",17.2186,17.3392,17.1717,17.1985,283900.0],["2003-10-30",17.2052,17.2722,17.0109,17.0846,753500.0],["2003-10-31",16.8501,17.1315,16.7161,16.7496,703900.0],["2003-11-03",16.8836,17.1516,16.7161,17.1181,597000.0],["2003-11-04",17.0846,17.3057,16.9573,17.299,485800.0],["2003-11-05",17.2856,17.4196,17.2186,17.4062,352800.0],["2003-11-06",17.4535,17.5817,17.4062,17.5547,535500.0],["2003-11-07",17.5547,17.5547,17.4197,17.521,165600.0],["2003-11-10",17.521,17.5547,17.2171,17.2644,193100.0],["2003-11-11",17.3319,17.494,17.2442,17.4737,113400.0],["2003-11-12",17.521,17.737,17.4467,17.71,256600.0],["2003-11-13",17.6898,17.8248,17.6155,17.6358,178700.0],["2003-11-14",17.5547,17.6898,17.1226,17.3184,410500.0],["2003-11-17",17.3184,17.467,16.731,17.467,699700.0],["2003-11-18",17.467,17.764,17.3522,17.5277,218200.0],["2003-11-19",17.4535,17.5547,17.3522,17.521,178500.0],["2003-11-20",17.5547,17.5953,17.3724,17.4062,148100.0],["2003-11-21",17.3859,17.5075,17.3454,17.4872,113500.0],["2003-11-24",17.4197,17.5277,17.2509,17.521,234600.0],["2003-11-25",17.4535,17.7235,17.4535,17.6763,190200.0],["2003-11-26",17.8248,17.9869,17.7573,17.8923,252500.0],["2003-11-28",17.9936,18.0274,17.9396,18.0139,78800.0],["2003-12-01",18.0274,18.4662,18.0139,18.4392,433900.0],["2003-12-02",18.4122,18.4122,16.9808,16.9808,876400.0],["2003-12-03",16.9808,16.9876,16.4137,16.6432,738200.0],["2003-12-04",16.542,16.8728,16.3732,16.5217,513000.0],["2003-12-05",16.4069,16.4407,16.0828,16.1774,539300.0],["2003-12-08",16.0828,16.1639,15.9005,16.0693,561500.0],["2003-12-09",16.0018,16.0018,15.6305,15.7317,708600.0],["2003-12-10",15.7318,15.7655,15.2659,15.4617,697200.0],["2003-12-11",15.4279,16.0491,15.4279,15.7993,596800.0],["2003-12-12",15.833,16.1369,15.806,16.1166,338300.0],["2003-12-15",15.5292,15.9411,15.5292,15.7047,724200.0],["2003-12-16",15.7047,15.8735,15.7047,15.7115,410400.0],["2003-12-17",15.6642,16.1976,15.6642,16.1233,532500.0],["2003-12-18",15.9546,15.9883,15.7115,15.887,376000.0],["2003-12-19",15.9343,16.0086,15.8398,15.9411,225500.0],["2003-12-22",15.8668,16.1369,15.6305,15.9816,256400.0],["2003-12-23",15.9816,16.1909,15.9816,16.1639,198800.0],["2003-12-24",16.1369,16.1369,16.0086,16.0626,62400.0],["2003-12-26",16.0693,16.1234,16.0356,16.0693,49500.0],["2003-12-29",16.0558,16.2044,16.0153,16.1706,292500.0],["2003-12-30",16.1031,16.3597,16.0896,16.3462,324500.0],["2003-12-31",16.4474,16.5285,16.0423,16.0896,298700.0],["2004-01-02",16.1031,16.1301,15.9883,16.0693,298200.0],["2004-01-05",16.0356,16.0896,15.9073,16.0356,299100.0],["2004-01-06",16.0288,16.1909,15.9546,16.0693,243800.0],["2004-01-07",15.9005,15.9343,15.752,15.8195,485200.0],["2004-01-08",15.9005,16.1369,15.9005,16.0153,295000.0],["2004-01-09",16.0221,16.0221,15.7925,15.7993,272200.0],["2004-01-12",15.8668,15.9343,15.7723,15.887,210300.0],["2004-01-13",15.914,16.0896,15.8263,15.9343,377600.0],["2004-01-14",15.9005,16.1369,15.8803,16.1233,153100.0],["2004-01-15",16.1369,16.1841,16.0221,16.0828,137600.0],["2004-01-16",16.1369,16.3259,16.0896,16.3124,191300.0],["2004-01-20",16.3394,17.494,16.3394,17.3184,915400.0],["2004-01-21",17.4872,17.7573,17.3657,17.7235,856300.0],["2004-01-22",17.7235,17.7303,17.2172,17.3589,317300.0],["2004-01-23",18.5675,18.8984,18.0814,18.1962,1826400.0],["2004-01-26",18.4325,18.5405,17.8923,17.8923,849400.0],["2004-01-27",17.8923,17.8923,17.5885,17.6223,459800.0],["2004-01-28",17.6223,17.6898,17.3589,17.3859,374300.0],["2004-01-29",17.4872,17.6223,17.4265,17.5007,272200.0],["2004-01-30",17.5682,17.656,17.5007,17.5547,354500.0],["2004-02-02",17.6223,17.656,17.467,17.5007,349900.0],["2004-02-03",17.494,17.6358,17.494,17.548,246500.0],["2004-02-04",17.5885,17.6223,17.2577,17.3859,252400.0],["2004-02-05",17.3859,17.6223,17.3859,17.521,304100.0],["2004-02-06",17.5547,17.6155,17.467,17.5412,217300.0],["2004-02-09",17.6909,17.759,17.6025,17.6841,273500.0],["2004-02-10",17.827,18.3033,17.3915,17.7045,769800.0],["2004-02-11",17.759,17.759,17.3847,17.6977,364200.0],["2004-02-12",17.6909,17.6909,17.3915,17.3983,252600.0],["2004-02-13",17.4868,17.5753,17.0785,17.2487,295400.0],["2004-02-17",17.2487,17.4664,17.1806,17.3643,287500.0],["2004-02-18",17.4528,17.6365,17.1942,17.2146,411100.0],["2004-02-19",17.3507,17.3643,17.0922,17.133,351400.0],["2004-02-20",17.167,17.167,16.9153,16.9969,280900.0],["2004-02-23",17.0037,17.1262,16.9084,17.0649,284700.0],["2004-02-24",17.1126,17.1126,16.9493,17.0173,317300.0],["2004-02-25",16.9765,16.9969,16.8676,16.9425,177000.0],["2004-02-26",16.9765,17.1126,16.9016,17.0649,261400.0],["2004-02-27",17.0717,17.3915,17.0105,17.3235,299800.0],["2004-03-01",17.5889,17.6909,17.4868,17.6093,279700.0],["2004-03-02",17.6569,17.793,17.6297,17.7113,297200.0],["2004-03-03",17.7045,17.7045,17.0854,17.3439,325200.0],["2004-03-04",17.3099,17.3099,17.0377,17.133,326000.0],["2004-03-05",17.099,17.6909,17.099,17.2282,164200.0],["2004-03-08",17.3983,17.412,16.9901,17.0241,204100.0],["2004-03-09",17.1738,17.3847,17.1466,17.3847,343100.0],["2004-03-10",17.2487,17.3507,17.0854,17.099,182600.0],["2004-03-11",17.0105,17.0786,16.8268,16.9901,308300.0],["2004-03-12",17.0581,17.6025,17.0037,17.6025,402000.0],["2004-03-15",17.5208,17.5344,16.9221,17.1126,423300.0],["2004-03-16",17.3439,17.3507,17.0922,17.1602,127700.0],["2004-03-17",17.1126,17.3303,17.0786,17.2623,204800.0],["2004-03-18",17.1806,17.1806,16.9901,17.1126,173200.0],["2004-03-19",17.1738,17.1738,16.9833,17.0173,131100.0],["2004-03-22",17.0105,17.0445,16.9221,16.9561,223700.0],["2004-03-23",16.9425,17.0785,16.8472,16.8744,229500.0],["2004-03-24",16.8744,17.0105,16.8404,16.9901,186100.0],["2004-03-25",17.1738,17.201,16.9901,17.1398,226500.0],["2004-03-26",17.1058,17.3235,16.9901,16.9901,180600.0],["2004-03-29",17.1602,17.3167,17.0377,17.3167,194500.0],["2004-03-30",17.3507,17.412,17.2487,17.3303,163700.0],["2004-03-31",17.3507,17.6025,17.1126,17.5276,196800.0],["2004-04-01",17.5821,17.6773,17.3575,17.6773,167500.0],["2004-04-02",17.6297,17.6433,17.3575,17.3847,146600.0],["2004-04-05",17.3167,17.3439,17.0581,17.1058,218000.0],["2004-04-06",17.0445,17.4052,17.0445,17.2895,103100.0],["2004-04-07",17.3167,17.3235,17.0309,17.2078,170200.0],["2004-04-08",17.2146,17.3371,17.1398,17.1874,112500.0],["2004-04-12",17.3099,17.3099,17.133,17.1534,108400.0],["2004-04-13",17.1466,17.1534,16.9561,16.9629,181400.0],["2004-04-14",16.9493,16.9901,16.5682,16.7656,282200.0],["2004-04-15",16.7656,17.0445,16.7451,17.0309,210600.0],["2004-04-16",17.0786,17.0786,16.9084,16.9901,139900.0],["2004-04-19",16.9901,17.0173,16.9084,17.0037,112200.0],["2004-04-20",16.9493,17.0785,16.9493,16.9833,181600.0],["2004-04-21",16.9629,17.1602,16.9493,17.1398,203800.0],["2004-04-22",17.167,17.4052,17.0445,17.3507,162300.0],["2004-04-23",17.2827,17.5889,17.2827,17.5276,192200.0],["2004-04-26",17.4596,17.6365,17.4596,17.6365,477300.0],["2004-04-27",15.6497,16.6567,15.6497,16.3641,2256000.0],["2004-04-28",16.3301,16.3301,16.0783,16.194,622500.0],["2004-04-29",16.1872,16.1872,15.7585,15.8946,426700.0],["2004-04-30",15.9899,15.9899,15.5952,15.8878,226900.0],["2004-05-03",16.0171,16.1736,15.8538,16.0511,258400.0],["2004-05-04",15.8878,16.2144,15.8538,16.1396,187400.0],["2004-05-05",16.262,16.262,15.9422,16.0919,231100.0],["2004-05-06",16.0919,16.0919,15.8266,15.9967,293700.0],["2004-05-07",15.9763,16.0579,15.9218,15.9627,294900.0],["2004-05-10",15.9833,15.9901,15.6744,15.7568,347300.0],["2004-05-11",15.7911,15.8597,15.6882,15.7156,373500.0],["2004-05-12",15.7225,15.846,15.5234,15.8323,438600.0],["2004-05-13",15.7842,15.8803,15.6744,15.8391,210200.0],["2004-05-14",15.846,16.1891,15.846,16.1274,268900.0],["2004-05-17",16.1274,16.196,15.798,16.1617,312700.0],["2004-05-18",16.196,16.3058,16.1274,16.1617,227900.0],["2004-05-19",16.1548,16.2989,16.1411,16.196,109600.0],["2004-05-20",16.1617,16.2783,16.1274,16.1342,201400.0],["2004-05-21",16.1274,16.2303,16.0999,16.1411,116900.0],["2004-05-24",16.1411,16.2303,16.0931,16.1274,170600.0],["2004-05-25",16.2234,16.3127,16.0931,16.3127,215300.0],["2004-05-26",16.2097,16.5391,16.2097,16.5391,145100.0],["2004-05-27",16.5734,16.7999,16.5048,16.7793,182900.0],["2004-05-28",16.8136,17.0744,16.7519,16.9372,196500.0],["2004-06-01",16.944,17.0607,16.8548,16.9989,223400.0],["2004-06-02",17.0401,17.0401,16.697,16.9646,249200.0],["2004-06-03",16.9646,17.2254,16.8754,17.2254,433800.0],["2004-06-04",17.1842,17.2117,16.9852,17.1019,94500.0],["2004-06-07",17.1225,17.3078,17.1087,17.3078,91600.0],["2004-06-08",17.3283,17.3283,17.1225,17.2323,79400.0],["2004-06-09",17.1774,17.294,17.1293,17.2803,179700.0],["2004-06-10",17.2391,17.3146,17.1087,17.294,180800.0],["2004-06-14",17.294,17.3009,17.1293,17.1293,168300.0],["2004-06-15",17.0881,17.1979,17.0332,17.1362,100400.0],["2004-06-16",17.2666,17.2666,16.9852,17.0332,112200.0],["2004-06-17",16.9646,17.1636,16.9578,17.1362,122300.0],["2004-06-18",17.0744,17.1636,17.0676,17.1636,114600.0],["2004-06-21",17.2117,17.2597,17.1568,17.1568,136000.0],["2004-06-22",17.1842,17.2117,17.1225,17.1568,119600.0],["2004-06-23",17.1568,17.1568,16.7725,16.896,241000.0],["2004-06-24",16.9303,17.2597,16.9303,17.2117,187700.0],["2004-06-25",17.2117,17.2597,17.0127,17.0332,90900.0],["2004-06-28",17.0332,17.1842,17.0332,17.095,103400.0],["2004-06-29",17.0538,17.1911,17.0538,17.1774,157100.0],["2004-06-30",17.1774,17.4313,17.1568,17.3421,159800.0],["2004-07-01",17.4656,17.5342,17.3009,17.445,222300.0],["2004-07-02",17.445,17.4999,17.3283,17.445,149400.0],["2004-07-06",17.4313,17.4381,16.9783,17.1705,245500.0],["2004-07-07",17.294,17.4313,17.0401,17.1842,222400.0],["2004-07-08",17.1225,17.6028,17.1225,17.1636,228600.0],["2004-07-09",17.3283,17.5411,17.3009,17.5068,187600.0],["2004-07-12",17.4725,17.8362,17.4656,17.8293,259600.0],["2004-07-13",17.7607,17.9117,17.6646,17.8636,220700.0],["2004-07-14",17.8362,18.145,17.747,18.1313,154600.0],["2004-07-15",18.0283,18.1862,17.994,18.0146,210900.0],["2004-07-16",17.9254,18.0146,17.8087,17.9597,119700.0],["2004-07-19",18.0283,18.3166,17.9528,18.0558,181300.0],["2004-07-20",18.0558,18.1381,17.946,18.0695,73400.0],["2004-07-21",18.0695,18.3509,18.0695,18.2685,95500.0],["2004-07-22",18.2685,18.3166,18.1862,18.2548,128900.0],["2004-07-23",18.2548,18.3097,18.2205,18.2685,235100.0],["2004-07-26",18.1862,18.2068,17.946,18.0215,239900.0],["2004-07-27",18.1725,18.9754,18.1725,18.7489,611600.0],["2004-07-28",18.6117,18.6185,18.1862,18.3852,303200.0],["2004-07-29",18.2548,18.2891,17.9391,18.1038,306900.0],["2004-07-30",18.1038,18.2479,18.0146,18.2205,192500.0],["2004-08-02",18.1313,18.1381,17.994,18.0558,198700.0],["2004-08-03",18.097,18.097,17.9666,18.0146,109300.0],["2004-08-04",18.0146,18.0146,17.747,17.8087,189200.0],["2004-08-05",17.7881,17.8087,17.4656,17.5068,264300.0],["2004-08-06",17.4381,17.6028,17.3764,17.4793,289300.0],["2004-08-09",17.5411,17.5411,17.1568,17.1568,394900.0],["2004-08-10",17.1914,17.2675,17.136,17.2329,248100.0],["2004-08-11",17.2329,17.2882,17.1291,17.1844,188900.0],["2004-08-12",17.2605,17.3989,17.2398,17.3021,156600.0],["2004-08-13",17.3021,17.3782,17.3021,17.3297,176800.0],["2004-08-16",17.3574,17.4612,17.3228,17.3574,132900.0],["2004-08-17",17.3643,17.3782,17.2951,17.3297,129500.0],["2004-08-18",17.3367,17.4404,17.2951,17.4128,108600.0],["2004-08-19",17.4335,17.4335,17.3989,17.3989,104600.0],["2004-08-20",17.4058,17.4197,17.3159,17.3505,91400.0],["2004-08-23",17.3989,17.4681,17.3366,17.4058,99000.0],["2004-08-24",17.4127,17.641,17.4127,17.6272,134700.0],["2004-08-25",17.6479,17.8762,17.6479,17.7794,159000.0],["2004-08-26",17.6756,17.7102,17.5304,17.6756,100000.0],["2004-08-27",17.7033,17.9316,17.6756,17.9108,89700.0],["2004-08-30",17.9523,17.9523,17.6964,17.8693,184600.0],["2004-08-31",17.9385,17.9731,17.8555,17.9316,191200.0],["2004-09-01",17.9385,18.07,17.9316,18.0561,124900.0],["2004-09-02",18.0769,18.1599,18.063,18.1253,99000.0],["2004-09-03",18.1322,18.1876,18.1253,18.1668,149400.0],["2004-09-07",18.1322,18.2637,18.1322,18.2637,121700.0],["2004-09-08",18.1806,18.2291,18.153,18.1668,94900.0],["2004-09-09",18.1668,18.2913,18.1253,18.2291,202100.0],["2004-09-10",18.2637,18.3259,18.236,18.2498,46500.0],["2004-09-13",18.2152,18.2637,18.1391,18.2014,89400.0],["2004-09-14",18.1737,18.3052,18.1322,18.2429,259000.0],["2004-09-15",18.2291,18.3259,18.0976,18.1668,115900.0],["2004-09-16",18.2014,18.2083,18.0146,18.0699,84800.0],["2004-09-17",18.07,18.1806,17.9247,17.9247,122700.0],["2004-09-20",17.9039,18.0492,17.8486,17.9247,153000.0],["2004-09-21",17.8901,18.0423,17.7656,17.9247,161300.0],["2004-09-22",17.9247,18.0423,17.8624,18.0354,82000.0],["2004-09-23",18.063,18.1184,18.0215,18.1115,62000.0],["2004-09-24",18.2637,18.2983,18.1322,18.2844,112500.0],["2004-09-27",18.1668,18.319,18.1668,18.2983,97100.0],["2004-09-28",18.319,18.402,18.2983,18.3882,82800.0],["2004-09-29",18.4574,18.4712,18.3467,18.4435,44000.0],["2004-09-30",17.3643,17.5027,16.8524,17.2329,822000.0],["2004-10-01",17.1568,17.5027,17.136,17.3159,377000.0],["2004-10-04",17.3574,17.5995,17.3505,17.5995,282300.0],["2004-10-05",17.5719,17.7932,17.5027,17.7033,255800.0],["2004-10-06",17.7033,17.9247,17.648,17.6825,261400.0],["2004-10-07",17.7102,17.7241,17.641,17.6618,124400.0],["2004-10-08",17.7033,17.7033,17.5373,17.6341,112800.0],["2004-10-11",17.6687,17.8001,17.3159,17.3643,172600.0],["2004-10-12",17.3712,17.6064,17.3712,17.558,133800.0],["2004-10-13",17.5649,17.641,17.4958,17.5096,76400.0],["2004-10-14",17.5027,17.6964,17.5027,17.6549,89500.0],["2004-10-15",17.6549,17.7102,17.6203,17.7033,398200.0],["2004-10-18",17.7448,17.814,17.6756,17.6825,156100.0],["2004-10-19",17.6065,17.7102,17.5373,17.6756,124000.0],["2004-10-20",17.6064,17.7794,17.558,17.7171,104600.0],["2004-10-21",17.7448,17.9247,17.641,17.8693,131300.0],["2004-10-22",17.9039,17.9593,17.7932,17.8555,131100.0],["2004-10-25",17.7863,17.8693,17.648,17.8693,86600.0],["2004-10-26",17.6964,17.814,17.3574,17.5788,330400.0],["2004-10-27",17.4612,18.0215,17.4058,17.9178,286900.0],["2004-10-28",17.9731,18.1461,17.9593,18.1253,136700.0],["2004-10-29",18.0354,18.2498,18.0354,18.1737,84000.0],["2004-11-01",18.1322,18.4228,18.0907,18.4159,172200.0],["2004-11-02",18.2637,18.5404,18.2222,18.4228,196400.0],["2004-11-03",18.5611,18.6787,18.485,18.575,144300.0],["2004-11-04",18.4574,18.6926,18.4366,18.6718,60500.0],["2004-11-05",18.5819,18.8448,18.5127,18.7479,98200.0],["2004-11-08",18.6782,18.9919,18.6643,18.8037,180700.0],["2004-11-09",18.734,18.8943,18.727,18.8106,71800.0],["2004-11-10",18.7479,19.3055,18.6573,19.1382,218000.0],["2004-11-11",18.9849,19.2219,18.8455,19.1034,125600.0],["2004-11-12",19.0128,19.2288,19.0128,19.194,38400.0],["2004-11-15",19.0616,19.194,18.8943,19.0964,87900.0],["2004-11-16",18.9919,19.1731,18.9152,18.9988,99300.0],["2004-11-17",18.8943,19.187,18.8943,19.0267,68700.0],["2004-11-18",19.0267,19.0616,18.9361,19.0546,85800.0],["2004-11-19",18.957,18.9849,18.8943,18.9291,67700.0],["2004-11-22",18.8525,19.0058,18.6922,19.0058,115900.0],["2004-11-23",19.0058,19.1661,19.0058,19.1591,96000.0],["2004-11-24",19.1591,19.1661,19.0197,19.1452,108400.0],["2004-11-26",19.1591,19.2009,19.0755,19.1591,33300.0],["2004-11-29",19.0894,19.3055,19.0894,19.2915,90200.0],["2004-11-30",19.3055,19.3055,19.0337,19.1661,98500.0],["2004-12-01",19.1522,19.6609,19.1522,19.6121,138400.0],["2004-12-02",19.5146,20.3021,19.5146,20.2394,171800.0],["2004-12-03",20.2464,20.3161,19.9397,20.0373,148100.0],["2004-12-06",19.863,20.0024,19.647,19.9885,51900.0],["2004-12-07",20.0164,20.2115,19.877,20.0721,70300.0],["2004-12-08",20.0721,20.0721,19.3473,19.3821,220200.0],["2004-12-09",19.2358,19.6749,18.9779,19.6749,123800.0],["2004-12-10",19.6191,20.1906,19.6121,20.093,79600.0],["2004-12-13",20.093,20.1627,19.884,19.9327,73300.0],["2004-12-14",20.0373,20.0721,19.7794,19.863,93900.0],["2004-12-15",19.9676,20.2115,19.863,20.1976,79900.0],["2004-12-16",20.1418,20.2115,20.0024,20.1906,57000.0],["2004-12-17",20.2046,20.2115,20.0443,20.2046,44300.0],["2004-12-20",20.1139,20.2742,20.093,20.107,112900.0],["2004-12-21",20.0721,20.1349,20.0373,20.0791,59500.0],["2004-12-22",20.1767,20.2115,20.0721,20.1,158800.0],["2004-12-23",20.1418,20.2324,19.9885,20.1418,79100.0],["2004-12-27",20.1418,20.1418,19.8909,20.0024,89400.0],["2004-12-28",20.0094,20.2045,19.9676,20.1906,130400.0],["2004-12-29",20.0721,20.3858,20.0582,20.3579,159000.0],["2004-12-30",20.2952,20.4903,20.2952,20.4276,74100.0],["2004-12-31",20.4276,20.6506,20.4206,20.6367,66000.0],["2005-01-03",20.56,20.6297,20.4206,20.567,220600.0],["2005-01-04",20.4903,20.7691,20.2882,20.3579,214000.0],["2005-01-05",20.2115,20.3161,19.7446,19.7864,132100.0],["2005-01-06",19.7864,20.0443,19.7864,19.9606,98000.0],["2005-01-07",20.0373,20.0791,19.8212,19.87,189500.0],["2005-01-10",19.7933,20.0373,19.7306,19.9885,193200.0],["2005-01-11",19.8143,20.1348,19.7794,19.9885,106200.0],["2005-01-12",20.0373,20.0373,19.8491,19.8491,89200.0],["2005-01-13",19.8561,20.107,19.7515,20.0443,103000.0],["2005-01-14",20.0373,20.4554,19.9955,20.2394,146700.0],["2005-01-18",20.107,20.3509,20.0861,20.2603,231300.0],["2005-01-19",20.1209,20.33,20.1209,20.2952,150700.0],["2005-01-20",20.2952,20.5251,20.2464,20.4415,99700.0],["2005-01-21",20.4764,20.5461,20.2464,20.3161,203100.0],["2005-01-24",20.2812,20.5252,20.2812,20.4067,116200.0],["2005-01-25",20.3509,20.6924,20.3509,20.6506,143300.0],["2005-01-26",20.6645,20.8109,20.56,20.79,158000.0],["2005-01-27",20.6506,22.386,20.6436,22.3372,1106500.0],["2005-01-28",22.2466,22.4418,21.7518,21.9678,338400.0],["2005-01-31",21.9678,22.2815,21.9678,22.2536,158800.0],["2005-02-01",22.2954,22.7205,22.1839,22.5463,348400.0],["2005-02-02",22.5463,23.1039,22.5324,23.1039,430400.0],["2005-02-03",23.1387,23.6544,22.9296,23.1108,237600.0],["2005-02-04",22.9366,23.5638,22.8948,23.5151,500100.0],["2005-02-07",23.5151,23.5151,22.5463,22.853,272900.0],["2005-02-08",22.86,22.86,22.1097,22.2289,298400.0],["2005-02-09",21.9834,22.0886,21.7801,21.8432,299600.0],["2005-02-10",21.717,22.0465,20.9456,21.2191,440000.0],["2005-02-11",21.2822,21.4645,21.0368,21.149,285600.0],["2005-02-14",21.177,21.8923,21.135,21.745,231600.0],["2005-02-15",21.745,23.1755,21.745,22.7548,586900.0],["2005-02-16",22.7548,22.7898,22.4743,22.5655,202700.0],["2005-02-17",22.6847,22.7548,22.4533,22.5795,228300.0],["2005-02-18",22.5094,22.5795,21.9484,22.0185,196200.0],["2005-02-22",21.9834,21.9905,21.4856,21.5347,220900.0],["2005-02-23",21.71,21.71,21.2401,21.3734,278100.0],["2005-02-24",21.3523,21.3523,20.8404,20.9947,286900.0],["2005-02-25",20.9316,21.0017,20.7563,20.8334,256900.0],["2005-02-28",20.9456,21.0999,20.7703,20.9246,161800.0],["2005-03-01",21.0368,21.2752,20.9947,21.2401,194700.0],["2005-03-02",21.0718,21.4715,21.0718,21.3874,142200.0],["2005-03-03",21.5978,21.7941,21.4575,21.7801,196900.0],["2005-03-04",21.8081,21.8923,21.5627,21.71,149900.0],["2005-03-07",21.717,21.8081,21.5066,21.6188,61700.0],["2005-03-08",21.4785,21.6749,20.9667,21.1209,112600.0],["2005-03-09",21.0017,21.2542,21.0017,21.1279,99000.0],["2005-03-10",20.8615,21.149,20.7633,20.9667,182800.0],["2005-03-11",21.0368,21.0999,20.7563,20.9737,205400.0],["2005-03-14",21.142,21.2471,21.0508,21.0859,143800.0],["2005-03-15",21.2612,21.3103,21.1209,21.2401,114100.0],["2005-03-16",21.3173,21.3453,21.0999,21.163,106200.0],["2005-03-17",21.3032,21.3032,21.0508,21.2191,82700.0],["2005-03-18",21.2331,21.4154,21.1139,21.3944,169700.0],["2005-03-21",21.2191,21.2752,21.0578,21.2261,174200.0],["2005-03-22",21.3173,21.724,21.2822,21.6188,229700.0],["2005-03-23",21.7731,22.0886,21.5557,21.7731,292600.0],["2005-03-24",21.7731,21.8081,21.2612,21.4295,134400.0],["2005-03-28",21.738,21.8011,21.4856,21.5206,164100.0],["2005-03-29",21.5978,21.5978,21.163,21.163,96700.0],["2005-03-30",21.1911,21.5417,21.1911,21.3032,84700.0],["2005-03-31",21.4084,21.5417,21.2471,21.4014,74000.0],["2005-04-01",21.4014,21.6328,21.177,21.3944,61000.0],["2005-04-04",21.3243,21.5136,21.2471,21.3734,59400.0],["2005-04-05",21.2471,21.7871,21.2331,21.5627,149400.0],["2005-04-06",21.4856,21.9133,21.4084,21.6468,138600.0],["2005-04-07",21.6118,21.6539,21.3523,21.4435,60600.0],["2005-04-08",21.4435,22.4322,21.3874,22.2359,229600.0],["2005-04-11",22.278,22.4322,21.2331,21.4225,311000.0],["2005-04-12",21.4926,21.8222,21.3313,21.745,111700.0],["2005-04-13",21.6328,21.7941,21.6048,21.745,75400.0],["2005-04-14",21.6749,21.8362,21.6188,21.6188,145300.0],["2005-04-15",21.6258,21.703,21.4084,21.4295,157700.0],["2005-04-18",21.5136,21.5136,20.7984,21.0578,291000.0],["2005-04-19",21.1279,21.3032,21.0438,21.2471,103100.0],["2005-04-20",21.1069,21.184,20.616,20.7563,114600.0],["2005-04-21",20.8615,21.149,20.8615,20.9596,97800.0],["2005-04-22",20.8615,20.9667,20.1532,20.3005,174200.0],["2005-04-25",20.4057,20.9246,20.4057,20.6862,303700.0],["2005-04-26",20.8615,21.3313,20.7914,21.0508,419800.0],["2005-04-27",21.0929,21.0929,20.7563,20.8194,116800.0],["2005-04-28",20.8194,20.8194,20.2374,20.4127,212100.0],["2005-04-29",20.5249,20.595,20.1042,20.2654,155100.0],["2005-05-02",20.3706,20.3846,20.0761,20.2584,150100.0],["2005-05-03",20.3215,20.4758,20.2304,20.4407,171200.0],["2005-05-04",20.5389,20.602,20.2514,20.3636,102500.0],["2005-05-05",20.5459,20.581,20.3005,20.3215,70900.0],["2005-05-06",20.3356,20.4618,20.3356,20.3496,74400.0],["2005-05-09",20.4908,20.4908,20.0601,20.3213,146000.0],["2005-05-10",20.3213,20.6038,20.2296,20.4696,138800.0],["2005-05-11",20.632,20.7379,20.4767,20.6391,90400.0],["2005-05-12",20.5967,20.7238,20.5543,20.5967,128000.0],["2005-05-13",20.5543,20.8297,20.4908,20.5967,151900.0],["2005-05-16",20.625,20.8085,20.512,20.7591,62500.0],["2005-05-17",20.6532,20.9286,20.6179,20.8721,105700.0],["2005-05-18",20.8297,21.0274,20.8085,20.9215,42700.0],["2005-05-19",21.0415,21.098,20.8297,21.0062,48500.0],["2005-05-20",20.9003,21.1122,20.8438,20.9992,54900.0],["2005-05-23",21.0274,21.0486,20.8085,20.8509,44700.0],["2005-05-24",20.8509,20.978,20.8156,20.9215,57800.0],["2005-05-25",20.9921,20.9921,20.6885,20.865,75300.0],["2005-05-26",20.8438,21.0274,20.8438,20.9003,65300.0],["2005-05-27",20.8085,20.9145,20.7379,20.8297,49100.0],["2005-05-31",20.8368,20.858,20.5614,20.5614,77200.0],["2005-06-01",20.4908,20.6814,20.399,20.4767,96400.0],["2005-06-02",20.4696,20.5967,20.4272,20.4767,101900.0],["2005-06-03",20.4414,20.4484,20.0248,20.1236,177000.0],["2005-06-06",20.1448,20.3849,19.9965,20.046,104800.0],["2005-06-07",20.0883,20.1095,19.7706,19.8059,170700.0],["2005-06-08",19.6294,19.6364,18.8809,18.9798,343200.0],["2005-06-09",18.9798,18.9798,18.542,18.6267,259700.0],["2005-06-10",18.6338,18.6338,18.2172,18.4784,291000.0],["2005-06-13",18.4926,18.7821,18.4149,18.6903,307700.0],["2005-06-14",18.6055,18.9374,18.5632,18.775,141800.0],["2005-06-15",18.7821,18.888,18.5702,18.7962,143500.0],["2005-06-16",18.7467,18.8456,18.6126,18.7114,239600.0],["2005-06-17",18.7821,18.8032,18.4996,18.549,122400.0],["2005-06-20",18.5137,18.5632,18.3584,18.4431,147500.0],["2005-06-21",18.429,18.5914,18.429,18.5349,186400.0],["2005-06-22",18.5349,18.5914,18.429,18.4643,148100.0],["2005-06-23",18.4643,18.5702,18.429,18.5208,96400.0],["2005-06-24",18.5208,18.6338,18.3655,18.4502,83400.0],["2005-06-27",18.429,18.5561,18.4149,18.5561,139200.0],["2005-06-28",18.6408,18.9091,18.5702,18.8668,90000.0],["2005-06-29",18.9021,18.9586,18.7256,18.8809,70700.0],["2005-06-30",18.8809,19.1139,18.8809,19.008,92500.0],["2005-07-01",19.0786,19.1351,19.008,19.0292,81800.0],["2005-07-05",18.9868,18.9868,18.7467,18.7962,216300.0],["2005-07-06",18.7821,18.9798,18.7114,18.8456,106600.0],["2005-07-07",18.8456,18.8456,18.3584,18.5561,137500.0],["2005-07-08",18.662,18.7467,18.4643,18.6973,138700.0],["2005-07-11",18.7256,19.6435,18.7114,19.2481,209200.0],["2005-07-12",19.3046,19.3116,19.0009,19.0574,104500.0],["2005-07-13",19.121,19.241,19.0221,19.1492,54700.0],["2005-07-14",19.1563,19.3469,19.0927,19.121,86800.0],["2005-07-15",19.0716,19.1845,19.0221,19.0716,44300.0],["2005-07-18",19.0292,19.2339,18.9798,18.9868,54400.0],["2005-07-19",19.0221,19.1633,18.9939,19.0645,105400.0],["2005-07-20",19.0645,19.0927,18.9515,19.0504,79500.0],["2005-07-21",19.0362,19.0504,18.7185,18.8527,124600.0],["2005-07-22",18.9233,19.008,18.8527,18.888,87200.0],["2005-07-25",18.8527,18.8597,18.6408,18.7326,129800.0],["2005-07-26",18.7609,18.9445,18.7609,18.8103,163000.0],["2005-07-27",18.8456,18.8456,18.542,18.6761,89200.0],["2005-07-28",18.7467,18.7467,18.5349,18.5843,95100.0],["2005-07-29",18.4784,18.7679,18.4784,18.5773,206500.0],["2005-08-01",18.549,18.6408,18.2242,18.3584,193200.0],["2005-08-02",18.2172,18.3796,17.97,18.3584,349400.0],["2005-08-03",18.3584,18.3584,18.1819,18.3302,233300.0],["2005-08-04",18.2949,18.5137,18.2878,18.5137,303700.0],["2005-08-05",18.5067,18.5067,18.2172,18.2595,310900.0],["2005-08-08",18.2101,18.2242,17.9912,18.1678,174200.0],["2005-08-09",18.2958,18.3314,18.1678,18.1962,133000.0],["2005-08-10",18.1962,18.303,18.1179,18.1179,125200.0],["2005-08-11",18.1251,18.2674,18.0325,18.1749,135000.0],["2005-08-12",18.0895,18.2531,18.0397,18.2176,91700.0],["2005-08-15",18.182,18.2887,18.0397,18.182,77300.0],["2005-08-16",18.0966,18.1749,17.9187,18.0824,145600.0],["2005-08-17",18.1393,18.2176,18.061,18.182,143100.0],["2005-08-18",18.1606,18.2532,18.0539,18.182,184800.0],["2005-08-19",18.2318,18.2603,18.1322,18.1322,127100.0],["2005-08-22",18.1393,18.2318,18.1393,18.1464,47300.0],["2005-08-23",18.1464,18.1606,17.9685,18.0183,159200.0],["2005-08-24",17.9827,18.0112,17.9045,17.9472,165500.0],["2005-08-25",18.2887,18.3243,17.9685,18.182,243400.0],["2005-08-26",18.2247,18.2816,18.1606,18.2247,71700.0],["2005-08-29",18.1678,18.3243,18.1179,18.2674,84200.0],["2005-08-30",18.182,18.2674,18.0183,18.1108,74600.0],["2005-08-31",18.1606,18.2176,18.0895,18.1393,115600.0],["2005-09-01",18.1393,18.2674,18.1393,18.2531,109500.0],["2005-09-02",18.2176,18.3314,18.1678,18.3314,52700.0],["2005-09-06",18.4809,18.5022,18.3385,18.4026,113700.0],["2005-09-07",18.3812,18.5591,18.3314,18.5236,102400.0],["2005-09-08",18.5236,18.5591,18.4026,18.488,59000.0],["2005-09-09",18.5093,18.5093,18.3812,18.4666,46000.0],["2005-09-12",18.4239,19.1071,18.3955,18.9434,153600.0],["2005-09-13",18.9007,18.915,18.7798,18.8011,84200.0],["2005-09-14",18.6588,18.8367,18.5947,18.7798,91700.0],["2005-09-15",18.8296,18.9434,18.8296,18.9292,69100.0],["2005-09-16",18.8936,19.0715,18.794,18.9007,72900.0],["2005-09-19",18.8651,19.0715,18.8225,19.0715,144900.0],["2005-09-20",19.0715,19.0715,18.8438,18.915,61300.0],["2005-09-21",18.915,18.915,18.5022,18.5876,75400.0],["2005-09-22",18.6446,18.6659,18.5734,18.6446,67500.0],["2005-09-23",18.6659,18.6659,18.5734,18.6018,171000.0],["2005-09-26",18.6374,18.8509,18.5591,18.6517,100800.0],["2005-09-27",18.7086,19.0786,18.6232,19.0715,86100.0],["2005-09-28",19.0857,19.3704,19.0075,19.2352,98300.0],["2005-09-29",19.2992,19.3419,19.2352,19.3419,51200.0],["2005-09-30",19.285,19.3704,19.221,19.3704,44300.0],["2005-10-03",19.3562,19.3562,19.164,19.3064,65000.0],["2005-10-04",19.2779,19.3633,19.164,19.1783,40700.0],["2005-10-05",19.1213,19.1213,18.8865,18.9719,144700.0],["2005-10-06",18.9221,18.9292,18.4311,18.5876,87700.0],["2005-10-07",18.5449,18.6944,18.431,18.609,99100.0],["2005-10-10",18.5591,18.609,18.5022,18.609,134900.0],["2005-10-11",18.5663,18.609,18.5165,18.5805,59800.0],["2005-10-12",18.5378,18.5805,18.4382,18.5734,50700.0],["2005-10-13",18.5734,18.7655,18.4453,18.6446,107400.0],["2005-10-14",18.6303,18.6944,18.4666,18.5449,63700.0],["2005-10-17",18.5022,18.5022,18.3385,18.3599,40400.0],["2005-10-18",18.182,18.2674,18.1251,18.1251,71500.0],["2005-10-19",20.324,20.324,18.0325,18.3599,79500.0],["2005-10-20",18.3385,18.5022,18.2532,18.2603,52200.0],["2005-10-21",18.2176,18.4595,18.1749,18.3243,28700.0],["2005-10-24",18.3599,18.4382,18.2745,18.4382,83300.0],["2005-10-25",18.3955,18.4738,18.3101,18.4524,86700.0],["2005-10-26",18.4524,18.5236,18.4168,18.4666,88600.0],["2005-10-27",18.4809,18.5093,18.3457,18.3955,88200.0],["2005-10-28",18.367,18.5734,18.367,18.5022,62600.0],["2005-10-31",18.4951,18.6445,18.4453,18.552,47100.0],["2005-11-01",18.5663,18.7157,18.4951,18.7015,43800.0],["2005-11-02",18.7015,18.7157,18.4097,18.4311,101800.0],["2005-11-03",18.3884,18.4239,18.1464,18.1749,69200.0],["2005-11-04",18.1891,18.2887,17.8048,17.9044,131800.0],["2005-11-07",17.9905,18.3994,17.9905,18.2057,91700.0],["2005-11-08",17.7682,18.2129,17.5745,18.1627,146300.0],["2005-11-09",18.0192,18.1627,17.926,18.091,70800.0],["2005-11-10",18.0766,18.134,17.8184,18.134,139900.0],["2005-11-11",18.1555,18.1914,18.0121,18.1914,72100.0],["2005-11-14",18.1483,18.3707,18.1053,18.3133,75200.0],["2005-11-15",18.2775,18.715,18.2775,18.6648,162300.0],["2005-11-16",18.7007,18.8298,18.6218,18.6433,131700.0],["2005-11-17",18.7222,18.9015,18.715,18.8441,89800.0],["2005-11-18",18.837,18.837,18.55,18.7079,65100.0],["2005-11-21",18.7079,18.7222,18.5859,18.6433,62000.0],["2005-11-22",18.6433,18.715,18.5787,18.6863,73200.0],["2005-11-23",18.629,18.6863,18.5644,18.6792,48400.0],["2005-11-25",18.6792,18.7294,18.6003,18.715,25700.0],["2005-11-28",18.7868,18.8011,18.5787,18.5859,79700.0],["2005-11-29",18.5859,18.6505,18.4424,18.5357,193100.0],["2005-11-30",18.4353,18.6361,18.4353,18.6289,76900.0],["2005-12-01",18.6361,18.8154,18.5572,18.715,72100.0],["2005-12-02",18.6505,18.9087,18.6003,18.9087,132000.0],["2005-12-05",18.9087,19.3821,18.9015,18.9302,141600.0],["2005-12-06",18.9876,19.0378,18.6218,18.6863,92700.0],["2005-12-07",18.6361,18.672,18.5644,18.6505,56600.0],["2005-12-08",18.6361,18.6505,18.4066,18.5572,130100.0],["2005-12-09",16.6348,17.1226,15.7094,17.0867,1980700.0],["2005-12-12",17.0723,17.0795,16.477,16.563,499900.0],["2005-12-13",16.5631,16.7496,16.4985,16.6276,214100.0],["2005-12-14",16.6491,16.7065,16.3263,16.5702,247800.0],["2005-12-15",16.5487,16.5559,16.1829,16.2761,199000.0],["2005-12-16",16.2474,17.8614,16.2474,17.6032,913600.0],["2005-12-19",17.7108,17.7179,17.1226,17.2804,294200.0],["2005-12-20",17.2804,17.2875,16.9719,17.0078,241400.0],["2005-12-21",17.2158,17.2302,16.9432,17.1369,125500.0],["2005-12-22",17.1943,17.1943,17.0652,17.0867,64800.0],["2005-12-23",16.9719,17.5171,16.9719,17.0652,157700.0],["2005-12-27",17.0437,17.058,16.6491,16.6993,177800.0],["2005-12-28",16.6707,16.893,16.6133,16.6348,127300.0],["2005-12-29",16.5702,16.9934,16.5702,16.9576,112200.0],["2005-12-30",16.8715,16.9432,16.2331,16.3335,357100.0],["2006-01-03",16.2905,16.477,15.7238,15.731,544700.0],["2006-01-04",15.7309,16.1542,15.7166,16.1327,367800.0],["2006-01-05",16.1614,16.3335,15.566,15.731,559400.0],["2006-01-06",15.8457,16.2546,15.7453,15.7453,355800.0],["2006-01-09",15.7453,15.9103,15.7381,15.7883,364300.0],["2006-01-10",15.774,16.0681,15.7453,15.9605,139600.0],["2006-01-11",15.8529,15.9605,15.5014,15.6305,443600.0],["2006-01-12",15.6305,16.0107,15.4942,15.9964,329300.0],["2006-01-13",15.939,15.939,15.6592,15.6664,217100.0],["2006-01-17",15.5373,15.609,15.4225,15.5301,452100.0],["2006-01-18",15.5373,15.9748,15.3508,15.8242,205400.0],["2006-01-19",15.817,15.9677,15.7812,15.9031,243100.0],["2006-01-20",15.8744,15.9175,15.7166,15.8457,191300.0],["2006-01-23",15.7883,15.9031,15.7668,15.8601,196300.0],["2006-01-24",15.8529,15.9677,15.7883,15.8601,208900.0],["2006-01-25",15.9031,15.939,15.8099,15.939,249100.0],["2006-01-26",16.0466,16.0968,15.8672,16.0968,182700.0],["2006-01-27",15.9892,16.1685,15.8601,16.1398,142400.0],["2006-01-30",15.9318,16.3335,15.9318,16.2833,237100.0],["2006-01-31",16.2905,16.4985,16.147,16.4913,360800.0],["2006-02-01",16.4124,16.4913,16.3479,16.4268,196000.0],["2006-02-02",16.4841,16.4913,16.147,16.2116,136900.0],["2006-02-03",16.2116,16.4841,16.2116,16.3981,266400.0],["2006-02-06",16.3192,16.4339,16.2833,16.3694,223600.0],["2006-02-07",16.3911,16.42,16.326,16.3839,166800.0],["2006-02-08",16.3549,16.4635,16.3187,16.3621,384700.0],["2006-02-09",16.3621,16.5069,16.3187,16.4562,455100.0],["2006-02-10",16.4634,16.4707,16.3187,16.4345,472600.0],["2006-02-13",16.4273,16.4273,16.2825,16.3766,341600.0],["2006-02-14",16.3766,16.449,16.2825,16.3839,122300.0],["2006-02-15",16.3549,16.3911,16.2825,16.3621,218000.0],["2006-02-16",16.4056,16.4417,16.3404,16.4345,62900.0],["2006-02-17",16.3911,16.6371,16.3766,16.5503,117000.0],["2006-02-21",16.5575,16.7095,16.5069,16.6444,129600.0],["2006-02-22",16.695,16.7167,16.5431,16.6733,107000.0],["2006-02-23",16.6806,16.6806,16.3187,16.326,454100.0],["2006-02-24",16.1812,16.3694,16.022,16.3404,175900.0],["2006-02-27",16.2102,16.2463,16.0727,16.1378,153400.0],["2006-02-28",15.7832,15.7904,14.4878,14.5747,1428000.0],["2006-03-01",14.5168,14.5892,14.003,14.0247,1278500.0],["2006-03-02",13.6773,13.6846,12.8596,13.1997,1319500.0],["2006-03-03",13.0333,13.1491,12.6787,13.1056,608100.0],["2006-03-06",13.1129,13.88,13.1129,13.7352,861400.0],["2006-03-07",13.6773,13.7497,13.4602,13.728,422000.0],["2006-03-08",13.7931,13.9379,13.6339,13.9379,336000.0],["2006-03-09",13.9379,14.0102,13.4819,13.9523,320200.0],["2006-03-10",13.9596,14.3286,13.8944,14.2563,305100.0],["2006-03-13",14.2563,14.4734,14.2056,14.3069,275400.0],["2006-03-14",14.4372,14.4372,13.9451,14.4227,372500.0],["2006-03-15",14.4227,14.7339,14.3431,14.6832,285000.0],["2006-03-16",14.7484,14.8497,14.647,14.8424,212800.0],["2006-03-17",14.8641,14.9148,14.6253,14.8424,247100.0],["2006-03-20",14.8352,15.103,14.8352,15.0523,259700.0],["2006-03-21",15.1826,15.1826,14.9944,15.0306,178300.0],["2006-03-22",15.0451,15.2839,14.9944,15.2694,225000.0],["2006-03-23",15.2839,15.6457,15.1391,15.4793,350000.0],["2006-03-24",15.3924,15.3924,14.6181,14.9872,480000.0],["2006-03-27",14.8352,15.226,14.5385,15.197,354900.0],["2006-03-28",15.1898,15.2477,14.9799,15.0812,236300.0],["2006-03-29",15.0306,15.2332,14.9582,15.2332,322800.0],["2006-03-30",15.0957,15.226,15.0089,15.226,285100.0],["2006-03-31",15.2332,15.3056,15.1102,15.3056,189800.0],["2006-04-03",15.3997,15.4431,15.2404,15.349,202800.0],["2006-04-04",15.4141,15.776,15.3056,15.776,445800.0],["2006-04-05",15.8121,15.8121,15.5661,15.6964,285500.0],["2006-04-06",15.8049,15.8049,15.3128,15.3997,174000.0],["2006-04-07",15.3418,15.4576,15.1898,15.2984,171500.0],["2006-04-10",15.4358,15.5951,15.2332,15.4576,191200.0],["2006-04-11",15.5299,15.5589,15.1898,15.2115,151100.0],["2006-04-12",15.197,15.2766,15.0957,15.1898,159400.0],["2006-04-13",15.1609,15.349,15.0523,15.3056,153400.0],["2006-04-17",15.2622,15.3852,15.2477,15.3056,104900.0],["2006-04-18",15.4503,15.4865,15.1391,15.3056,175600.0],["2006-04-19",15.3418,15.4141,15.1753,15.3056,172600.0],["2006-04-20",15.2766,15.2839,14.8352,14.9148,474100.0],["2006-04-21",14.9003,15.103,14.8859,15.0306,334100.0],["2006-04-24",14.3286,14.3359,13.7425,13.8727,597300.0],["2006-04-25",14.0102,14.0536,13.7786,13.7859,291700.0],["2006-04-26",13.9379,14.2346,13.7859,14.2201,417300.0],["2006-04-27",14.2201,14.3938,14.0392,14.1043,204600.0],["2006-04-28",14.0681,14.0971,13.605,13.6122,502600.0],["2006-05-01",13.7786,13.8582,13.5109,13.8076,572200.0],["2006-05-02",13.0984,13.6484,12.4471,13.5977,2064100.0],["2006-05-03",13.2359,13.4602,13.0405,13.1635,280600.0],["2006-05-04",13.026,13.0333,11.7668,12.0491,1677200.0],["2006-05-05",12.0491,12.4471,12.0129,12.3892,650300.0],["2006-05-08",12.4471,12.6497,12.2662,12.476,544900.0],["2006-05-09",12.3675,12.4109,12.1649,12.3313,331900.0],["2006-05-10",12.3168,12.4833,12.2734,12.353,341100.0],["2006-05-11",12.3024,12.4543,12.2517,12.2951,359100.0],["2006-05-12",12.2372,12.2445,12.0491,12.1721,403100.0],["2006-05-15",12.2527,12.3772,12.1941,12.3625,334900.0],["2006-05-16",12.3332,12.4504,12.1208,12.2527,240700.0],["2006-05-17",12.26,12.4431,12.1135,12.2673,228600.0],["2006-05-18",12.3039,12.4504,12.1941,12.3259,371800.0],["2006-05-19",12.3845,12.5603,12.2966,12.5383,303700.0],["2006-05-22",12.5383,12.5529,12.3259,12.4724,186500.0],["2006-05-23",12.4797,12.5236,12.3698,12.5236,215800.0],["2006-05-24",12.4431,12.5236,12.3332,12.5236,225000.0],["2006-05-25",12.5236,13.3585,12.465,13.3366,275900.0],["2006-05-26",13.3366,13.3366,13.0949,13.1828,284600.0],["2006-05-30",13.0729,13.1095,12.8825,12.8825,224200.0],["2006-05-31",12.8898,13.0436,12.7214,12.8093,197500.0],["2006-06-01",12.7873,13.0436,12.4797,13.0363,168400.0],["2006-06-02",13.0436,13.1095,12.7873,12.9631,155800.0],["2006-06-05",12.9118,12.9484,12.7214,12.7433,116700.0],["2006-06-06",12.8532,12.8898,12.6701,12.7653,141000.0],["2006-06-07",12.8166,12.9997,12.78,12.8679,157400.0],["2006-06-08",12.8825,12.8825,12.6481,12.7507,144700.0],["2006-06-09",12.758,12.9118,12.6701,12.8093,118800.0],["2006-06-12",12.8825,12.8898,12.5969,12.6701,149900.0],["2006-06-13",12.6188,12.6774,12.5017,12.6701,119600.0],["2006-06-14",12.5749,12.6994,12.509,12.6188,92300.0],["2006-06-15",12.6701,12.7507,12.4943,12.6628,107400.0],["2006-06-16",12.758,12.8605,12.6555,12.758,89100.0],["2006-06-19",12.6994,12.8312,12.5822,12.6994,107900.0],["2006-06-20",12.7433,12.8532,12.6921,12.7433,100800.0],["2006-06-21",12.78,12.78,12.282,12.3772,211600.0],["2006-06-22",12.4431,12.5383,12.3918,12.4797,147000.0],["2006-06-23",12.4797,12.487,12.4065,12.4504,69600.0],["2006-06-26",12.487,12.5163,12.3039,12.3698,172700.0],["2006-06-27",12.4504,12.985,12.4431,12.9411,388600.0],["2006-06-28",12.9411,13.1022,12.7507,12.78,87500.0],["2006-06-29",12.8679,12.9704,12.8166,12.9411,342000.0],["2006-06-30",12.9045,12.9045,12.4651,12.6481,134900.0],["2006-07-03",12.7873,12.8239,12.6262,12.6262,60500.0],["2006-07-05",12.6262,12.6262,12.4504,12.4943,139100.0],["2006-07-06",12.5456,12.5456,12.1648,12.2893,214300.0],["2006-07-07",12.3405,12.4138,12.26,12.282,123000.0],["2006-07-10",12.2966,12.4138,12.1208,12.3112,116000.0],["2006-07-11",12.3113,12.3113,11.9377,12.1428,131100.0],["2006-07-12",12.0183,12.1575,11.9377,12.1355,118800.0],["2006-07-13",12.1355,12.1355,11.7986,11.8718,81600.0],["2006-07-14",11.9817,12.1355,11.9451,12.0037,84500.0],["2006-07-17",11.9817,12.0476,11.9158,11.967,50600.0],["2006-07-18",12.0476,12.0476,11.9158,11.9451,78300.0],["2006-07-19",12.0622,12.0769,11.9744,11.9963,83400.0],["2006-07-20",11.9817,12.0622,11.7546,11.7546,95700.0],["2006-07-21",11.7986,11.8132,11.5862,11.7034,173800.0],["2006-07-24",11.7766,11.7766,11.6082,11.7034,155900.0],["2006-07-25",11.6301,11.8206,11.6301,11.7986,185100.0],["2006-07-26",11.8425,12.0403,11.8425,11.9744,119800.0],["2006-07-27",11.9744,12.0037,11.74,11.9451,132500.0],["2006-07-28",12.0183,12.2307,12.0183,12.1867,111600.0],["2006-07-31",12.4431,12.5603,12.2527,12.3039,239900.0],["2006-08-01",12.0842,12.0915,11.3518,11.7253,724200.0],["2006-08-02",11.7253,11.7473,11.5935,11.6594,223200.0],["2006-08-03",11.6594,11.8206,11.6155,11.7253,330100.0],["2006-08-04",11.8791,12.216,11.6521,11.7546,453000.0],["2006-08-07",11.718,11.7766,11.6448,11.7253,149200.0],["2006-08-08",11.6814,11.7107,11.491,11.491,137300.0],["2006-08-09",11.4544,11.6448,11.3885,11.5276,145900.0],["2006-08-10",11.4324,11.5716,11.3738,11.4837,130800.0],["2006-08-11",11.3885,11.5789,11.3885,11.4617,95700.0],["2006-08-14",11.4177,11.6887,11.4177,11.5276,82800.0],["2006-08-15",11.6745,11.6819,11.557,11.6452,132000.0],["2006-08-16",11.7186,11.7995,11.6452,11.7921,95800.0],["2006-08-17",11.7921,11.8729,11.7407,11.7848,106400.0],["2006-08-18",11.8656,11.9611,11.7627,11.9464,133300.0],["2006-08-21",12.0052,12.1448,11.9611,12.1448,76500.0],["2006-08-22",12.1448,12.1815,12.0639,12.1301,115000.0],["2006-08-23",12.1595,12.6591,12.0493,12.5489,193300.0],["2006-08-24",12.4974,13.0044,12.4901,12.9676,282000.0],["2006-08-25",13.0778,13.2027,12.9383,12.9383,257500.0],["2006-08-28",12.8942,12.9236,12.806,12.8942,128700.0],["2006-08-29",12.8501,13.0558,12.7619,13.0558,105200.0],["2006-08-30",13.0191,13.2101,13.0191,13.1807,115300.0],["2006-08-31",13.2027,13.2027,13.0778,13.1513,47400.0],["2006-09-01",13.2027,13.2542,13.1513,13.2395,142900.0],["2006-09-05",13.0558,13.2689,13.0411,13.1366,250800.0],["2006-09-06",12.9456,13.0485,12.7178,12.8501,312400.0],["2006-09-07",12.6738,13.0411,12.6738,12.8354,194700.0],["2006-09-08",13.1513,13.1807,12.7693,12.9897,123800.0],["2006-09-11",13.0117,13.3717,12.9897,13.1513,132800.0],["2006-09-12",13.0264,13.9375,13.0044,13.673,309300.0],["2006-09-13",13.5921,13.6583,13.5774,13.6068,89100.0],["2006-09-14",13.6656,13.7832,13.5921,13.7317,253400.0],["2006-09-15",13.5995,13.9962,13.5848,13.9742,117400.0],["2006-09-18",14.033,14.0917,13.7391,13.864,142000.0],["2006-09-19",13.7979,14.0256,13.673,13.9815,123900.0],["2006-09-20",13.9448,13.9595,13.7538,13.8273,197300.0],["2006-09-21",13.7685,13.8713,13.4599,13.673,122400.0],["2006-09-22",13.6215,13.6656,13.4966,13.5554,97700.0],["2006-09-25",13.4819,13.4893,12.8795,12.997,282300.0],["2006-09-26",12.997,13.166,12.7252,13.166,313300.0],["2006-09-27",13.0925,13.1881,13.0044,13.0411,151400.0],["2006-09-28",13.0558,13.2027,12.8207,12.9089,113900.0],["2006-09-29",12.9456,13.1219,12.7693,12.7766,146900.0],["2006-10-02",12.7766,12.7766,12.4313,12.5709,183800.0],["2006-10-03",12.2844,12.615,12.2844,12.3725,173800.0],["2006-10-04",12.3284,12.4901,12.1962,12.468,139000.0],["2006-10-05",12.4019,12.468,12.1962,12.2844,174400.0],["2006-10-06",12.2844,12.2844,12.1668,12.255,111300.0],["2006-10-09",12.1595,12.1668,11.6158,11.8215,395400.0],["2006-10-10",11.8729,12.0272,11.5717,11.8656,178900.0],["2006-10-11",11.7554,11.8876,11.7333,11.748,89600.0],["2006-10-12",11.7113,12.0346,11.6378,12.0125,161500.0],["2006-10-13",11.9831,12.0493,11.7848,11.9244,487500.0],["2006-10-16",11.8582,12.0346,11.7186,11.8215,166700.0],["2006-10-17",11.7407,11.8435,11.7186,11.748,103200.0],["2006-10-18",11.8215,11.917,11.7186,11.7995,114300.0],["2006-10-19",11.7333,11.8656,11.6599,11.6599,81700.0],["2006-10-20",11.7186,11.8435,11.6599,11.7554,263200.0],["2006-10-23",11.6819,11.8582,11.6819,11.8288,126900.0],["2006-10-24",11.7627,11.7995,11.6672,11.726,60300.0],["2006-10-25",11.7333,11.8362,11.6745,11.748,202900.0],["2006-10-26",11.8141,11.917,11.7627,11.8803,162300.0],["2006-10-27",11.7995,12.0419,11.7995,11.9023,236300.0],["2006-10-30",11.9023,12.1301,11.9023,12.086,293900.0],["2006-10-31",11.388,11.6819,11.2043,11.4541,388600.0],["2006-11-01",11.4101,11.6672,11.2631,11.2852,264500.0],["2006-11-02",11.2558,11.388,11.197,11.197,192800.0],["2006-11-03",11.1676,11.4174,11.1676,11.2778,358000.0],["2006-11-06",11.2411,11.2778,11.0354,11.0941,242600.0],["2006-11-07",11.3366,11.3366,11.1162,11.1382,189200.0],["2006-11-08",11.1015,11.2778,11.0941,11.2264,240200.0],["2006-11-09",11.2558,11.2778,11.1749,11.2705,117600.0],["2006-11-10",11.2117,11.219,11.0427,11.1162,135700.0],["2006-11-13",11.0719,11.3742,11.0719,11.3742,210500.0],["2006-11-14",11.3521,11.3521,11.1899,11.3152,135600.0],["2006-11-15",11.2489,11.4258,11.2194,11.3668,141400.0],["2006-11-16",11.2415,11.3742,11.1604,11.1678,317500.0],["2006-11-17",11.1383,11.2562,11.0351,11.0867,273300.0],["2006-11-20",11.2046,11.3152,11.0867,11.2562,244100.0],["2006-11-21",11.1973,11.2415,11.1088,11.1088,132500.0],["2006-11-22",11.2931,11.2931,10.9761,10.9982,214800.0],["2006-11-24",11.0277,11.1604,11.0277,11.0425,52400.0],["2006-11-27",10.9687,11.0425,10.9098,10.9614,124900.0],["2006-11-28",10.9393,10.9835,10.8729,10.9171,148500.0],["2006-11-29",10.9171,11.0719,10.8729,11.0719,231100.0],["2006-11-30",11.0867,11.1162,11.013,11.0719,102100.0],["2006-12-01",11.0719,11.1162,10.9319,11.1162,136500.0],["2006-12-04",11.0793,11.2046,11.0351,11.0425,182400.0],["2006-12-05",11.0572,11.0867,10.954,11.013,138200.0],["2006-12-06",10.9614,11.1235,10.954,11.1014,126500.0],["2006-12-07",11.0572,11.1457,10.9171,10.9466,140600.0],["2006-12-08",10.9909,11.0572,10.9466,11.0498,191200.0],["2006-12-11",11.0203,11.1383,10.954,11.0646,133300.0],["2006-12-12",11.0646,11.1825,11.0572,11.1309,91000.0],["2006-12-13",11.1309,11.2046,11.0277,11.0572,116500.0],["2006-12-14",11.0572,11.153,11.0572,11.1088,231900.0],["2006-12-15",11.1899,11.4774,11.1825,11.47,525000.0],["2006-12-18",11.411,11.6248,11.3521,11.4847,389200.0],["2006-12-19",11.411,11.4184,11.3373,11.3521,227900.0],["2006-12-20",11.411,11.4258,11.3226,11.3447,152000.0],["2006-12-21",11.3594,11.4184,11.0498,11.0572,250600.0],["2006-12-22",11.0793,11.1899,11.0351,11.0572,206300.0],["2006-12-26",11.0646,11.2562,11.0646,11.212,267200.0],["2006-12-27",11.1309,11.411,10.9982,11.0498,333000.0],["2006-12-28",10.9982,11.0941,10.9835,11.0351,224800.0],["2006-12-29",11.0498,11.1014,10.9835,10.9909,148900.0],["2007-01-03",11.0941,11.3373,11.0498,11.0498,225600.0],["2007-01-04",11.0572,11.0941,10.9466,11.0498,132800.0],["2007-01-05",10.9835,10.9835,10.755,10.7771,230800.0],["2007-01-08",10.9614,10.9614,10.6223,10.696,160100.0],["2007-01-09",10.7255,10.7771,10.6149,10.7034,63900.0],["2007-01-10",10.7255,10.7992,10.6297,10.7476,117700.0],["2007-01-11",10.7697,11.0498,10.7697,10.9687,263000.0],["2007-01-12",11.013,11.0646,10.9687,10.9835,142400.0],["2007-01-16",10.9687,11.0351,10.9687,10.9761,170300.0],["2007-01-17",10.9614,11.0351,10.9614,10.9909,176200.0],["2007-01-18",10.9982,11.0351,10.8729,10.9024,134400.0],["2007-01-19",10.9319,11.0277,10.7845,10.7992,127600.0],["2007-01-22",10.7697,10.9687,10.7181,10.8877,146400.0],["2007-01-23",10.8582,10.9687,10.8287,10.9614,125300.0],["2007-01-24",10.9319,11.0277,10.8729,10.9245,164000.0],["2007-01-25",10.8729,11.1973,10.8729,11.0646,288900.0],["2007-01-26",11.0941,11.1973,11.0941,11.1604,193300.0],["2007-01-29",11.2046,11.2783,10.9835,11.2267,371100.0],["2007-01-30",11.2783,11.4479,11.2783,11.3815,344900.0],["2007-01-31",11.3889,11.4037,11.2636,11.3521,191800.0],["2007-02-01",11.3521,11.3815,11.3005,11.3594,265300.0],["2007-02-02",11.3447,11.4921,11.3447,11.4847,152600.0],["2007-02-05",11.4995,11.5363,11.4847,11.5069,75200.0],["2007-02-06",11.4995,11.669,11.4995,11.5879,131000.0],["2007-02-07",11.5658,11.7206,11.529,11.669,149800.0],["2007-02-08",11.7206,11.728,11.6469,11.6985,113400.0],["2007-02-09",11.7354,11.7796,11.6985,11.7722,134600.0],["2007-02-12",11.7354,11.8607,11.7354,11.8386,119400.0],["2007-02-13",11.9123,11.986,11.7649,11.8975,96000.0],["2007-02-14",11.8681,12.1482,11.8681,12.0597,240700.0],["2007-02-15",12.0523,12.1408,12.045,12.1187,160300.0],["2007-02-16",12.1113,12.1555,11.9786,12.1408,55100.0],["2007-02-20",12.1555,12.4135,12.045,12.3988,151100.0],["2007-02-21",12.3472,12.4209,12.3472,12.3914,63200.0],["2007-02-22",12.3914,12.443,12.3103,12.3619,97400.0],["2007-02-23",12.3251,12.3841,12.0671,12.1555,216700.0],["2007-02-26",12.1629,12.1629,12.0745,12.1039,155400.0],["2007-02-27",12.1039,12.3546,11.8091,12.1703,333400.0],["2007-02-28",12.3841,13.1949,12.3841,13.0917,478600.0],["2007-03-01",13.0991,13.475,12.6494,13.2539,514200.0],["2007-03-02",13.4898,13.9026,13.4677,13.6667,284400.0],["2007-03-05",13.6667,13.7257,13.5045,13.5561,186200.0],["2007-03-06",13.6741,14.3817,13.6741,14.1974,405300.0],["2007-03-07",14.1164,14.3006,14.0795,14.2417,254200.0],["2007-03-08",14.2269,14.9051,14.2269,14.684,280300.0],["2007-03-09",14.8314,14.8682,14.308,14.4038,220900.0],["2007-03-12",14.2859,14.2859,13.91,14.0721,255400.0],["2007-03-13",13.7257,13.9542,13.6151,13.6225,259500.0],["2007-03-14",13.6004,13.9321,13.4087,13.9026,294600.0],["2007-03-15",13.8362,14.0132,13.8362,13.9837,84200.0],["2007-03-16",14.0426,14.1901,13.7994,13.9026,153100.0],["2007-03-19",13.91,13.991,13.7625,13.9763,129900.0],["2007-03-20",13.9689,14.0795,13.9173,14.0795,96800.0],["2007-03-21",14.0795,14.6324,14.0426,14.6324,229500.0],["2007-03-22",14.6471,14.7134,14.5365,14.6913,206700.0],["2007-03-23",14.6766,14.7356,14.4776,14.6103,144400.0],["2007-03-26",14.6102,14.6102,14.4776,14.566,109300.0],["2007-03-27",14.5218,14.5586,14.4628,14.5365,54400.0],["2007-03-28",14.4333,14.6987,14.3891,14.6692,85600.0],["2007-03-29",14.6545,14.6913,14.5218,14.5955,100400.0],["2007-03-30",14.6102,14.9199,14.6102,14.7798,173400.0],["2007-04-02",14.8167,14.8167,14.4628,14.5513,115600.0],["2007-04-03",14.5513,14.7134,14.5365,14.7134,114800.0],["2007-04-04",14.6618,14.7429,14.5144,14.5955,40100.0],["2007-04-05",14.6029,14.7429,14.4923,14.7356,71000.0],["2007-04-09",14.6692,14.6913,14.507,14.5808,59900.0],["2007-04-10",14.5218,14.7429,14.3891,14.4333,102200.0],["2007-04-11",14.4333,14.5218,14.2343,14.4702,127900.0],["2007-04-12",14.4333,14.4333,14.308,14.3891,109300.0],["2007-04-13",14.4112,14.6545,14.3596,14.6471,44500.0],["2007-04-16",14.6397,14.7282,14.5144,14.5513,53700.0],["2007-04-17",14.5218,14.5218,14.367,14.3891,54400.0],["2007-04-18",14.3965,14.4038,14.3006,14.3154,30100.0],["2007-04-19",14.3154,14.4333,14.2269,14.3744,57600.0],["2007-04-20",14.3744,14.4481,14.3449,14.4407,107800.0],["2007-04-23",14.4407,14.5218,14.3891,14.4702,64400.0],["2007-04-24",14.4628,14.507,14.0721,14.0795,110400.0],["2007-04-25",14.0648,14.5734,14.0648,14.5513,134000.0],["2007-04-26",14.507,14.6692,14.507,14.5292,95500.0],["2007-04-27",14.5292,14.6324,14.3965,14.5955,86700.0],["2007-04-30",14.6324,15.0157,14.6324,15.0157,329700.0],["2007-05-01",16.3647,18.3918,16.3647,18.3328,1394500.0],["2007-05-02",17.8758,18.0085,17.3229,17.3819,540000.0],["2007-05-03",17.1387,17.5883,17.0871,17.1165,205200.0],["2007-05-04",17.205,17.3377,16.9323,16.9986,138500.0],["2007-05-07",17.2492,17.9937,17.2492,17.6547,591500.0],["2007-05-08",17.2124,18.0159,17.2124,17.78,417000.0],["2007-05-09",17.7063,17.7652,17.5883,17.6031,182900.0],["2007-05-10",17.264,17.6547,17.264,17.5367,200000.0],["2007-05-11",17.6252,17.6473,17.2935,17.4188,186100.0],["2007-05-14",17.4188,17.6178,17.3008,17.323,365200.0],["2007-05-15",17.323,17.4704,17.3156,17.323,176400.0],["2007-05-16",17.3303,17.4556,17.2271,17.4114,749200.0],["2007-05-17",17.522,17.979,17.522,17.6768,125700.0],["2007-05-18",17.5957,17.8905,17.3745,17.4188,146900.0],["2007-05-21",17.3967,17.8316,17.3967,17.5883,156700.0],["2007-05-22",17.5883,17.6915,17.5441,17.5441,96800.0],["2007-05-23",17.4409,17.8316,17.1903,17.3303,158000.0],["2007-05-24",17.3967,17.7873,17.3967,17.5957,294700.0],["2007-05-25",17.6399,17.7579,17.6031,17.7579,74500.0],["2007-05-29",17.6178,18.0453,17.6178,17.9643,447200.0],["2007-05-30",17.9274,18.0085,17.6989,17.9643,336900.0],["2007-05-31",17.9569,18.0453,17.8758,17.9348,322400.0],["2007-06-01",17.9569,18.6056,17.9127,18.296,203300.0],["2007-06-04",18.4213,19.2027,18.4213,18.9152,367400.0],["2007-06-05",18.7309,19.0184,18.3992,18.436,263600.0],["2007-06-06",18.4434,18.8488,18.2223,18.3255,117800.0],["2007-06-07",18.2149,18.3844,17.5515,17.662,245200.0],["2007-06-08",17.3967,18.1338,17.0355,17.92,316000.0],["2007-06-11",18.0453,18.3033,17.9716,18.1707,165300.0],["2007-06-12",18.0011,18.0011,17.5441,17.8095,152700.0],["2007-06-13",17.5441,17.7579,17.5441,17.6325,106100.0],["2007-06-14",17.5809,17.7505,17.3819,17.5146,80400.0],["2007-06-15",17.5441,17.9274,17.5441,17.6915,71800.0],["2007-06-18",17.8021,17.8021,17.2271,17.5662,129200.0],["2007-06-19",17.4483,17.4851,17.1313,17.2419,107900.0],["2007-06-20",17.2124,17.3156,16.9986,16.9986,146200.0],["2007-06-21",17.0207,17.2271,16.6079,17.1608,246800.0],["2007-06-22",17.1903,17.6104,17.1092,17.5146,1777800.0],["2007-06-25",17.5146,17.979,17.3451,17.8979,386700.0],["2007-06-26",17.9495,18.9963,17.8905,18.5392,451800.0],["2007-06-27",18.3918,18.694,18.2075,18.4655,242800.0],["2007-06-28",18.5687,18.9815,18.5614,18.5687,196300.0],["2007-06-29",18.7383,18.9963,18.4655,18.4655,310100.0],["2007-07-02",18.4803,19.0921,18.4139,19.0184,465700.0],["2007-07-03",19.1658,19.1658,18.9373,18.9963,131300.0],["2007-07-05",19.0405,19.07,18.7899,18.9815,185000.0],["2007-07-06",18.9226,18.9742,18.6646,18.8267,546200.0],["2007-07-09",18.9078,19.0184,18.7235,18.8488,415400.0],["2007-07-10",18.753,18.9742,18.3992,18.4287,215000.0],["2007-07-11",18.355,18.613,18.3034,18.5098,182700.0],["2007-07-12",18.7088,19.1511,18.7088,19.0184,222800.0],["2007-07-13",19.0479,19.1216,18.8267,18.9299,190100.0],["2007-07-16",18.812,19.1584,18.6793,18.7456,213800.0],["2007-07-17",19.0405,19.129,18.7604,18.7604,265900.0],["2007-07-18",18.9447,19.011,18.436,18.5761,392000.0],["2007-07-19",18.7604,18.8857,18.5761,18.7825,176700.0],["2007-07-20",18.7383,18.8562,18.554,18.6351,448700.0],["2007-07-23",18.871,19.5196,18.8046,19.0921,490300.0],["2007-07-24",19.0921,19.21,17.9569,18.0159,233800.0],["2007-07-25",18.1191,18.237,17.7726,18.0675,234000.0],["2007-07-26",17.7652,17.9274,17.2419,17.3451,254400.0],["2007-07-27",17.2713,17.6768,16.5784,16.6005,221400.0],["2007-07-30",16.5489,16.9323,16.0035,16.8512,305300.0],["2007-07-31",19.3501,19.8292,18.4139,18.9078,908900.0],["2007-08-01",20.0135,20.3158,19.0331,19.1216,678100.0],["2007-08-02",19.2027,20.6843,19.1953,20.4558,770700.0],["2007-08-03",19.9546,20.3821,18.6719,18.7088,554700.0],["2007-08-06",18.9004,20.6327,18.9004,20.0504,1623000.0],["2007-08-07",20.0946,20.6327,19.6081,20.2568,1112600.0],["2007-08-08",20.4927,20.5517,18.0159,18.5614,1001000.0],["2007-08-09",18.3992,19.4975,17.1976,17.2492,758600.0],["2007-08-10",17.1018,20.5222,16.232,20.0578,841100.0],["2007-08-13",20.559,20.559,18.8783,18.9963,757300.0],["2007-08-14",18.8415,19.2616,18.5098,18.6646,289800.0],["2007-08-15",18.5245,19.2985,17.9495,18.0675,310000.0],["2007-08-16",17.8021,18.5761,17.2787,18.4434,350300.0],["2007-08-17",19.2395,19.2395,18.3476,18.3697,270100.0],["2007-08-20",18.4139,19.1363,18.3771,18.812,411800.0],["2007-08-21",18.9078,19.21,18.871,19.0184,307000.0],["2007-08-22",18.9963,19.4754,18.9004,19.3132,433700.0],["2007-08-23",19.3132,19.7187,19.1879,19.387,301100.0],["2007-08-24",19.5418,19.6671,19.1806,19.387,647800.0],["2007-08-27",19.2911,19.6007,19.2174,19.2985,319000.0],["2007-08-28",19.0921,19.527,19.0626,19.2027,331900.0],["2007-08-29",19.3059,19.5565,18.9226,19.5565,435300.0],["2007-08-30",19.645,19.645,19.0405,19.3501,644600.0],["2007-08-31",19.3796,19.5344,18.871,19.4091,234700.0],["2007-09-04",19.2395,19.468,19.1289,19.3722,252700.0],["2007-09-05",19.129,19.4902,18.8857,19.0405,511200.0],["2007-09-06",19.0405,19.2764,18.8341,19.1658,235700.0],["2007-09-07",19.1289,19.8661,18.4655,18.5319,257600.0],["2007-09-10",18.7825,19.8661,18.4655,18.8488,504100.0],["2007-09-11",19.0184,19.3427,18.7309,19.2027,534700.0],["2007-09-12",19.1437,19.5712,19.0036,19.2248,337400.0],["2007-09-13",19.4091,19.4091,18.6572,19.0626,160000.0],["2007-09-14",18.8341,19.328,18.8267,18.9594,242200.0],["2007-09-17",19.4607,20.4632,19.3943,20.1831,775300.0],["2007-09-18",20.3379,20.4484,19.9914,20.2789,319400.0],["2007-09-19",20.3158,21.3404,20.2642,21.1856,867400.0],["2007-09-20",21.3035,21.392,20.5738,20.6254,486600.0],["2007-09-21",20.8023,21.2372,20.7875,20.8907,355400.0],["2007-09-24",21.1192,21.4583,21.1192,21.2814,284000.0],["2007-09-25",21.3551,21.6353,21.3035,21.6279,256200.0],["2007-09-26",21.6942,22.107,21.6352,21.8048,432000.0],["2007-09-27",21.8195,21.9743,21.193,21.4878,552200.0],["2007-09-28",21.392,21.7384,21.0529,21.193,488000.0],["2007-10-01",20.9866,22.2102,20.8981,21.9448,458200.0],["2007-10-02",22.0997,22.7705,21.9301,22.7557,294100.0],["2007-10-03",22.6599,23.5813,22.5567,23.0285,459300.0],["2007-10-04",23.1685,23.9867,22.9031,23.0874,343000.0],["2007-10-05",23.3454,23.8172,23.2938,23.5592,293000.0],["2007-10-08",23.4044,23.5887,22.9326,23.3823,204600.0],["2007-10-09",23.3012,23.4929,22.8221,23.4044,370000.0],["2007-10-10",23.2717,23.4781,22.6673,23.2275,274000.0],["2007-10-11",23.2201,23.574,22.5714,23.0506,278200.0],["2007-10-12",23.0358,23.3749,22.8958,23.1464,298500.0],["2007-10-15",23.1317,23.4634,22.7631,23.2496,264100.0],["2007-10-16",23.2717,23.6993,23.0506,23.5961,267300.0],["2007-10-17",23.8467,23.8614,22.8073,23.2201,669300.0],["2007-10-18",23.1243,23.3823,23.0653,23.2201,217400.0],["2007-10-19",23.2201,23.4044,22.6083,22.6525,310400.0],["2007-10-22",22.623,24.0973,22.365,23.972,378200.0],["2007-10-23",24.4511,25.6158,24.1047,25.4979,572700.0],["2007-10-24",25.2473,26.0876,25.122,25.9254,575500.0],["2007-10-25",25.4316,26.6552,25.1072,26.2645,507200.0],["2007-10-26",26.5741,27.96,26.552,27.6799,750800.0],["2007-10-29",27.584,27.9526,25.0482,25.5569,606600.0],["2007-10-30",25.837,28.4686,25.7559,26.4415,1469900.0],["2007-10-31",26.8764,26.9722,25.6601,26.7437,693000.0],["2007-11-01",25.6969,25.6969,22.4019,23.0727,1213400.0],["2007-11-02",23.4191,23.4781,22.0407,22.6894,698500.0],["2007-11-05",22.9695,23.2275,22.2544,22.5051,483600.0],["2007-11-06",22.5788,22.8958,21.2298,21.3551,1099100.0],["2007-11-07",20.9276,21.193,20.2936,20.677,4795700.0],["2007-11-08",21.1119,21.1561,20.1094,21.0898,1562200.0],["2007-11-09",21.193,21.451,20.5664,21.3404,1444600.0],["2007-11-12",21.1192,21.5173,20.9202,21.2372,1275900.0],["2007-11-13",21.6353,21.7753,20.9792,21.3699,1083600.0],["2007-11-14",21.451,21.5836,20.9718,21.016,718600.0],["2007-11-15",20.8391,21.3772,20.6622,21.0234,651700.0],["2007-11-16",21.0603,21.392,20.2715,21.3699,790200.0],["2007-11-19",20.9055,21.3478,20.4042,20.5074,613300.0],["2007-11-20",20.8391,21.3846,20.7359,21.2077,946700.0],["2007-11-21",21.0455,21.274,20.3379,20.4042,479800.0],["2007-11-23",20.9055,21.2519,20.5885,21.1119,97900.0],["2007-11-26",20.7875,21.3109,20.7433,20.9792,456400.0],["2007-11-27",21.0013,21.3773,20.6622,21.0087,504000.0],["2007-11-28",21.0087,21.4878,20.8539,21.451,1272700.0],["2007-11-29",21.3551,22.0628,21.3551,21.9891,1518800.0],["2007-11-30",22.3503,23.0063,22.0923,22.7926,1205500.0],["2007-12-03",22.741,23.7288,22.6746,22.9695,844300.0],["2007-12-04",22.7115,24.0973,22.7115,23.6624,1109200.0],["2007-12-05",24.2521,24.3258,23.8541,24.0973,1132700.0],["2007-12-06",24.0973,25.004,23.8909,24.7681,834500.0],["2007-12-07",25.0409,25.0409,23.4118,24.0236,1053800.0],["2007-12-10",24.0236,24.6207,23.8614,24.289,558900.0],["2007-12-11",24.2005,24.5101,23.3528,23.4044,446500.0],["2007-12-12",23.9794,24.2447,23.5739,23.7509,671200.0],["2007-12-13",23.3749,23.7877,23.0727,23.2201,565300.0],["2007-12-14",23.1538,23.5592,22.5641,22.8221,388900.0],["2007-12-17",22.7262,22.7852,22.3208,22.4682,505900.0],["2007-12-18",22.7852,22.881,22.3945,22.6009,846100.0],["2007-12-19",22.682,23.0727,22.5125,23.0432,477400.0],["2007-12-20",23.3233,23.5887,22.7778,23.4929,470200.0],["2007-12-21",23.913,24.9893,23.7288,23.972,669700.0],["2007-12-24",24.1047,24.1047,23.6403,23.8835,150500.0],["2007-12-26",23.913,24.687,23.8762,24.3922,347400.0],["2007-12-27",24.4364,24.6133,24.2079,24.3037,303900.0],["2007-12-28",24.23,25.0556,24.23,24.9598,407500.0],["2007-12-31",24.9893,25.063,24.3332,24.7534,376600.0],["2008-01-02",24.6723,24.7534,23.8467,23.9868,652000.0],["2008-01-03",23.9278,24.3553,23.6403,23.714,816500.0],["2008-01-04",23.5371,23.8614,23.0727,23.4265,488900.0],["2008-01-07",23.6108,24.805,23.5076,24.3111,715300.0],["2008-01-08",24.4733,25.4905,24.23,25.0851,1662900.0],["2008-01-09",24.8787,25.063,23.4191,24.1931,599700.0],["2008-01-10",24.0383,25.7854,23.8541,25.5937,697700.0],["2008-01-11",25.6232,25.6232,24.429,24.5322,633200.0],["2008-01-14",24.3848,25.0925,24.1489,24.7902,441500.0],["2008-01-15",24.4806,24.9303,24.1858,24.289,529200.0],["2008-01-16",24.1784,25.3873,22.9842,25.0187,968200.0],["2008-01-17",25.1588,26.5225,24.3185,26.353,1140700.0],["2008-01-18",26.5668,26.9058,24.8639,25.4463,929000.0],["2008-01-22",24.3848,26.8911,24.2374,26.3751,1169400.0],["2008-01-23",26.7068,26.7068,23.5739,24.7902,1180500.0],["2008-01-24",24.9229,25.6527,23.8025,23.9573,808200.0],["2008-01-25",24.5101,25.0188,23.8319,23.913,603500.0],["2008-01-28",23.913,23.913,22.6304,23.4413,781000.0],["2008-01-29",23.4191,23.5813,22.8663,23.0874,442000.0],["2008-01-30",22.8958,23.8246,22.6304,23.0358,969900.0],["2008-01-31",22.9769,23.9204,22.8663,23.5666,474900.0],["2008-02-01",23.7287,24.7534,23.7287,24.5027,453900.0],["2008-02-04",24.488,24.7092,23.8467,23.9499,377400.0],["2008-02-05",23.515,23.5813,22.5862,22.9031,531500.0],["2008-02-06",22.9253,22.9253,22.4461,22.6525,373100.0],["2008-02-07",22.5493,22.8073,21.9301,22.2397,444000.0],["2008-02-08",22.2323,23.7582,22.1955,22.9769,877000.0],["2008-02-11",22.9769,23.5592,22.9105,23.4044,397800.0],["2008-02-12",23.5666,24.3922,23.4929,24.0457,556300.0],["2008-02-13",24.3332,24.7607,24.1637,24.6944,350900.0],["2008-02-14",24.9303,24.9303,23.5592,24.2226,410700.0],["2008-02-15",24.09,24.171,23.1243,24.09,366100.0],["2008-02-19",24.3627,24.4512,23.515,23.8025,390800.0],["2008-02-20",23.4486,23.8983,22.9548,23.5961,489900.0],["2008-02-21",23.714,24.5691,23.714,24.031,581300.0],["2008-02-22",24.0162,24.0383,23.0801,23.7287,476900.0],["2008-02-25",23.7803,24.4438,23.6845,24.1194,639700.0],["2008-02-26",24.0162,25.6453,24.0162,25.3873,2208500.0],["2008-02-27",25.1441,25.719,24.3627,25.5274,847800.0],["2008-02-28",25.6527,26.3677,24.5249,24.7829,839300.0],["2008-02-29",24.5986,24.7902,23.6329,24.4806,685600.0],["2008-03-03",24.429,25.063,24.1784,24.9745,631900.0],["2008-03-04",25.0114,25.063,24.2521,24.9303,682100.0],["2008-03-05",25.063,26.6184,24.9229,26.4562,1254600.0],["2008-03-06",26.2645,26.2719,24.6944,24.9082,713800.0],["2008-03-07",24.687,25.8591,24.687,25.2325,417300.0],["2008-03-10",25.2399,25.7043,24.7608,24.9229,736100.0],["2008-03-11",25.6674,25.6674,24.4217,25.2104,655500.0],["2008-03-12",25.5716,25.9844,25.063,25.837,687000.0],["2008-03-13",25.5864,26.5373,25.38,26.4709,583400.0],["2008-03-14",26.6995,26.9427,26.036,26.552,692900.0],["2008-03-17",25.4463,25.9623,25.1441,25.6158,774200.0],["2008-03-18",26.1687,27.5693,26.0213,27.2007,943900.0],["2008-03-19",26.6995,27.5619,26.6995,27.2007,1851500.0],["2008-03-20",27.1639,27.9895,26.0434,26.3604,1449700.0],["2008-03-24",26.412,27.901,26.412,27.7978,845600.0],["2008-03-25",27.6282,28.2032,27.4734,27.9379,838500.0],["2008-03-26",27.7462,28.1221,27.6577,27.6577,482900.0],["2008-03-27",27.9747,28.0042,27.2744,27.6872,557900.0],["2008-03-28",27.2744,27.7536,26.2277,26.294,667900.0],["2008-03-31",26.4783,27.3408,26.4046,26.8321,456900.0],["2008-04-01",27.3481,27.3481,26.5741,27.2228,424500.0],["2008-04-02",27.0238,27.3408,26.095,26.1171,548600.0],["2008-04-03",26.2498,26.7805,26.1539,26.6478,376000.0],["2008-04-04",27.0238,27.7609,26.2129,26.3014,720800.0],["2008-04-07",26.3751,27.0828,25.8517,26.1466,563500.0],["2008-04-08",26.1392,26.493,25.9107,26.3382,598000.0],["2008-04-09",26.2498,26.7511,26.0434,26.095,561600.0],["2008-04-10",25.9402,26.5004,25.8296,26.0802,451200.0],["2008-04-11",25.9918,26.3235,25.2915,25.5053,430000.0],["2008-04-14",25.5421,26.4415,25.3431,26.1245,624200.0],["2008-04-15",25.9549,27.5988,25.8591,27.2965,762800.0],["2008-04-16",27.7315,28.0558,27.584,27.901,560600.0],["2008-04-17",28.0116,28.0189,27.326,27.6651,260700.0],["2008-04-18",28.0779,28.0779,27.5324,27.702,286700.0],["2008-04-21",27.5398,27.96,27.3555,27.9379,644900.0],["2008-04-22",28.0116,28.0558,27.1049,27.4808,386900.0],["2008-04-23",27.6504,28.1221,27.186,27.4071,430900.0],["2008-04-24",27.6577,28.6381,27.0901,28.2032,794000.0],["2008-04-25",28.5423,29.3016,28.2917,28.8962,836300.0],["2008-04-28",29.2573,29.2795,28.5349,28.6308,852400.0],["2008-04-29",29.132,29.132,23.2791,24.7755,5452900.0],["2008-04-30",25.0114,25.0482,23.1022,23.3602,1693300.0],["2008-05-01",23.2127,23.2127,21.451,21.6131,2036700.0],["2008-05-02",22.2323,23.5076,22.1513,23.4413,1681800.0],["2008-05-05",23.5739,23.5739,22.6894,22.7778,1137300.0],["2008-05-06",22.6009,22.7483,22.2766,22.4314,849500.0],["2008-05-07",22.4093,22.6157,22.0481,22.1734,657100.0],["2008-05-08",22.2987,22.3871,21.8785,22.2839,973400.0],["2008-05-09",22.0038,22.6083,21.9449,22.4093,594500.0],["2008-05-12",22.4977,22.9695,22.4019,22.4977,535700.0],["2008-05-13",22.5419,22.999,22.3134,22.999,664900.0],["2008-05-14",22.9916,23.2717,22.5714,22.5788,668800.0],["2008-05-15",22.94,22.94,22.3208,22.7336,579700.0],["2008-05-16",22.8442,23.1317,22.483,22.5788,331700.0],["2008-05-19",22.6157,22.7999,22.1734,22.3945,761900.0],["2008-05-20",22.1218,22.3945,22.1144,22.2987,399200.0],["2008-05-21",22.1439,22.6083,22.1439,22.2471,458700.0],["2008-05-22",22.4461,22.6304,22.0481,22.2692,445800.0],["2008-05-23",22.2545,22.5346,21.5026,21.6942,445500.0],["2008-05-27",21.3773,21.3773,20.6254,20.8539,2087200.0],["2008-05-28",21.1414,21.3551,20.6548,21.075,962200.0],["2008-05-29",21.075,21.6352,20.817,20.817,963100.0],["2008-05-30",20.876,21.8564,20.876,21.7753,834400.0],["2008-06-02",21.6647,22.2618,21.4215,21.709,702900.0],["2008-06-03",21.6205,21.9375,21.1561,21.5763,527600.0],["2008-06-04",21.4804,21.9891,21.274,21.451,511600.0],["2008-06-05",21.4657,21.6352,21.1119,21.4804,417500.0],["2008-06-06",21.3772,21.3772,20.8612,20.9866,395500.0],["2008-06-09",21.5247,22.3134,21.4436,21.65,864100.0],["2008-06-10",22.1365,23.6403,22.1144,23.4855,1806100.0],["2008-06-11",23.5961,24.3553,23.2349,24.1268,2357400.0],["2008-06-12",24.0457,24.4954,23.5666,23.6993,1550200.0],["2008-06-13",23.8983,24.1415,23.2201,23.5002,969000.0],["2008-06-16",23.4634,23.4634,17.6325,19.8956,9928200.0],["2008-06-17",20.3231,21.0013,19.785,19.8071,2508900.0],["2008-06-18",19.6744,19.9177,19.2395,19.6302,1634500.0],["2008-06-19",19.6892,19.8735,19.3648,19.5712,938900.0],["2008-06-20",19.4312,19.4312,18.6277,18.8783,1660000.0],["2008-06-23",18.9447,20.3379,18.5687,19.2174,1317300.0],["2008-06-24",19.0257,19.0257,17.8095,17.9421,1326200.0],["2008-06-25",18.0011,18.6646,17.6915,18.3771,1101600.0],["2008-06-26",18.1928,18.1928,17.1313,17.146,649200.0],["2008-06-27",17.0133,17.3082,16.2393,17.1387,1711700.0],["2008-06-30",16.2025,17.721,16.2025,17.3745,655900.0],["2008-07-01",16.9175,17.0723,16.2172,16.7037,1040100.0],["2008-07-02",16.6374,16.7553,16.0919,16.49,934900.0],["2008-07-03",16.5563,16.7259,16.0845,16.1877,474600.0],["2008-07-07",16.1804,17.4114,16.1804,16.8438,567400.0],["2008-07-08",16.8364,17.1903,16.7332,17.1829,638500.0],["2008-07-09",17.3524,17.4999,16.8217,16.8512,470800.0],["2008-07-10",16.8585,17.3598,16.6816,17.2197,496500.0],["2008-07-11",17.2419,17.2419,16.4531,16.9986,444000.0],["2008-07-14",17.1092,17.1092,16.6964,16.888,506500.0],["2008-07-15",16.2246,17.1681,16.2246,16.7259,440800.0],["2008-07-16",16.7775,17.4999,16.7037,17.3377,399300.0],["2008-07-17",17.4114,17.8389,17.1976,17.78,706800.0],["2008-07-18",17.7136,17.8684,17.146,17.2935,471400.0],["2008-07-21",17.3893,17.6473,17.2714,17.4999,335500.0],["2008-07-22",17.463,18.7677,17.4409,18.6498,527800.0],["2008-07-23",18.5761,18.7309,18.1043,18.3181,499700.0],["2008-07-24",18.1854,18.7604,18.1854,18.5908,409400.0],["2008-07-25",18.4655,18.7899,18.1043,18.3402,748400.0],["2008-07-28",18.4287,18.6867,18.0675,18.3402,601800.0],["2008-07-29",16.372,17.0723,14.1974,15.7086,2792400.0],["2008-07-30",15.9961,17.1313,15.6717,16.1435,993500.0],["2008-07-31",16.0329,16.3868,15.3843,15.5391,755900.0],["2008-08-01",15.34,16.5268,15.1262,16.2541,707900.0],["2008-08-04",16.232,16.8807,15.2147,15.7012,1251000.0],["2008-08-05",15.9297,16.6374,15.7012,16.4679,1517800.0],["2008-08-06",16.3352,16.9986,16.3278,16.7185,884400.0],["2008-08-07",16.4973,16.7111,16.0477,16.3352,595500.0],["2008-08-08",16.9249,18.2812,16.5416,18.1854,727300.0],["2008-08-11",18.3181,18.3181,16.9175,17.323,604800.0],["2008-08-12",17.4188,17.5883,17.0133,17.5515,450600.0],["2008-08-13",17.5736,17.6768,16.6005,17.1387,922300.0],["2008-08-14",17.0944,17.8021,17.0649,17.7136,588900.0],["2008-08-15",17.979,18.6572,17.6915,18.4655,717100.0],["2008-08-18",18.4508,18.4508,17.5367,17.7873,723700.0],["2008-08-19",17.4556,17.5588,16.8438,16.888,718600.0],["2008-08-20",16.6079,17.264,16.5195,16.9544,531500.0],["2008-08-21",16.8069,17.2492,16.6005,16.9691,355000.0],["2008-08-22",17.0649,17.4114,17.0281,17.205,539100.0],["2008-08-25",17.2492,17.3745,16.7775,16.9912,454700.0],["2008-08-26",17.1092,17.205,16.7553,16.8291,341600.0],["2008-08-27",16.6964,17.404,16.6153,17.2787,337500.0],["2008-08-28",17.2787,17.5736,17.0502,17.522,319900.0],["2008-08-29",17.404,17.8021,17.1018,17.1092,332300.0],["2008-09-02",17.3008,17.6841,17.2861,17.3819,300900.0],["2008-09-03",17.5515,17.5515,16.9101,17.3524,370100.0],["2008-09-04",16.8733,17.3377,16.8733,17.1165,324000.0],["2008-09-05",16.9544,16.9912,16.2541,16.689,483400.0],["2008-09-08",17.0281,17.1608,16.3573,17.0649,413300.0],["2008-09-09",17.1976,17.2861,16.4089,16.4089,623300.0],["2008-09-10",16.5784,16.7259,16.0772,16.173,344000.0],["2008-09-11",16.2025,16.5784,15.6791,16.3057,309800.0],["2008-09-12",16.0551,16.689,16.0034,16.5637,314000.0],["2008-09-15",16.232,16.5268,15.9076,16.114,282100.0],["2008-09-16",15.8781,16.5563,14.7429,16.5416,502500.0],["2008-09-17",16.4015,16.6816,15.8929,15.9297,549300.0],["2008-09-18",16.2836,16.3573,15.1041,15.4801,616200.0],["2008-09-19",15.8192,16.4679,15.0304,15.6865,1047400.0],["2008-09-22",15.6422,16.6964,15.6422,16.3278,546800.0],["2008-09-23",16.5342,17.8905,16.3868,17.7579,499200.0],["2008-09-24",17.7874,17.979,16.9175,17.146,412300.0],["2008-09-25",17.1608,18.4655,16.6079,18.1928,702500.0],["2008-09-26",18.0085,18.4876,17.5736,18.4729,554000.0],["2008-09-29",18.4287,18.9742,16.5563,17.0207,702300.0],["2008-09-30",17.0502,17.2345,15.9813,16.3647,644200.0],["2008-10-01",16.3647,16.6079,15.8413,16.6079,423500.0],["2008-10-02",16.6153,16.6153,15.6275,15.6423,205700.0],["2008-10-03",15.7307,15.9371,14.5365,14.8093,559900.0],["2008-10-06",14.3817,14.4997,12.5389,14.1385,645200.0],["2008-10-07",14.2859,14.4112,13.3129,13.3276,360500.0],["2008-10-08",13.0254,13.534,12.3398,12.5167,728400.0],["2008-10-09",12.5094,12.701,10.6149,10.7181,880500.0],["2008-10-10",10.2242,11.4258,9.5387,10.5781,1485200.0],["2008-10-13",10.9466,12.4578,10.9024,12.4578,247500.0],["2008-10-14",12.5315,12.8263,11.7943,12.0155,612000.0],["2008-10-15",11.8754,12.1482,10.5559,10.5633,599000.0],["2008-10-16",10.6444,11.5216,10.4822,11.5069,797800.0],["2008-10-17",11.3152,11.5879,10.7992,11.0941,934600.0],["2008-10-20",11.3152,11.669,11.1825,11.6469,449000.0],["2008-10-21",11.5363,12.4578,11.529,12.1261,988800.0],["2008-10-22",11.9049,12.1629,11.7649,12.0081,507800.0],["2008-10-23",12.0229,12.2956,11.3521,12.045,737500.0],["2008-10-24",11.2562,11.6322,10.8434,11.1678,472000.0],["2008-10-27",11.0425,11.3152,10.6886,10.8729,381400.0],["2008-10-28",12.9369,13.1286,11.0867,12.3693,1463400.0],["2008-10-29",12.5683,13.1654,11.7575,12.7231,623900.0],["2008-10-30",12.9443,13.4898,12.62,13.4677,512200.0],["2008-10-31",13.4456,16.3278,13.3792,15.5612,2151200.0],["2008-11-03",15.598,16.232,15.023,16.232,844100.0],["2008-11-04",16.2983,17.0355,15.6644,15.8118,569000.0],["2008-11-05",15.7455,15.7455,14.3744,14.4702,539500.0],["2008-11-06",14.6692,14.8977,14.1606,14.566,363900.0],["2008-11-07",14.6913,14.9272,14.2933,14.7282,423400.0],["2008-11-10",14.9493,14.9493,14.0426,14.4776,309700.0],["2008-11-11",14.4628,14.5513,13.851,14.1606,416000.0],["2008-11-12",14.0721,14.8609,13.8215,14.2048,735700.0],["2008-11-13",14.1974,14.9936,13.7699,14.9567,566100.0],["2008-11-14",14.9788,15.399,14.3965,14.9641,733600.0],["2008-11-17",14.8609,15.9666,14.8609,15.6791,472200.0],["2008-11-18",15.6717,16.7111,15.1041,15.4875,678000.0],["2008-11-19",15.4506,16.6595,15.2221,15.8192,806100.0],["2008-11-20",15.8192,17.4999,15.6128,15.6939,1426200.0],["2008-11-21",15.8265,16.9765,14.942,16.9175,1040400.0],["2008-11-24",17.1313,17.4335,16.5121,16.9175,894100.0],["2008-11-25",17.1681,17.1681,15.9519,16.9765,603500.0],["2008-11-26",16.6374,17.6841,16.372,17.662,480000.0],["2008-11-28",17.4114,18.6867,16.888,18.6056,397100.0],["2008-12-01",18.237,18.237,16.2836,16.3941,671300.0],["2008-12-02",16.6227,17.6252,16.5858,17.0576,707600.0],["2008-12-03",16.6374,17.1829,16.1877,16.8585,761200.0],["2008-12-04",16.9396,17.4999,15.7602,16.173,647900.0],["2008-12-05",15.9887,16.3941,15.2442,16.2467,598700.0],["2008-12-08",16.8069,17.6547,16.2983,17.2787,674200.0],["2008-12-09",17.3156,18.3033,17.1018,17.2419,568700.0],["2008-12-10",17.2935,17.2935,16.2762,16.5711,581000.0],["2008-12-11",16.6669,17.1313,15.974,16.173,320600.0],["2008-12-12",15.5833,16.7775,15.539,16.5047,257200.0],["2008-12-15",16.6521,16.7996,15.8118,16.1656,229900.0],["2008-12-16",16.4089,17.2935,15.9887,17.2419,531000.0],["2008-12-17",17.0871,17.9053,16.9028,17.6473,373200.0],["2008-12-18",17.8242,18.3181,17.3746,17.6399,349800.0],["2008-12-19",17.7947,18.3255,17.4114,17.6473,589800.0],["2008-12-22",17.6915,17.6915,16.63,16.9912,335500.0],["2008-12-23",17.0797,17.3819,16.4531,16.9396,286700.0],["2008-12-24",16.9028,17.1534,16.5121,16.9912,61300.0],["2008-12-26",16.9617,17.5441,16.8954,17.4483,261600.0],["2008-12-29",17.5736,17.5736,16.1435,16.4015,631000.0],["2008-12-30",16.5784,16.5784,16.2172,16.3057,573400.0],["2008-12-31",16.2909,16.7111,16.2836,16.5268,874900.0],["2009-01-02",16.431,17.1608,16.431,16.7701,467900.0],["2009-01-05",16.7332,17.0649,16.5637,16.6816,509600.0],["2009-01-06",16.689,17.0428,16.114,16.4163,594600.0],["2009-01-07",16.2172,16.5047,15.9961,16.2467,475700.0],["2009-01-08",16.2393,16.6227,16.1509,16.5563,379600.0],["2009-01-09",16.6079,16.7332,15.9518,16.3647,561200.0],["2009-01-12",16.1435,16.7111,16.0993,16.4605,470200.0],["2009-01-13",16.4752,17.662,16.4752,17.6178,763400.0],["2009-01-14",17.463,17.463,16.3647,16.8364,513700.0],["2009-01-15",16.7848,17.7579,16.4826,17.6178,442600.0],["2009-01-16",18.0011,18.436,17.6178,18.3992,548100.0],["2009-01-20",18.4139,18.4139,17.2566,17.3524,350900.0],["2009-01-21",17.5809,18.3033,17.5809,18.2223,367900.0],["2009-01-22",17.839,18.0306,17.581,17.8537,369300.0],["2009-01-23",17.5515,18.0601,17.3303,17.7947,347300.0],["2009-01-26",17.8095,18.4287,17.7284,18.0453,167100.0],["2009-01-27",18.1854,18.6793,17.9348,18.4434,251000.0],["2009-01-28",18.5392,19.3722,18.495,19.1953,480500.0],["2009-01-29",19.0847,19.6523,18.9373,18.9815,551900.0],["2009-01-30",18.9815,18.9889,17.6031,17.7652,694700.0],["2009-02-02",17.6252,18.694,17.6252,18.3918,588400.0],["2009-02-03",18.3918,18.613,18.0896,18.3328,296100.0],["2009-02-04",18.3844,18.5761,18.0453,18.3476,433000.0],["2009-02-05",18.2002,18.7825,17.8537,18.6351,334800.0],["2009-02-06",18.5614,19.2838,18.436,19.1879,420700.0],["2009-02-09",19.1879,19.3501,18.5908,18.8046,516700.0],["2009-02-10",18.7235,19.1363,18.4655,18.5908,421500.0],["2009-02-11",18.6056,19.0331,18.296,18.5171,363800.0],["2009-02-12",18.3181,18.6572,17.7947,18.613,331300.0],["2009-02-13",18.6867,19.1658,18.5098,18.5982,269900.0],["2009-02-17",18.1928,18.3844,17.4999,18.0085,411400.0],["2009-02-18",18.2001,18.3771,17.4556,17.6104,167000.0],["2009-02-19",17.721,18.0306,17.3229,17.5515,263100.0],["2009-02-20",17.0871,17.1829,14.9862,15.0894,803700.0],["2009-02-23",15.141,15.3032,13.9616,14.3301,1010400.0],["2009-02-24",13.1802,15.598,12.5389,15.1484,1477100.0],["2009-02-25",14.8682,15.1926,14.0426,14.4112,629700.0],["2009-02-26",14.5513,14.6102,13.1212,13.4161,576000.0],["2009-02-27",13.3129,14.1606,13.1802,13.8436,635500.0],["2009-03-02",13.6298,13.733,13.3055,13.5488,461000.0],["2009-03-03",13.6888,13.8289,12.8264,12.8411,434800.0],["2009-03-04",12.9738,13.136,12.3841,12.62,518800.0],["2009-03-05",12.3619,12.5167,11.271,11.529,608300.0],["2009-03-06",11.6985,11.787,11.1751,11.4184,591600.0],["2009-03-09",11.2931,11.4921,9.5608,9.5977,1635500.0],["2009-03-10",9.664,10.4822,9.0153,10.3201,1446100.0],["2009-03-11",10.32,10.6075,10.121,10.4748,459700.0],["2009-03-12",10.4749,10.895,10.1505,10.7992,369600.0],["2009-03-13",10.7992,10.9171,10.6002,10.8877,297500.0],["2009-03-16",10.8508,11.1383,10.7255,10.7697,468200.0],["2009-03-17",10.6297,11.2415,10.6002,11.2267,379600.0],["2009-03-18",11.0425,11.9123,11.0425,11.7059,477100.0],["2009-03-19",11.6101,12.0155,11.6101,11.9344,353800.0],["2009-03-20",12.0081,12.1629,11.7206,11.8017,480600.0],["2009-03-23",11.9344,12.5241,11.6617,12.5167,422500.0],["2009-03-24",12.4209,12.4209,11.9639,12.1039,438000.0],["2009-03-25",12.2145,12.4357,11.7796,12.0892,548700.0],["2009-03-26",12.2882,12.3841,11.8459,12.244,434200.0],["2009-03-27",12.0597,12.3251,11.9639,12.2071,305700.0],["2009-03-30",11.9934,12.0007,11.5216,11.8533,394700.0],["2009-03-31",11.8533,12.4283,11.8533,12.1039,600700.0],["2009-04-01",11.9713,12.1039,11.4184,11.9934,675400.0],["2009-04-02",12.2587,12.9296,11.986,12.4946,653300.0],["2009-04-03",12.443,12.6052,12.1924,12.5389,984500.0],["2009-04-06",12.4357,12.4873,12.3251,12.3914,504200.0],["2009-04-07",12.3914,12.3914,12.0671,12.0671,340700.0],["2009-04-08",12.0745,12.3988,11.9786,12.3767,419400.0],["2009-04-09",12.6421,13.1507,12.62,13.0033,462100.0],["2009-04-13",12.9296,13.2539,12.7526,13.2023,273700.0],["2009-04-14",13.1949,13.5266,12.9001,13.2686,440600.0],["2009-04-15",13.2465,13.6962,13.2465,13.5709,356700.0],["2009-04-16",13.6372,13.7183,13.2465,13.3497,664900.0],["2009-04-17",13.3718,13.6814,13.2686,13.4677,496900.0],["2009-04-20",13.1433,13.2318,12.6863,12.7305,503300.0],["2009-04-21",12.6273,13.1728,12.6273,13.1728,347900.0],["2009-04-22",13.1212,13.4382,12.8779,12.9295,443500.0],["2009-04-23",12.9517,13.1212,12.502,12.9959,370500.0],["2009-04-24",13.0549,13.1138,12.6568,12.7674,526200.0],["2009-04-27",12.5315,12.6642,12.2366,12.5536,923200.0],["2009-04-28",11.7943,11.7943,10.8066,10.9835,1518700.0],["2009-04-29",11.0867,11.6101,10.8582,10.9687,1088300.0],["2009-04-30",11.0646,11.2415,10.696,10.7034,1480600.0],["2009-05-01",10.8139,11.0941,10.6813,10.7181,1178200.0],["2009-05-04",10.7255,11.0572,10.1874,11.0277,1261000.0],["2009-05-05",11.1309,11.1604,10.5633,10.8066,863000.0],["2009-05-06",10.8582,11.1678,10.8582,11.0572,2012500.0],["2009-05-07",11.1899,11.3742,10.9982,11.2636,1055800.0],["2009-05-08",11.4331,11.787,11.212,11.7796,875600.0],["2009-05-11",11.5658,11.6985,11.2931,11.6101,412000.0],["2009-05-12",11.8238,12.3841,11.5732,12.303,708100.0],["2009-05-13",12.1629,12.7453,12.0597,12.6421,971400.0],["2009-05-14",12.6494,12.9296,12.5683,12.62,861500.0],["2009-05-15",12.6199,12.959,12.4209,12.5683,451100.0],["2009-05-18",12.6568,12.9369,12.5831,12.9074,392100.0],["2009-05-19",12.8263,13.0328,12.6126,12.6863,566500.0],["2009-05-20",12.7969,13.077,12.6863,12.819,540000.0],["2009-05-21",12.6642,12.7969,12.4209,12.62,368900.0],["2009-05-22",12.6347,12.6421,12.1924,12.443,291300.0],["2009-05-26",12.3914,13.136,12.2809,13.1286,454800.0],["2009-05-27",13.018,13.1875,12.6715,12.7084,435800.0],["2009-05-28",12.8264,13.0696,12.4946,12.959,369100.0],["2009-05-29",13.018,13.1065,12.7158,13.077,355400.0],["2009-06-01",13.2686,13.8952,13.0696,13.1949,983000.0],["2009-06-02",13.1949,13.91,13.1949,13.8215,1116200.0],["2009-06-03",13.5045,13.8731,13.5045,13.7846,361700.0],["2009-06-04",13.8068,13.9689,13.4898,13.7625,212900.0],["2009-06-05",13.8141,13.8289,13.0549,13.136,400500.0],["2009-06-08",13.1433,13.2539,12.9517,13.0475,254200.0],["2009-06-09",13.1286,13.3792,12.9148,13.2097,225600.0],["2009-06-10",13.3424,13.3424,12.9001,13.0475,245300.0],["2009-06-11",13.1359,13.5635,13.1359,13.2244,403900.0],["2009-06-12",12.8558,13.2686,12.6273,12.9001,637700.0],["2009-06-15",12.6494,12.8558,12.4799,12.5389,239100.0],["2009-06-16",12.6568,12.7674,12.3472,12.4062,235400.0],["2009-06-17",12.3767,12.5831,12.1924,12.2293,229200.0],["2009-06-18",12.2514,12.3914,12.1703,12.3546,275900.0],["2009-06-19",12.3546,12.6863,12.3546,12.62,487500.0],["2009-06-22",12.5905,12.5905,12.2956,12.3472,331700.0],["2009-06-23",12.3988,12.4651,12.1703,12.1777,261500.0],["2009-06-24",12.1629,12.443,12.0671,12.1777,164800.0],["2009-06-25",12.1408,12.1482,11.9565,12.0966,357000.0],["2009-06-26",12.0597,12.3103,11.9344,12.1703,481300.0],["2009-06-29",12.1703,12.2587,11.9934,12.0818,185600.0],["2009-06-30",12.2293,12.2293,11.9786,11.986,332800.0],["2009-07-01",12.0892,12.6937,12.0892,12.4725,288600.0],["2009-07-02",12.4062,12.4725,11.9123,11.9123,217000.0],["2009-07-06",11.8386,12.045,11.8165,11.9344,422700.0],["2009-07-07",12.0007,12.0229,11.7427,11.7649,148700.0],["2009-07-08",11.8902,11.8902,11.5142,11.5879,217700.0],["2009-07-09",11.6322,11.6543,11.4553,11.5511,325700.0],["2009-07-10",11.6469,11.6985,11.3521,11.4331,145200.0],["2009-07-13",11.4553,11.5806,11.1088,11.4774,259600.0],["2009-07-14",11.5953,11.5953,11.2783,11.4995,159800.0],["2009-07-15",11.5585,12.2071,11.5363,12.1998,289700.0],["2009-07-16",12.1924,12.4725,12.1924,12.4209,291700.0],["2009-07-17",12.4135,12.7674,12.303,12.4209,361200.0],["2009-07-20",12.5094,13.3866,12.5094,13.2834,541000.0],["2009-07-21",13.4087,13.5709,12.9222,13.335,417200.0],["2009-07-22",13.335,13.7994,13.2981,13.6004,212800.0],["2009-07-23",13.6004,14.3522,13.4824,14.2417,408100.0],["2009-07-24",14.1458,14.1753,13.6741,14.0648,352400.0],["2009-07-27",14.0721,14.2417,13.8068,14.2417,325200.0],["2009-07-28",15.7012,16.7775,15.5169,16.1288,1445700.0],["2009-07-29",15.4727,15.8855,15.1852,15.856,899100.0],["2009-07-30",15.9666,16.4826,15.9592,16.0329,369300.0],["2009-07-31",15.9297,16.2688,15.7528,15.7823,442100.0],["2009-08-03",16.0624,16.2393,15.8118,16.2393,484900.0],["2009-08-04",16.1951,17.0207,16.0477,17.0207,515900.0],["2009-08-05",17.1165,17.1534,16.63,16.7922,352400.0],["2009-08-06",16.8954,16.9912,16.7774,16.9617,317300.0],["2009-08-07",16.9544,17.5809,16.6743,17.2419,526600.0],["2009-08-10",17.2124,17.6031,17.0871,17.4335,424400.0],["2009-08-11",17.3082,17.4188,16.4973,16.7701,479900.0],["2009-08-12",16.689,16.8659,16.2541,16.4457,388000.0],["2009-08-13",16.4531,16.6079,16.3057,16.5489,189700.0],["2009-08-14",16.6153,16.6153,15.9666,16.2688,289700.0],["2009-08-17",15.9224,15.9961,15.6717,15.8781,282500.0],["2009-08-18",16.0256,16.4236,15.7602,16.2467,249600.0],["2009-08-19",16.1361,16.6816,16.0108,16.6669,349600.0],["2009-08-20",16.7111,16.8954,16.4605,16.6743,320600.0],["2009-08-21",16.748,16.8807,16.5047,16.7627,335300.0],["2009-08-24",16.7627,17.1092,16.63,17.0649,137300.0],["2009-08-25",17.0797,17.3229,16.8659,17.0502,224400.0],["2009-08-26",17.0207,17.1239,16.6448,16.9323,170800.0],["2009-08-27",16.9323,17.0428,16.3868,16.6669,228100.0],["2009-08-28",16.7775,17.1387,16.5711,16.9544,232300.0],["2009-08-31",16.8585,17.0502,16.6743,16.8807,465700.0],["2009-09-01",16.7553,17.1608,16.5711,16.8291,358400.0],["2009-09-02",16.7848,16.9765,16.5858,16.9249,379400.0],["2009-09-03",17.0133,17.2566,16.63,16.9175,293700.0],["2009-09-04",16.7701,17.0944,16.7259,17.0133,240700.0],["2009-09-08",17.0723,17.404,16.9986,17.146,197900.0],["2009-09-09",17.1903,17.6178,17.065,17.4999,224800.0],["2009-09-10",17.522,17.6768,17.3672,17.6104,190100.0],["2009-09-11",17.6694,17.6694,17.3156,17.522,261900.0],["2009-09-14",17.4777,17.5883,17.2787,17.5441,201000.0],["2009-09-15",17.4851,17.7357,17.3819,17.6915,284600.0],["2009-09-16",17.8389,17.9348,17.5367,17.6768,494700.0],["2009-09-17",17.6031,17.6252,17.2787,17.4556,231900.0],["2009-09-18",17.5072,17.5072,17.0428,17.2566,322200.0],["2009-09-21",17.0797,17.2713,17.0355,17.1903,308200.0],["2009-09-22",17.1976,17.1976,16.7775,16.9839,187700.0],["2009-09-23",16.9544,17.3819,16.9249,17.1313,299800.0],["2009-09-24",17.1903,17.205,16.7111,16.748,244900.0],["2009-09-25",16.7037,16.8069,16.1435,16.4826,608400.0],["2009-09-28",16.4973,16.9175,16.4973,16.8291,554600.0],["2009-09-29",16.8512,17.0944,16.6005,16.7775,487200.0],["2009-09-30",16.8069,16.8954,16.3499,16.6669,372400.0],["2009-10-01",16.5637,16.9765,16.4973,16.8364,377100.0],["2009-10-02",16.6521,17.1018,16.3868,17.0649,330700.0],["2009-10-05",17.0871,17.1681,16.5637,16.9028,311000.0],["2009-10-06",16.9396,17.4925,16.888,17.2124,366700.0],["2009-10-07",17.205,17.4409,17.0944,17.2345,256000.0],["2009-10-08",17.3819,17.5146,17.205,17.4409,253500.0],["2009-10-09",17.3893,17.7873,17.3893,17.7726,241500.0],["2009-10-12",17.8168,18.0453,17.662,17.8758,171800.0],["2009-10-13",17.92,18.1412,17.8021,18.0085,250800.0],["2009-10-14",18.097,18.1928,17.7652,17.8611,287100.0],["2009-10-15",17.6989,17.9053,17.6178,17.8095,221300.0],["2009-10-16",17.7579,17.8021,17.3893,17.5809,274100.0],["2009-10-19",17.6841,18.2296,17.5883,18.0011,310700.0],["2009-10-20",18.1043,18.1633,17.522,17.721,200200.0],["2009-10-21",17.7357,18.2591,17.4999,17.5441,386500.0],["2009-10-22",17.5072,17.5515,16.8585,17.2713,566000.0],["2009-10-23",17.264,17.4335,16.2983,16.3204,585900.0],["2009-10-26",16.2836,16.5711,15.7971,16.1583,719000.0],["2009-10-27",16.6521,16.6816,15.598,15.9297,579600.0],["2009-10-28",15.9813,16.4236,15.7455,15.7971,572800.0],["2009-10-29",15.9297,16.0329,15.657,15.8118,296700.0],["2009-10-30",15.7676,16.114,15.399,16.0035,525300.0],["2009-11-02",16.0993,16.173,15.7381,15.8634,427300.0],["2009-11-03",15.7307,16.1509,15.6496,16.1361,333300.0],["2009-11-04",16.1214,16.3204,15.9371,16.2762,586700.0],["2009-11-05",16.3868,16.6153,16.3131,16.5416,245300.0],["2009-11-06",16.3647,16.9101,16.3352,16.8291,453800.0],["2009-11-09",16.888,16.9544,16.7037,16.8659,304600.0],["2009-11-10",16.8512,16.9323,16.689,16.7996,395200.0],["2009-11-11",16.8659,16.9028,16.6743,16.8512,257600.0],["2009-11-12",16.8438,16.9544,16.3646,16.3868,486900.0],["2009-11-13",16.3794,16.7848,16.2172,16.6153,376900.0],["2009-11-16",16.7627,17.0428,16.6595,16.6964,362300.0],["2009-11-17",16.689,16.7848,16.5195,16.6964,196100.0],["2009-11-18",16.6595,16.8659,16.5268,16.7848,244000.0],["2009-11-19",16.7332,16.7922,16.232,16.6005,300000.0],["2009-11-20",16.63,16.7332,16.2983,16.7185,428300.0],["2009-11-23",16.8217,17.3008,16.8217,17.1681,502900.0],["2009-11-24",17.2271,17.2271,16.4973,16.6005,516700.0],["2009-11-25",16.6816,16.8291,16.4973,16.748,271800.0],["2009-11-27",16.4163,16.6521,16.2393,16.3647,223500.0],["2009-11-30",16.2762,16.4236,15.7528,16.0182,1374600.0],["2009-12-01",16.1435,16.6964,16.0845,16.5858,674400.0],["2009-12-02",16.6448,16.8291,16.3204,16.5489,354900.0],["2009-12-03",16.6448,16.6448,16.0772,16.1214,306500.0],["2009-12-04",16.4163,16.7185,16.2467,16.5711,256800.0],["2009-12-07",16.5195,16.5711,16.3425,16.3794,318000.0],["2009-12-08",16.2541,16.3057,15.7823,15.856,462500.0],["2009-12-09",15.8192,15.8192,15.2884,15.4137,618700.0],["2009-12-10",15.4358,15.6791,15.4064,15.4653,471900.0],["2009-12-11",15.5022,15.6496,15.3916,15.5833,528600.0],["2009-12-14",15.6938,15.7823,15.4801,15.6717,214100.0],["2009-12-15",15.716,15.8855,15.539,15.8339,310800.0],["2009-12-16",15.9445,16.4015,15.9076,16.2099,569200.0],["2009-12-17",16.1951,16.2688,15.2589,15.4211,738000.0],["2009-12-18",15.6275,15.716,15.2663,15.5759,996900.0],["2009-12-21",15.6054,15.8339,15.5612,15.7676,273600.0],["2009-12-22",15.7381,15.7381,15.4506,15.5906,242000.0],["2009-12-23",15.6128,15.9666,15.6128,15.9518,192500.0],["2009-12-24",16.0477,16.2393,15.9224,16.232,92500.0],["2009-12-28",16.2246,16.3499,16.1804,16.3499,144300.0],["2009-12-29",16.3278,16.6669,16.3278,16.6005,253700.0],["2009-12-30",16.5416,16.7701,16.4826,16.7701,653700.0],["2009-12-31",16.7332,16.7332,16.2836,16.2909,209300.0],["2010-01-04",16.49,16.888,16.4826,16.6595,167100.0],["2010-01-05",16.6595,16.6595,16.1877,16.4089,234700.0],["2010-01-06",16.372,16.6374,16.2467,16.4679,237000.0],["2010-01-07",16.4678,16.6521,16.3204,16.6005,121100.0],["2010-01-08",16.5342,16.6595,16.3057,16.3352,159800.0],["2010-01-11",16.5268,16.9544,16.3647,16.6079,248000.0],["2010-01-12",16.5489,16.6153,16.3794,16.5932,137400.0],["2010-01-13",16.6005,17.0797,16.4679,16.7775,213000.0],["2010-01-14",16.689,16.9544,16.6153,16.7553,108400.0],["2010-01-15",16.8364,16.8364,16.4015,16.5563,208600.0],["2010-01-19",16.63,16.9028,16.4826,16.5932,201600.0],["2010-01-20",16.4457,16.4457,15.9592,16.3352,225300.0],["2010-01-21",16.4015,16.4089,15.4948,15.5169,387200.0],["2010-01-22",15.5538,15.6201,15.2884,15.3032,388900.0],["2010-01-25",15.4506,15.4506,14.9936,15.3548,233200.0],["2010-01-26",15.2663,15.2958,15.1115,15.1926,148200.0],["2010-01-27",15.1336,15.34,15.0968,15.3253,154900.0],["2010-01-28",15.3253,15.3253,14.8535,15.082,185100.0],["2010-01-29",15.1262,15.1484,14.8977,14.9862,304400.0],["2010-02-01",15.0304,15.0673,14.7872,14.9272,312400.0],["2010-02-02",15.0009,15.2958,14.883,15.2221,267800.0],["2010-02-03",15.2368,15.2663,14.7798,15.2221,184000.0],["2010-02-04",15.141,15.141,14.7134,14.7429,291800.0],["2010-02-05",14.7208,14.9862,14.507,14.9641,257700.0],["2010-02-08",15.0009,15.0009,14.5439,14.5586,207000.0],["2010-02-09",14.7134,14.824,14.4997,14.6324,158700.0],["2010-02-10",14.5513,14.8093,14.367,14.7724,257300.0],["2010-02-11",14.7798,14.7798,14.4923,14.625,204800.0],["2010-02-12",14.5881,14.6913,14.4333,14.6692,235900.0],["2010-02-16",14.7429,14.8388,14.5144,14.7724,168100.0],["2010-02-17",14.8166,15.0009,14.7429,14.8904,282600.0],["2010-02-18",14.8388,14.9346,14.7798,14.8388,235800.0],["2010-02-19",14.7945,14.8756,14.7061,14.7429,345500.0],["2010-02-22",14.7503,14.883,14.7429,14.824,218800.0],["2010-02-23",14.7577,14.8682,14.3817,14.3891,179600.0],["2010-02-24",14.4923,14.5144,14.2196,14.3228,399600.0],["2010-02-25",14.1385,14.3891,14.1164,14.3744,242500.0],["2010-02-26",14.3522,14.3891,14.1753,14.308,183000.0],["2010-03-01",14.3301,14.6397,14.2417,14.6324,502000.0],["2010-03-02",15.5538,15.797,15.1262,15.5906,844100.0],["2010-03-03",15.2884,15.2884,14.3891,14.4333,995000.0],["2010-03-04",14.4112,14.4997,14.1164,14.1901,634100.0],["2010-03-05",14.249,14.8682,14.1901,14.8609,463900.0],["2010-03-08",14.8609,14.9125,14.6471,14.6987,205900.0],["2010-03-09",14.625,15.0157,14.4186,14.942,514600.0],["2010-03-10",14.942,15.1852,14.8535,15.0599,256300.0],["2010-03-11",14.942,15.2147,14.8314,15.2,207500.0],["2010-03-12",15.2589,15.2589,14.9051,14.9788,359200.0],["2010-03-15",14.9936,15.1484,14.9272,15.1189,259800.0],["2010-03-16",15.1115,15.2516,15.0525,15.2368,248300.0],["2010-03-17",15.3032,15.3474,15.0673,15.1189,248400.0],["2010-03-18",15.1631,15.4064,15.1115,15.3843,277100.0],["2010-03-19",15.1336,15.4064,14.9272,15.1336,316100.0],["2010-03-22",15.0083,15.3032,14.8093,15.1852,230000.0],["2010-03-23",15.1484,15.3916,14.9641,15.3916,175700.0],["2010-03-24",15.3695,15.458,15.2589,15.2663,161100.0],["2010-03-25",15.4137,15.4137,14.9936,15.0009,218900.0],["2010-03-26",15.1189,15.399,14.9567,15.2663,232800.0],["2010-03-29",15.2589,15.4285,15.2073,15.4285,186800.0],["2010-03-30",15.3695,15.5685,15.3253,15.4211,338900.0],["2010-03-31",14.9346,15.2295,14.8904,14.9272,909700.0],["2010-04-01",14.942,15.3769,14.9198,15.3548,338300.0],["2010-04-05",15.3548,15.3548,15.0009,15.1336,414600.0],["2010-04-06",15.0304,15.1926,14.942,15.1852,351900.0],["2010-04-07",15.1926,15.3253,15.0894,15.2663,229800.0],["2010-04-08",15.2737,15.3032,15.0157,15.0673,218500.0],["2010-04-09",15.1041,15.2884,15.0599,15.2884,120800.0],["2010-04-12",15.34,15.598,15.1852,15.5833,169300.0],["2010-04-13",15.5243,15.6422,15.3253,15.4653,535200.0],["2010-04-14",15.5464,15.8487,15.458,15.8044,195700.0],["2010-04-15",15.7528,15.9076,15.5317,15.8708,223400.0],["2010-04-16",15.7971,15.974,15.6791,15.8708,230700.0],["2010-04-19",15.7823,15.856,15.4358,15.8265,190900.0],["2010-04-20",15.9224,16.0182,15.8486,15.9518,238200.0],["2010-04-21",15.9371,16.2172,15.9003,16.1877,190800.0],["2010-04-22",16.0329,16.3573,16.0329,16.3573,196500.0],["2010-04-23",16.3573,16.5563,16.2246,16.5047,186700.0],["2010-04-26",16.5121,16.5489,16.2172,16.232,302800.0],["2010-04-27",16.1877,16.2688,15.5833,15.6423,485500.0],["2010-04-28",15.6717,15.7602,15.3548,15.6791,319800.0],["2010-04-29",15.8118,16.2172,15.6644,16.0477,322100.0],["2010-04-30",16.0108,16.0108,15.3843,15.3843,401500.0],["2010-05-03",15.4727,16.1067,15.1926,15.9887,506000.0],["2010-05-04",15.5538,16.2025,15.2663,16.1583,753200.0],["2010-05-05",15.7381,15.8708,15.4432,15.4801,491000.0],["2010-05-06",15.458,15.9297,15.1484,15.5759,531600.0],["2010-05-07",15.5759,15.6054,15.0894,15.2147,524100.0],["2010-05-10",15.8855,15.8855,15.2589,15.3769,473700.0],["2010-05-11",15.2295,15.6717,15.1263,15.4875,343800.0],["2010-05-12",15.5538,15.9445,15.4064,15.9371,284500.0],["2010-05-13",15.8192,15.9813,15.6201,15.7307,335400.0],["2010-05-14",15.657,15.9297,15.5906,15.8855,434800.0],["2010-05-17",15.9224,15.9813,15.6717,15.8929,476000.0],["2010-05-18",16.0772,16.0772,15.7823,15.8781,325400.0],["2010-05-19",15.7971,16.114,15.6865,16.0329,405600.0],["2010-05-20",15.716,15.7823,15.3548,15.5169,542200.0],["2010-05-21",15.3253,15.3621,14.9125,15.0304,580000.0],["2010-05-24",14.9936,15.141,14.9051,14.9125,188400.0],["2010-05-25",14.6471,14.6618,14.3301,14.5365,333800.0],["2010-05-26",14.566,14.8388,14.4849,14.7061,740400.0],["2010-05-27",14.9272,15.0157,14.7208,15.0157,224900.0],["2010-05-28",14.9714,14.9788,14.5586,14.7429,369000.0],["2010-06-01",14.684,14.7356,14.367,14.367,382200.0],["2010-06-02",14.4407,14.8093,14.2785,14.8019,222900.0],["2010-06-03",14.9272,15.0009,14.7429,14.8093,265900.0],["2010-06-04",14.6618,14.7945,14.5144,14.6987,380000.0],["2010-06-07",14.765,14.824,14.5365,14.6029,540700.0],["2010-06-08",14.6176,14.8388,14.4186,14.8388,440000.0],["2010-06-09",14.8977,15.0378,14.625,14.8314,334000.0],["2010-06-10",15.0525,15.2442,14.8461,14.9125,238800.0],["2010-06-11",14.824,15.1263,14.7356,15.1263,156200.0],["2010-06-14",15.1336,15.2737,14.9862,15.0378,202500.0],["2010-06-15",15.0746,15.3032,15.0304,15.281,353000.0],["2010-06-16",15.1631,15.5096,15.0968,15.458,251600.0],["2010-06-17",15.539,15.7381,15.4727,15.7012,226800.0],["2010-06-18",15.7233,16.0182,15.6349,15.9297,738600.0],["2010-06-21",16.0108,16.1804,15.915,16.0182,764300.0],["2010-06-22",16.0108,16.1067,15.8044,15.856,422000.0],["2010-06-23",15.8634,15.9076,15.6054,15.7676,342100.0],["2010-06-24",15.6644,15.856,15.4801,15.8265,325300.0],["2010-06-25",15.8192,15.9371,15.6275,15.7823,543300.0],["2010-06-28",15.8486,15.9076,15.5833,15.7897,170900.0],["2010-06-29",15.6128,15.6128,15.141,15.2737,239700.0],["2010-06-30",15.2295,15.3105,14.8977,14.9198,370100.0],["2010-07-01",14.8977,14.8977,14.4481,14.7061,433100.0],["2010-07-02",14.7429,14.7724,14.5439,14.6987,188800.0],["2010-07-06",14.7724,14.9199,14.4186,14.4776,282900.0],["2010-07-07",14.5513,14.8314,14.4628,14.824,260000.0],["2010-07-08",14.8756,14.9346,14.6987,14.8388,438500.0],["2010-07-09",14.8609,14.9493,14.7061,14.9125,165300.0],["2010-07-12",14.883,14.9567,14.6766,14.7872,229300.0],["2010-07-13",14.9493,15.2221,14.824,15.1926,184800.0],["2010-07-14",15.1705,15.2073,14.9714,15.0452,154000.0],["2010-07-15",15.0083,15.0378,14.7282,14.8682,133000.0],["2010-07-16",14.765,14.8682,14.4038,14.4407,221700.0],["2010-07-19",14.5218,14.5218,14.1753,14.4849,165400.0],["2010-07-20",14.3228,14.684,14.2859,14.6766,170100.0],["2010-07-21",14.7061,14.7282,14.3596,14.4333,128200.0],["2010-07-22",14.5808,15.0746,14.566,15.0599,250300.0],["2010-07-23",14.9936,15.3105,14.8904,15.2958,231200.0],["2010-07-26",15.2884,15.4358,15.1262,15.3916,270500.0],["2010-07-27",15.4801,15.6349,15.4137,15.5464,126400.0],["2010-07-28",15.4727,15.5243,14.9272,14.9493,178100.0],["2010-07-29",15.0894,15.0894,14.7356,14.824,188500.0],["2010-07-30",14.6471,15.5685,14.6029,15.3621,250100.0],["2010-08-02",15.5906,15.6201,15.4285,15.5317,152300.0],["2010-08-03",15.5243,15.7012,15.0525,15.3548,367500.0],["2010-08-04",15.3695,15.6865,15.2958,15.5096,266300.0],["2010-08-05",15.4653,15.7012,15.4137,15.6644,218700.0],["2010-08-06",15.458,15.6496,15.3695,15.6349,167100.0],["2010-08-09",15.7307,15.9371,15.7307,15.9297,175600.0],["2010-08-10",15.8486,16.2393,15.6865,16.1066,232100.0],["2010-08-11",15.9224,15.9224,15.4285,15.4875,259300.0],["2010-08-12",15.2442,15.3032,14.9936,15.0746,383200.0],["2010-08-13",14.9862,15.4358,14.9567,15.281,403900.0],["2010-08-16",15.2737,15.8487,15.2,15.6939,276500.0],["2010-08-17",15.8634,16.1066,15.7086,15.9297,281800.0],["2010-08-18",15.9076,16.2467,15.7233,16.0919,242800.0],["2010-08-19",16.0772,16.0772,15.458,15.4948,276200.0],["2010-08-20",15.3695,15.5907,15.281,15.4432,358700.0],["2010-08-23",15.4727,15.8781,15.4727,15.6865,164500.0],["2010-08-24",15.5759,15.9224,15.458,15.8044,212200.0],["2010-08-25",15.6717,16.0919,15.539,16.0772,275800.0],["2010-08-26",16.1656,16.2983,15.7676,15.8487,350800.0],["2010-08-27",15.9371,16.2172,15.7897,16.173,168800.0],["2010-08-30",16.1583,16.3278,16.1067,16.1214,197200.0],["2010-08-31",16.0993,16.3057,16.0329,16.1951,289500.0],["2010-09-01",16.3647,16.4015,16.1656,16.2172,339800.0],["2010-09-02",16.3057,16.3352,16.173,16.2836,196800.0],["2010-09-03",16.3868,16.4162,16.1951,16.3868,149800.0],["2010-09-07",16.3499,16.3868,16.1361,16.1509,127200.0],["2010-09-08",16.1509,16.4605,16.1509,16.2836,98900.0],["2010-09-09",16.4679,16.5268,16.173,16.3647,95500.0],["2010-09-10",16.4531,16.5342,16.2762,16.5195,123600.0],["2010-09-13",16.5932,16.8733,16.5932,16.8217,116800.0],["2010-09-14",16.7922,16.8069,16.6816,16.7111,104100.0],["2010-09-15",16.63,16.7775,16.5637,16.6669,140700.0],["2010-09-16",16.5932,16.7111,16.3941,16.5416,106500.0],["2010-09-17",16.6669,16.8291,16.4679,16.63,243400.0],["2010-09-20",16.6079,17.0355,16.4826,16.9544,240400.0],["2010-09-21",16.8954,16.8954,16.4605,16.5858,192400.0],["2010-09-22",16.5416,16.6743,16.3941,16.4236,132700.0],["2010-09-23",16.3204,16.5416,16.2246,16.2541,216100.0],["2010-09-24",16.4605,16.63,16.4015,16.6079,223500.0],["2010-09-27",16.6595,16.6595,16.4089,16.431,114500.0],["2010-09-28",16.4236,16.5342,16.1361,16.5047,93200.0],["2010-09-29",16.4163,16.6374,16.3352,16.6153,140500.0],["2010-09-30",16.6742,16.6742,15.9002,15.9961,331900.0],["2010-10-01",16.1361,16.1656,15.8413,16.0993,335100.0],["2010-10-04",16.0403,16.0403,15.7381,15.8265,180600.0],["2010-10-05",16.0034,16.2172,15.8855,16.055,322300.0],["2010-10-06",16.0624,16.2762,16.0624,16.1435,286800.0],["2010-10-07",16.2762,16.2762,15.9887,16.0698,253600.0],["2010-10-08",16.0624,16.3131,16.0624,16.2025,215900.0],["2010-10-11",16.1951,16.2983,16.0919,16.1361,251000.0],["2010-10-12",16.1509,16.1509,16.0108,16.0477,369600.0],["2010-10-13",16.1361,16.6005,16.0845,16.2172,643300.0],["2010-10-14",16.2467,16.4826,16.173,16.3057,174700.0],["2010-10-15",16.3868,16.4384,16.1509,16.2467,301800.0],["2010-10-18",16.2909,16.2983,15.9518,16.1066,472300.0],["2010-10-19",15.8929,16.3573,15.8708,16.1066,272200.0],["2010-10-20",16.2246,16.372,16.1583,16.2688,194000.0],["2010-10-21",16.372,16.372,16.0108,16.1214,337700.0],["2010-10-22",16.1214,16.2762,16.1214,16.1951,151600.0],["2010-10-25",16.2836,16.4236,16.1288,16.1656,222200.0],["2010-10-26",16.0993,16.3794,16.0551,16.1877,173800.0],["2010-10-27",16.1067,16.2467,16.0256,16.173,226200.0],["2010-10-28",16.2909,16.3352,16.1361,16.1951,175800.0],["2010-10-29",16.1214,16.3647,16.0919,16.3131,88200.0],["2010-11-01",16.2983,16.3647,15.9813,16.0329,305600.0],["2010-11-02",15.8339,15.9445,15.4137,15.7307,693100.0],["2010-11-03",15.3032,16.1435,15.3032,16.0329,404000.0],["2010-11-04",16.2099,16.431,15.8781,16.4015,323400.0],["2010-11-05",16.3573,16.5121,16.2762,16.4384,247700.0],["2010-11-08",16.4236,16.6448,16.3425,16.5858,300600.0],["2010-11-09",16.5784,16.689,16.4236,16.4973,241200.0],["2010-11-10",16.5121,16.6153,16.2541,16.5858,181200.0],["2010-11-11",16.4163,16.5047,16.2688,16.3499,215500.0],["2010-11-12",16.2393,16.3941,16.0993,16.114,271800.0],["2010-11-15",16.1657,16.4243,16.1657,16.2396,160200.0],["2010-11-16",16.114,16.2396,16.018,16.1657,238600.0],["2010-11-17",16.1805,16.1805,16.018,16.1214,109100.0],["2010-11-18",16.247,16.4761,16.1879,16.4317,121500.0],["2010-11-19",16.3874,16.4687,16.2175,16.3652,148700.0],["2010-11-22",16.284,16.4465,16.1436,16.284,155000.0],["2010-11-23",16.1879,16.2544,15.9958,16.2027,169700.0],["2010-11-24",16.3209,16.4169,16.2396,16.3948,111500.0],["2010-11-26",16.2987,16.4317,16.2248,16.38,48800.0],["2010-11-29",16.2987,16.3504,16.018,16.2766,167300.0],["2010-11-30",16.2027,16.3061,16.0919,16.2248,331900.0],["2010-12-01",16.3874,16.5721,16.3431,16.4539,280600.0],["2010-12-02",16.4243,17.0006,16.3726,16.9932,236900.0],["2010-12-03",16.9194,17.4956,16.8159,17.4883,220700.0],["2010-12-06",17.4513,17.5917,17.3405,17.503,171700.0],["2010-12-07",17.6508,17.7173,17.503,17.6139,234300.0],["2010-12-08",17.6804,17.8429,17.4292,17.5991,233700.0],["2010-12-09",17.7247,17.8872,17.4883,17.806,166700.0],["2010-12-10",17.9168,18.0719,17.673,18.0498,205000.0],["2010-12-13",18.1089,18.1975,17.9094,17.9907,239000.0],["2010-12-14",18.0719,18.2271,17.9981,18.1828,120000.0],["2010-12-15",18.1975,18.3084,18.0941,18.1237,182500.0],["2010-12-16",18.1237,18.3675,18.0202,18.301,111700.0],["2010-12-17",18.3379,18.53,18.2049,18.53,280700.0],["2010-12-20",18.6187,18.6482,18.264,18.264,255300.0],["2010-12-21",18.3527,18.3601,18.2493,18.3231,149600.0],["2010-12-22",18.3675,18.4044,18.2714,18.3896,111200.0],["2010-12-23",18.4414,18.4931,18.2493,18.2788,102600.0],["2010-12-27",18.2788,18.2788,17.8872,18.0867,193700.0],["2010-12-28",18.0867,18.4118,18.0054,18.1311,118400.0],["2010-12-29",18.1828,18.4044,18.0867,18.3896,72800.0],["2010-12-30",18.4266,18.5448,18.3749,18.4709,155800.0],["2010-12-31",18.4709,18.4857,18.3231,18.434,232000.0],["2011-01-03",18.53,18.7886,18.3527,18.7147,145900.0],["2011-01-04",18.7886,18.7886,18.1532,18.3379,189200.0],["2011-01-05",18.3379,18.5817,18.3379,18.397,115800.0],["2011-01-06",18.4266,18.4414,18.2936,18.3305,91300.0],["2011-01-07",18.3896,18.4709,17.806,18.2419,175300.0],["2011-01-10",18.1163,18.3453,18.0276,18.2862,153200.0],["2011-01-11",18.3896,18.5891,18.2419,18.3158,246600.0],["2011-01-12",18.4857,19.5422,18.4192,19.5053,374000.0],["2011-01-13",19.5053,19.7195,19.4314,19.69,208500.0],["2011-01-14",19.7122,20.2958,19.6161,20.2589,389600.0],["2011-01-18",20.1998,20.2367,19.9486,20.1259,155200.0],["2011-01-19",20.052,20.3845,20.0077,20.185,253400.0],["2011-01-20",20.0816,20.1333,19.8378,20.0299,265300.0],["2011-01-21",20.0964,20.0964,19.8821,20.052,259500.0],["2011-01-24",20.0742,20.2072,19.9486,20.1407,190600.0],["2011-01-25",20.1111,20.3993,19.8895,20.2737,178000.0],["2011-01-26",20.3032,20.4584,20.0225,20.2737,195600.0],["2011-01-27",20.3032,20.3328,19.9264,19.9264,166600.0],["2011-01-28",19.9781,19.9855,19.424,19.4314,166800.0],["2011-01-31",19.4831,19.6161,19.3797,19.5422,171100.0],["2011-02-01",19.69,20.1185,19.69,20.0299,186100.0],["2011-02-02",20.0003,20.052,19.5275,19.6235,218400.0],["2011-02-03",19.6309,19.8895,19.461,19.8082,175900.0],["2011-02-04",19.786,20.0446,19.6974,20.0003,145200.0],["2011-02-07",20.0003,20.052,19.823,19.8821,94700.0],["2011-02-08",19.919,19.9486,19.7269,19.786,134200.0],["2011-02-09",19.7343,19.9043,19.5053,19.5718,163200.0],["2011-02-10",19.4905,19.7269,19.4905,19.5718,174200.0],["2011-02-11",19.5127,19.7565,19.5053,19.6235,193800.0],["2011-02-14",19.6309,19.7787,19.6235,19.6531,188900.0],["2011-02-15",19.6678,19.7269,19.4979,19.5644,103100.0],["2011-02-16",19.6235,19.8747,19.4905,19.6087,204400.0],["2011-02-17",19.6383,19.7786,19.5644,19.7417,96500.0],["2011-02-18",19.7639,20.3328,19.7639,20.3106,245400.0],["2011-02-22",20.0742,20.4805,20.0742,20.1037,149000.0],["2011-02-23",20.2441,20.3106,19.8821,20.2146,361800.0],["2011-02-24",20.2811,20.4658,19.8378,19.9338,298100.0],["2011-02-25",20.052,20.4732,20.0003,20.451,219000.0],["2011-02-28",20.5618,21.1307,20.5618,21.1159,345900.0],["2011-03-01",19.5127,20.7982,18.9881,19.7713,1231100.0],["2011-03-02",19.6974,20.1998,19.2098,20.0594,825000.0],["2011-03-03",19.956,19.956,18.9142,19.2245,547900.0],["2011-03-04",19.1654,19.3354,19.0029,19.2097,272300.0],["2011-03-07",19.1654,19.2836,18.6556,18.8403,258800.0],["2011-03-08",18.9068,19.2024,18.7221,19.0398,154900.0],["2011-03-09",18.9585,19.0546,18.8477,18.9585,110600.0],["2011-03-10",18.8108,18.8403,18.3896,18.5374,316400.0],["2011-03-11",18.4635,18.7221,18.434,18.6039,159400.0],["2011-03-14",18.404,18.7964,18.404,18.7372,149700.0],["2011-03-15",18.256,18.7742,17.9376,18.5891,219800.0],["2011-03-16",18.5521,18.6853,18.2115,18.2708,166500.0],["2011-03-17",18.6261,18.6261,18.2041,18.2337,196300.0],["2011-03-18",18.478,18.8038,18.4114,18.789,327800.0],["2011-03-21",19.0037,19.248,19.0037,19.211,123400.0],["2011-03-22",19.248,19.248,19.0777,19.1665,68800.0],["2011-03-23",19.1443,19.248,19.0777,19.1665,135200.0],["2011-03-24",19.248,19.248,18.9444,19.0629,100600.0],["2011-03-25",19.0703,19.4331,18.9963,19.2332,218600.0],["2011-03-28",19.3294,19.433,19.1591,19.1591,183800.0],["2011-03-29",19.1073,19.3294,19.0851,19.2554,187500.0],["2011-03-30",19.2776,19.5219,19.1813,19.4775,167200.0],["2011-03-31",19.4701,19.5811,19.2924,19.3294,252600.0],["2011-04-01",19.4849,19.744,19.4849,19.6551,86800.0],["2011-04-04",19.6996,19.7884,19.5663,19.6107,74000.0],["2011-04-05",19.6107,19.9068,19.5515,19.8476,93300.0],["2011-04-06",19.9439,20.1289,19.8772,19.9291,172200.0],["2011-04-07",19.9513,20.0919,19.7736,19.8624,121900.0],["2011-04-08",19.9883,20.0475,19.4849,19.5367,104500.0],["2011-04-11",19.5071,19.6773,19.248,19.3368,68700.0],["2011-04-12",19.2035,19.4775,19.2035,19.3368,108300.0],["2011-04-13",19.4108,19.4923,18.826,18.9074,144500.0],["2011-04-14",18.7964,18.9963,18.6853,18.9889,113400.0],["2011-04-15",18.9296,19.2184,18.8556,19.1739,119500.0],["2011-04-18",18.937,19.2332,18.7075,19.0999,125800.0],["2011-04-19",19.1739,19.2184,18.8038,18.9074,153300.0],["2011-04-20",19.1517,19.4775,19.1443,19.4775,91900.0],["2011-04-21",19.5885,19.6329,19.4775,19.6255,141400.0],["2011-04-25",19.6181,19.6699,19.3738,19.6107,72200.0],["2011-04-26",19.6922,19.7958,19.5441,19.5737,150100.0],["2011-04-27",19.6033,19.9883,19.6033,19.9883,220300.0],["2011-04-28",19.9883,20.0919,19.8624,20.0919,61700.0],["2011-04-29",20.0475,20.2104,19.9809,20.0697,134000.0],["2011-05-02",20.1067,20.1067,19.9217,19.9513,124000.0],["2011-05-03",20.8026,20.81,19.5071,19.8624,310200.0],["2011-05-04",19.892,20.4547,19.8402,20.0845,297000.0],["2011-05-05",19.9587,20.0993,19.7588,19.8476,249400.0],["2011-05-06",19.9217,20.0993,19.6922,19.818,243000.0],["2011-05-09",19.7736,19.9809,19.6625,19.8402,301900.0],["2011-05-10",19.9587,20.0327,19.855,20.0327,254600.0],["2011-05-11",19.8624,19.9809,19.6181,19.9142,279700.0],["2011-05-12",19.855,20.1733,19.7736,20.1437,223000.0],["2011-05-13",20.1734,20.1734,19.9587,20.0327,185200.0],["2011-05-16",20.3118,20.4777,20.1911,20.2062,193500.0],["2011-05-17",20.0704,20.4777,19.995,20.1835,287700.0],["2011-05-18",20.2213,20.3646,20.0327,20.3646,214100.0],["2011-05-19",20.5305,20.5908,20.2665,20.4852,210400.0],["2011-05-20",20.4174,20.5079,20.1006,20.3269,221800.0],["2011-05-23",20.0402,20.2891,19.9497,20.1307,143600.0],["2011-05-24",20.2288,20.2967,19.9497,20.0176,176600.0],["2011-05-25",19.9346,20.1534,19.7762,19.9497,189100.0],["2011-05-26",19.9422,20.2816,19.55,20.176,202900.0],["2011-05-27",20.2213,20.3646,20.0629,20.3269,112400.0],["2011-05-31",20.4777,20.7417,20.4702,20.7341,351800.0],["2011-06-01",20.7266,20.7568,20.3042,20.4174,449700.0],["2011-06-02",20.44,20.6889,20.3042,20.5531,205500.0],["2011-06-03",20.2741,20.3796,20.0478,20.1307,182700.0],["2011-06-06",20.1383,20.3495,19.9648,20.1911,208300.0],["2011-06-07",20.3118,20.3872,20.1081,20.1835,189900.0],["2011-06-08",19.9724,20.2665,19.9497,20.2213,195800.0],["2011-06-09",20.3269,20.6059,20.1232,20.4702,184600.0],["2011-06-10",20.4023,20.4777,19.995,20.0252,191300.0],["2011-06-13",20.0553,20.0855,19.6933,19.7687,181600.0],["2011-06-14",19.9346,20.1911,19.7762,20.1609,224500.0],["2011-06-15",19.9573,20.0327,19.467,19.5575,268800.0],["2011-06-16",19.5877,20.0252,19.5349,19.8064,226400.0],["2011-06-17",19.9799,20.3495,19.6028,19.6631,414500.0],["2011-06-20",19.5651,19.7536,19.5273,19.5877,369900.0],["2011-06-21",19.7084,19.8818,19.648,19.8592,307300.0],["2011-06-22",19.8215,20.1684,19.7234,19.9497,166800.0],["2011-06-23",19.7385,19.7385,19.0673,19.2634,355600.0],["2011-06-24",19.286,19.5575,19.1201,19.4972,462500.0],["2011-06-27",19.4595,19.829,19.3237,19.7687,176800.0],["2011-06-28",19.8064,20.0402,19.648,20.0402,142800.0],["2011-06-29",20.0629,20.1383,19.9799,20.0176,168200.0],["2011-06-30",20.1006,20.3419,20.0402,20.1157,213300.0],["2011-07-01",20.1081,20.3797,20.0553,20.357,160300.0],["2011-07-05",20.3721,20.3721,19.7385,19.9874,249600.0],["2011-07-06",19.9799,20.1609,19.8064,19.9874,176000.0],["2011-07-07",20.176,20.6286,20.0402,20.621,298100.0],["2011-07-08",20.3947,20.6436,20.3042,20.6285,157600.0],["2011-07-11",20.3947,20.6059,20.1232,20.259,185600.0],["2011-07-12",20.1685,20.5833,20.1609,20.3269,129900.0],["2011-07-13",20.4626,20.7417,20.3495,20.5757,108200.0],["2011-07-14",20.6738,20.7417,20.3947,20.4098,109700.0],["2011-07-15",20.4702,20.6512,20.4324,20.4777,148600.0],["2011-07-18",20.3947,20.3947,19.814,19.8441,190300.0],["2011-07-19",19.9573,20.6964,19.9573,20.6285,161400.0],["2011-07-20",20.6663,20.7115,20.4928,20.5305,86500.0],["2011-07-21",20.6587,20.9152,20.6436,20.8774,227900.0],["2011-07-22",20.8322,20.8322,20.1534,20.2137,222000.0],["2011-07-25",19.9648,19.9648,19.4972,19.5198,348900.0],["2011-07-26",19.5047,19.5726,19.0597,19.0824,239700.0],["2011-07-27",19.0069,19.0446,18.7429,18.758,179500.0],["2011-07-28",18.7128,18.939,18.577,18.6223,124500.0],["2011-07-29",18.4186,18.6298,18.3432,18.4865,235200.0],["2011-08-01",18.7052,18.7354,18.2753,18.5846,259300.0],["2011-08-02",17.6417,18.7806,17.0157,17.687,404500.0],["2011-08-03",17.6644,17.9811,17.1666,17.9208,322500.0],["2011-08-04",17.6568,17.7851,16.978,17.0006,452100.0],["2011-08-05",17.1741,17.4079,16.5933,17.2043,348800.0],["2011-08-08",16.7593,17.1364,16.1408,16.1483,632500.0],["2011-08-09",16.4727,17.3174,16.0352,17.2948,707700.0],["2011-08-10",16.8196,17.0233,16.3369,16.3595,453900.0],["2011-08-11",16.4802,17.4683,16.4123,17.144,484100.0],["2011-08-12",17.3325,17.3551,16.8724,17.2194,305000.0],["2011-08-15",17.3936,17.5906,17.2042,17.53,272900.0],["2011-08-16",17.3254,17.3481,16.8936,17.1891,231500.0],["2011-08-17",17.3178,17.5375,17.083,17.2648,155900.0],["2011-08-18",16.727,17.136,16.5073,17.0224,393900.0],["2011-08-19",16.6967,17.2345,16.4694,16.9391,363000.0],["2011-08-22",17.1512,17.4088,16.9315,17.03,295500.0],["2011-08-23",17.0679,17.9163,16.9921,17.9012,346400.0],["2011-08-24",17.8178,18.2345,17.7497,17.9769,201500.0],["2011-08-25",18.0451,18.0754,17.3709,17.5678,217800.0],["2011-08-26",17.4466,18.0678,17.3254,17.9315,178500.0],["2011-08-29",18.1284,18.386,17.9239,18.3405,208400.0],["2011-08-30",18.2042,18.4466,18.0981,18.2421,261200.0],["2011-08-31",18.3784,18.4163,17.9997,18.2875,341600.0],["2011-09-01",18.2497,18.5072,17.8936,17.9239,208500.0],["2011-09-02",17.5982,17.8936,17.3482,17.4391,223700.0],["2011-09-06",16.9163,17.4769,16.9012,17.4391,196300.0],["2011-09-07",17.6815,18.1284,17.6436,18.0678,158300.0],["2011-09-08",17.9466,18.1663,17.9012,17.9315,193400.0],["2011-09-09",17.7194,17.7269,17.2648,17.4997,240900.0],["2011-09-12",17.2042,17.7194,17.1966,17.6663,190100.0],["2011-09-13",17.7572,17.9618,17.6739,17.8027,214900.0],["2011-09-14",17.8936,18.1663,17.6133,17.9845,373600.0],["2011-09-15",18.1133,18.2421,17.9315,18.1815,336000.0],["2011-09-16",18.9921,18.9921,18.0072,18.03,313000.0],["2011-09-19",17.7194,17.8784,17.5451,17.78,232800.0],["2011-09-20",17.8178,18.0451,17.636,17.6891,401900.0],["2011-09-21",17.6285,17.9391,17.2269,17.2497,300600.0],["2011-09-22",16.7421,17.3179,16.7118,17.2421,345200.0],["2011-09-23",17.2042,17.5906,17.0603,17.2042,342500.0],["2011-09-26",17.333,17.5603,17.03,17.5451,332300.0],["2011-09-27",17.9088,18.2345,17.8103,17.9315,286500.0],["2011-09-28",17.9542,18.136,17.6057,17.6209,216300.0],["2011-09-29",17.886,18.1133,17.636,17.7875,253300.0],["2011-09-30",17.5375,18.0148,17.53,17.5754,272000.0],["2011-10-03",17.4391,17.6966,16.9694,16.9845,308700.0],["2011-10-04",16.8254,17.4694,16.7724,17.4088,426400.0],["2011-10-05",17.4088,17.5148,17.0073,17.3482,382300.0],["2011-10-06",17.2572,18.1436,17.2497,18.1057,242000.0],["2011-10-07",18.1966,18.3784,18.0072,18.0451,196000.0],["2011-10-10",18.3481,18.6436,18.2648,18.6208,143700.0],["2011-10-11",18.4845,18.7724,18.4845,18.689,121300.0],["2011-10-12",18.8557,19.1057,18.8027,19.0224,159800.0],["2011-10-13",18.8709,19.0905,18.7648,19.0224,102400.0],["2011-10-14",19.1814,19.3481,18.9921,19.2648,110500.0],["2011-10-17",19.083,19.2269,18.4618,18.5148,197300.0],["2011-10-18",18.5224,19.1663,18.4239,19.0602,163500.0],["2011-10-19",18.9239,19.4542,18.7799,18.939,180300.0],["2011-10-20",18.939,19.0451,18.5072,18.9921,129300.0],["2011-10-21",19.2875,19.439,19.1663,19.4239,156900.0],["2011-10-24",19.4163,19.4845,19.2345,19.4087,175300.0],["2011-10-25",19.333,19.333,18.833,18.8633,405100.0],["2011-10-26",19.1512,19.2572,18.636,19.1966,160700.0],["2011-10-27",19.6057,20.4087,19.386,20.242,298200.0],["2011-10-28",20.136,20.2951,19.9239,19.9239,200000.0],["2011-10-31",19.6511,19.6511,19.2799,19.2875,342300.0],["2011-11-01",18.1815,19.4239,18.1815,18.3784,294900.0],["2011-11-02",18.5981,18.7648,18.2951,18.6966,257100.0],["2011-11-03",18.8784,19.2496,18.689,19.1966,211000.0],["2011-11-04",19.0148,19.3557,18.9163,19.1815,154700.0],["2011-11-07",19.1209,19.2496,18.7118,19.1587,171700.0],["2011-11-08",19.2042,19.7799,19.1057,19.636,273000.0],["2011-11-09",19.1814,19.386,18.7345,18.8936,314000.0],["2011-11-10",19.0754,19.4239,19.0148,19.2345,182000.0],["2011-11-11",19.4314,19.8254,19.4239,19.7875,144600.0],["2011-11-14",19.6658,19.7191,19.4453,19.5974,164000.0],["2011-11-15",19.5061,20.0232,19.4909,19.9776,222300.0],["2011-11-16",19.7799,19.9852,19.6278,19.7038,196100.0],["2011-11-17",19.6582,19.8483,19.3845,19.5061,172600.0],["2011-11-18",19.5518,19.7419,19.354,19.3997,114900.0],["2011-11-21",19.0879,19.1107,18.7152,18.7989,179300.0],["2011-11-22",18.8217,19.1031,18.6088,18.6088,116400.0],["2011-11-23",18.4339,18.5099,18.0536,18.1297,138000.0],["2011-11-25",18.0384,18.2513,17.9624,17.9624,73500.0],["2011-11-28",18.4871,18.6392,18.2361,18.3882,156400.0],["2011-11-29",18.4186,18.624,18.335,18.5023,204800.0],["2011-11-30",19.0727,19.0879,18.7761,19.0803,310500.0],["2011-12-01",18.9358,19.2628,18.8217,19.0194,215100.0],["2011-12-02",19.1943,19.3236,19.027,19.1335,123200.0],["2011-12-05",19.4149,19.5061,19.1639,19.316,174600.0],["2011-12-06",19.3084,19.3768,18.9814,18.9966,187300.0],["2011-12-07",18.8978,19.2704,18.7685,19.1563,136500.0],["2011-12-08",18.9814,18.9966,18.4871,18.5023,198700.0],["2011-12-09",18.5251,19.2248,18.5175,19.1107,188800.0],["2011-12-12",18.8825,18.9814,18.6772,18.9738,278700.0],["2011-12-13",19.0574,19.354,18.8597,18.9358,235400.0],["2011-12-14",18.7761,18.9206,18.5403,18.5707,230000.0],["2011-12-15",18.7533,18.9206,18.7228,18.8597,258000.0],["2011-12-16",18.9814,19.1563,18.7228,18.8217,340800.0],["2011-12-19",18.8825,19.2628,18.6088,18.6544,172100.0],["2011-12-20",18.9054,19.065,18.8521,18.951,249700.0],["2011-12-21",18.8445,19.2095,18.8445,19.1715,128600.0],["2011-12-22",19.1867,19.4605,19.0727,19.1259,181900.0],["2011-12-23",19.1259,19.2628,18.951,18.9814,117700.0],["2011-12-27",18.8901,19.3084,18.8901,19.2171,80900.0],["2011-12-28",19.2704,19.2704,18.7837,18.8065,99800.0],["2011-12-29",18.8141,19.1943,18.8141,19.1335,77100.0],["2011-12-30",19.0498,19.2095,19.0194,19.0194,72500.0],["2012-01-03",19.3692,19.4529,19.1639,19.278,171300.0],["2012-01-04",19.1487,19.2628,18.8673,18.989,142800.0],["2012-01-05",18.8597,18.9282,18.6468,18.8445,90700.0],["2012-01-06",18.7989,18.7989,18.5859,18.6544,135700.0],["2012-01-09",18.6924,18.6924,18.3046,18.373,237800.0],["2012-01-10",18.5403,18.662,18.3958,18.6468,188000.0],["2012-01-11",18.5327,18.662,18.3806,18.624,102400.0],["2012-01-12",18.6164,18.7685,18.5327,18.7457,88000.0],["2012-01-13",18.5403,18.6316,18.3882,18.5403,107500.0],["2012-01-17",18.6848,18.7304,18.4871,18.5403,100400.0],["2012-01-18",18.4871,18.8673,18.4339,18.8597,122400.0],["2012-01-19",18.8749,18.8749,18.6088,18.6696,133100.0],["2012-01-20",18.6772,18.8521,18.5783,18.738,163700.0],["2012-01-23",18.6772,18.7761,18.5555,18.6468,124400.0],["2012-01-24",18.5023,18.6848,18.4415,18.5936,163700.0],["2012-01-25",18.5403,18.7381,18.5023,18.6848,126300.0],["2012-01-26",18.7609,18.8521,18.5479,18.7837,174100.0],["2012-01-27",18.6772,18.8597,18.6544,18.6848,139200.0],["2012-01-30",18.5783,18.7228,18.5175,18.6544,130000.0],["2012-01-31",18.7837,18.7837,18.4339,18.6164,111600.0],["2012-02-01",18.7228,18.8597,18.5784,18.7,290300.0],["2012-02-02",18.7533,18.913,18.5936,18.7685,310000.0],["2012-02-03",19.027,19.0955,18.8521,18.8597,275700.0],["2012-02-06",18.7989,18.9586,18.7989,18.8825,105900.0],["2012-02-07",18.8521,19.1259,18.7837,18.9282,218000.0],["2012-02-08",18.9586,19.1335,18.9206,19.0803,134000.0],["2012-02-09",19.0651,19.1563,18.5707,18.7228,377600.0],["2012-02-10",18.5251,18.6316,18.3882,18.5555,236600.0],["2012-02-13",18.6772,18.6924,18.4567,18.4795,105000.0],["2012-02-14",18.4035,18.4719,18.2666,18.3198,124800.0],["2012-02-15",18.4186,18.4871,18.0688,18.0764,183300.0],["2012-02-16",18.0536,18.2513,17.9928,18.1221,223500.0],["2012-02-17",18.1905,18.3806,18.0764,18.2361,235200.0],["2012-02-21",18.2133,18.8901,18.1905,18.8521,263900.0],["2012-02-22",18.7989,19.4605,18.7609,19.2628,313000.0],["2012-02-23",19.3236,19.3616,19.1335,19.2552,201700.0],["2012-02-24",19.2248,19.278,19.0879,19.1107,151800.0],["2012-02-27",18.9282,19.3388,18.3882,18.9966,470000.0],["2012-02-28",18.7989,18.951,17.1867,17.4681,1263900.0],["2012-02-29",17.5669,17.5669,17.065,17.0802,956900.0],["2012-03-01",17.2095,17.3768,17.103,17.2171,474600.0],["2012-03-02",17.2247,17.2703,17.0726,17.0802,318200.0],["2012-03-05",17.0802,17.1335,16.8901,17.0346,348700.0],["2012-03-06",16.8217,17.1943,16.7684,16.8749,543700.0],["2012-03-07",16.8749,17.0802,16.7988,17.0346,206500.0],["2012-03-08",17.1791,17.1867,16.8217,16.9281,264300.0],["2012-03-09",17.0118,17.2703,16.9585,17.2171,239200.0],["2012-03-12",17.1789,17.3088,17.0796,17.1025,248400.0],["2012-03-13",17.24,17.4157,17.1102,17.4004,211400.0],["2012-03-14",17.3317,17.3546,17.1102,17.2324,235300.0],["2012-03-15",17.2324,17.3928,17.1102,17.3928,281600.0],["2012-03-16",17.4081,17.6296,17.3775,17.6067,441300.0],["2012-03-19",17.5379,17.6449,17.1636,17.324,422300.0],["2012-03-20",17.156,17.2782,17.1102,17.1254,216800.0],["2012-03-21",17.1178,17.2171,16.8886,16.8886,273400.0],["2012-03-22",16.7435,16.8657,16.6519,16.8657,289800.0],["2012-03-23",16.8428,17.0261,16.7512,17.0261,200900.0],["2012-03-26",17.1483,17.324,17.0949,17.2324,192300.0],["2012-03-27",17.2018,17.4081,17.1484,17.3011,229500.0],["2012-03-28",17.2782,17.3699,17.2095,17.3393,229100.0],["2012-03-29",17.2247,17.4004,17.1713,17.347,226200.0],["2012-03-30",17.431,17.5532,17.3851,17.4463,284800.0],["2012-04-02",17.3699,17.5837,17.2706,17.4539,208300.0],["2012-04-03",17.4233,17.6143,17.1331,17.2553,331500.0],["2012-04-04",17.0872,17.0949,16.8886,17.0109,358000.0],["2012-04-05",17.0109,17.1484,17.0109,17.1331,258700.0],["2012-04-09",16.8963,17.0567,16.881,17.0032,202700.0],["2012-04-10",17.0032,17.2629,16.8199,16.9268,473700.0],["2012-04-11",17.0338,17.0338,16.881,16.9803,297900.0],["2012-04-12",16.9803,17.1407,16.9116,17.1025,143200.0],["2012-04-13",17.072,17.072,16.8734,16.9039,192200.0],["2012-04-16",16.9268,17.072,16.8581,16.9879,235600.0],["2012-04-17",17.072,17.4463,17.072,17.3317,223600.0],["2012-04-18",17.2171,17.2706,16.9879,17.2171,243400.0],["2012-04-19",17.1789,17.2324,16.9803,17.1178,203100.0],["2012-04-20",17.2706,17.3164,17.1407,17.2859,244700.0],["2012-04-23",17.1254,17.1942,17.0338,17.0872,268600.0],["2012-04-24",17.0338,17.24,16.965,17.24,196000.0],["2012-04-25",17.3699,17.6143,17.3622,17.4768,190100.0],["2012-04-26",17.4157,17.6372,17.3317,17.599,180200.0],["2012-04-27",17.6067,17.7442,17.4997,17.7365,183200.0],["2012-04-30",17.6449,17.8205,17.6219,17.6983,257000.0],["2012-05-01",18.3323,18.9663,18.149,18.9358,647300.0],["2012-05-02",18.8899,19.0351,18.6379,18.8594,317800.0],["2012-05-03",18.9052,18.9052,18.4851,18.5386,295500.0],["2012-05-04",18.5615,18.6608,18.3247,18.3858,251200.0],["2012-05-07",18.3781,18.5462,18.3018,18.4927,199000.0],["2012-05-08",18.508,18.8059,18.3781,18.7601,309100.0],["2012-05-09",18.4316,18.7983,18.4316,18.7677,433100.0],["2012-05-10",18.8441,18.9892,18.699,18.9358,254400.0],["2012-05-11",18.7906,19.1267,18.7295,19.1038,382200.0],["2012-05-14",18.8967,19.4413,18.797,19.1575,490200.0],["2012-05-15",19.0731,19.2572,18.9964,19.1958,317000.0],["2012-05-16",19.1958,19.3032,19.0731,19.1345,382000.0],["2012-05-17",19.1421,19.1805,18.659,18.659,236900.0],["2012-05-18",18.6053,18.682,18.3982,18.4136,199500.0],["2012-05-21",18.4059,18.4443,18.2065,18.3216,222900.0],["2012-05-22",18.3829,18.4443,18.1375,18.1988,204000.0],["2012-05-23",18.1375,18.2219,17.9074,18.1452,137000.0],["2012-05-24",18.1145,18.2985,18.0378,18.2219,138100.0],["2012-05-25",18.1605,18.3676,18.1452,18.1988,150600.0],["2012-05-29",18.4213,18.6513,18.2525,18.2755,383300.0],["2012-05-30",18.1835,18.3829,18.1222,18.1835,409300.0],["2012-05-31",18.1758,18.2449,17.9074,17.9994,205700.0],["2012-06-01",17.7004,17.8614,17.5853,17.7157,255900.0],["2012-06-04",17.7387,17.7847,17.4319,17.4703,242900.0],["2012-06-05",17.3629,17.6467,17.3629,17.616,193400.0],["2012-06-06",17.6927,18.0301,17.593,18.0301,177500.0],["2012-06-07",18.2065,18.2832,17.9074,17.9228,196000.0],["2012-06-08",17.8691,18.0838,17.8231,17.9841,184800.0],["2012-06-11",18.1528,18.3216,17.8077,17.8077,193400.0],["2012-06-12",17.8307,17.8767,17.6697,17.7924,200700.0],["2012-06-13",17.754,17.8997,17.639,17.6927,125700.0],["2012-06-14",17.685,17.8154,17.6467,17.7924,83800.0],["2012-06-15",17.8461,17.8614,17.6467,17.6697,184800.0],["2012-06-18",17.6237,17.8231,17.57,17.7617,147700.0],["2012-06-19",17.7617,18.1682,17.662,18.1145,184300.0],["2012-06-20",18.1298,18.1758,17.8691,17.9458,126100.0],["2012-06-21",17.9381,17.9918,17.3016,17.3399,141800.0],["2012-06-22",17.3706,17.4626,17.2555,17.3783,454900.0],["2012-06-25",17.1405,17.3246,17.0868,17.2402,95300.0],["2012-06-26",17.2555,17.4013,17.1098,17.1252,194300.0],["2012-06-27",17.2019,17.5086,17.2019,17.501,133900.0],["2012-06-28",17.3783,17.524,17.2095,17.524,133200.0],["2012-06-29",17.777,17.9994,17.5546,17.9994,271600.0],["2012-07-02",17.9841,18.2602,17.8767,18.2142,195600.0],["2012-07-03",18.2602,18.2985,18.1912,18.2142,131400.0],["2012-07-05",18.1375,18.1988,17.9611,18.1145,104300.0],["2012-07-06",17.8997,18.1528,17.8997,18.0685,144600.0],["2012-07-09",18.0838,18.0838,17.8767,17.9228,151300.0],["2012-07-10",18.0071,18.1068,17.7847,17.9151,112600.0],["2012-07-11",17.8921,18.1068,17.8921,18.0148,92800.0],["2012-07-12",17.8844,18.0531,17.6697,17.8,162500.0],["2012-07-13",17.8154,18.2449,17.8154,18.2372,91400.0],["2012-07-16",18.2218,18.4673,18.1835,18.3752,131600.0],["2012-07-17",18.4136,18.636,18.3216,18.4366,115300.0],["2012-07-18",18.4059,18.6513,18.4059,18.4826,128700.0],["2012-07-19",18.521,18.5593,18.2372,18.2449,71600.0],["2012-07-20",18.1758,18.4749,18.0148,18.4212,199800.0],["2012-07-23",18.2142,18.2219,18.0838,18.1375,130700.0],["2012-07-24",18.1222,18.1222,17.6927,17.7924,122800.0],["2012-07-25",17.8614,18.0608,17.7924,17.9228,126800.0],["2012-07-26",18.1298,18.4213,18.0991,18.3599,152200.0],["2012-07-27",18.4443,18.7434,18.2525,18.6743,110800.0],["2012-07-30",18.6437,18.82,18.59,18.6667,84400.0],["2012-07-31",18.9504,19.1652,18.7587,18.7894,358200.0],["2012-08-01",18.8507,19.0271,18.4442,18.6283,348100.0],["2012-08-02",18.6667,18.751,18.2679,18.5823,261300.0],["2012-08-03",18.7357,19.1498,18.7357,19.1345,252000.0],["2012-08-06",19.1728,19.3339,19.1345,19.3109,162000.0],["2012-08-07",19.3492,19.4796,19.2572,19.2802,135900.0],["2012-08-08",19.1958,19.4259,19.1421,19.3722,171100.0],["2012-08-09",19.3109,19.3109,19.1038,19.2495,109300.0],["2012-08-10",19.1038,19.1728,18.9121,19.0578,96000.0],["2012-08-13",19.104,19.1733,18.9038,19.0424,107400.0],["2012-08-14",19.1502,19.2349,18.8422,18.8961,133300.0],["2012-08-15",18.8422,19.1579,18.8422,19.0655,105300.0],["2012-08-16",19.0424,19.2503,18.8884,19.2041,111600.0],["2012-08-17",19.1117,19.2734,19.0809,19.2503,76100.0],["2012-08-20",19.1348,19.3196,19.0424,19.1887,130900.0],["2012-08-21",19.2272,19.3966,18.8345,18.8807,195300.0],["2012-08-22",18.8499,18.9115,18.6574,18.7267,75100.0],["2012-08-23",18.719,18.7344,18.4341,18.4572,126600.0],["2012-08-24",18.3956,18.6959,18.1723,18.5419,613300.0],["2012-08-27",18.6497,19.027,18.6497,18.8345,394900.0],["2012-08-28",18.8114,19.0732,18.7498,18.95,105900.0],["2012-08-29",18.9346,18.9962,18.7575,18.873,100800.0],["2012-08-30",18.8499,18.8499,18.6497,18.8345,99600.0],["2012-08-31",18.9269,19.0886,18.8191,19.0193,162800.0],["2012-09-04",19.1194,19.3273,18.9577,19.2349,171800.0],["2012-09-05",19.2965,19.3042,18.6189,18.6266,234400.0],["2012-09-06",18.6574,19.104,18.6343,18.9808,163500.0],["2012-09-07",18.9731,19.1425,18.7883,18.873,84400.0],["2012-09-10",18.8422,18.9962,18.8268,18.9038,81800.0],["2012-09-11",18.873,18.9654,18.7498,18.8268,101000.0],["2012-09-12",18.8884,18.9346,18.6574,18.8037,83700.0],["2012-09-13",18.7729,18.9038,18.7498,18.8653,196500.0],["2012-09-14",18.873,19.0347,18.8191,18.8576,154700.0],["2012-09-17",18.6882,18.7113,18.3879,18.5573,122500.0],["2012-09-18",18.6189,18.6651,18.4341,18.5034,188700.0],["2012-09-19",19.1733,19.7739,19.027,19.5583,522500.0],["2012-09-20",19.5429,20.0203,19.5352,19.9664,268400.0],["2012-09-21",20.0203,20.0203,19.8278,19.8278,272100.0],["2012-09-24",19.7739,19.9741,19.7046,19.9048,128700.0],["2012-09-25",19.9587,20.028,19.5814,19.5891,153900.0],["2012-09-26",19.5891,19.6969,19.3581,19.3966,136000.0],["2012-09-27",19.4582,19.7739,19.3658,19.6738,96700.0],["2012-09-28",19.566,19.8586,19.3966,19.7123,151200.0],["2012-10-01",19.7354,19.874,19.6199,19.7893,112800.0],["2012-10-02",19.8201,19.9356,19.5737,19.6353,72000.0],["2012-10-03",19.6199,19.6507,19.0886,19.1425,169100.0],["2012-10-04",19.181,19.4043,19.0655,19.4043,152500.0],["2012-10-05",19.4197,19.6661,19.3812,19.412,93200.0],["2012-10-08",19.3042,19.4274,19.2426,19.335,73600.0],["2012-10-09",19.4043,19.4505,19.1271,19.2118,90000.0],["2012-10-10",19.2272,19.335,19.0655,19.1964,86500.0],["2012-10-11",19.3273,19.3273,19.0501,19.2811,101100.0],["2012-10-12",19.2657,19.4043,19.1194,19.1579,97900.0],["2012-10-15",19.1117,19.2657,18.9269,19.104,125500.0],["2012-10-16",19.2041,19.5198,18.9885,19.5198,81500.0],["2012-10-17",19.4736,19.9433,19.4736,19.9356,190300.0],["2012-10-18",19.8817,20.028,19.72,19.9895,223100.0],["2012-10-19",19.8663,19.951,19.7431,19.9279,176000.0],["2012-10-22",19.8509,19.9741,19.6969,19.9664,251800.0],["2012-10-23",19.7816,20.0203,19.6661,19.9972,220800.0],["2012-10-24",20.0203,20.0203,19.5891,19.6738,217700.0],["2012-10-25",19.7431,20.0126,19.7431,20.0126,156500.0],["2012-10-26",19.9587,20.0203,19.643,19.6969,76800.0],["2012-10-31",19.8509,19.8509,19.0655,19.3812,234100.0],["2012-11-01",19.4659,19.8509,19.1579,19.7354,188000.0],["2012-11-02",19.8278,19.8894,19.6353,19.8124,176300.0],["2012-11-05",19.7662,19.9972,19.6584,19.9818,117100.0],["2012-11-06",19.9356,20.0973,19.9048,20.0511,152500.0],["2012-11-07",19.8278,19.8971,19.4659,19.6276,181900.0],["2012-11-08",19.5968,19.8278,19.5968,19.6892,194700.0],["2012-11-09",19.6351,19.9211,19.4728,19.8052,125600.0],["2012-11-12",19.7974,19.7974,19.1249,19.179,97500.0],["2012-11-13",19.581,19.581,19.0399,19.3027,127200.0],["2012-11-14",19.3027,19.3259,19.1017,19.1558,145100.0],["2012-11-15",19.1945,19.3027,18.9007,18.9857,144400.0],["2012-11-16",18.9162,19.2022,18.7693,19.1403,174600.0],["2012-11-19",19.3259,19.5191,19.2331,19.4959,94200.0],["2012-11-20",19.4032,19.4882,19.2563,19.4264,91000.0],["2012-11-21",19.5269,19.6351,19.465,19.5887,60200.0],["2012-11-23",19.6119,19.8747,19.4959,19.8747,79800.0],["2012-11-26",19.7665,20.068,19.7433,20.0448,146200.0],["2012-11-27",20.0448,20.1608,19.8593,19.867,270600.0],["2012-11-28",19.8052,20.0448,19.5578,19.8283,182700.0],["2012-11-29",19.9984,20.153,19.8979,20.0525,176700.0],["2012-11-30",20.0912,20.1221,19.9907,20.0603,214700.0],["2012-12-03",20.1298,20.1298,19.9366,20.0989,155000.0],["2012-12-04",20.1376,20.1376,19.952,19.9907,132700.0],["2012-12-05",20.0293,20.1298,19.8902,20.068,225700.0],["2012-12-06",20.0216,20.0834,19.8825,20.0757,84600.0],["2012-12-07",20.1917,20.1917,19.9366,20.0989,53500.0],["2012-12-10",20.0293,20.0989,19.9675,20.0834,108000.0],["2012-12-11",20.068,20.1453,20.0061,20.0989,185700.0],["2012-12-12",20.1762,20.3076,20.0371,20.1453,156500.0],["2012-12-13",20.1066,20.2535,20.0525,20.1994,145100.0],["2012-12-14",20.153,20.3386,20.068,20.2844,183700.0],["2012-12-17",20.2999,20.5086,20.153,20.5086,126400.0],["2012-12-18",20.5318,20.756,20.3772,20.7405,169600.0],["2012-12-19",20.7251,20.756,20.5318,20.6014,103500.0],["2012-12-20",20.6168,20.7637,20.6168,20.6787,154100.0],["2012-12-21",20.5782,20.6555,20.3772,20.5627,242300.0],["2012-12-24",20.5782,20.5782,20.3617,20.3927,30500.0],["2012-12-26",20.3617,20.4236,20.1066,20.153,84800.0],["2012-12-27",20.1453,20.2149,19.9443,20.0371,149500.0],["2012-12-28",19.9675,20.1839,19.9675,20.0293,89100.0],["2012-12-31",19.9829,20.4004,19.9056,20.3695,106200.0],["2013-01-02",20.6864,20.8565,20.4545,20.7405,370800.0],["2013-01-03",20.7328,20.7328,20.3385,20.4777,161900.0],["2013-01-04",20.5705,20.64,20.439,20.4854,148400.0],["2013-01-07",20.3617,20.4468,20.1376,20.1376,160100.0],["2013-01-08",20.1298,20.3154,20.0603,20.2612,151900.0],["2013-01-09",20.3463,20.5163,20.2381,20.4854,83300.0],["2013-01-10",20.5163,20.6168,20.2767,20.4159,97500.0],["2013-01-11",20.4622,20.4622,20.2149,20.3849,88000.0],["2013-01-14",20.3695,20.4081,20.238,20.2922,104300.0],["2013-01-15",20.1608,20.2767,20.0835,20.2071,226700.0],["2013-01-16",20.1994,20.2071,20.0603,20.0912,135700.0],["2013-01-17",20.1994,20.3772,20.1376,20.2844,216800.0],["2013-01-18",20.2535,20.2922,20.1839,20.2844,149800.0],["2013-01-22",20.2922,20.4081,20.1685,20.3231,207800.0],["2013-01-23",20.3386,20.3386,20.0912,20.0912,256300.0],["2013-01-24",20.0602,20.5627,19.9984,20.555,253800.0],["2013-01-25",20.5859,20.6323,20.2535,20.3927,106000.0],["2013-01-28",20.4545,20.5937,20.153,20.5395,118200.0],["2013-01-29",20.6246,21.243,20.5936,21.2198,261100.0],["2013-01-30",21.2585,21.2585,20.9956,21.0652,140600.0],["2013-01-31",20.7096,20.8333,20.2999,20.3695,316200.0],["2013-02-01",20.4468,20.8642,20.3308,20.8333,183200.0],["2013-02-04",20.6941,20.7483,20.47,20.671,163000.0],["2013-02-05",20.7715,20.9338,20.6555,20.7715,127000.0],["2013-02-06",20.6632,20.7869,20.5318,20.7792,98000.0],["2013-02-07",20.7405,20.8487,20.5395,20.7096,134800.0],["2013-02-08",20.7405,20.8719,20.7173,20.7792,95700.0],["2013-02-11",20.7405,20.7637,20.5936,20.7096,143800.0],["2013-02-12",20.7483,21.0265,20.7096,20.9183,109200.0],["2013-02-13",20.9492,21.1348,20.9183,21.0652,100600.0],["2013-02-14",21.0729,21.1425,21.0265,21.0652,79900.0],["2013-02-15",21.127,21.2198,21.0265,21.1116,164800.0],["2013-02-19",20.7792,21.4672,20.5627,21.0265,293100.0],["2013-02-20",20.9879,20.9956,20.4236,20.5009,425700.0],["2013-02-21",20.4468,20.7019,20.153,20.5086,233400.0],["2013-02-22",20.6168,20.6323,20.4854,20.6091,209600.0],["2013-02-25",20.6478,20.756,20.0525,20.068,235700.0],["2013-02-26",20.0912,20.2303,19.8902,20.1917,226500.0],["2013-02-27",20.1994,20.3463,20.0757,20.2303,170100.0],["2013-02-28",20.1994,20.3463,20.0757,20.1685,327200.0],["2013-03-01",20.0371,20.5086,19.8129,20.3849,291700.0],["2013-03-04",20.381,20.5597,20.1558,20.4199,239400.0],["2013-03-05",20.4276,20.6218,20.3655,20.583,127400.0],["2013-03-06",20.6451,20.8937,20.5209,20.8859,244100.0],["2013-03-07",20.8781,21.0568,20.8238,21.0568,204900.0],["2013-03-08",21.2044,21.2665,20.9636,21.2121,179900.0],["2013-03-11",21.15,21.2199,20.9325,21.1655,185800.0],["2013-03-12",21.1655,21.3131,21.0413,21.0568,190100.0],["2013-03-13",20.9713,21.2898,20.9325,21.2587,212900.0],["2013-03-14",21.251,21.4762,21.049,21.3597,401900.0],["2013-03-15",21.2199,21.4296,21.1966,21.3209,259800.0],["2013-03-18",21.1267,21.3675,21.1189,21.3519,146700.0],["2013-03-19",21.3209,21.5694,21.282,21.5461,252400.0],["2013-03-20",21.5539,21.5539,21.3986,21.4995,189200.0],["2013-03-21",21.3675,21.4141,21.1422,21.2587,104900.0],["2013-03-22",21.2587,21.2743,20.9791,21.018,128400.0],["2013-03-25",21.018,21.1733,20.7306,20.9247,157100.0],["2013-03-26",20.9714,21.0801,20.9403,21.0102,112600.0],["2013-03-27",20.8471,21.1966,20.6529,21.1966,155500.0],["2013-03-28",21.2432,21.3209,20.9403,20.9558,192600.0],["2013-04-01",21.0413,21.0801,20.6607,20.8626,144700.0],["2013-04-02",21.0024,21.0024,20.684,20.7228,104500.0],["2013-04-03",20.816,20.8238,20.5519,20.6218,132700.0],["2013-04-04",20.6529,20.8781,20.4743,20.8704,144200.0],["2013-04-05",20.6451,20.9248,20.5752,20.9014,121500.0],["2013-04-08",20.9558,20.9714,20.6451,20.9636,135200.0],["2013-04-09",21.0568,21.15,20.8082,20.9791,134700.0],["2013-04-10",21.0646,21.0646,20.8626,20.9791,188800.0],["2013-04-11",21.0257,21.2044,20.948,20.9636,186300.0],["2013-04-12",20.8626,21.2976,20.715,20.9636,251200.0],["2013-04-15",20.917,20.9247,20.3966,20.4898,219000.0],["2013-04-16",20.6218,20.816,20.5286,20.6995,159300.0],["2013-04-17",20.5985,20.5985,20.2335,20.4354,153900.0],["2013-04-18",20.4432,20.6607,20.3422,20.4898,125600.0],["2013-04-19",20.5053,20.917,20.5053,20.9014,159200.0],["2013-04-22",21.0257,21.0335,20.6374,20.9558,117100.0],["2013-04-23",21.0102,21.3519,20.9714,21.3519,142900.0],["2013-04-24",21.3597,21.3597,20.9714,21.018,196800.0],["2013-04-25",21.15,21.3675,21.15,21.3286,115700.0],["2013-04-26",21.3364,21.3442,21.1189,21.3209,146400.0],["2013-04-29",21.3209,21.4995,21.2587,21.4296,210000.0],["2013-04-30",20.1946,20.8937,19.4878,19.7364,542200.0],["2013-05-01",19.6121,19.682,19.1616,19.348,414900.0],["2013-05-02",19.783,20.3111,19.4412,19.4878,343000.0],["2013-05-03",19.5189,19.8451,19.5189,19.7674,295400.0],["2013-05-06",19.8728,19.9275,19.6465,19.7948,159100.0],["2013-05-07",19.7948,20.0211,19.6699,19.865,161600.0],["2013-05-08",19.865,20.3177,19.6933,20.0367,493000.0],["2013-05-09",20.0992,20.1772,19.9587,20.0992,219300.0],["2013-05-10",20.0992,20.4426,20.0289,20.4036,161400.0],["2013-05-13",20.4738,20.4738,20.2163,20.3177,331300.0],["2013-05-14",20.2787,20.5831,20.2475,20.5675,127800.0],["2013-05-15",20.4816,20.7861,20.4192,20.7392,122900.0],["2013-05-16",20.7392,21.1529,20.7392,20.95,204600.0],["2013-05-17",21.0593,21.3246,20.8329,21.2622,214800.0],["2013-05-20",21.2388,21.2778,20.9812,21.2076,149700.0],["2013-05-21",21.1529,21.3246,21.0358,21.2076,138900.0],["2013-05-22",21.1997,21.6056,21.0671,21.0749,192200.0],["2013-05-23",20.9266,21.5822,20.7782,21.5198,208700.0],["2013-05-24",21.4651,21.6369,21.2154,21.6369,219000.0],["2013-05-28",21.8086,21.8086,21.5432,21.6681,320100.0],["2013-05-29",21.6134,21.6681,21.2934,21.3402,67000.0],["2013-05-30",21.3402,21.4729,20.9422,20.9968,157500.0],["2013-05-31",20.9344,21.0593,20.7783,20.8953,151900.0],["2013-06-03",20.7158,21.2544,20.6846,21.1217,324200.0],["2013-06-04",21.1685,21.2154,20.9656,21.0124,556000.0],["2013-06-05",20.9422,21.1295,20.6534,20.6924,115000.0],["2013-06-06",20.6378,20.8719,20.6065,20.8095,122200.0],["2013-06-07",20.8563,21.0436,20.6456,20.8641,195000.0],["2013-06-10",20.9578,21.231,20.8329,21.2232,155300.0],["2013-06-11",21.1685,21.1685,20.6846,21.0358,82800.0],["2013-06-12",21.1685,21.3793,21.0514,21.27,108700.0],["2013-06-13",21.2622,21.7305,21.1685,21.7071,178800.0],["2013-06-14",21.6447,21.7539,21.4964,21.5432,131800.0],["2013-06-17",21.6603,21.832,21.551,21.6993,177800.0],["2013-06-18",21.7071,21.9257,21.6447,21.9179,214100.0],["2013-06-19",21.9725,21.9725,21.4807,21.4807,152500.0],["2013-06-20",21.2778,21.4105,21.0905,21.1373,169700.0],["2013-06-21",21.1997,21.2778,20.9031,20.9031,492300.0],["2013-06-24",20.708,21.6134,20.6378,21.3481,295800.0],["2013-06-25",21.4027,21.4105,20.9188,20.9188,358300.0],["2013-06-26",21.0671,21.4495,20.9578,21.1841,197500.0],["2013-06-27",21.3324,21.8242,21.3324,21.7461,175000.0],["2013-06-28",21.6447,21.8944,21.6056,21.7617,238900.0],["2013-07-01",21.8944,21.9725,21.7618,21.9179,108400.0],["2013-07-02",21.8554,21.9725,21.7852,21.9725,144400.0],["2013-07-03",21.9335,22.0896,21.8164,21.9959,62500.0],["2013-07-05",22.1598,22.1598,21.9257,22.0506,94100.0],["2013-07-08",22.0506,22.2535,21.9647,22.1442,206500.0],["2013-07-09",22.1989,22.3706,21.9881,22.1286,278400.0],["2013-07-10",22.1208,22.3706,22.0427,22.0506,188500.0],["2013-07-11",22.1598,22.1988,21.9881,22.0583,239100.0],["2013-07-12",22.0037,22.0974,21.9179,22.0193,147400.0],["2013-07-15",22.0896,22.3003,21.8164,21.9725,202200.0],["2013-07-16",21.9335,22.0271,21.629,21.7539,219000.0],["2013-07-17",21.8476,21.871,21.6915,21.7539,231700.0],["2013-07-18",21.7539,21.9881,21.6915,21.9022,193800.0],["2013-07-19",21.9179,22.0818,21.8554,22.0115,131200.0],["2013-07-22",22.0505,22.2067,21.9803,22.074,155400.0],["2013-07-23",22.0896,22.1208,22.0506,22.0818,160700.0],["2013-07-24",22.0974,22.1208,21.871,21.9725,201200.0],["2013-07-25",21.91,22.1832,21.91,22.1052,318200.0],["2013-07-26",22.0506,22.1676,21.9725,22.1286,226600.0],["2013-07-29",22.1208,22.1208,21.7852,21.91,306600.0],["2013-07-30",22.5579,22.5579,21.5276,21.59,390500.0],["2013-07-31",21.6993,22.1052,21.6213,21.9257,798500.0],["2013-08-01",22.0974,22.636,21.9335,22.5969,577100.0],["2013-08-02",22.5657,22.8623,22.3706,22.7765,313700.0],["2013-08-05",22.8233,23.0184,22.7452,23.0028,378800.0],["2013-08-06",22.995,23.2058,22.8701,23.1589,271200.0],["2013-08-07",23.1043,23.1823,22.8857,22.8935,252000.0],["2013-08-08",22.9092,23.1433,22.9092,22.995,281000.0],["2013-08-09",22.9872,23.1433,22.9404,23.0262,145300.0],["2013-08-12",22.9283,23.328,22.8577,23.2496,194300.0],["2013-08-13",23.2732,23.3907,23.1948,23.2653,156200.0],["2013-08-14",23.3359,23.3359,23.1556,23.1634,141100.0],["2013-08-15",22.991,22.991,22.7323,22.8655,175700.0],["2013-08-16",22.795,22.9361,22.6931,22.7872,172900.0],["2013-08-19",22.7323,22.9126,22.6774,22.6853,97800.0],["2013-08-20",22.6931,22.9283,22.6931,22.7793,111900.0],["2013-08-21",22.7323,22.8185,22.3404,22.356,146800.0],["2013-08-22",22.3952,22.599,22.3952,22.5677,100600.0],["2013-08-23",22.5833,22.7088,22.5285,22.7009,66800.0],["2013-08-26",22.7323,22.8342,22.5442,22.5598,141500.0],["2013-08-27",22.4344,22.6069,22.356,22.4579,143300.0],["2013-08-28",22.4971,22.6304,22.4266,22.5128,176400.0],["2013-08-29",22.5206,22.8577,22.4658,22.8499,163100.0],["2013-08-30",22.795,22.8028,22.6069,22.6225,171900.0],["2013-09-03",23.1948,23.3986,23.0145,23.3202,443600.0],["2013-09-04",23.328,23.328,23.085,23.1634,471500.0],["2013-09-05",23.2418,23.2418,23.0458,23.1399,243900.0],["2013-09-06",23.1791,23.2732,22.7088,23.0537,200800.0],["2013-09-09",23.0458,23.3986,22.9204,23.3907,260400.0],["2013-09-10",23.4221,23.5162,23.281,23.5005,378500.0],["2013-09-11",23.4456,23.5945,23.281,23.5945,183600.0],["2013-09-12",23.5945,23.7513,23.4534,23.571,130000.0],["2013-09-13",23.6808,23.72,23.524,23.6573,121300.0],["2013-09-16",23.7905,23.9551,23.72,23.8297,121300.0],["2013-09-17",23.8297,24.1041,23.8297,24.0962,98700.0],["2013-09-18",24.0257,24.0335,23.5632,23.8689,160300.0],["2013-09-19",23.8454,23.9943,23.6808,23.9394,72700.0],["2013-09-20",24.0178,24.1589,23.8375,23.9394,214800.0],["2013-09-23",23.8689,24.0022,23.7748,23.9238,106000.0],["2013-09-24",23.8689,24.1433,23.6964,23.9316,102900.0],["2013-09-25",23.9238,23.9551,23.6886,23.6886,133400.0],["2013-09-26",23.7513,23.8454,23.5162,23.6729,137100.0],["2013-09-27",23.6102,23.7278,23.5083,23.6259,65800.0],["2013-09-30",23.3751,23.5789,23.0772,23.2653,244700.0],["2013-10-01",23.2653,23.3672,23.0929,23.328,89500.0],["2013-10-02",23.2575,23.3594,23.0066,23.3124,107900.0],["2013-10-03",23.3437,23.3437,22.842,22.8499,153400.0],["2013-10-04",22.795,22.9988,22.7558,22.8342,95600.0],["2013-10-07",22.7715,23.0223,22.7244,22.9361,100100.0],["2013-10-08",22.9126,22.9831,22.7009,22.7009,105100.0],["2013-10-09",22.8028,23.0537,22.7009,22.8891,128000.0],["2013-10-10",23.1634,23.3594,23.0693,23.2967,53700.0],["2013-10-11",23.328,23.5162,23.1948,23.4221,89400.0],["2013-10-14",23.3202,23.4456,23.2183,23.4456,74500.0],["2013-10-15",23.4378,23.5162,23.2732,23.3359,80700.0],["2013-10-16",23.4848,23.5162,23.281,23.3515,151200.0],["2013-10-17",23.3516,23.4143,23.281,23.3359,163900.0],["2013-10-18",23.5162,23.5162,23.2888,23.328,215700.0],["2013-10-21",23.4691,23.4848,23.3359,23.3907,215300.0],["2013-10-22",23.5162,23.6808,23.4378,23.6024,264300.0],["2013-10-23",23.5475,23.7278,23.5083,23.5867,176100.0],["2013-10-24",23.6808,23.7121,23.5632,23.5867,162800.0],["2013-10-25",23.72,23.72,23.4064,23.6102,178000.0],["2013-10-28",23.6416,23.9003,23.524,23.6651,251900.0],["2013-10-29",23.281,23.3907,20.9215,21.5094,687900.0],["2013-10-30",21.3762,21.776,20.7804,21.7368,476900.0],["2013-10-31",21.6819,21.6819,20.7804,20.8432,594200.0],["2013-11-01",20.7961,21.0391,20.7726,20.8667,584500.0],["2013-11-04",20.8588,20.9686,20.4904,20.7804,346800.0],["2013-11-05",20.7726,21.0783,20.6707,20.9686,501700.0],["2013-11-06",21.0626,21.1802,20.9607,21.1645,273100.0],["2013-11-07",21.141,21.2194,20.8275,20.9059,254500.0],["2013-11-08",20.9413,21.1854,20.831,21.0988,232200.0],["2013-11-11",21.0673,21.0673,20.8783,20.9177,228300.0],["2013-11-12",20.9019,21.0909,20.8862,21.0831,261300.0],["2013-11-13",20.9728,21.2642,20.8468,21.154,167700.0],["2013-11-14",21.1461,21.2957,21.1303,21.2327,130500.0],["2013-11-15",21.2642,21.3902,21.1461,21.2484,141300.0],["2013-11-18",21.28,21.343,21.1224,21.1618,169000.0],["2013-11-19",21.1146,21.3272,21.0752,21.2012,130100.0],["2013-11-20",21.2012,21.343,21.0201,21.154,161400.0],["2013-11-21",21.2878,21.5241,21.2091,21.4847,134600.0],["2013-11-22",21.4217,21.7525,21.4217,21.6265,101100.0],["2013-11-25",21.6974,21.8391,21.5792,21.6501,180300.0],["2013-11-26",21.6422,21.9494,21.6422,21.8943,223100.0],["2013-11-27",21.8785,22.0754,21.7919,22.0281,158800.0],["2013-11-29",22.1541,22.2959,22.0203,22.0596,98300.0],["2013-12-02",21.847,22.0124,21.6895,21.7525,295300.0],["2013-12-03",21.658,21.9573,21.3587,21.4375,550400.0],["2013-12-04",21.4375,21.91,21.4217,21.6895,262200.0],["2013-12-05",21.7052,21.9651,21.5162,21.8943,231900.0],["2013-12-06",22.0911,22.3038,21.9494,22.2565,205100.0],["2013-12-09",22.2014,22.2723,22.0439,22.1384,168700.0],["2013-12-10",22.0911,22.0911,21.7761,21.7919,190600.0],["2013-12-11",21.8628,21.8628,21.4296,21.595,328300.0],["2013-12-12",21.5477,21.5714,21.2406,21.3981,210400.0],["2013-12-13",21.3902,21.5477,21.2563,21.4847,227400.0],["2013-12-16",21.5005,21.9336,21.5005,21.8549,248500.0],["2013-12-17",21.8313,21.9573,21.7131,21.8549,188800.0],["2013-12-18",21.8943,22.1463,21.6816,22.1148,211800.0],["2013-12-19",22.0518,22.162,21.8628,22.1069,99600.0],["2013-12-20",22.2644,22.3432,22.1148,22.288,377200.0],["2013-12-23",22.2802,22.4377,22.2093,22.351,181000.0],["2013-12-24",22.3038,22.4377,22.225,22.3983,43600.0],["2013-12-26",22.414,22.4377,22.2171,22.3904,80800.0],["2013-12-27",22.4455,22.4455,22.1069,22.3353,103300.0],["2013-12-30",22.3904,22.3904,22.1857,22.1857,140300.0],["2013-12-31",22.2723,22.351,22.1305,22.288,115200.0],["2014-01-02",22.1778,22.2644,22.0675,22.2093,103700.0],["2014-01-03",22.1857,22.2487,22.0754,22.1542,145400.0],["2014-01-06",22.1542,22.2644,21.7525,21.7682,109800.0],["2014-01-07",21.7997,21.9415,21.7997,21.8627,116300.0],["2014-01-08",21.8234,21.8234,21.2642,21.3981,131000.0],["2014-01-09",21.5005,21.5005,21.2169,21.4611,168800.0],["2014-01-10",21.5241,21.6895,21.3351,21.4926,169700.0],["2014-01-13",21.4611,21.532,21.2563,21.3351,203800.0],["2014-01-14",21.3745,21.5084,21.3193,21.3981,122900.0],["2014-01-15",21.4847,21.6422,21.3981,21.4847,154200.0],["2014-01-16",21.5399,21.7997,21.5241,21.6816,188500.0],["2014-01-17",21.6895,21.7052,21.4296,21.4453,113600.0],["2014-01-21",21.6107,21.658,21.4296,21.5477,124000.0],["2014-01-22",21.532,21.6501,21.4217,21.5477,164700.0],["2014-01-23",21.5005,21.5241,21.4532,21.5084,139300.0],["2014-01-24",21.4217,21.4532,21.2169,21.2484,181400.0],["2014-01-27",21.3508,21.4138,21.2012,21.217,149200.0],["2014-01-28",21.28,21.343,21.1067,21.3115,152000.0],["2014-01-29",21.1855,21.1855,20.9728,20.9964,135200.0],["2014-01-30",21.1067,21.1697,20.9728,21.0201,93100.0],["2014-01-31",20.768,20.9728,20.6578,20.8389,164300.0],["2014-02-03",20.8547,20.8547,20.2798,20.2876,170600.0],["2014-02-04",20.2719,20.4373,20.1301,20.1774,181500.0],["2014-02-05",20.1537,20.3506,19.8545,20.2719,205000.0],["2014-02-06",20.3743,20.831,20.3349,20.6814,180900.0],["2014-02-07",20.7444,20.9019,20.6342,20.6814,150700.0],["2014-02-10",20.705,20.9255,20.6105,20.8232,183600.0],["2014-02-11",20.7917,20.9728,20.6972,20.9728,248500.0],["2014-02-12",21.0358,21.1146,20.8704,21.0122,135300.0],["2014-02-13",20.8862,21.2327,20.8468,21.2327,76200.0],["2014-02-14",21.2642,21.3272,20.9571,21.0673,131100.0],["2014-02-18",20.0907,20.4451,18.9015,19.9962,741200.0],["2014-02-19",19.9884,20.1537,19.8545,20.0986,366700.0],["2014-02-20",20.0592,20.5712,20.0592,20.4215,308400.0],["2014-02-21",20.4136,20.5239,20.0356,20.0671,241300.0],["2014-02-24",20.0671,20.2561,20.0592,20.1616,210200.0],["2014-02-25",20.1852,20.3664,20.0199,20.1065,246300.0],["2014-02-26",20.1695,20.3979,20.1222,20.2167,156600.0],["2014-02-27",20.0907,20.6578,20.075,20.6499,295000.0],["2014-02-28",20.6893,20.9177,20.6893,20.8389,247600.0],["2014-03-03",20.6451,20.8904,20.5105,20.8666,234500.0],["2014-03-04",21.017,21.3414,21.017,21.2939,332700.0],["2014-03-05",21.2306,21.4126,21.2306,21.3731,251400.0],["2014-03-06",21.4364,21.6263,21.3256,21.5313,231700.0],["2014-03-07",21.6263,21.6421,21.4205,21.6263,182200.0],["2014-03-10",21.6817,22.0773,21.563,22.0298,222300.0],["2014-03-11",22.1485,22.1485,21.919,21.9744,271500.0],["2014-03-12",21.8795,22.1248,21.8795,21.9032,198900.0],["2014-03-13",22.0219,22.0219,21.7608,21.919,147400.0],["2014-03-14",21.9191,22.101,21.9191,22.014,100300.0],["2014-03-17",22.2989,22.3147,21.9824,21.9903,180700.0],["2014-03-18",22.0615,22.2356,21.9744,22.2356,92000.0],["2014-03-19",22.1564,22.1564,21.8637,21.9823,225800.0],["2014-03-20",21.9982,22.0852,21.8557,21.9744,124800.0],["2014-03-21",21.9744,22.0694,21.7371,21.8162,380100.0],["2014-03-24",21.8637,21.9428,21.5076,21.5313,136200.0],["2014-03-25",21.5788,21.6975,21.4759,21.4838,239800.0],["2014-03-26",21.6263,21.6421,21.3335,21.3335,124400.0],["2014-03-27",21.3414,21.4601,21.1594,21.3098,122900.0],["2014-03-28",21.286,21.4997,21.286,21.4601,123500.0],["2014-03-31",21.5234,21.8557,21.4205,21.8162,142800.0],["2014-04-01",21.8874,21.8874,21.4601,21.6342,152600.0],["2014-04-02",21.6737,21.7291,21.5155,21.6104,107600.0],["2014-04-03",21.6421,21.6975,21.5076,21.65,65200.0],["2014-04-04",21.7845,21.7845,21.2385,21.2623,146200.0],["2014-04-07",21.2464,21.2464,20.9695,20.9853,97500.0],["2014-04-08",21.0091,21.1831,20.8745,21.0644,164100.0],["2014-04-09",21.0724,21.2227,20.9141,21.2069,188400.0],["2014-04-10",21.2306,21.3889,21.0011,21.0486,180300.0],["2014-04-11",20.922,21.1198,20.5897,21.104,235800.0],["2014-04-14",21.2781,21.2781,20.9695,21.0644,257600.0],["2014-04-15",21.0486,21.0565,20.9537,20.9774,180000.0],["2014-04-16",21.1198,21.1673,20.9695,20.9853,62400.0],["2014-04-17",20.8904,21.104,20.8904,21.0091,81000.0],["2014-04-21",20.9457,21.0407,20.8904,20.9774,52300.0],["2014-04-22",21.0486,21.2227,20.9774,21.0249,99600.0],["2014-04-23",21.0407,21.1357,20.9774,20.9853,113300.0],["2014-04-24",21.0486,21.1911,20.8904,21.0644,121300.0],["2014-04-25",20.9299,21.0486,20.9299,20.9695,128400.0],["2014-04-28",21.0724,21.1831,20.9616,21.0091,162900.0],["2014-04-29",22.2751,23.6678,22.1881,22.9477,698200.0],["2014-04-30",22.8449,22.9873,22.655,22.8607,266300.0],["2014-05-01",22.7262,22.7262,22.1169,22.3463,318300.0],["2014-05-02",22.4334,22.7737,22.2197,22.6866,191800.0],["2014-05-05",22.6588,23.0005,22.4601,22.9688,212500.0],["2014-05-06",22.9767,23.0005,22.6111,22.6985,178900.0],["2014-05-07",22.8019,22.937,22.5714,22.937,160300.0],["2014-05-08",22.8098,23.0482,22.4045,22.4522,139500.0],["2014-05-09",22.2376,22.5078,22.1819,22.4839,242800.0],["2014-05-12",22.6508,22.8177,22.4601,22.7701,183700.0],["2014-05-13",22.786,22.8257,22.6508,22.6747,115900.0],["2014-05-14",22.6826,22.6826,22.2614,22.4204,140700.0],["2014-05-15",22.3806,22.4919,22.2455,22.3965,126300.0],["2014-05-16",22.3409,22.6667,22.3409,22.6588,123200.0],["2014-05-19",22.635,22.635,22.3965,22.4998,105700.0],["2014-05-20",22.4283,22.5316,22.2694,22.4045,267800.0],["2014-05-21",22.4522,22.5952,22.3727,22.5555,243700.0],["2014-05-22",22.5714,22.7939,22.5078,22.7462,126900.0],["2014-05-23",22.8336,22.8336,22.6826,22.7621,80500.0],["2014-05-27",22.8813,23.088,22.786,22.9926,160700.0],["2014-05-28",22.9767,22.9847,22.6667,22.7065,100400.0],["2014-05-29",22.7224,22.8734,22.7065,22.7701,80100.0],["2014-05-30",22.8257,23.0482,22.6747,23.0244,227000.0],["2014-06-02",23.08,23.08,22.7542,22.8654,100100.0],["2014-06-03",22.778,22.9211,22.6349,22.7542,196500.0],["2014-06-04",22.6429,23.0323,22.5793,22.9211,131700.0],["2014-06-05",22.9529,23.2469,22.8257,23.239,197500.0],["2014-06-06",23.231,23.7476,23.2231,23.6999,203400.0],["2014-06-09",23.7317,23.8668,23.5092,23.8033,185600.0],["2014-06-10",23.7238,23.9463,23.7158,23.9066,135000.0],["2014-06-11",23.8827,23.9463,23.7635,23.8748,160400.0],["2014-06-12",23.8509,23.8907,23.7079,23.7397,98900.0],["2014-06-13",23.8191,23.8589,23.4853,23.7874,92500.0],["2014-06-16",23.6999,23.6999,23.3026,23.4774,145200.0],["2014-06-17",23.4377,23.8748,23.39,23.843,154600.0],["2014-06-18",23.835,23.994,23.7079,23.9463,103100.0],["2014-06-19",24.0496,24.0735,23.7158,23.7476,164800.0],["2014-06-20",23.7874,24.0178,23.7874,23.8589,223400.0],["2014-06-23",23.9066,23.9066,23.6999,23.8112,108900.0],["2014-06-24",23.684,23.9702,23.5648,23.8271,170900.0],["2014-06-25",23.6761,23.8907,23.6761,23.8668,116300.0],["2014-06-26",23.9225,23.9622,23.8192,23.8668,83500.0],["2014-06-27",23.6999,24.296,23.6999,24.2165,496900.0],["2014-06-30",24.2006,24.4073,24.0655,24.3596,206700.0],["2014-07-01",24.4152,24.7888,24.3675,24.5662,175200.0],["2014-07-02",24.5821,24.5821,24.3596,24.3834,69400.0],["2014-07-03",24.447,24.4709,24.2324,24.2642,31200.0],["2014-07-07",24.1847,24.2642,23.9702,24.0337,139000.0],["2014-07-08",23.9463,24.0735,23.8589,24.0337,128100.0],["2014-07-09",24.0417,24.5186,23.9702,24.0496,139600.0],["2014-07-10",23.8192,24.0496,23.8033,23.9543,111500.0],["2014-07-11",23.8589,24.002,23.8033,23.9145,63900.0],["2014-07-14",24.0496,24.1053,23.9463,24.0337,109800.0],["2014-07-15",23.9702,24.0814,23.8192,23.8271,65300.0],["2014-07-16",23.9145,24.0258,23.7715,23.8748,83300.0],["2014-07-17",23.7715,24.0178,23.7635,23.8033,104700.0],["2014-07-18",23.6999,24.0655,23.6999,23.9463,111200.0],["2014-07-21",23.8033,23.994,23.6284,23.9543,106600.0],["2014-07-22",24.0099,24.1212,23.9543,24.0019,133700.0],["2014-07-23",24.0735,24.0735,23.7953,23.8986,69500.0],["2014-07-24",23.8033,23.9384,23.8033,23.8748,234900.0],["2014-07-25",23.6999,23.7953,23.5569,23.6046,79000.0],["2014-07-28",23.541,23.6364,23.39,23.4297,145600.0],["2014-07-29",24.0814,24.1529,23.4853,23.692,318400.0],["2014-07-30",23.8668,24.0178,23.684,23.835,411300.0],["2014-07-31",23.6205,23.9145,23.4536,23.7953,225800.0],["2014-08-01",23.835,23.9304,23.6681,23.8033,178700.0],["2014-08-04",23.6682,23.843,23.6364,23.8271,174000.0],["2014-08-05",23.6443,23.994,23.6205,23.9304,186200.0],["2014-08-06",23.7158,24.2165,23.5171,24.0735,264900.0],["2014-08-07",24.2006,24.5503,23.9781,24.4709,274600.0],["2014-08-08",24.4073,24.9,24.4073,24.6616,283500.0],["2014-08-11",24.7773,25.3279,24.7534,25.1364,259300.0],["2014-08-12",25.1364,25.312,24.9768,25.2242,301000.0],["2014-08-13",25.2242,25.3279,24.905,24.9529,174700.0],["2014-08-14",25.0167,25.1364,24.9369,25.0965,95900.0],["2014-08-15",25.2082,25.3838,24.897,24.9529,140000.0],["2014-08-18",25.0805,25.0805,24.889,24.9688,110700.0],["2014-08-19",24.9768,25.0805,24.8092,25.0007,165000.0],["2014-08-20",24.905,24.9688,24.7215,24.7853,104000.0],["2014-08-21",24.8332,24.8332,24.4182,24.6337,232600.0],["2014-08-22",24.5698,24.7294,24.3225,24.5778,451100.0],["2014-08-25",24.6018,25.0486,24.6018,24.9768,163100.0],["2014-08-26",25.0486,25.1284,24.9529,24.9768,151800.0],["2014-08-27",25.0486,25.1284,24.9529,24.9609,279700.0],["2014-08-28",24.9369,25.4556,24.8731,25.3758,220500.0],["2014-08-29",25.3598,25.5354,25.2162,25.4875,122200.0],["2014-09-02",25.4636,25.7189,25.1364,25.6471,206300.0],["2014-09-03",25.695,25.8626,25.6711,25.7349,171400.0],["2014-09-04",25.711,25.9823,25.6711,25.7588,152400.0],["2014-09-05",25.671,25.8785,25.671,25.7987,114400.0],["2014-09-08",25.7269,26.3733,25.695,26.3573,263300.0],["2014-09-09",26.3972,26.461,26.1419,26.2456,140500.0],["2014-09-10",26.3015,26.5728,26.2536,26.5249,130000.0],["2014-09-11",26.4291,26.7004,26.4132,26.5568,90600.0],["2014-09-12",26.493,26.5648,26.3972,26.4371,148600.0],["2014-09-15",26.4132,26.5488,26.3653,26.3972,201100.0],["2014-09-16",26.3334,26.5169,26.2376,26.2616,242200.0],["2014-09-17",26.2536,26.6206,26.2536,26.485,127900.0],["2014-09-18",26.5089,26.7962,26.485,26.7084,91500.0],["2014-09-19",26.6526,26.7643,26.0301,26.0461,466600.0],["2014-09-22",25.9743,26.1419,25.679,25.8865,111000.0],["2014-09-23",25.8865,25.9025,25.6631,25.671,213500.0],["2014-09-24",25.7349,25.8705,25.6631,25.7588,143700.0],["2014-09-25",25.695,25.695,25.3838,25.5673,150200.0],["2014-09-26",25.5833,25.9663,25.5673,25.9104,99900.0],["2014-09-29",25.6391,25.6391,25.3997,25.5673,155600.0],["2014-09-30",25.5913,25.7349,25.4556,25.4556,161000.0],["2014-10-01",25.3519,25.5992,25.2322,25.3519,156700.0],["2014-10-02",25.3918,25.8945,25.2561,25.7668,119300.0],["2014-10-03",25.9902,26.1818,25.8386,26.0621,101400.0],["2014-10-06",26.0621,26.1578,25.8865,25.9025,81300.0],["2014-10-07",25.8785,26.3733,25.5274,25.5673,182100.0],["2014-10-08",25.4716,25.703,25.3918,25.695,125100.0],["2014-10-09",25.6391,25.8147,25.288,25.3758,137000.0],["2014-10-10",25.2242,25.5354,25.0566,25.1364,122900.0],["2014-10-13",25.0885,25.5274,25.0247,25.2162,119600.0],["2014-10-14",25.4396,25.6312,24.4741,24.6337,328400.0],["2014-10-15",24.4741,24.8252,24.1629,24.5379,251400.0],["2014-10-16",24.3065,24.5698,24.0591,24.2187,244600.0],["2014-10-17",24.3783,24.5778,24.2586,24.3065,154800.0],["2014-10-20",24.1788,24.6417,24.1788,24.4262,208000.0],["2014-10-21",24.506,24.7215,24.4182,24.5539,220600.0],["2014-10-22",24.5299,24.5938,24.091,24.099,239100.0],["2014-10-23",24.2586,24.514,24.0831,24.3544,167900.0],["2014-10-24",24.4102,24.6895,24.2666,24.4023,254600.0],["2014-10-27",24.2427,24.4023,23.4606,23.6841,331300.0],["2014-10-28",23.8118,24.9209,23.5484,24.8013,257600.0],["2014-10-29",24.7933,25.1045,24.7614,24.9688,205700.0],["2014-10-30",24.9768,25.4716,24.8092,25.3838,160200.0],["2014-10-31",25.7349,25.7509,25.4396,25.6232,176400.0],["2014-11-03",26.3414,26.493,26.1419,26.3174,295500.0],["2014-11-04",26.3413,26.4451,26.2695,26.4371,163700.0],["2014-11-05",26.5648,26.6765,26.4371,26.5648,199200.0],["2014-11-06",26.6286,26.876,26.5488,26.8122,122500.0],["2014-11-07",26.7761,27.0324,26.712,27.0244,137300.0],["2014-11-10",27.0324,27.1045,26.8642,27.0645,120500.0],["2014-11-11",27.0645,27.1366,26.5919,26.7441,194700.0],["2014-11-12",26.6319,26.9924,26.4317,26.9043,150300.0],["2014-11-13",26.9603,27.0244,26.664,26.7841,151800.0],["2014-11-14",26.7521,26.9603,26.7521,26.8802,116500.0],["2014-11-17",26.8882,26.9283,26.7841,26.8402,89000.0],["2014-11-18",26.8162,26.9203,26.7521,26.7921,143300.0],["2014-11-19",26.8242,26.9123,26.688,26.8162,100300.0],["2014-11-20",26.7681,26.9764,26.7521,26.9603,65000.0],["2014-11-21",27.0324,27.2166,26.8402,26.9123,108100.0],["2014-11-24",26.9043,26.9844,26.7681,26.9844,217900.0],["2014-11-25",26.8963,27.0244,26.8322,27.0164,135300.0],["2014-11-26",27.0164,27.1205,26.9123,27.0645,116100.0],["2014-11-28",27.0244,27.2006,27.0164,27.0404,83000.0],["2014-12-01",27.2327,27.2327,27.0084,27.0645,264500.0],["2014-12-02",27.1686,27.4569,27.1446,27.4569,1150400.0],["2014-12-03",27.8254,27.8254,27.2967,27.4169,231300.0],["2014-12-04",27.513,28.0336,27.2247,27.489,298200.0],["2014-12-05",27.4489,27.6492,27.3849,27.6251,130700.0],["2014-12-08",27.6091,28.0096,27.3849,27.3849,102500.0],["2014-12-09",27.1285,27.5611,26.5038,27.1926,268500.0],["2014-12-10",27.0404,27.4169,26.2715,26.3596,198500.0],["2014-12-11",26.3997,27.0084,26.3997,26.9203,213100.0],["2014-12-12",26.6319,26.9043,25.9912,25.9912,107600.0],["2014-12-15",26.0392,26.1113,25.6788,25.7269,160000.0],["2014-12-16",25.7589,26.1033,25.1342,25.1502,250000.0],["2014-12-17",25.2303,25.4065,24.9259,25.1902,605800.0],["2014-12-18",25.4145,25.6948,25.2783,25.4305,330700.0],["2014-12-19",25.4145,25.7829,25.3744,25.5506,416900.0],["2014-12-22",25.5426,25.847,25.4465,25.7028,266500.0],["2014-12-23",25.8871,26.1273,25.6388,25.7108,483100.0],["2014-12-24",25.839,26.1994,25.6388,25.9752,564500.0],["2014-12-26",26.1834,27.0725,26.1834,26.9363,134900.0],["2014-12-29",27.0004,27.0805,26.68,26.9603,141700.0],["2014-12-30",26.9523,27.2567,26.9363,27.1205,93000.0],["2014-12-31",27.1125,27.3448,26.7841,26.8722,144000.0],["2015-01-02",27.0004,27.0645,26.5599,26.9123,210400.0],["2015-01-05",26.632,26.712,26.0392,26.1514,207400.0],["2015-01-06",26.1514,26.3036,25.7829,26.0553,202700.0],["2015-01-07",26.2074,26.4557,26.2074,26.3917,105700.0],["2015-01-08",26.5599,27.3688,26.5599,27.2247,429600.0],["2015-01-09",27.2567,27.3208,26.8242,26.8242,183100.0],["2015-01-12",26.8722,26.8722,26.3997,26.5438,146800.0],["2015-01-13",26.672,27.0244,26.3436,26.5839,166900.0],["2015-01-14",26.3116,26.5038,25.5907,26.1434,399900.0],["2015-01-15",26.2795,26.664,26.0633,26.5038,262000.0],["2015-01-16",26.4077,27.1366,26.4077,27.0885,223800.0],["2015-01-20",27.0565,27.2968,26.9443,27.1125,221200.0],["2015-01-21",27.0244,27.489,26.9363,27.2887,226200.0],["2015-01-22",27.3448,27.8494,27.2086,27.8494,217000.0],["2015-01-23",27.7213,27.7213,27.4009,27.6171,129900.0],["2015-01-26",27.513,27.6652,27.2647,27.5611,311600.0],["2015-01-27",27.3368,27.529,27.0324,27.2086,255300.0],["2015-01-28",27.4009,27.473,26.9844,27.1606,189600.0],["2015-01-29",27.2327,27.505,27.0805,27.489,250000.0],["2015-01-30",27.2407,27.3848,26.9043,26.9363,234300.0],["2015-02-02",26.9443,27.5691,26.7521,27.529,306300.0],["2015-02-03",27.521,27.9455,27.2487,27.473,300900.0],["2015-02-04",27.4169,27.6492,27.0885,27.2086,349700.0],["2015-02-05",27.3528,27.3528,26.7841,27.1846,424100.0],["2015-02-06",27.1526,27.4249,27.0885,27.3048,281600.0],["2015-02-09",27.1846,27.473,27.0004,27.4009,232000.0],["2015-02-10",27.513,27.6652,27.1285,27.2727,504600.0],["2015-02-11",27.2087,27.4489,26.8482,27.1766,271800.0],["2015-02-12",27.2807,27.4329,27.0404,27.3208,207100.0],["2015-02-13",27.1926,27.4249,27.0324,27.3128,268700.0],["2015-02-17",27.8014,28.0336,26.1273,26.4317,332700.0],["2015-02-18",26.4477,26.8722,26.3596,26.7841,292200.0],["2015-02-19",26.688,27.513,26.656,27.2967,260200.0],["2015-02-20",27.3288,27.7052,27.2407,27.6892,266400.0],["2015-02-23",27.7132,28.0657,27.4569,28.0336,308400.0],["2015-02-24",28.0016,28.37,27.8574,28.2899,177600.0],["2015-02-25",28.2419,28.3941,28.1458,28.362,139100.0],["2015-02-26",28.2579,28.4661,28.1938,28.4261,122200.0],["2015-02-27",28.2979,28.4261,28.0336,28.2018,297400.0],["2015-03-02",28.2701,28.7364,28.0933,28.2782,136300.0],["2015-03-03",28.3345,28.6158,28.1978,28.5354,305600.0],["2015-03-04",28.4872,28.6158,28.1978,28.2862,153000.0],["2015-03-05",28.2541,28.455,27.9486,28.4068,240100.0],["2015-03-06",28.2702,28.3103,28.0933,28.1817,195000.0],["2015-03-09",28.2621,28.3023,27.9326,28.2541,246900.0],["2015-03-10",27.9808,28.1255,27.595,27.7396,179900.0],["2015-03-11",27.8682,27.8682,27.402,27.5628,187600.0],["2015-03-12",27.6593,28.6962,27.5708,28.5756,597000.0],["2015-03-13",28.5354,29.2267,28.1817,29.1543,330200.0],["2015-03-16",29.2187,29.2669,28.9775,29.2026,211200.0],["2015-03-17",29.0659,29.7009,28.9614,29.6849,224300.0],["2015-03-18",29.5482,29.8858,29.0499,29.8296,168900.0],["2015-03-19",29.709,29.8537,29.5161,29.8135,184700.0],["2015-03-20",29.9019,30.979,29.9019,30.963,716000.0],["2015-03-23",30.9308,31.1719,30.3199,30.963,251900.0],["2015-03-24",30.9147,31.0755,30.8102,30.979,245100.0],["2015-03-25",30.8986,31.2603,30.8825,30.9308,246400.0],["2015-03-26",30.9227,30.987,30.5932,30.8745,216300.0],["2015-03-27",30.7781,31.2041,30.6655,31.1639,193000.0],["2015-03-30",31.2764,31.6783,30.8906,31.6622,373900.0],["2015-03-31",31.5095,31.5738,31.0192,31.2764,555400.0],["2015-04-01",31.3005,32.0722,31.196,31.9436,299500.0],["2015-04-02",31.9114,32.0883,31.5979,31.7507,243600.0],["2015-04-06",31.6944,31.9999,31.6944,31.8632,169000.0],["2015-04-07",31.9195,32.0159,31.5899,31.614,118100.0],["2015-04-08",31.7587,32.3214,31.6783,32.2973,140100.0],["2015-04-09",32.2329,32.4419,31.815,32.3535,235500.0],["2015-04-10",32.45,32.7956,32.3375,32.7715,177200.0],["2015-04-13",32.6831,32.9725,32.458,32.5304,106100.0],["2015-04-14",32.5063,32.9082,32.4259,32.6108,93200.0],["2015-04-15",32.5545,32.7474,32.3937,32.45,197300.0],["2015-04-16",32.5143,32.7474,32.4339,32.6429,108100.0],["2015-04-17",32.4741,32.5304,31.9597,32.2089,189800.0],["2015-04-20",32.3937,32.9966,32.3857,32.9885,140400.0],["2015-04-21",33.0609,33.0689,32.6108,32.6509,177900.0],["2015-04-22",32.7394,32.7394,32.1767,32.3133,159300.0],["2015-04-23",32.2732,32.7072,32.1526,32.6429,138900.0],["2015-04-24",32.6108,33.085,32.4018,32.8358,328800.0],["2015-04-27",33.0287,33.0287,32.6429,32.6992,146700.0],["2015-04-28",31.5979,31.7185,29.7813,30.6575,479300.0],["2015-04-29",30.6253,30.7459,30.1591,30.1993,195800.0],["2015-04-30",29.9662,30.2395,29.5,29.6849,194400.0],["2015-05-01",29.6366,29.9582,29.4839,29.6768,137200.0],["2015-05-04",29.7857,30.0035,29.697,29.7373,113900.0],["2015-05-05",29.6163,29.947,29.205,29.3824,122200.0],["2015-05-06",29.4066,29.697,29.0921,29.6244,202200.0],["2015-05-07",29.5438,29.7857,29.2857,29.6728,109700.0],["2015-05-08",29.9228,30.2374,29.9228,30.1406,114100.0],["2015-05-11",30.1567,30.4552,30.1567,30.31,108200.0],["2015-05-12",30.2938,30.6729,29.8583,30.6326,126900.0],["2015-05-13",30.7374,30.9229,30.3342,30.4229,93900.0],["2015-05-14",30.4471,31.0681,30.4471,31.0036,98100.0],["2015-05-15",31.0439,31.0923,30.6971,30.7697,79900.0],["2015-05-18",30.7778,31.3827,30.6487,31.2294,106200.0],["2015-05-19",31.173,31.2939,30.9552,31.1972,67900.0],["2015-05-20",31.1488,31.4149,30.8504,30.8584,103300.0],["2015-05-21",30.802,31.0036,30.5842,30.8826,60900.0],["2015-05-22",30.7616,30.923,30.4713,30.6003,58400.0],["2015-05-26",30.3987,30.6084,29.947,30.1245,127500.0],["2015-05-27",30.2696,30.9471,30.0599,30.8262,111800.0],["2015-05-28",30.6487,30.8584,30.4068,30.6084,58800.0],["2015-05-29",30.4955,30.7697,30.1971,30.3584,143700.0],["2015-06-01",30.4955,30.6971,30.3826,30.5116,114700.0],["2015-06-02",30.439,30.5761,30.0519,30.31,133900.0],["2015-06-03",30.439,30.7374,30.2535,30.7132,59400.0],["2015-06-04",30.5277,30.5439,30.189,30.2696,65500.0],["2015-06-05",30.2374,30.4471,29.9067,30.4067,68600.0],["2015-06-08",30.3019,30.3019,29.939,30.1406,59000.0],["2015-06-09",30.1567,30.6003,29.947,30.2777,57200.0],["2015-06-10",30.4874,30.9794,30.4874,30.8988,99700.0],["2015-06-11",30.9471,31.0842,30.6003,30.8181,45200.0],["2015-06-12",30.6729,30.7858,30.4793,30.6568,62100.0],["2015-06-15",30.3664,30.3664,29.8986,30.2858,111500.0],["2015-06-16",30.1729,30.6568,30.1083,30.5923,83000.0],["2015-06-17",30.6326,30.7697,30.4309,30.6568,60400.0],["2015-06-18",30.7939,31.2939,30.6164,31.1004,89600.0],["2015-06-19",31.1891,31.4795,30.9713,31.3988,158200.0],["2015-06-22",31.4553,32.0924,31.181,31.9956,245000.0],["2015-06-23",32.1086,32.3909,31.5279,32.3425,200400.0],["2015-06-24",32.3425,32.5199,31.8989,32.0844,270000.0],["2015-06-25",32.157,32.2457,31.8101,32.1489,257300.0],["2015-06-26",32.1166,32.1408,31.7698,31.8505,273800.0],["2015-06-29",31.6569,31.8585,31.1649,31.2214,124100.0],["2015-06-30",31.5601,31.665,31.0681,31.181,104400.0],["2015-07-01",31.4311,31.6166,31.1407,31.4633,114100.0],["2015-07-02",31.552,31.552,30.9633,31.0923,53600.0],["2015-07-06",30.7697,31.2617,30.7052,31.0278,137700.0],["2015-07-07",30.9391,31.2536,30.2777,30.9633,182300.0],["2015-07-08",30.6487,30.923,30.3906,30.4874,98300.0],["2015-07-09",30.7374,31.1004,30.4471,30.4471,75200.0],["2015-07-10",30.7536,31.0439,30.7052,31.0278,113900.0],["2015-07-13",31.2939,31.3988,31.1488,31.3101,90900.0],["2015-07-14",31.3827,31.6085,31.1407,31.3423,114400.0],["2015-07-15",31.3827,31.4714,31.0439,31.2214,70400.0],["2015-07-16",31.3827,31.6327,31.1649,31.2536,66900.0],["2015-07-17",31.3343,31.4149,30.8988,31.0197,80600.0],["2015-07-20",30.8746,30.8988,30.4471,30.4874,146400.0],["2015-07-21",30.4552,30.6487,29.8583,30.31,127800.0],["2015-07-22",30.2374,30.4713,30.2213,30.3261,99900.0],["2015-07-23",30.4552,30.4552,30.1567,30.2616,115700.0],["2015-07-24",30.1325,30.1971,29.8502,29.947,133600.0],["2015-07-27",29.7373,29.9228,29.5518,29.7293,117200.0],["2015-07-28",30.7778,32.3505,29.947,32.3263,253700.0],["2015-07-29",32.3425,32.6328,32.1731,32.286,270500.0],["2015-07-30",32.3425,32.8022,32.1489,32.6732,501800.0],["2015-07-31",31.6972,32.0602,31.2214,31.8747,305700.0],["2015-08-03",31.6246,31.7456,30.6245,31.052,264000.0],["2015-08-04",30.9955,31.6811,30.8746,31.4391,206100.0],["2015-08-05",31.3343,31.8101,31.3343,31.4633,180700.0],["2015-08-06",31.5037,31.5037,30.8181,30.9794,101500.0],["2015-08-07",30.7374,30.8907,30.3584,30.6407,128900.0],["2015-08-10",30.7904,30.8794,30.58,30.7499,161600.0],["2015-08-11",30.4748,30.7984,30.4748,30.6204,87000.0],["2015-08-12",30.3777,30.4343,29.9569,30.321,107200.0],["2015-08-13",30.3129,30.6852,30.1592,30.5152,226800.0],["2015-08-14",30.6447,31.0979,30.3453,31.0817,380000.0],["2015-08-17",31.0088,31.8828,30.8389,31.6157,284100.0],["2015-08-18",31.6643,32.2307,31.4054,31.9071,196300.0],["2015-08-19",31.8423,32.2227,31.6886,31.8828,125900.0],["2015-08-20",31.4458,32.0851,31.4135,31.9637,177600.0],["2015-08-21",31.4539,31.9071,31.0736,31.4054,237800.0],["2015-08-24",29.8436,30.491,29.5846,30.491,332500.0],["2015-08-25",30.8308,30.8308,29.7869,29.8355,251400.0],["2015-08-26",30.2644,31.3973,29.9245,31.2111,226200.0],["2015-08-27",31.5267,32.2146,31.3973,31.7695,264700.0],["2015-08-28",31.6643,32.1336,31.6481,32.1013,128500.0],["2015-08-31",31.8909,32.1741,31.8019,32.0365,116000.0],["2015-09-01",31.6481,31.7452,31.2111,31.3406,219800.0],["2015-09-02",31.7452,32.1013,31.462,32.1013,143800.0],["2015-09-03",32.255,32.336,31.8909,31.9152,90300.0],["2015-09-04",31.4782,32.0851,31.4782,31.9232,106400.0],["2015-09-08",32.3926,32.4654,32.1417,32.1741,149700.0],["2015-09-09",32.4735,32.4897,31.6967,31.729,214900.0],["2015-09-10",31.6562,32.255,31.6562,32.0608,94600.0],["2015-09-11",31.8666,32.1984,31.8342,32.1579,74600.0],["2015-09-14",32.2631,32.344,31.9475,31.9637,95200.0],["2015-09-15",32.2146,32.6434,32.077,32.5059,95300.0],["2015-09-16",32.5949,32.9671,32.4007,32.6677,72600.0],["2015-09-17",32.7244,33.2827,32.4492,32.9186,93600.0],["2015-09-18",32.514,32.87,32.2712,32.3117,199600.0],["2015-09-21",32.5625,32.8943,32.3279,32.7648,118700.0],["2015-09-22",32.4654,32.7567,32.2065,32.3845,97500.0],["2015-09-23",32.5059,32.7972,32.1741,32.5625,82900.0],["2015-09-24",32.3521,33.1613,32.3036,32.9833,129100.0],["2015-09-25",33.2665,33.4931,32.5463,32.6596,135500.0],["2015-09-28",32.5868,32.7163,31.7452,32.0527,137100.0],["2015-09-29",32.077,32.1336,31.6805,31.899,188700.0],["2015-09-30",32.2388,32.3602,31.899,31.9718,173400.0],["2015-10-01",32.1013,32.166,31.3487,31.8585,171100.0],["2015-10-02",31.6805,31.988,31.4863,31.899,162600.0],["2015-10-05",32.1417,32.5787,32.1417,32.5706,129200.0],["2015-10-06",32.5463,32.5463,31.899,31.9394,112900.0],["2015-10-07",32.0123,32.5221,31.9071,32.4492,91600.0],["2015-10-08",32.3764,33.1047,32.3359,33.0804,105900.0],["2015-10-09",33.2665,34.0676,33.129,33.6469,123700.0],["2015-10-12",33.574,33.752,33.2422,33.4284,162100.0],["2015-10-13",33.3394,33.7278,33.1775,33.1856,102000.0],["2015-10-14",33.2423,33.4769,32.7972,32.9914,76300.0],["2015-10-15",33.04,33.4041,32.8538,33.2908,78300.0],["2015-10-16",33.4041,33.4526,33.0238,33.1937,109100.0],["2015-10-19",33.0157,33.485,32.9671,33.3798,69300.0],["2015-10-20",33.3798,33.5578,33.048,33.5093,61300.0],["2015-10-21",33.5498,33.8492,33.2423,33.3394,66100.0],["2015-10-22",33.5255,34.0272,33.5255,33.9706,123500.0],["2015-10-23",34.1486,34.278,33.8734,34.0353,100900.0],["2015-10-26",34.0353,34.1971,33.9625,34.0838,87400.0],["2015-10-27",34.3104,38.4293,34.1567,36.382,607300.0],["2015-10-28",36.4305,36.9889,35.7103,36.3172,235000.0],["2015-10-29",36.4063,37.0213,36.0745,36.3901,209700.0],["2015-10-30",36.3091,37.0213,36.3091,36.9241,399400.0],["2015-11-02",37.0212,37.0212,36.6571,36.7785,137800.0],["2015-11-03",36.7623,36.7623,36.1473,36.5438,121400.0],["2015-11-04",36.649,36.649,36.2768,36.3982,125000.0],["2015-11-05",36.471,36.6652,36.0502,36.1716,88400.0],["2015-11-06",35.9728,36.5652,35.6157,36.5408,207500.0],["2015-11-09",36.3623,36.5246,35.8105,35.9403,116100.0],["2015-11-10",35.916,36.1513,35.6401,35.8916,98000.0],["2015-11-11",36.0377,36.4678,35.989,36.1107,80600.0],["2015-11-12",35.6969,35.9809,35.5184,35.5995,101100.0],["2015-11-13",35.3074,35.6806,34.9584,35.1937,72600.0],["2015-11-16",35.0639,35.2749,34.926,35.0152,223800.0],["2015-11-17",34.999,35.3885,34.7961,34.9584,156200.0],["2015-11-18",35.0801,36.1513,34.8692,36.0133,246300.0],["2015-11-19",36.0458,36.4272,35.8105,36.0539,141100.0],["2015-11-20",36.273,36.7356,36.1432,36.3542,101000.0],["2015-11-23",36.2649,36.5327,36.0377,36.1188,122800.0],["2015-11-24",36.1026,36.1513,35.6888,35.8997,78600.0],["2015-11-25",35.9971,36.3704,35.9971,36.2325,51700.0],["2015-11-27",36.1594,36.5976,36.1594,36.3217,66800.0],["2015-11-30",36.2811,36.4678,35.4534,35.4697,245600.0],["2015-12-01",35.567,35.989,35.1126,35.3155,320600.0],["2015-12-02",35.2424,35.3966,34.9584,35.1937,93000.0],["2015-12-03",35.3074,35.5751,34.5933,34.7474,99900.0],["2015-12-04",34.7637,35.3642,34.7637,35.2911,136200.0],["2015-12-07",35.3074,35.3723,34.8042,34.8935,71300.0],["2015-12-08",34.6663,35.1369,34.3092,34.8529,71300.0],["2015-12-09",34.8124,34.9665,34.0577,34.2768,67600.0],["2015-12-10",34.2037,34.4715,33.871,34.1956,89000.0],["2015-12-11",33.725,34.1064,33.4085,33.7088,190900.0],["2015-12-14",33.7412,34.082,33.441,33.9441,117500.0],["2015-12-15",34.1226,34.3255,33.5789,34.3092,207700.0],["2015-12-16",34.0739,34.3498,32.7431,33.0758,238200.0],["2015-12-17",32.9784,32.9784,32.5565,32.5565,112900.0],["2015-12-18",32.3374,33.0839,31.956,32.8242,465500.0],["2015-12-21",32.9703,33.1407,32.0128,32.2643,109200.0],["2015-12-22",32.3211,32.451,32.0615,32.4266,109600.0],["2015-12-23",32.4672,32.8405,32.4429,32.6376,57400.0],["2015-12-24",32.7269,32.8242,32.4347,32.6457,29200.0],["2015-12-28",32.5565,32.6538,32.2319,32.2968,77400.0],["2015-12-29",32.3698,32.524,32.0533,32.4185,101500.0],["2015-12-30",32.3617,32.4023,31.9478,31.9803,83500.0],["2015-12-31",32.029,32.0534,31.3393,31.5502,157100.0],["2016-01-04",31.1851,31.4123,30.471,30.9416,210300.0],["2016-01-05",31.6151,32.2319,30.8767,31.7531,302600.0],["2016-01-06",31.4528,32.3211,31.2419,31.6151,683600.0],["2016-01-07",31.2419,31.9641,31.2419,31.6395,211300.0],["2016-01-08",31.7693,32.0858,31.5015,31.7206,168500.0],["2016-01-11",31.8911,32.2562,31.6638,32.0534,153000.0],["2016-01-12",32.2724,32.4834,31.9965,32.3373,124800.0],["2016-01-13",32.3374,32.5565,31.7125,31.7937,182100.0],["2016-01-14",31.8505,32.3374,31.745,32.0452,263400.0],["2016-01-15",31.4042,32.0939,31.2743,31.9397,401100.0],["2016-01-19",32.102,32.2724,31.8505,32.1588,213000.0],["2016-01-20",31.9479,32.0209,31.3555,31.7937,597900.0],["2016-01-21",31.8099,32.3698,31.7774,31.9641,407500.0],["2016-01-22",32.2238,32.2562,31.7693,31.9397,187300.0],["2016-01-25",31.891,32.2643,31.6882,31.9397,258700.0],["2016-01-26",32.029,32.2968,31.9641,32.1183,170500.0],["2016-01-27",32.1102,32.1913,31.8018,32.0534,185200.0],["2016-01-28",32.24,32.4591,31.9478,32.0371,132500.0],["2016-01-29",32.1264,33.1488,32.0533,33.1164,279700.0],["2016-02-01",32.9784,33.5465,32.9135,33.2543,145300.0],["2016-02-02",32.9784,33.2706,32.3779,32.4753,116700.0],["2016-02-03",32.6214,32.6214,31.9316,32.1345,148600.0],["2016-02-04",32.102,32.5402,31.8748,32.102,118400.0],["2016-02-05",32.0777,32.9947,32.0047,32.4591,229900.0],["2016-02-08",32.24,32.9379,32.029,32.8486,257200.0],["2016-02-09",32.6052,32.9541,32.167,32.4916,273800.0],["2016-02-10",32.6214,33.3193,32.6214,33.0271,149300.0],["2016-02-11",32.7593,32.8486,32.0128,32.2968,98600.0],["2016-02-12",32.524,32.808,32.3779,32.5483,105100.0],["2016-02-16",32.7756,32.9216,32.4591,32.5808,106300.0],["2016-02-17",32.735,33.4166,32.451,33.0515,128700.0],["2016-02-18",33.0271,33.0677,32.6376,32.735,101000.0],["2016-02-19",32.7188,33.3679,32.4429,33.0596,128000.0],["2016-02-22",33.3111,33.3111,32.6782,32.8567,229100.0],["2016-02-23",31.3474,31.4772,29.765,31.25,485900.0],["2016-02-24",31.1769,31.7206,31.0633,31.6395,315600.0],["2016-02-25",31.7612,32.2075,31.1445,32.1994,236200.0],["2016-02-26",32.4428,32.5646,32.0858,32.4591,183900.0],["2016-02-29",32.4591,32.7431,32.2643,32.5483,203600.0],["2016-03-01",32.7593,33.3923,32.3374,33.2949,247300.0],["2016-03-02",33.2462,33.936,33.2462,33.9116,295600.0],["2016-03-03",33.9197,34.1632,33.8629,34.082,250600.0],["2016-03-04",34.0577,34.2119,33.936,34.0252,168200.0],["2016-03-07",33.9479,34.2979,33.8909,34.2979,119100.0],["2016-03-08",34.2002,34.42,34.0781,34.1921,210700.0],["2016-03-09",34.3223,34.4688,34.0619,34.1758,195800.0],["2016-03-10",34.2002,34.4607,33.9886,34.1351,175400.0],["2016-03-11",34.363,34.5339,34.0619,34.5258,158100.0],["2016-03-14",34.4118,34.5665,34.1839,34.3386,92600.0],["2016-03-15",34.2409,34.4932,34.1595,34.2002,91100.0],["2016-03-16",34.1758,34.5421,34.1188,34.2816,116100.0],["2016-03-17",34.3793,34.656,34.2816,34.5502,165400.0],["2016-03-18",34.77,34.8758,34.0049,34.0781,558400.0],["2016-03-21",33.9479,34.5014,33.9479,34.306,164500.0],["2016-03-22",34.1433,34.4037,34.0049,34.127,163000.0],["2016-03-23",34.07,34.2491,33.9235,34.0456,159400.0],["2016-03-24",34.0049,34.2002,33.8258,34.127,195400.0],["2016-03-28",34.2409,34.6153,34.0374,34.2572,104200.0],["2016-03-29",34.2653,34.7374,34.0537,34.6804,132000.0],["2016-03-30",34.6886,34.7537,34.2735,34.5665,165300.0],["2016-03-31",34.6397,34.7537,34.2328,34.2409,126500.0],["2016-04-01",34.1595,34.9653,34.1595,34.9653,88500.0],["2016-04-04",34.8269,34.8269,34.306,34.3386,114500.0],["2016-04-05",34.2002,34.4118,34.0781,34.2084,144700.0],["2016-04-06",34.2084,34.4525,34.2084,34.3549,122100.0],["2016-04-07",34.2735,34.5746,34.1839,34.3793,157900.0],["2016-04-08",34.5339,34.7048,34.1839,34.4362,158100.0],["2016-04-11",34.656,34.656,34.1839,34.2246,135600.0],["2016-04-12",34.2246,34.3874,34.0456,34.3142,257500.0],["2016-04-13",34.4444,34.5909,34.0619,34.5909,193200.0],["2016-04-14",34.6479,34.7944,34.5421,34.7455,124300.0],["2016-04-15",34.6479,34.6967,34.2002,34.2816,99100.0],["2016-04-18",34.3142,34.3549,34.0456,34.2979,77300.0],["2016-04-19",34.4281,34.9327,34.3711,34.8351,105400.0],["2016-04-20",34.6886,34.7048,34.1432,34.2409,120700.0],["2016-04-21",34.1839,34.3711,33.9398,34.2409,346500.0],["2016-04-22",34.0863,34.4851,33.9642,34.477,113400.0],["2016-04-25",34.4851,34.6723,34.2165,34.3549,84400.0],["2016-04-26",34.2735,34.5909,34.2328,34.5583,96300.0],["2016-04-27",34.5339,35.299,34.5339,35.2339,157000.0],["2016-04-28",35.1118,36.0152,34.9083,35.6327,159000.0],["2016-04-29",35.6327,35.7141,34.8676,35.2095,171000.0],["2016-05-02",35.4618,35.9745,35.1606,35.7466,262500.0],["2016-05-03",37.407,37.5291,36.6012,37.3093,319800.0],["2016-05-04",37.5291,38.8802,37.3989,38.7744,411800.0],["2016-05-05",38.8476,39.3278,38.3348,38.7499,502400.0],["2016-05-06",38.8232,39.2302,38.4976,39.2302,476300.0],["2016-05-09",39.4219,40.091,39.4219,39.9523,378300.0],["2016-05-10",40.2787,40.8173,40.1155,40.6459,349400.0],["2016-05-11",40.801,41.3069,40.499,41.2253,256400.0],["2016-05-12",41.0132,41.5028,41.005,41.2172,286700.0],["2016-05-13",40.6051,41.3559,40.3685,41.1764,184300.0],["2016-05-16",41.2988,41.6986,41.1764,41.6333,284400.0],["2016-05-17",41.617,41.7965,40.9071,41.0131,415400.0],["2016-05-18",40.9152,41.6415,40.5725,41.617,213700.0],["2016-05-19",41.6333,42.0005,41.2416,41.9271,198400.0],["2016-05-20",42.0413,42.3759,41.9434,42.229,380800.0],["2016-05-23",42.3841,42.6207,42.2698,42.4412,212000.0],["2016-05-24",42.8655,43.2409,42.3514,43.1838,342800.0],["2016-05-25",43.1838,43.347,42.5065,42.5799,303500.0],["2016-05-26",42.7839,43.298,42.7105,42.8574,167300.0],["2016-05-27",42.9716,43.3796,42.7431,43.1103,161900.0],["2016-05-31",43.1103,43.3143,42.6697,42.7349,240200.0],["2016-06-01",42.7431,43.1266,42.6778,43.0695,270100.0],["2016-06-02",43.0532,43.6734,42.9308,43.6734,227800.0],["2016-06-03",43.8121,43.9835,43.551,43.7794,141600.0],["2016-06-06",43.7386,43.8855,43.4204,43.5265,136300.0],["2016-06-07",43.7958,43.9427,43.551,43.8529,185200.0],["2016-06-08",43.8529,44.1875,43.7142,44.1467,190800.0],["2016-06-09",44.1303,44.6934,43.8203,44.62,276400.0],["2016-06-10",44.4404,44.8076,44.2282,44.5139,128500.0],["2016-06-13",44.2935,44.3425,43.8366,43.9671,208400.0],["2016-06-14",44.0243,44.3588,43.8039,44.2528,222900.0],["2016-06-15",44.4241,44.5955,44.0569,44.0569,182100.0],["2016-06-16",43.8692,44.5057,43.8692,44.4731,225700.0],["2016-06-17",44.4731,44.5873,44.0324,44.571,535000.0],["2016-06-20",44.8566,44.9872,44.4894,44.5302,186200.0],["2016-06-21",44.4078,44.8974,44.4078,44.8892,298200.0],["2016-06-22",44.9382,45.1504,44.7995,44.8892,544000.0],["2016-06-23",45.2156,45.2156,44.6689,44.9137,240000.0],["2016-06-24",43.5183,44.0814,43.2735,43.4449,334000.0],["2016-06-27",43.2327,43.5183,42.7757,42.8737,325000.0],["2016-06-28",42.8981,43.3225,42.8329,43.0777,381200.0],["2016-06-29",43.2572,43.4367,42.9716,43.2409,240300.0],["2016-06-30",43.5346,44.4649,43.3143,44.416,544600.0],["2016-07-01",44.4975,44.7016,43.8121,44.0814,149000.0],["2016-07-05",44.0814,44.2609,43.7795,44.1222,390500.0],["2016-07-06",44.1875,44.4894,43.9508,44.2446,236000.0],["2016-07-07",44.3017,44.6444,43.9835,44.0487,182200.0],["2016-07-08",44.2691,44.8076,44.0161,44.7913,380800.0],["2016-07-11",44.6934,44.6934,44.2935,44.4567,145900.0],["2016-07-12",44.5384,44.824,44.2854,44.5792,520500.0],["2016-07-13",44.775,45.4278,44.5628,45.1422,190500.0],["2016-07-14",45.2728,45.5012,45.1748,45.183,157400.0],["2016-07-15",45.3544,45.4686,45.0932,45.4278,165900.0],["2016-07-18",45.6645,46.1786,45.5584,45.893,161500.0],["2016-07-19",45.9419,46.0725,45.5094,45.8766,191700.0],["2016-07-20",45.8766,46.301,45.7869,46.097,207400.0],["2016-07-21",46.0969,46.5376,45.7379,46.5213,342700.0],["2016-07-22",46.5131,47.1578,46.3907,46.7008,237700.0],["2016-07-25",46.8314,47.0925,46.6437,46.9864,140400.0],["2016-07-26",47.0191,47.2639,46.6682,46.6845,192500.0],["2016-07-27",46.5947,46.9211,45.9419,46.1296,208500.0],["2016-07-28",46.0072,46.456,45.8195,46.3499,152200.0],["2016-07-29",46.2275,46.6192,46.1459,46.3907,209000.0],["2016-08-01",46.1541,46.4642,45.6971,45.9909,501500.0],["2016-08-02",45.9337,48.0146,45.9337,47.0191,1037400.0],["2016-08-03",47.1496,48.953,46.7579,48.8224,427000.0],["2016-08-04",48.6919,49.4508,48.4471,49.0428,478800.0],["2016-08-05",48.9612,49.6548,48.8061,49.2631,331500.0],["2016-08-08",49.2141,49.5242,48.6266,48.798,275600.0],["2016-08-09",48.8388,49.6303,48.749,49.3447,258500.0],["2016-08-10",49.3447,49.4182,48.9041,48.9938,129400.0],["2016-08-11",48.9449,49.0917,48.6837,48.7327,205400.0],["2016-08-12",48.6674,49.157,48.6348,49.1489,181100.0],["2016-08-15",49.1898,49.3615,49.0016,49.1898,144900.0],["2016-08-16",49.1162,49.1734,48.5762,48.6499,113500.0],["2016-08-17",48.5762,48.7153,48.2654,48.6744,114700.0],["2016-08-18",48.5926,48.8462,48.519,48.6662,82400.0],["2016-08-19",48.6171,48.6499,48.1099,48.3635,99800.0],["2016-08-22",48.2408,48.6089,47.9709,48.5271,125200.0],["2016-08-23",48.6171,48.7398,48.069,48.1017,120800.0],["2016-08-24",48.1754,48.3717,47.9136,48.0936,137700.0],["2016-08-25",47.8891,48.3226,47.8891,48.159,97800.0],["2016-08-26",48.4862,48.4862,47.7091,47.8563,102100.0],["2016-08-29",47.7582,48.0527,47.5618,47.7255,127700.0],["2016-08-30",47.5618,47.7664,47.0792,47.5537,101600.0],["2016-08-31",47.4882,47.6682,47.1037,47.5864,184800.0],["2016-09-01",47.6927,48.0936,47.3,47.75,215300.0],["2016-09-02",48.0527,48.5108,48.0199,48.2163,99100.0],["2016-09-06",48.3717,48.4944,48.0772,48.1999,158000.0],["2016-09-07",48.2899,48.5762,47.93,48.2817,256700.0],["2016-09-08",48.0936,48.4699,48.0936,48.2245,142000.0],["2016-09-09",48.0772,48.0772,47.0465,47.0465,204300.0],["2016-09-12",47.2837,47.9709,47.0955,47.7173,191900.0],["2016-09-13",47.5536,47.8727,47.3655,47.3655,293800.0],["2016-09-14",47.251,48.0118,47.251,47.5864,244300.0],["2016-09-15",47.66,48.159,47.3655,47.6518,260300.0],["2016-09-16",47.7254,48.1263,47.3164,48.1263,430400.0],["2016-09-19",47.9218,48.2981,47.9218,47.9872,271900.0],["2016-09-20",48.2817,48.6008,47.6109,47.6355,139800.0],["2016-09-21",47.6927,48.3308,47.6927,48.1836,278100.0],["2016-09-22",48.5517,48.8625,48.3881,48.7562,310900.0],["2016-09-23",48.7562,48.9116,48.4617,48.5926,142200.0],["2016-09-26",48.4044,48.928,48.4044,48.7807,157800.0],["2016-09-27",48.6498,49.2143,48.5844,48.9362,177600.0],["2016-09-28",49.0425,49.1816,48.7644,48.9771,126500.0],["2016-09-29",48.8135,48.9689,48.5271,48.5271,237700.0],["2016-09-30",48.7398,49.3207,48.519,49.0016,210000.0],["2016-10-03",49.0262,49.2798,48.7889,49.0834,154300.0],["2016-10-04",49.2552,49.3288,48.4617,48.6662,141400.0],["2016-10-05",48.6335,49.0916,48.4944,48.5844,159900.0],["2016-10-06",48.5762,49.1325,48.1999,49.1325,180100.0],["2016-10-07",49.0425,49.0425,48.1917,48.519,113500.0],["2016-10-10",48.4862,49.3288,48.4862,49.3207,137100.0],["2016-10-11",49.3616,49.3943,48.519,48.7889,103900.0],["2016-10-12",48.9034,49.2716,48.5926,49.1898,135500.0],["2016-10-13",49.1325,51.0877,48.7562,50.3187,433000.0],["2016-10-14",50.6459,50.6868,49.787,49.8933,145600.0],["2016-10-17",49.9996,50.6377,49.9097,50.4496,208100.0],["2016-10-18",50.8341,51.0304,50.4168,50.8831,188300.0],["2016-10-19",50.875,51.0059,50.3187,50.4659,129700.0],["2016-10-20",50.2859,50.4986,49.6397,49.9096,106200.0],["2016-10-21",49.6479,49.9424,49.2634,49.9424,100900.0],["2016-10-24",49.9996,50.4823,49.8688,50.1223,211100.0],["2016-10-25",50.1469,50.2696,49.8278,50.0078,112400.0],["2016-10-26",50.0242,50.0814,49.1734,49.1816,127300.0],["2016-10-27",49.517,49.517,48.6171,48.6417,144700.0],["2016-10-28",48.6826,49.5579,48.6826,49.2225,241600.0],["2016-10-31",49.2552,49.6724,49.108,49.3697,174300.0],["2016-11-01",51.8812,54.2045,50.7359,53.4682,720300.0],["2016-11-02",53.6155,53.7463,52.7647,52.8301,311400.0],["2016-11-03",47.8482,51.2922,46.6129,51.0059,719300.0],["2016-11-04",50.7932,51.0958,49.5497,49.7297,336300.0],["2016-11-07",50.2042,51.5867,49.7788,51.3985,211300.0],["2016-11-08",51.5049,51.7339,51.1531,51.2185,165200.0],["2016-11-09",50.6132,50.6132,49.1898,50.335,256300.0],["2016-11-10",50.3514,50.4659,49.3288,50.0896,355500.0],["2016-11-11",49.9424,51.5376,49.7951,51.3903,316700.0],["2016-11-14",51.5953,52.1283,51.3329,51.6363,172600.0],["2016-11-15",51.6609,52.4646,51.6609,52.03,261800.0],["2016-11-16",51.9397,52.44,51.5461,52.1119,164600.0],["2016-11-17",52.2923,52.932,52.1775,52.9156,133500.0],["2016-11-18",52.9484,54.2112,52.9484,54.1456,320500.0],["2016-11-21",53.793,54.5474,53.6044,53.8176,155900.0],["2016-11-22",53.7438,54.4654,53.7192,54.0964,183500.0],["2016-11-23",53.875,54.2358,53.8504,54.08,168500.0],["2016-11-25",54.4408,54.8262,53.8668,54.2194,116300.0],["2016-11-28",54.2522,54.449,53.7356,53.8996,191700.0],["2016-11-29",53.998,54.4326,53.9734,53.9898,149400.0],["2016-11-30",53.9898,53.9898,50.7343,50.8491,421900.0],["2016-12-01",50.9311,50.9721,47.5281,47.5527,691500.0],["2016-12-02",47.8151,48.1185,46.3144,46.3308,421800.0],["2016-12-05",46.626,47.1181,46.2078,46.339,382300.0],["2016-12-06",46.2161,46.6917,46.0684,46.3555,356600.0],["2016-12-07",46.4457,48.0201,46.4457,47.9627,401900.0],["2016-12-08",47.7741,48.6269,47.6511,48.1841,375500.0],["2016-12-09",48.4547,50.4063,48.4547,50.0947,505000.0],["2016-12-12",50.0045,50.9721,49.7093,50.3489,301000.0],["2016-12-13",50.8245,50.9639,50.2423,50.4637,329700.0],["2016-12-14",50.5949,51.5051,49.0697,49.2583,369900.0],["2016-12-15",49.5043,50.6687,49.2911,50.4555,322500.0],["2016-12-16",50.7179,51.1607,50.3899,50.6113,451700.0],["2016-12-19",50.4965,50.5539,49.5043,49.9635,226400.0],["2016-12-20",50.0455,50.5621,49.8815,50.0701,250900.0],["2016-12-21",49.8323,50.6359,49.8323,50.1111,114100.0],["2016-12-22",50.2013,50.3489,49.7011,49.9307,107700.0],["2016-12-23",49.7339,50.2259,49.7339,50.2259,81600.0],["2016-12-27",50.0947,50.4145,49.9471,50.1193,64800.0],["2016-12-28",49.9307,49.9389,49.4633,49.6355,117300.0],["2016-12-29",49.7667,50.0783,49.4551,49.8979,94200.0],["2016-12-30",49.8077,50.0455,49.5863,49.7175,139300.0],["2017-01-03",49.7995,50.3735,49.6847,50.1931,155000.0],["2017-01-04",50.4309,50.6687,50.1521,50.6195,152700.0],["2017-01-05",50.8245,51.0131,50.5293,50.7425,98300.0],["2017-01-06",50.8081,50.8081,49.1271,49.3157,189800.0],["2017-01-09",49.3157,49.6601,48.9139,49.5289,177900.0],["2017-01-10",49.2747,49.9717,48.7827,49.8979,200900.0],["2017-01-11",50.0045,50.3325,49.8159,50.2013,123100.0],["2017-01-12",49.9799,50.2095,49.3321,49.6355,120500.0],["2017-01-13",49.6929,51.0541,49.6929,51.0131,187700.0],["2017-01-17",50.8409,50.9967,49.7831,49.8979,160700.0],["2017-01-18",49.9061,50.0127,49.2009,49.4469,169000.0],["2017-01-19",49.2911,49.4715,48.5203,49.1189,163100.0],["2017-01-20",48.9713,49.8405,48.9713,49.5617,208000.0],["2017-01-23",49.4961,49.4961,47.5609,47.7085,233500.0],["2017-01-24",47.6183,48.2579,47.6019,47.7823,160800.0],["2017-01-25",48.1349,48.6105,48.0693,48.4137,113100.0],["2017-01-26",48.2087,48.3891,47.2165,47.2493,165700.0],["2017-01-27",47.4871,47.4871,46.6835,46.8803,179400.0],["2017-01-30",46.5195,46.6999,45.97,46.2488,203500.0],["2017-01-31",46.4702,46.9704,45.9618,46.9458,246800.0],["2017-02-01",46.9459,47.3395,46.5604,46.9295,218200.0],["2017-02-02",46.9377,47.5363,46.3554,47.4543,211100.0],["2017-02-03",47.8069,48.3891,47.3969,48.1923,129700.0],["2017-02-06",48.4301,48.4301,47.6757,48.0857,173800.0],["2017-02-07",48.0201,48.7827,47.9299,48.6515,159500.0],["2017-02-08",48.8319,48.8319,48.1267,48.1595,254300.0],["2017-02-09",47.9791,48.8975,47.9791,48.2579,221500.0],["2017-02-10",48.4711,48.6843,48.2005,48.3317,230700.0],["2017-02-13",48.5039,48.5695,47.6921,47.7085,183100.0],["2017-02-14",47.7167,48.0857,47.3313,47.7577,202300.0],["2017-02-15",47.7905,48.7909,47.6757,48.7171,130300.0],["2017-02-16",48.7089,48.9057,48.2251,48.4465,118100.0],["2017-02-17",48.2005,48.5449,47.8397,47.9053,238400.0],["2017-02-21",50.3735,51.4969,49.1927,49.8487,282400.0],["2017-02-22",49.5781,49.9635,45.2648,46.3472,556100.0],["2017-02-23",46.3472,47.1427,45.888,46.4702,430000.0],["2017-02-24",46.503,47.6019,46.2488,47.3313,303600.0],["2017-02-27",47.1509,47.6921,46.8311,47.2247,374500.0],["2017-02-28",47.3805,47.8151,46.9951,47.4543,743700.0],["2017-03-01",47.9627,48.1677,47.5855,47.7905,286200.0],["2017-03-02",47.7085,47.7331,47.1509,47.3149,222700.0],["2017-03-03",47.3067,47.4707,46.9787,47.3231,190100.0],["2017-03-06",47.0189,47.5286,46.5996,47.1915,271700.0],["2017-03-07",47.3231,47.693,47.1751,47.1997,312700.0],["2017-03-08",47.2984,47.3231,46.9778,47.2409,243600.0],["2017-03-09",47.3066,47.5862,47.1011,47.282,152800.0],["2017-03-10",47.5122,47.6848,46.9695,47.4711,202800.0],["2017-03-13",47.4546,47.6684,47.134,47.4711,279500.0],["2017-03-14",47.471,47.5697,47.1093,47.3642,202400.0],["2017-03-15",47.4957,47.6848,47.2326,47.5368,264800.0],["2017-03-16",47.5697,48.2521,47.3148,48.1534,194000.0],["2017-03-17",48.063,48.3754,47.5533,47.9972,325200.0],["2017-03-20",47.9726,48.359,47.7588,48.3343,199800.0],["2017-03-21",48.3014,48.4987,47.2408,47.2984,191800.0],["2017-03-22",47.2162,47.5204,46.7969,47.2655,176500.0],["2017-03-23",47.3066,48.0301,46.8133,47.8163,197500.0],["2017-03-24",47.8246,48.1041,47.2244,47.9397,184800.0],["2017-03-27",47.4793,48.5398,47.4793,48.3179,183500.0],["2017-03-28",48.0794,48.8851,47.7834,48.3507,271500.0],["2017-03-29",48.2274,48.6632,48.1288,48.5892,178000.0],["2017-03-30",48.4247,48.8029,48.2932,48.433,105100.0],["2017-03-31",48.3014,48.9263,48.3014,48.6961,213700.0],["2017-04-03",48.6714,49.288,48.6303,48.9016,122700.0],["2017-04-04",48.8687,48.9838,48.5645,48.9591,147500.0],["2017-04-05",49.1154,49.7073,48.8523,49.066,138400.0],["2017-04-06",48.9345,49.1482,48.5974,48.8605,175900.0],["2017-04-07",48.9427,49.0825,48.5892,48.7207,156300.0],["2017-04-10",48.7125,49.1729,48.3836,48.5974,138300.0],["2017-04-11",48.5974,49.0167,48.3919,48.9756,148400.0],["2017-04-12",48.7947,48.9262,48.4658,48.8276,95300.0],["2017-04-13",48.8769,49.3456,48.0054,48.0301,206500.0],["2017-04-17",48.0712,48.7043,47.8492,48.6878,223500.0],["2017-04-18",48.6961,49.1482,48.3179,48.5234,196100.0],["2017-04-19",48.4659,48.9263,48.1452,48.5563,157400.0],["2017-04-20",48.5727,48.9838,48.5727,48.9098,208600.0],["2017-04-21",48.8769,49.3702,48.8687,49.0907,194400.0],["2017-04-24",49.7484,50.4226,49.6415,50.2335,256200.0],["2017-04-25",50.4473,50.883,50.0773,50.1431,177100.0],["2017-04-26",50.0279,50.4143,49.8553,49.9786,203500.0],["2017-04-27",50.1513,50.6528,50.1102,50.4637,232400.0],["2017-04-28",50.6446,50.957,50.3157,50.3979,207000.0],["2017-05-01",50.4555,50.957,49.6826,49.7402,232000.0],["2017-05-02",47.208,47.5862,43.089,43.1383,782400.0],["2017-05-03",43.1301,43.8454,42.0366,42.7519,485900.0],["2017-05-04",42.7848,43.7714,42.3737,43.6891,533500.0],["2017-05-05",43.7878,44.536,43.7467,44.0098,524000.0],["2017-05-08",44.084,44.8755,43.9933,44.7188,416200.0],["2017-05-09",44.793,45.1888,44.1582,44.2901,568400.0],["2017-05-10",44.4385,44.8672,43.9356,44.2406,391100.0],["2017-05-11",44.3231,44.6034,43.9603,44.2901,497300.0],["2017-05-12",44.3973,44.8343,44.1582,44.3231,458100.0],["2017-05-15",44.2571,45.0239,44.2571,44.6694,312800.0],["2017-05-16",44.6199,44.9002,44.1005,44.2983,417100.0],["2017-05-17",44.084,44.521,43.276,43.2843,494200.0],["2017-05-18",43.1936,43.8037,42.9627,43.5481,321700.0],["2017-05-19",43.5481,44.2819,43.3915,43.7789,353100.0],["2017-05-22",43.6223,43.9933,43.0534,43.0864,209800.0],["2017-05-23",43.0699,43.3172,42.7896,43.243,223000.0],["2017-05-24",43.1111,43.7542,43.1111,43.713,214100.0],["2017-05-25",43.7295,43.7954,43.2843,43.3008,200600.0],["2017-05-26",43.2183,43.4739,43.0122,43.1688,177800.0],["2017-05-30",43.1771,43.276,42.5835,42.6,336300.0],["2017-05-31",42.8061,43.0534,41.7672,41.7837,387700.0],["2017-06-01",41.8827,41.8992,41.017,41.8662,365100.0],["2017-06-02",41.6848,42.3361,41.6189,42.0806,244200.0],["2017-06-05",41.9486,42.0641,41.6436,41.9816,152400.0],["2017-06-06",41.7013,41.7837,41.355,41.6436,224200.0],["2017-06-07",41.7178,41.7178,40.984,41.4292,247300.0],["2017-06-08",41.3798,42.1795,41.2973,41.9734,144600.0],["2017-06-09",41.8992,42.567,41.726,42.2702,263700.0],["2017-06-12",42.229,43.2925,42.2125,42.6824,310700.0],["2017-06-13",42.7401,43.2348,42.4515,43.1523,203100.0],["2017-06-14",43.1688,43.1688,42.6164,42.9215,195800.0],["2017-06-15",42.6494,43.0864,41.9734,42.1383,298400.0],["2017-06-16",41.5282,41.7095,40.2915,40.5141,382300.0],["2017-06-19",40.7696,41.322,40.5306,41.2726,171500.0],["2017-06-20",41.2066,41.2066,40.8356,41.0005,248100.0],["2017-06-21",41.0582,41.1407,40.7779,41.0665,145000.0],["2017-06-22",41.1489,41.2808,40.5223,40.6707,206100.0],["2017-06-23",40.7697,42.0393,40.7037,41.9816,439600.0],["2017-06-26",42.0476,42.7071,41.3303,41.3633,279800.0],["2017-06-27",41.3962,41.9569,41.1572,41.2066,206600.0],["2017-06-28",41.4952,41.9899,41.2726,41.726,158400.0],["2017-06-29",41.7013,41.7013,41.0252,41.388,180600.0],["2017-06-30",41.2891,42.1465,41.1159,41.9734,204900.0],["2017-07-03",42.0063,42.4186,41.5611,42.1795,99800.0],["2017-07-05",42.1135,42.1877,41.3056,41.454,382900.0],["2017-07-06",41.3468,41.5611,41.0582,41.388,301300.0],["2017-07-07",41.5364,42.097,41.4375,41.9569,162500.0],["2017-07-10",41.9321,42.2207,41.6766,42.0393,298500.0],["2017-07-11",42.1135,42.1383,41.3385,41.9486,234300.0],["2017-07-12",42.3032,42.9545,42.2207,42.6165,204300.0],["2017-07-13",42.7484,42.872,41.8827,42.0311,233600.0],["2017-07-14",42.163,42.6412,42.0393,42.5587,214400.0],["2017-07-17",42.6164,42.7731,42.1548,42.2125,183900.0],["2017-07-18",41.9899,42.2619,41.726,41.7508,210800.0],["2017-07-19",41.8744,42.5258,41.7673,42.4845,326700.0],["2017-07-20",42.4598,42.7896,42.0476,42.3114,169100.0],["2017-07-21",42.7319,42.7731,42.1547,42.2867,171700.0],["2017-07-24",42.2867,42.3279,41.6848,42.0806,183900.0],["2017-07-25",42.2207,43.2925,42.2207,43.1359,386200.0],["2017-07-26",43.243,43.243,42.3444,42.7978,164600.0],["2017-07-27",42.971,43.3997,42.0806,42.1218,209800.0],["2017-07-28",42.13,42.4103,41.8497,42.3196,158500.0],["2017-07-31",42.4351,42.6659,41.9321,42.4351,289000.0],["2017-08-01",42.3856,42.4763,38.1808,39.5742,545300.0],["2017-08-02",39.7803,42.0146,39.7226,41.017,394500.0],["2017-08-03",40.9346,41.3633,39.9205,41.083,585700.0],["2017-08-04",41.0335,41.421,40.5141,41.1984,390400.0],["2017-08-07",40.984,41.1572,40.3492,40.3822,213400.0],["2017-08-08",40.275,40.275,39.7308,39.838,295500.0],["2017-08-09",39.805,39.9782,39.2526,39.6237,190700.0],["2017-08-10",39.5742,40.0689,39.1702,39.7226,388300.0],["2017-08-11",39.4423,40.4481,39.4258,40.2173,206900.0],["2017-08-14",40.3744,41.0774,39.9195,40.7052,203500.0],["2017-08-15",40.606,40.73,40.1511,40.5977,176100.0],["2017-08-16",40.5977,41.0525,40.5398,40.8623,253400.0],["2017-08-17",40.7548,40.7548,38.555,38.5633,460800.0],["2017-08-18",38.34,38.985,38.1167,38.5054,436900.0],["2017-08-21",38.5302,39.506,38.4806,39.3655,292900.0],["2017-08-22",39.3158,39.4482,38.8196,38.8941,176100.0],["2017-08-23",38.8114,39.2,38.6542,38.9437,303400.0],["2017-08-24",38.8775,38.9437,38.1746,38.7121,321200.0],["2017-08-25",38.8279,38.9933,38.5384,38.7617,139700.0],["2017-08-28",38.8527,38.8527,38.0671,38.6956,249400.0],["2017-08-29",38.5467,39.0346,38.5219,38.9933,166800.0],["2017-08-30",38.8941,39.2579,38.77,39.1174,115500.0],["2017-08-31",39.2083,39.2497,38.77,38.861,217100.0],["2017-09-01",39.1008,39.1918,38.7121,39.1339,136100.0],["2017-09-05",39.1422,39.4647,38.7287,38.7948,141200.0],["2017-09-06",38.9437,39.0429,38.6377,38.8113,138900.0],["2017-09-07",38.8196,38.8196,37.5212,37.8189,210100.0],["2017-09-08",37.6949,38.1497,37.4799,37.9182,104400.0],["2017-09-11",37.9513,38.3234,37.9347,38.0836,105000.0],["2017-09-12",38.158,38.373,37.9016,38.0588,90600.0],["2017-09-13",38.0588,38.555,38.0588,38.2821,103300.0],["2017-09-14",38.2159,38.3234,37.5212,37.7445,141400.0],["2017-09-15",37.8438,38.249,37.7114,38.1332,316200.0],["2017-09-18",38.2076,38.6294,38.0671,38.4557,92600.0],["2017-09-19",38.3234,38.8692,38.2159,38.373,190000.0],["2017-09-20",38.2159,38.9271,37.7693,38.8527,376300.0],["2017-09-21",38.8527,39.779,38.8362,39.473,430600.0],["2017-09-22",39.4068,41.2014,39.4068,41.036,390300.0],["2017-09-25",40.9864,41.0856,38.0009,38.5715,535700.0],["2017-09-26",38.6294,38.6294,38.067,38.2076,263000.0],["2017-09-27",38.2738,38.6211,37.6701,38.3152,217400.0],["2017-09-28",38.5054,38.7369,37.8438,37.9926,195500.0],["2017-09-29",38.2573,38.7535,37.5212,37.5957,203000.0],["2017-10-02",37.8024,39.3324,37.5543,39.291,304700.0],["2017-10-03",39.4647,39.6218,39.076,39.5887,192600.0],["2017-10-04",39.5308,39.5308,38.6542,38.6625,171600.0],["2017-10-05",38.8279,39.0677,38.6625,38.7121,156700.0],["2017-10-06",38.7204,38.7204,38.2573,38.3152,140600.0],["2017-10-09",38.4309,38.5219,37.8438,37.9595,139500.0],["2017-10-10",38.2076,38.6129,37.6535,37.8603,167200.0],["2017-10-11",37.8603,38.1828,37.6701,37.9099,158000.0],["2017-10-12",37.9016,38.2242,37.8024,37.9182,125000.0],["2017-10-13",38.0009,38.3813,37.8189,38.0836,86900.0],["2017-10-16",38.125,38.9023,38.0671,38.7948,204200.0],["2017-10-17",38.7948,39.0512,38.0836,38.8775,142800.0],["2017-10-18",38.9933,39.0181,38.5302,38.5881,174500.0],["2017-10-19",38.5715,38.9023,38.34,38.861,344400.0],["2017-10-20",39.1091,39.3489,38.9271,39.3241,182500.0],["2017-10-23",39.4564,40.118,39.2497,39.8037,286600.0],["2017-10-24",39.5639,40.6308,39.3737,40.5894,326100.0],["2017-10-25",40.515,40.6969,40.1676,40.3413,236100.0],["2017-10-26",40.5233,40.6308,40.0436,40.2503,110600.0],["2017-10-27",40.2173,40.7631,40.0353,40.6887,202100.0],["2017-10-30",40.4819,40.5646,40.0105,40.3413,583300.0],["2017-10-31",39.0512,39.0512,35.892,36.81,1459500.0],["2017-11-01",36.9837,36.9837,35.5778,36.3965,962200.0],["2017-11-02",36.3469,37.1243,36.2394,36.9258,555000.0],["2017-11-03",36.719,39.0016,36.719,38.4557,598100.0],["2017-11-06",38.1828,38.8031,38.1828,38.4971,574900.0],["2017-11-07",38.5302,39.0925,37.4303,37.5626,463900.0],["2017-11-08",37.4551,39.1256,37.4551,38.7287,376300.0],["2017-11-09",38.4227,39.3158,38.2077,38.555,296000.0],["2017-11-10",38.3896,38.985,38.2159,38.4475,200000.0],["2017-11-13",38.4392,38.555,37.8768,38.2159,260100.0],["2017-11-14",37.9172,38.6142,37.9172,38.4648,341800.0],["2017-11-15",38.3736,38.3736,37.6102,37.6268,401000.0],["2017-11-16",37.8011,38.5644,37.7513,38.0998,460700.0],["2017-11-17",37.9836,39.1701,37.9836,39.029,234100.0],["2017-11-20",39.0373,39.56,38.8216,39.4024,263100.0],["2017-11-21",39.2115,39.2447,38.3653,38.498,190400.0],["2017-11-22",38.6225,38.6225,38.1578,38.1744,106600.0],["2017-11-24",38.2657,38.2657,37.8508,38.0251,55000.0],["2017-11-27",38.0749,38.2242,37.7845,38.0666,173400.0],["2017-11-28",38.1827,39.0622,38.0168,39.0622,236300.0],["2017-11-29",39.0871,40.7216,38.8963,40.6469,245600.0],["2017-11-30",40.7382,41.3024,40.0329,40.4063,230600.0],["2017-12-01",40.5308,40.6469,39.5434,40.257,169800.0],["2017-12-04",40.5889,41.0203,40.4561,40.9622,198300.0],["2017-12-05",41.1033,41.1116,40.6552,40.7963,205900.0],["2017-12-06",40.7133,41.0203,40.2238,40.8875,263600.0],["2017-12-07",40.9456,40.9456,39.9251,39.9749,246100.0],["2017-12-08",40.0164,40.2404,39.1452,39.3028,200000.0],["2017-12-11",39.3028,39.4024,38.6557,39.1701,206900.0],["2017-12-12",39.3111,39.7923,39.2033,39.2364,126800.0],["2017-12-13",39.0954,39.5019,38.5893,38.5976,155600.0],["2017-12-14",38.664,38.8465,38.2491,38.3238,157600.0],["2017-12-15",38.3404,39.4771,38.3404,39.0788,409700.0],["2017-12-18",39.4356,40.0164,39.3858,39.4771,123200.0],["2017-12-19",39.6845,39.8089,39.0705,39.3609,188000.0],["2017-12-20",39.4687,39.6596,38.722,39.4024,144700.0],["2017-12-21",39.4522,40.2238,39.4107,39.5849,186200.0],["2017-12-22",39.6513,39.9168,39.4273,39.8587,106100.0],["2017-12-26",39.867,40.564,39.8421,39.867,94900.0],["2017-12-27",39.9334,40.1989,39.6015,39.6762,120100.0],["2017-12-28",39.7757,40.2238,39.2696,40.1657,273800.0],["2017-12-29",40.2072,40.5889,39.5434,39.5517,133100.0],["2018-01-02",39.6098,39.6098,38.6805,38.9377,210800.0],["2018-01-03",38.946,39.3526,38.6556,39.1618,266700.0],["2018-01-04",39.3194,40.1574,39.2198,39.9832,240600.0],["2018-01-05",39.9168,40.7299,39.7675,39.9915,244700.0],["2018-01-08",39.8753,40.3399,39.6264,40.0578,186800.0],["2018-01-09",40.0329,40.4395,39.5351,40.2819,450300.0],["2018-01-10",40.2984,40.2984,39.6928,40.0163,137200.0],["2018-01-11",40.0495,40.622,39.6928,40.5059,231500.0],["2018-01-12",40.564,40.8378,40.1989,40.4644,116900.0],["2018-01-16",40.705,41.5264,40.3565,40.3565,195800.0],["2018-01-17",40.5059,41.0286,40.1491,40.788,230600.0],["2018-01-18",40.7382,40.8295,40.3316,40.3814,194700.0],["2018-01-19",40.1159,40.9207,40.0329,40.5888,138400.0],["2018-01-22",40.6137,41.0286,40.4478,41.012,152100.0],["2018-01-23",40.7714,41.012,40.5142,40.8626,179100.0],["2018-01-24",40.9788,41.0369,40.5059,40.6552,196700.0],["2018-01-25",40.8046,40.8212,39.9583,40.257,115000.0],["2018-01-26",40.3565,40.3565,39.867,40.091,97200.0],["2018-01-29",40.0496,40.622,39.6015,39.6347,151700.0],["2018-01-30",39.5019,40.0164,39.4107,39.419,138000.0],["2018-01-31",39.6015,39.7674,38.9709,39.253,164200.0],["2018-02-01",39.2364,39.5849,38.8465,38.9875,104000.0],["2018-02-02",38.7718,38.7718,38.0085,38.0915,205500.0],["2018-02-05",37.9919,38.6391,37.4775,37.4858,287400.0],["2018-02-06",37.3364,39.5766,37.1705,38.4316,376500.0],["2018-02-07",38.3238,38.7967,37.8259,37.9006,133600.0],["2018-02-08",37.9172,38.0417,37.0958,37.0958,316000.0],["2018-02-09",37.5688,37.8674,36.4487,37.0875,323300.0],["2018-02-12",37.1954,37.519,36.7722,37.1871,628500.0],["2018-02-13",37.0709,37.8674,37.0709,37.4277,432800.0],["2018-02-14",37.129,38.5146,37.129,38.4316,323400.0],["2018-02-15",38.5312,38.6722,38.1744,38.5229,193500.0],["2018-02-16",38.3072,38.9212,38.0417,38.6308,127700.0],["2018-02-20",37.3364,38.1993,36.2827,37.6766,428500.0],["2018-02-21",37.826,38.7718,37.4277,38.4565,287000.0],["2018-02-22",38.7884,41.0286,38.7054,40.8046,459700.0],["2018-02-23",40.6552,40.6718,39.336,39.4936,354300.0],["2018-02-26",39.4688,39.7923,38.7303,39.0373,210300.0],["2018-02-27",39.029,39.4687,38.8714,38.9128,218100.0],["2018-02-28",38.9543,39.1203,38.5229,38.7303,283100.0],["2018-03-01",38.7137,39.1701,38.3984,39.0788,277100.0],["2018-03-02",38.8963,39.3858,38.8963,39.2364,159500.0],["2018-03-05",39.0871,39.3775,38.9544,39.1784,210400.0],["2018-03-06",39.2699,39.6278,38.887,39.4364,226700.0],["2018-03-07",39.2616,40.1356,38.8205,40.0773,296100.0],["2018-03-08",40.0856,40.0856,39.2533,39.4614,326000.0],["2018-03-09",39.6861,39.8276,39.0618,39.7776,151500.0],["2018-03-12",39.9275,40.044,39.3698,39.5529,138700.0],["2018-03-13",39.7277,39.8692,39.2782,39.5363,179100.0],["2018-03-14",39.4863,40.1189,39.3864,39.5279,283000.0],["2018-03-15",39.5363,39.5529,39.0285,39.3865,297100.0],["2018-03-16",39.4114,40.1272,38.8621,39.4697,415400.0],["2018-03-19",39.3698,39.5529,38.9453,39.1118,229700.0],["2018-03-20",39.195,39.4198,38.2794,39.0286,443900.0],["2018-03-21",38.7372,38.7539,38.2878,38.321,150100.0],["2018-03-22",38.2878,38.4293,37.3888,37.4138,250300.0],["2018-03-23",37.4804,37.4804,37.2224,37.2473,292500.0],["2018-03-26",37.8383,37.8716,36.8145,37.7467,186900.0],["2018-03-27",37.7967,38.0547,37.4471,37.6136,118000.0],["2018-03-28",37.6635,37.9548,37.4637,37.5303,161400.0],["2018-03-29",37.7467,38.2295,37.6469,37.6552,260900.0],["2018-04-02",37.6136,37.8882,37.3056,37.6801,207500.0],["2018-04-03",37.8966,38.3294,37.6219,38.2212,132100.0],["2018-04-04",37.9715,39.9275,37.5553,39.8276,305500.0],["2018-04-05",39.8775,39.9941,39.3781,39.8526,144800.0],["2018-04-06",39.7693,40.302,39.6778,39.786,276100.0],["2018-04-09",39.8442,40.1772,39.6861,39.9108,164500.0],["2018-04-10",40.1855,40.1855,39.7444,39.9358,118600.0],["2018-04-11",39.8775,40.2188,39.6445,40.1689,81200.0],["2018-04-12",40.2521,40.4186,39.9857,40.2188,62900.0],["2018-04-13",40.2937,40.7265,39.9441,40.6766,101300.0],["2018-04-16",40.7182,41.3757,40.2687,41.2426,110400.0],["2018-04-17",41.4257,41.9001,41.3175,41.8835,101000.0],["2018-04-18",42.0666,42.1665,41.3591,41.8502,200100.0],["2018-04-19",41.4507,41.6255,40.8847,41.2259,193600.0],["2018-04-20",41.176,41.3591,40.7515,41.1677,148500.0],["2018-04-23",41.3591,41.4507,41.0012,41.3758,88800.0],["2018-04-24",41.5922,41.6088,40.9929,41.3092,82900.0],["2018-04-25",41.2259,41.6338,41.0761,41.4257,68500.0],["2018-04-26",41.5589,41.717,40.9263,41.7087,93600.0],["2018-04-27",41.7836,41.8835,41.5173,41.6338,100800.0],["2018-04-30",41.8419,41.8918,40.8763,40.9096,216200.0],["2018-05-01",42.566,43.6397,41.9584,43.1237,214900.0],["2018-05-02",43.0404,43.0404,40.5517,41.1011,385500.0],["2018-05-03",41.0595,41.0595,39.6195,39.786,229500.0],["2018-05-04",39.8109,40.6433,39.7194,40.4185,135400.0],["2018-05-07",40.5933,40.5933,40.1439,40.1938,113400.0],["2018-05-08",40.0435,40.2773,39.3672,39.5175,153300.0],["2018-05-09",39.7096,39.9183,39.242,39.3338,168100.0],["2018-05-10",39.4674,40.0519,39.2503,39.7096,123000.0],["2018-05-11",39.8264,40.0686,39.6428,39.7096,100000.0],["2018-05-14",39.7096,40.0101,39.242,39.2837,126800.0],["2018-05-15",39.2837,39.7095,39.1,39.2921,119900.0],["2018-05-16",39.4424,39.6929,39.1835,39.3004,184100.0],["2018-05-17",39.3255,39.5843,39.1335,39.2587,176100.0],["2018-05-18",39.3589,39.3589,38.4572,38.716,142600.0],["2018-05-21",38.7494,39.0249,38.6241,38.8412,213800.0],["2018-05-22",38.9164,38.9999,38.3737,38.4154,172900.0],["2018-05-23",38.2568,38.6074,37.7892,38.1315,137400.0],["2018-05-24",38.0981,38.2317,37.497,37.7558,177400.0],["2018-05-25",37.689,38.3653,37.689,37.8476,116100.0],["2018-05-29",37.7391,38.1232,37.6807,37.8977,153700.0],["2018-05-30",38.0731,38.3737,37.9645,38.0647,130700.0],["2018-05-31",38.0564,38.0564,37.4385,37.497,138700.0],["2018-06-01",37.5805,37.5805,37.2214,37.2882,99800.0],["2018-06-04",37.3383,37.6055,37.163,37.3383,111800.0],["2018-06-05",37.5304,37.5304,37.0545,37.4051,123300.0],["2018-06-06",37.5137,37.5721,37.0795,37.5721,206500.0],["2018-06-07",37.3801,37.5638,36.1694,36.2613,300400.0],["2018-06-08",36.2863,36.8123,36.0025,36.303,139600.0],["2018-06-11",36.3531,36.8624,36.3448,36.7038,151800.0],["2018-06-12",36.8624,36.8624,36.278,36.5118,118200.0],["2018-06-13",36.6036,36.662,36.1277,36.5952,139700.0],["2018-06-14",36.6954,36.804,36.3782,36.6119,124100.0],["2018-06-15",36.5619,37.0879,36.4199,37.0044,333600.0],["2018-06-18",36.8374,37.0712,36.5034,36.9543,183200.0],["2018-06-19",36.9125,37.5053,36.9125,37.3884,326300.0],["2018-06-20",37.5137,37.5137,36.829,37.2131,204400.0],["2018-06-21",37.33,37.5137,36.8958,37.2465,139900.0],["2018-06-22",37.3717,37.6306,36.8624,37.0044,404700.0],["2018-06-25",36.9877,37.5972,36.7956,37.3884,178000.0],["2018-06-26",37.355,37.8226,36.8875,37.5972,125500.0],["2018-06-27",37.5387,37.7475,37.1463,37.1714,149000.0],["2018-06-28",37.2048,37.3968,36.971,37.2465,115400.0],["2018-06-29",37.2882,37.5554,37.0461,37.1964,192800.0],["2018-07-02",36.996,37.2465,36.7288,37.0127,100100.0],["2018-07-03",37.2131,37.2882,36.9042,36.996,65000.0],["2018-07-05",37.1213,37.3884,36.8791,37.33,109100.0],["2018-07-06",37.33,37.7892,37.2047,37.5805,133100.0],["2018-07-09",37.5137,37.7642,37.3801,37.497,90800.0],["2018-07-10",37.5638,37.7809,37.1964,37.3217,113600.0],["2018-07-11",37.2131,37.5053,37.1797,37.1964,64200.0],["2018-07-12",37.2882,37.2882,36.9125,37.0294,51000.0],["2018-07-13",36.9292,37.1296,36.7873,36.829,57400.0],["2018-07-16",36.829,36.8541,36.2195,36.2279,99600.0],["2018-07-17",36.2863,36.7455,36.2279,36.278,63300.0],["2018-07-18",36.278,36.278,35.443,35.8021,111700.0],["2018-07-19",35.6518,35.9356,35.585,35.8856,84200.0],["2018-07-20",36.0024,36.0024,35.585,35.752,100200.0],["2018-07-23",35.6601,35.7186,35.084,35.2844,124500.0],["2018-07-24",35.276,35.4931,34.6248,34.6331,246700.0],["2018-07-25",34.6582,34.6582,33.7147,34.0654,142900.0],["2018-07-26",34.1739,34.9588,34.1489,34.7667,307600.0],["2018-07-27",34.8335,34.8669,33.9819,34.1155,213900.0],["2018-07-30",34.0737,34.6081,33.7231,33.8566,197600.0],["2018-07-31",30.4,30.4167,28.63,30.3082,1163300.0],["2018-08-01",30.4501,32.2035,30.3332,31.0262,425600.0],["2018-08-02",29.7822,31.2183,29.3063,30.8008,239000.0],["2018-08-03",30.926,32.0448,30.926,31.3518,311800.0],["2018-08-06",31.2517,31.9948,31.1765,31.7276,325800.0],["2018-08-07",31.6441,32.0699,31.5188,31.8111,224200.0],["2018-08-08",31.7526,32.5208,31.5689,32.3204,246800.0],["2018-08-09",32.3955,32.8547,32.2369,32.5458,241100.0],["2018-08-10",32.2118,32.5625,31.9864,32.0699,172800.0],["2018-08-13",31.9363,32.2953,31.6942,31.9864,195200.0],["2018-08-14",31.978,32.4977,31.978,32.2211,225400.0],["2018-08-15",32.1708,32.4642,31.9864,32.087,215600.0],["2018-08-16",32.1037,32.1876,31.7852,31.8858,108900.0],["2018-08-17",31.802,31.9696,31.6176,31.9445,170000.0],["2018-08-20",32.0702,32.2043,31.7014,31.8188,108500.0],["2018-08-21",31.8104,32.2043,31.7517,31.8607,106200.0],["2018-08-22",31.7936,32.1038,31.7517,32.0199,96100.0],["2018-08-23",31.9361,32.0618,31.5924,31.8271,133500.0],["2018-08-24",31.7433,31.9948,31.6763,31.8607,124700.0],["2018-08-27",32.0115,32.263,31.8439,32.2295,114300.0],["2018-08-28",32.263,32.5396,32.0115,32.0199,134000.0],["2018-08-29",32.0199,32.2379,31.7433,31.9193,127900.0],["2018-08-30",31.8104,31.9864,31.1398,31.3326,261100.0],["2018-08-31",31.2823,31.584,30.8632,31.3829,184100.0],["2018-09-04",31.2404,31.5338,30.9722,31.5254,117100.0],["2018-09-05",31.5673,31.7852,31.3242,31.3829,138800.0],["2018-09-06",31.3242,31.5841,31.2572,31.4583,85800.0],["2018-09-07",31.4416,31.6679,31.3913,31.6679,98900.0],["2018-09-10",31.7768,32.1289,31.5673,31.7852,117300.0],["2018-09-11",31.7768,31.9026,31.4332,31.4499,124600.0],["2018-09-12",31.626,31.6344,31.4164,31.6092,98600.0],["2018-09-13",31.7349,31.9277,31.3326,31.3661,215500.0],["2018-09-14",31.341,31.517,31.0308,31.3661,85000.0],["2018-09-17",31.3242,31.4583,30.5866,30.6201,102800.0],["2018-09-18",30.6536,30.6536,30.0334,30.2764,151500.0],["2018-09-19",30.2932,30.4357,29.7232,29.7986,117400.0],["2018-09-20",29.7987,29.8406,29.5472,29.7651,90600.0],["2018-09-21",29.7484,29.9914,29.3628,29.455,377800.0],["2018-09-24",29.5472,29.7316,29.1281,29.4131,205900.0],["2018-09-25",29.4634,29.6142,29.279,29.4298,164900.0],["2018-09-26",29.4298,29.7232,28.0971,28.2144,231300.0],["2018-09-27",28.1138,29.1281,28.1138,28.5916,192600.0],["2018-09-28",28.6084,28.9101,28.3402,28.4072,217600.0],["2018-10-01",28.5497,28.9018,27.4265,27.5103,155900.0],["2018-10-02",27.5355,28.0803,27.2924,27.8372,241300.0],["2018-10-03",27.8205,27.921,26.9319,27.1415,225200.0],["2018-10-04",27.0577,27.3008,26.538,27.284,243500.0],["2018-10-05",27.4013,27.7534,27.2169,27.2756,201400.0],["2018-10-08",27.2505,27.4349,27.1499,27.2505,172900.0],["2018-10-09",27.2337,27.3594,26.5967,26.605,125700.0],["2018-10-10",26.5045,26.8314,25.9261,26.0602,185600.0],["2018-10-11",26.0183,26.2949,25.8003,25.8255,169600.0],["2018-10-12",26.0351,26.0351,24.8951,25.2387,304300.0],["2018-10-15",25.1717,25.792,24.9035,25.4148,260200.0],["2018-10-16",25.3896,25.9596,25.3142,25.7668,230200.0],["2018-10-17",25.7249,25.8758,25.2304,25.6327,135500.0],["2018-10-18",25.4902,25.6495,24.9789,25.1465,111400.0],["2018-10-19",25.1298,25.3896,25.1214,25.2723,145400.0],["2018-10-22",25.3645,26.2614,25.046,25.8758,578100.0],["2018-10-23",25.6746,27.0158,25.4818,26.7392,228700.0],["2018-10-24",26.7643,27.2505,26.5547,26.5967,268500.0],["2018-10-25",26.6134,26.9236,26.3284,26.6302,118800.0],["2018-10-26",26.6302,26.7894,26.1189,26.4458,176300.0],["2018-10-29",26.5799,27.46,26.3703,26.89,248100.0],["2018-10-30",24.3586,27.2337,24.3586,26.4793,556300.0],["2018-10-31",26.6805,27.9462,26.5715,27.6863,256800.0],["2018-11-01",27.7618,28.7509,27.6696,28.1557,269100.0],["2018-11-02",28.1557,28.206,27.3343,27.5606,97200.0],["2018-11-05",27.6193,27.9965,27.3008,27.4768,102400.0],["2018-11-06",27.4181,28.0132,27.2337,27.8121,178700.0],["2018-11-07",27.8121,27.8708,27.0493,27.3427,161800.0],["2018-11-08",27.2589,27.5019,26.8649,27.2169,380900.0],["2018-11-09",27.1834,27.6528,26.7475,26.7559,174900.0],["2018-11-12",26.7727,27.0074,26.4709,26.6218,171900.0],["2018-11-13",26.6808,26.9924,26.4365,26.5123,133100.0],["2018-11-14",26.6723,26.7313,25.8723,25.9059,113100.0],["2018-11-15",25.8049,25.9565,25.3922,25.7712,192600.0],["2018-11-16",25.6954,25.9396,25.4512,25.5354,177100.0],["2018-11-19",25.5691,25.7291,25.0385,25.0385,204100.0],["2018-11-20",24.9964,26.0828,24.9543,25.6027,247100.0],["2018-11-21",25.6533,26.5376,25.6533,25.8807,133100.0],["2018-11-23",25.7712,25.9902,25.4933,25.5438,44900.0],["2018-11-26",25.6701,26.2597,25.5438,25.6196,218400.0],["2018-11-27",25.6196,25.9144,25.6196,25.7796,198300.0],["2018-11-28",25.7291,28.0956,25.7291,27.8093,608800.0],["2018-11-29",27.6914,28.2809,27.5061,27.9356,214400.0],["2018-11-30",27.9525,28.8199,27.8093,28.3399,373400.0],["2018-12-03",28.5925,28.862,27.7925,27.8346,353300.0],["2018-12-04",27.8346,27.8346,26.5123,26.6892,215500.0],["2018-12-06",26.4871,26.9503,26.2681,26.925,211500.0],["2018-12-07",26.765,27.4893,26.765,27.1103,214200.0],["2018-12-10",27.2029,27.2029,26.4281,26.9503,265800.0],["2018-12-11",27.1945,27.9272,27.144,27.2703,217300.0],["2018-12-12",27.523,28.222,27.3208,27.8683,173000.0],["2018-12-13",27.9188,28.6431,27.9188,28.0535,233800.0],["2018-12-14",27.8851,28.062,27.304,27.3714,128800.0],["2018-12-17",27.2619,27.5145,26.9081,27.0766,303000.0],["2018-12-18",27.0092,27.3461,25.8554,25.9144,231200.0],["2018-12-19",25.7543,25.9902,24.9543,25.1564,294400.0],["2018-12-20",25.1564,25.3754,24.5416,24.7858,224400.0],["2018-12-21",24.7184,24.7184,22.9246,23.0088,488200.0],["2018-12-24",22.9414,23.6657,22.5793,23.3625,128500.0],["2018-12-26",23.3625,24.1205,23.1688,24.0868,281100.0],["2018-12-27",23.7836,24.1289,23.253,23.7415,160900.0],["2018-12-28",23.8341,24.1289,23.472,23.7331,213900.0],["2018-12-31",23.8257,24.1205,23.5899,23.8089,164200.0],["2019-01-02",23.7078,24.331,23.3962,23.851,183800.0],["2019-01-03",23.8173,24.9627,23.7752,24.7269,250700.0],["2019-01-04",24.8785,25.3164,24.7016,24.8111,325000.0],["2019-01-07",24.8279,25.6196,24.6763,25.1395,292600.0],["2019-01-08",25.2659,25.4848,25.089,25.1985,254700.0],["2019-01-09",25.1816,25.7122,25.1059,25.5943,236300.0],["2019-01-10",25.5269,26.4028,25.5269,25.9396,173400.0],["2019-01-11",25.8638,26.4197,25.6954,25.9144,359200.0],["2019-01-14",25.8133,26.2765,25.4175,25.4596,173100.0],["2019-01-15",25.5354,25.5354,25.0469,25.3501,144900.0],["2019-01-16",25.4427,25.687,25.2406,25.3585,162900.0],["2019-01-17",25.308,25.4512,24.9543,25.4512,149300.0],["2019-01-18",25.4848,25.8554,25.3248,25.4512,200000.0],["2019-01-22",25.3248,25.6701,25.0216,25.6701,130900.0],["2019-01-23",25.6785,25.7796,25.409,25.6533,118300.0],["2019-01-24",25.468,25.9396,25.4596,25.8049,104000.0],["2019-01-25",25.8301,26.4197,25.8301,26.007,98800.0],["2019-01-28",25.8807,26.2765,25.8133,26.0154,103700.0],["2019-01-29",26.0154,26.3944,25.9565,26.226,85300.0],["2019-01-30",26.167,26.8576,26.167,26.5629,126400.0],["2019-01-31",26.5797,27.0429,26.5797,26.9334,96200.0],["2019-02-01",27.0766,27.1861,26.6471,26.9587,111000.0],["2019-02-04",27.0008,27.2366,26.8745,27.1777,88200.0],["2019-02-05",27.1945,27.5651,27.0934,27.3966,104500.0],["2019-02-06",27.3629,27.6072,26.9839,27.2703,91800.0],["2019-02-07",27.144,27.3629,26.8324,27.1524,130100.0],["2019-02-08",27.1355,28.3736,27.1355,28.3483,278200.0],["2019-02-11",28.3567,28.5504,28.1715,28.5336,109000.0],["2019-02-12",28.6515,29.3674,28.6515,29.1484,101300.0],["2019-02-13",29.1989,29.5274,29.1989,29.3168,81100.0],["2019-02-14",29.1821,29.2495,28.8115,28.9968,118300.0],["2019-02-15",29.2158,29.7295,29.0726,29.6621,166400.0],["2019-02-19",27.5735,28.9294,24.0952,24.6005,1113700.0],["2019-02-20",24.8027,25.7291,23.0172,23.3372,807400.0],["2019-02-21",23.093,23.5899,22.8572,23.5731,501000.0],["2019-02-22",23.3878,23.7162,23.0172,23.472,311700.0],["2019-02-25",23.3794,23.9436,23.1772,23.3288,213000.0],["2019-02-26",23.3372,23.7836,22.9161,23.5983,239100.0],["2019-02-27",23.5309,24.1879,23.4804,23.8678,303000.0],["2019-02-28",23.792,23.8931,23.0677,23.312,275600.0],["2019-03-01",23.312,23.5225,22.5624,22.6719,249700.0],["2019-03-04",22.6382,23.0509,22.335,22.874,245600.0],["2019-03-05",22.8235,23.0762,22.3771,22.5035,204700.0],["2019-03-06",22.5119,22.5961,21.9982,22.0908,208100.0],["2019-03-07",22.0403,22.0403,21.5013,21.6865,169100.0],["2019-03-08",21.6444,21.8802,21.1644,21.6697,219500.0],["2019-03-11",21.8213,22.2677,21.6528,22.0992,191800.0],["2019-03-12",22.1076,22.2508,21.5939,22.1919,250600.0],["2019-03-13",22.2845,23.152,22.2845,22.5877,401600.0],["2019-03-14",22.7393,23.0846,22.7393,22.9161,196800.0],["2019-03-15",22.933,23.4804,22.7393,23.4467,444800.0],["2019-03-18",23.3541,24.0531,23.3541,23.6236,166100.0],["2019-03-19",23.632,23.691,23.2614,23.4299,111700.0],["2019-03-20",23.3794,23.472,22.6888,22.7561,276300.0],["2019-03-21",22.8235,22.9919,22.613,22.874,148400.0],["2019-03-22",22.8067,23.0172,22.3098,22.4782,219000.0],["2019-03-25",22.4866,22.5287,21.9729,22.3603,352900.0],["2019-03-26",22.3603,23.0172,22.3603,22.9667,120300.0],["2019-03-27",22.933,23.2867,22.773,22.8825,176100.0],["2019-03-28",22.9077,23.1183,22.6635,22.7898,132600.0],["2019-03-29",22.9667,23.0677,22.4108,22.7646,264900.0],["2019-04-01",22.9246,23.152,22.7393,22.9667,188000.0],["2019-04-02",22.9919,22.9919,22.3013,22.4445,119200.0],["2019-04-03",22.554,22.554,22.0655,22.1834,149700.0],["2019-04-04",22.1582,22.8488,22.0992,22.4782,190100.0],["2019-04-05",22.5119,22.8235,22.4192,22.6719,149200.0],["2019-04-08",22.6298,23.1604,22.6045,22.7982,135900.0],["2019-04-09",22.8067,22.9246,22.3434,22.3603,224100.0],["2019-04-10",22.3182,22.335,21.3918,22.234,279300.0],["2019-04-11",22.2677,22.7056,21.9897,22.0655,256300.0],["2019-04-12",22.1076,22.3603,21.7708,22.1834,270200.0],["2019-04-15",22.2677,22.5372,21.9139,22.1919,167800.0],["2019-04-16",22.2677,22.5287,22.0655,22.3182,229000.0],["2019-04-17",22.3435,22.6635,22.1245,22.4866,191500.0],["2019-04-18",22.4277,22.6045,22.2508,22.5708,155600.0],["2019-04-22",22.4782,22.6719,22.1834,22.3182,141600.0],["2019-04-23",22.3182,22.9246,22.3182,22.7982,159800.0],["2019-04-24",22.7056,23.0762,22.613,22.874,197300.0],["2019-04-25",22.7898,22.8909,22.394,22.7393,198000.0],["2019-04-26",22.7982,23.4888,22.6551,23.3709,310000.0],["2019-04-29",23.2867,24.0363,23.2867,23.9605,271600.0],["2019-04-30",24.4068,25.9817,24.0026,24.8532,655300.0],["2019-05-01",25.0974,25.1648,24.6679,24.7942,157500.0],["2019-05-02",24.5247,24.6932,23.9015,23.9773,254100.0],["2019-05-03",24.0699,24.0952,23.5983,23.9268,244100.0],["2019-05-06",23.6657,24.4574,23.5899,24.4237,166300.0],["2019-05-07",24.2552,24.4321,23.9352,24.2131,332000.0],["2019-05-08",24.1879,24.3816,23.8341,24.1542,174200.0],["2019-05-09",24.0363,24.1457,23.4636,24.1205,307300.0],["2019-05-10",24.0615,24.2973,23.4804,24.07,229300.0],["2019-05-13",23.851,24.0194,23.2951,23.6236,203600.0],["2019-05-14",23.5983,24.1794,23.5478,24.1289,208900.0],["2019-05-15",23.9941,24.7858,23.8762,24.7521,168100.0],["2019-05-16",24.8279,25.0048,24.6174,24.9037,258500.0],["2019-05-17",24.6848,25.0048,24.4742,24.5921,294000.0],["2019-05-20",24.4742,24.71,23.9942,24.0278,217300.0],["2019-05-21",24.1542,24.1542,23.2025,23.7078,376300.0],["2019-05-22",23.6236,23.6236,22.1161,22.6045,617100.0],["2019-05-23",22.4866,22.4866,21.4423,21.5855,404100.0],["2019-05-24",21.6613,21.695,20.7264,20.9623,447500.0],["2019-05-28",20.9622,21.1054,20.339,20.9033,436700.0],["2019-05-29",20.6927,21.2739,20.6843,21.1138,412500.0],["2019-05-30",21.1981,21.5097,21.0549,21.2065,171100.0],["2019-05-31",20.937,21.1138,20.5496,21.0717,230400.0],["2019-06-03",20.9875,21.5771,20.9875,21.5097,209500.0],["2019-06-04",21.5686,22.3098,21.5686,22.1245,168400.0],["2019-06-05",22.1919,22.5287,21.9813,22.3182,172400.0],["2019-06-06",22.3182,22.7561,22.1919,22.554,139000.0],["2019-06-07",22.6551,22.9835,22.4866,22.7224,232400.0],["2019-06-10",22.7898,23.3541,22.7898,23.1098,145900.0],["2019-06-11",23.2278,23.5899,23.093,23.3457,256700.0],["2019-06-12",23.3457,23.5646,23.1856,23.3625,194100.0],["2019-06-13",23.4467,23.7836,23.2951,23.5899,216600.0],["2019-06-14",23.4973,23.8594,23.4804,23.7499,128600.0],["2019-06-17",23.8004,23.8341,23.3878,23.5731,384600.0],["2019-06-18",23.7331,23.9184,23.5646,23.6573,105300.0],["2019-06-19",23.6404,23.6404,23.0593,23.3372,146200.0],["2019-06-20",23.3625,23.4299,22.7393,22.9667,234300.0],["2019-06-21",22.8151,23.253,22.0992,22.9161,580400.0],["2019-06-24",22.9077,23.2699,22.6635,22.9498,244400.0],["2019-06-25",22.9582,23.2362,22.714,23.0004,239900.0],["2019-06-26",22.9583,23.1688,22.495,22.5035,162200.0],["2019-06-27",22.5119,22.5877,22.1161,22.5372,329600.0],["2019-06-28",22.5961,22.8319,22.3687,22.6972,530600.0],["2019-07-01",22.7477,23.1604,22.7477,22.9077,328900.0],["2019-07-02",22.8235,23.0509,22.5119,22.5793,167300.0],["2019-07-03",22.6635,23.034,22.6466,22.6551,68300.0],["2019-07-05",22.6298,22.9835,22.3519,22.9498,161000.0],["2019-07-08",22.9835,23.312,22.6803,23.0846,208300.0],["2019-07-09",23.0593,23.2614,22.8909,23.0256,199400.0],["2019-07-10",23.0425,23.3962,22.7056,23.3962,208500.0],["2019-07-11",23.1941,23.3541,21.4002,21.4086,380400.0],["2019-07-12",21.5602,21.5771,20.1032,20.5159,814100.0],["2019-07-15",20.5075,20.5075,19.3537,20.2548,524800.0],["2019-07-16",20.2211,20.8949,20.2211,20.6338,335800.0],["2019-07-17",20.5748,20.8359,20.3306,20.5748,315700.0],["2019-07-18",20.6254,20.937,20.4822,20.7685,189200.0],["2019-07-19",20.7349,21.097,20.6675,21.0128,206000.0],["2019-07-22",20.8865,21.5013,20.8865,21.2991,200800.0],["2019-07-23",21.3497,21.8466,21.3497,21.6023,160400.0],["2019-07-24",21.5097,21.636,21.1223,21.6192,176900.0],["2019-07-25",21.5013,22.2761,21.5013,22.0655,309400.0],["2019-07-26",22.0655,22.6551,21.9308,22.5456,235600.0],["2019-07-29",22.5456,23.0088,22.4782,22.9414,282800.0],["2019-07-30",23.1099,25.5775,22.5624,25.4933,724700.0],["2019-07-31",25.5691,26.2091,25.2911,25.5438,330800.0],["2019-08-01",25.4259,25.9396,25.0301,25.0974,207000.0],["2019-08-02",25.0722,25.2659,23.9941,24.6847,233900.0],["2019-08-05",24.3563,24.5332,24.0952,24.4237,248500.0],["2019-08-06",24.4489,24.7184,24.1036,24.3395,224000.0],["2019-08-07",24.0531,24.2805,23.6067,24.2552,244000.0],["2019-08-08",24.2889,24.9964,24.2047,24.9374,149700.0],["2019-08-09",24.9374,25.0553,24.2889,24.3058,197400.0],["2019-08-12",24.011,24.2721,23.2025,23.4888,143400.0],["2019-08-13",23.3454,24.2316,23.2272,23.2441,126600.0],["2019-08-14",22.9402,23.0078,22.1131,22.2228,203600.0],["2019-08-15",22.2819,22.2819,21.0918,21.4885,293500.0],["2019-08-16",21.6236,21.9865,21.4632,21.919,178800.0],["2019-08-19",22.2397,22.3157,21.5392,21.7671,312000.0],["2019-08-20",21.8008,22.1469,21.6067,22.0793,151800.0],["2019-08-21",22.2819,22.6279,22.1047,22.4085,230900.0],["2019-08-22",22.5351,22.8305,22.2735,22.5857,372900.0],["2019-08-23",22.5435,22.5857,22.1047,22.1553,261600.0],["2019-08-26",22.4423,22.4423,22.1384,22.4001,185700.0],["2019-08-27",22.476,22.6195,21.5138,21.6236,194900.0],["2019-08-28",21.5139,21.7164,21.3113,21.4717,138500.0],["2019-08-29",21.556,21.7755,21.4379,21.6067,106300.0],["2019-08-30",21.6742,22.3747,21.6236,21.9781,189900.0],["2019-09-03",21.8683,22.5013,21.6995,22.4254,206800.0],["2019-09-04",22.3916,23.2103,22.3916,23.185,165700.0],["2019-09-05",23.3116,24.2738,23.3116,23.8602,217400.0],["2019-09-06",23.9615,24.3075,23.683,24.0543,143500.0],["2019-09-09",23.8771,24.6789,23.531,24.6705,179200.0],["2019-09-10",24.6705,25.7592,24.6029,25.6833,229400.0],["2019-09-11",25.7086,26.8564,25.2444,26.713,247800.0],["2019-09-12",26.7974,27.0506,26.4176,26.8227,291300.0],["2019-09-13",26.8733,27.1181,26.4935,26.7805,281700.0],["2019-09-16",26.637,27.1012,26.4344,26.772,140500.0],["2019-09-17",26.6032,26.6454,26.2994,26.5273,127500.0],["2019-09-18",26.4851,26.561,25.9365,26.2234,338100.0],["2019-09-19",26.4429,26.4598,25.7677,25.9111,254200.0],["2019-09-20",25.928,26.1475,25.7761,25.9365,218600.0],["2019-09-23",25.7761,26.0715,25.6326,25.8183,183700.0],["2019-09-24",29.3294,31.2706,28.8821,31.0765,2571800.0],["2019-09-25",30.9752,32.2581,30.4266,32.064,1372000.0],["2019-09-26",32.064,32.7392,31.4985,31.988,1216200.0],["2019-09-27",31.7939,32.6126,31.3972,31.6926,6921800.0],["2019-09-30",31.4563,31.8024,28.7386,28.7892,1637900.0],["2019-10-01",28.8736,29.667,28.6204,28.6964,940700.0],["2019-10-02",28.4179,28.8567,27.7848,28.3166,753600.0],["2019-10-03",28.1225,28.2491,26.9408,27.0759,1087900.0],["2019-10-04",27.0168,27.0168,26.139,26.713,403600.0],["2019-10-07",26.5526,26.7467,26.2572,26.3922,302200.0],["2019-10-08",26.2234,26.35,25.4807,25.6917,368100.0],["2019-10-09",25.7677,25.7677,25.3963,25.7001,226400.0],["2019-10-10",25.7339,25.8352,25.4469,25.6579,277100.0],["2019-10-11",25.8943,26.0124,25.6411,25.6664,213400.0],["2019-10-14",25.4638,25.8943,25.3457,25.7508,370000.0],["2019-10-15",25.7001,25.7423,25.0334,25.0587,365000.0],["2019-10-16",25.0671,25.0671,24.3497,24.527,224600.0],["2019-10-17",24.6451,24.9659,24.4088,24.7971,257900.0],["2019-10-18",24.6789,24.7886,24.0543,24.3075,242900.0],["2019-10-21",24.4932,24.6789,24.1556,24.3497,199900.0],["2019-10-22",24.2484,24.5607,24.0543,24.4004,208300.0],["2019-10-23",24.4341,24.5945,24.1809,24.2147,142600.0],["2019-10-24",24.0796,24.1978,23.5648,23.6745,320200.0],["2019-10-25",23.6323,23.742,22.898,23.3454,306700.0],["2019-10-28",23.5479,24.1894,23.4888,24.0965,384200.0],["2019-10-29",24.8983,27.3882,24.7042,26.7298,759000.0],["2019-10-30",26.8564,27.0252,26.1306,26.6961,299500.0],["2019-10-31",26.6876,26.9324,26.1137,26.924,309600.0],["2019-11-01",26.983,27.3797,26.983,27.1265,254700.0],["2019-11-04",27.0084,27.2362,26.6539,27.1518,259900.0],["2019-11-05",27.1856,27.4304,26.0546,26.1053,219500.0],["2019-11-06",26.2234,26.6286,26.0462,26.2488,231600.0],["2019-11-07",26.502,27.0843,26.0124,26.4766,261600.0],["2019-11-08",26.4429,26.6961,26.1728,26.6201,163200.0],["2019-11-11",26.4851,26.6708,26.1812,26.6117,129200.0],["2019-11-12",26.8909,26.9078,26.5186,26.7217,152900.0],["2019-11-13",26.5609,26.8655,26.4255,26.7894,141500.0],["2019-11-14",26.9417,27.1025,26.6117,26.764,160700.0],["2019-11-15",26.8825,26.8825,26.3578,26.7978,194700.0],["2019-11-18",26.7894,26.7894,26.4255,26.6371,151100.0],["2019-11-19",26.8486,26.9163,26.4086,26.4509,208500.0],["2019-11-20",26.2732,26.7555,26.2732,26.544,164300.0],["2019-11-21",26.5863,26.5863,26.1971,26.4678,137600.0],["2019-11-22",26.5694,26.7555,26.4255,26.5609,91900.0],["2019-11-25",26.5524,27.534,26.2648,27.5086,203400.0],["2019-11-26",27.5171,27.7117,27.0094,27.1617,185400.0],["2019-11-27",27.3478,27.754,27.2886,27.6863,133400.0],["2019-11-29",27.7201,27.8132,27.5425,27.6694,81400.0],["2019-12-02",27.644,27.8301,27.3309,27.7117,134500.0],["2019-12-03",27.5425,27.8132,27.4324,27.7963,283500.0],["2019-12-04",27.8809,28.0671,27.5001,27.6101,151200.0],["2019-12-05",27.6101,28.1009,27.3901,28.0248,169500.0],["2019-12-06",28.1348,28.5578,28.1094,28.2448,198900.0],["2019-12-09",28.1517,28.4901,28.0586,28.2955,180800.0],["2019-12-10",28.2786,28.5917,28.1855,28.3294,168300.0],["2019-12-11",28.3378,28.8032,28.2701,28.7694,140600.0],["2019-12-12",28.6425,29.2602,28.6425,29.0232,171600.0],["2019-12-13",28.9217,29.1248,28.5155,28.5663,115900.0],["2019-12-16",28.6678,29.1417,28.6678,28.9048,176900.0],["2019-12-17",28.8878,29.4209,28.8878,29.3363,202900.0],["2019-12-18",29.4971,29.5817,29.1502,29.1671,183000.0],["2019-12-19",29.3278,29.6155,29.1671,29.3532,262000.0],["2019-12-20",29.4209,29.8694,29.294,29.7002,539300.0],["2019-12-23",29.7425,30.0048,29.2263,29.6155,159800.0],["2019-12-24",29.6325,29.8355,29.3786,29.4971,52800.0],["2019-12-26",29.5225,29.6155,29.3955,29.6155,66500.0],["2019-12-27",29.7763,29.9032,29.5563,29.7086,74700.0],["2019-12-30",29.7594,29.8694,29.3448,29.3532,109700.0],["2019-12-31",29.3955,29.7509,29.3278,29.5986,129400.0],["2020-01-02",29.6748,29.7002,28.9555,29.1248,185300.0],["2020-01-03",29.0571,29.4886,28.8625,29.2517,168400.0],["2020-01-06",29.0148,29.4717,28.8963,28.9894,147300.0],["2020-01-07",28.9217,29.2602,28.6002,28.7102,160900.0],["2020-01-08",28.7948,29.1417,28.7355,28.9725,151400.0],["2020-01-09",28.9978,29.1501,28.6594,28.8371,137800.0],["2020-01-10",28.7863,29.0571,28.4817,28.7863,156600.0],["2020-01-13",28.8117,28.9301,28.4817,28.8455,81200.0],["2020-01-14",28.7355,29.0148,28.4901,28.8117,119300.0],["2020-01-15",28.7694,29.0994,28.7186,28.9471,143100.0],["2020-01-16",29.0994,29.4802,28.7948,28.9725,204500.0],["2020-01-17",29.1332,29.6325,28.9809,29.5225,153300.0],["2020-01-21",29.4294,29.4294,28.8709,28.9809,179900.0],["2020-01-22",29.0148,29.1248,28.634,28.8794,135200.0],["2020-01-23",28.8878,29.3109,28.5578,29.2094,209500.0],["2020-01-24",29.294,29.294,27.2886,27.3225,149000.0],["2020-01-27",26.9924,27.5086,26.8148,27.2124,149700.0],["2020-01-28",27.3394,28.3125,27.3394,27.5509,104000.0],["2020-01-29",27.7455,27.9232,26.7386,26.7555,94700.0],["2020-01-30",26.544,26.9248,26.4678,26.8825,90600.0],["2020-01-31",26.6963,27.0432,26.2309,26.5524,141200.0],["2020-02-03",26.6286,26.9924,26.2901,26.9924,191700.0],["2020-02-04",27.2717,27.3478,26.4001,26.4086,136500.0],["2020-02-05",26.6709,27.424,26.5101,27.3817,118100.0],["2020-02-06",27.2971,27.7455,27.2717,27.4071,111000.0],["2020-02-07",27.314,27.974,27.0601,27.9232,220300.0],["2020-02-10",27.8894,28.9386,27.6694,28.4986,127500.0],["2020-02-11",28.7609,29.0486,28.6509,28.7102,120700.0],["2020-02-12",29.0232,29.6155,28.7017,29.1163,151500.0],["2020-02-13",29.0148,29.1755,28.6594,28.9725,92000.0],["2020-02-14",29.0317,29.3363,28.8201,29.1755,97000.0],["2020-02-18",28.9048,29.0655,28.4309,28.7778,128000.0],["2020-02-19",26.0109,26.0109,23.0917,24.7586,680600.0],["2020-02-20",24.6147,26.6963,24.6147,25.6894,408900.0],["2020-02-21",26.104,26.104,24.217,24.2509,450600.0],["2020-02-24",24.1155,24.674,23.1678,24.5555,372700.0],["2020-02-25",24.4794,25.7317,24.4201,25.6809,286800.0],["2020-02-26",25.7063,25.9432,24.4117,24.5386,219000.0],["2020-02-27",24.1917,25.0971,23.6332,24.217,269000.0],["2020-02-28",23.6163,24.0055,22.9647,23.2017,429400.0],["2020-03-02",23.2778,24.454,23.2017,24.3186,254900.0],["2020-03-03",24.0469,24.6497,23.5629,23.6223,187400.0],["2020-03-04",23.9195,24.0214,23.427,23.8091,195300.0],["2020-03-05",23.3931,24.0299,23.2997,23.7327,248900.0],["2020-03-06",23.2657,24.1403,23.1128,24.0723,176300.0],["2020-03-09",23.011,25.6007,22.9345,25.2186,411300.0],["2020-03-10",25.4649,26.3649,25.1762,25.8215,444700.0],["2020-03-11",25.3205,25.3205,23.2232,23.4185,256000.0],["2020-03-12",22.3741,22.3741,20.4381,20.7183,352700.0],["2020-03-13",21.4401,23.2827,21.1174,23.2317,372700.0],["2020-03-16",21.7118,26.5178,21.7118,22.6628,379900.0],["2020-03-17",23.1213,28.3858,22.0515,28.3773,809100.0],["2020-03-18",27.1886,31.2304,25.2951,31.137,390800.0],["2020-03-19",30.7634,31.6719,27.6216,30.9077,481000.0],["2020-03-20",30.9332,31.8163,28.0717,29.1331,440500.0],["2020-03-23",29.3963,30.3388,27.6896,28.4707,255800.0],["2020-03-24",29.4133,30.4662,27.3414,29.2859,311400.0],["2020-03-25",29.1076,29.1076,26.1697,26.5687,355200.0],["2020-03-26",27.0018,28.3519,26.4414,27.8169,239000.0],["2020-03-27",27.1716,27.248,24.2676,24.4629,338900.0],["2020-03-30",24.9045,25.38,24.1997,25.1422,286500.0],["2020-03-31",25.1083,25.9659,23.2147,23.444,636300.0],["2020-04-01",23.1893,24.2082,22.3911,22.8666,392600.0],["2020-04-02",22.4166,23.3931,22.4166,23.1638,241800.0],["2020-04-03",23.0364,23.3336,22.3996,22.8411,498500.0],["2020-04-06",23.5289,25.7196,23.2827,25.346,384600.0],["2020-04-07",25.7281,26.1187,24.1997,24.5479,462000.0],["2020-04-08",24.8196,25.3545,24.2761,24.9469,252700.0],["2020-04-09",25.0828,27.2395,25.0488,27.1716,255200.0],["2020-04-13",26.832,27.3329,25.881,26.2206,195600.0],["2020-04-14",26.7216,27.2226,26.3055,26.7725,219000.0],["2020-04-15",26.3565,26.9763,25.8979,26.4159,253200.0],["2020-04-16",26.3819,26.747,25.7111,26.5687,384900.0],["2020-04-17",27.0103,27.3584,25.9489,27.2905,256800.0],["2020-04-20",27.0018,27.5197,26.6876,26.9169,206700.0],["2020-04-21",26.4159,27.1292,25.7876,26.0338,233700.0],["2020-04-22",26.4668,27.0782,26.0508,26.6876,200000.0],["2020-04-23",26.5348,27.4518,26.5348,27.1292,201100.0],["2020-04-24",27.3499,27.9188,27.1886,27.5877,142700.0],["2020-04-27",27.5707,28.2245,27.4688,27.9952,205100.0],["2020-04-28",28.3434,30.0161,28.1056,29.8293,257400.0],["2020-04-29",28.233,29.1755,24.1997,25.1083,1159400.0],["2020-04-30",25.1932,25.7111,24.1912,24.2082,403500.0],["2020-05-01",24.1997,24.3186,22.5524,22.6458,365600.0],["2020-05-04",23.3506,23.3761,21.3127,21.4741,394800.0],["2020-05-05",21.6439,21.9241,20.9221,20.9391,470900.0],["2020-05-06",21.2278,21.4741,20.141,20.2089,506500.0],["2020-05-07",20.8033,21.4825,20.4212,20.5825,490500.0],["2020-05-08",21.2278,21.5165,20.557,21.5165,458200.0],["2020-05-11",21.491,21.8392,20.3108,20.6334,486000.0],["2020-05-12",20.9227,21.0333,20.2506,20.3697,426200.0],["2020-05-13",20.2676,20.2676,18.1319,18.3361,831700.0],["2020-05-14",18.0979,18.7615,17.23,18.7275,629500.0],["2020-05-15",18.6254,19.2721,18.2085,18.8892,601300.0],["2020-05-18",19.2806,19.8251,19.1444,19.689,581100.0],["2020-05-19",19.5869,19.6379,18.7701,18.8636,377300.0],["2020-05-20",19.1444,19.3657,18.8466,19.238,270100.0],["2020-05-21",19.221,19.6464,18.9062,19.6294,196800.0],["2020-05-22",19.8421,19.8421,19.0508,19.3486,182600.0],["2020-05-26",19.6805,20.4548,19.6294,20.3271,284200.0],["2020-05-27",20.7781,21.0504,20.2761,20.9823,314500.0],["2020-05-28",21.2716,21.3567,20.7526,20.9823,312500.0],["2020-05-29",20.71,21.2546,20.4207,21.178,343800.0],["2020-06-01",21.1014,21.2631,20.3016,20.3016,360600.0],["2020-06-02",20.3271,20.6675,19.9272,20.2931,227500.0],["2020-06-03",20.5569,21.0589,20.191,20.5398,269100.0],["2020-06-04",20.5994,21.4333,20.5484,21.3311,198900.0],["2020-06-05",21.646,22.1139,21.5183,21.6545,255000.0],["2020-06-08",21.9268,22.8542,21.8672,22.7861,355800.0],["2020-06-09",22.4117,22.5394,21.1099,21.2546,258000.0],["2020-06-10",21.2376,21.3141,20.5313,20.5994,177200.0],["2020-06-11",19.9613,20.3186,19.3997,19.4763,240100.0],["2020-06-12",20.174,20.3612,19.7656,20.1655,226400.0],["2020-06-15",19.5784,20.3271,19.3571,20.2505,169600.0],["2020-06-16",20.8121,20.9057,20.2506,20.7696,221000.0],["2020-06-17",20.8717,20.9398,20.4292,20.4973,244100.0],["2020-06-18",20.2931,20.676,20.157,20.4462,219600.0],["2020-06-19",20.5654,20.693,19.8251,20.4633,651400.0],["2020-06-22",20.1825,20.2335,19.204,19.8251,267700.0],["2020-06-23",20.1484,20.4207,19.8336,20.4037,272600.0],["2020-06-24",20.1825,20.2761,19.3912,19.8762,186700.0],["2020-06-25",19.7996,20.3441,19.6209,20.3016,175800.0],["2020-06-26",20.1484,20.1484,19.6209,19.8592,321400.0],["2020-06-29",20.1484,20.7951,19.9187,20.5824,222600.0],["2020-06-30",20.5398,21.0674,20.5398,20.9483,316400.0],["2020-07-01",20.9993,21.1184,19.8592,19.9017,266200.0],["2020-07-02",20.3271,20.7781,20.0208,20.0549,148600.0],["2020-07-06",20.4548,20.4973,20.1995,20.4377,141300.0],["2020-07-07",20.2335,20.4973,19.9953,20.242,153400.0],["2020-07-08",20.2761,20.3867,19.3742,19.5358,216100.0],["2020-07-09",19.4082,19.4082,18.7615,19.1104,145000.0],["2020-07-10",19.1529,20.0463,19.1019,19.9953,119200.0],["2020-07-13",20.0293,20.2931,19.5614,19.6805,142200.0],["2020-07-14",19.6209,19.8932,19.4763,19.757,110500.0],["2020-07-15",20.1825,20.6079,20.174,20.2165,184600.0],["2020-07-16",20.242,20.2506,19.5443,19.6805,127200.0],["2020-07-17",19.672,19.9017,19.4848,19.723,177800.0],["2020-07-20",19.5784,19.689,19.0934,19.3316,150500.0],["2020-07-21",19.6379,20.2676,19.5614,20.1825,177300.0],["2020-07-22",20.0208,20.2846,19.8932,20.0634,150700.0],["2020-07-23",20.3016,20.4973,20.1314,20.3697,154900.0],["2020-07-24",20.4122,20.4122,19.7741,19.8506,129000.0],["2020-07-27",19.7826,20.1825,19.5784,19.9102,158100.0],["2020-07-28",19.9357,20.191,19.689,20.0634,140700.0],["2020-07-29",20.4207,21.2461,20.174,20.6079,261800.0],["2020-07-30",20.5143,20.5143,19.7145,19.8081,199700.0],["2020-07-31",19.6379,19.9272,18.8892,19.2125,294800.0],["2020-08-03",19.1955,19.689,19.1274,19.6805,191300.0],["2020-08-04",19.5954,20.5484,19.5614,20.4548,292300.0],["2020-08-05",20.4292,20.6505,20.1399,20.6079,193600.0],["2020-08-06",20.659,20.7355,20.2761,20.4122,159400.0],["2020-08-07",20.2591,20.8717,20.2591,20.7526,160300.0],["2020-08-10",20.8462,21.1099,20.676,20.8802,147400.0],["2020-08-11",21.0337,21.2468,20.6756,20.8205,152600.0],["2020-08-12",21.0251,21.1957,20.7523,21.0848,161400.0],["2020-08-13",21.1104,21.4344,20.8546,20.9995,104200.0],["2020-08-14",20.7779,21.1274,20.7182,20.8546,120500.0],["2020-08-17",20.9996,20.9996,20.3857,20.65,204200.0],["2020-08-18",20.5136,20.6585,20.2407,20.326,119700.0],["2020-08-19",20.2834,20.4027,20.1299,20.1725,147500.0],["2020-08-20",20.0787,20.1896,19.8997,20.1128,103700.0],["2020-08-21",20.002,20.0105,19.5246,19.8144,147600.0],["2020-08-24",19.8997,20.0787,19.7633,20.0617,121700.0],["2020-08-25",20.1981,20.1981,19.7377,20.002,82100.0],["2020-08-26",19.9935,20.0702,19.7462,19.8315,79100.0],["2020-08-27",20.0361,20.5136,19.84,20.3601,105300.0],["2020-08-28",20.5136,20.5136,19.7803,20.1725,157500.0],["2020-08-31",20.0446,20.1725,19.7292,19.7718,199300.0],["2020-09-01",19.661,19.9168,19.4819,19.7633,145200.0],["2020-09-02",19.7889,20.0873,19.7377,19.84,200700.0],["2020-09-03",19.9253,20.4027,19.6183,19.9168,150900.0],["2020-09-04",20.1896,20.2663,19.5672,19.8912,116000.0],["2020-09-08",19.8656,20.4027,19.5842,20.2748,198100.0],["2020-09-09",20.4454,20.6756,20.3004,20.4624,159300.0],["2020-09-10",20.5562,20.8802,20.4454,20.4795,166700.0],["2020-09-11",20.4283,20.6244,20.1043,20.3942,189600.0],["2020-09-14",20.4113,20.488,20.1725,20.1981,116000.0],["2020-09-15",20.2237,20.4198,20.1299,20.1981,79600.0],["2020-09-16",20.326,20.5306,20.2066,20.2663,124100.0],["2020-09-17",20.1129,20.5306,19.9509,20.3857,118900.0],["2020-09-18",20.3857,20.6756,20.0702,20.147,449600.0],["2020-09-21",19.8315,19.9082,19.0556,19.2347,214400.0],["2020-09-22",19.2432,19.5587,18.9618,19.0642,139100.0],["2020-09-23",19.0983,19.4819,18.2371,18.2627,290400.0],["2020-09-24",18.2883,19.3114,18.0325,18.9533,215500.0],["2020-09-25",18.7657,19.2517,18.7487,19.0386,134800.0],["2020-09-28",19.0983,19.6098,19.0983,19.2347,152300.0],["2020-09-29",19.2688,19.4649,19.1494,19.1835,118000.0],["2020-09-30",19.2602,19.7036,19.2602,19.5416,171300.0],["2020-10-01",19.6098,19.6098,19.0983,19.2432,91100.0],["2020-10-02",18.9618,19.5501,18.9618,19.499,119300.0],["2020-10-05",19.5928,19.9679,19.516,19.9253,128500.0],["2020-10-06",20.0873,20.5903,19.985,20.0105,165500.0],["2020-10-07",20.1299,20.2919,19.9253,19.9509,134500.0],["2020-10-08",20.147,20.2834,19.8656,20.0617,90500.0],["2020-10-09",20.2578,20.3772,19.9338,20.0532,89900.0],["2020-10-12",19.9168,20.6329,19.9168,20.5306,107000.0],["2020-10-13",20.2748,20.5221,20.2322,20.4795,79400.0],["2020-10-14",20.4624,20.7097,20.2066,20.3345,134700.0],["2020-10-15",20.2066,21.2553,20.2066,21.1786,141100.0],["2020-10-16",21.1019,21.298,20.8631,20.9995,93900.0],["2020-10-19",21.0933,21.2127,20.505,20.5477,67100.0],["2020-10-20",20.7864,20.9228,20.65,20.7352,73000.0],["2020-10-21",20.7949,20.9228,20.5391,20.8802,82100.0],["2020-10-22",21.1189,21.3832,20.7352,21.3321,98800.0],["2020-10-23",21.477,21.5623,21.2042,21.3406,88700.0],["2020-10-26",21.2042,21.2042,20.6841,20.7864,65700.0],["2020-10-27",20.6585,20.8887,20.4368,20.5136,69400.0],["2020-10-28",20.0873,20.7267,18.8936,18.9192,194400.0],["2020-10-29",18.7572,19.1324,18.4673,18.7146,159300.0],["2020-10-30",18.672,18.7998,18.1689,18.3565,179800.0],["2020-11-02",18.7572,18.7828,18.203,18.4844,122900.0],["2020-11-03",18.8851,19.1324,18.5526,18.7316,152000.0],["2020-11-04",18.3139,18.3309,17.6574,17.717,194700.0],["2020-11-05",17.879,18.9277,17.7341,18.8084,228600.0],["2020-11-06",19.0045,19.0386,17.9302,18.0922,145500.0],["2020-11-09",19.163,19.8483,18.709,18.8203,182700.0],["2020-11-10",19.1373,19.9168,19.0688,19.617,197200.0],["2020-11-11",19.7369,19.8569,19.2572,19.7112,113200.0],["2020-11-12",19.4542,19.6513,19.1544,19.3514,184500.0],["2020-11-13",19.557,19.8654,19.2058,19.814,127500.0],["2020-11-16",20.3194,21.0476,20.2338,20.9534,163600.0],["2020-11-17",20.7049,20.8077,20.2509,20.328,128800.0],["2020-11-18",20.4565,20.8163,19.9168,20.6364,573800.0],["2020-11-19",20.7649,20.8848,20.2423,20.8591,114900.0],["2020-11-20",20.6364,20.6792,20.328,20.6621,95900.0],["2020-11-23",20.8934,21.2275,20.645,21.0647,156500.0],["2020-11-24",21.2532,22.0499,20.8848,21.9556,160700.0],["2020-11-25",21.6387,22.1526,21.3988,21.5616,134600.0],["2020-11-27",21.4159,21.5616,21.2617,21.4416,99200.0],["2020-11-30",21.3645,21.8443,20.902,21.75,192300.0],["2020-12-01",21.8957,22.1012,21.1504,21.553,279800.0],["2020-12-02",21.5444,21.6044,21.2789,21.4331,113500.0],["2020-12-03",21.4074,21.7243,21.2789,21.613,137000.0],["2020-12-04",21.8014,22.1184,21.6044,22.0927,135100.0],["2020-12-07",22.1869,22.4011,21.7415,21.7843,129800.0],["2020-12-08",21.6301,22.3925,21.6301,22.2126,151300.0],["2020-12-09",22.4011,22.5895,21.9813,22.1012,137400.0],["2020-12-10",22.1013,22.3497,21.9728,22.2554,127200.0],["2020-12-11",22.0584,22.5381,21.9813,22.2212,289400.0],["2020-12-14",22.3411,22.8294,22.1955,22.2126,217500.0],["2020-12-15",22.0499,22.4096,22.0499,22.2897,164000.0],["2020-12-16",22.2726,22.6238,22.0584,22.0841,207200.0],["2020-12-17",22.0927,22.3582,21.75,21.9556,206500.0],["2020-12-18",22.0242,22.3839,21.5187,21.5616,573200.0],["2020-12-21",21.2018,21.4759,20.6792,20.8591,222800.0],["2020-12-22",20.6535,20.9362,20.4222,20.7649,212200.0],["2020-12-23",20.7306,21.4588,20.7306,21.2446,148200.0],["2020-12-24",21.4245,21.4416,21.0904,21.4245,93600.0],["2020-12-28",21.5701,21.9728,21.5187,21.6644,133100.0],["2020-12-29",21.5616,21.6558,20.7563,20.8249,135500.0],["2020-12-30",20.8077,20.9277,20.585,20.6535,89800.0],["2020-12-31",20.6021,20.7135,20.3537,20.6193,143500.0],["2021-01-04",20.8077,20.8591,20.1824,20.7306,138200.0],["2021-01-05",20.7049,21.1761,20.6535,20.9876,128200.0],["2021-01-06",21.3046,22.1526,21.3046,22.0756,314700.0],["2021-01-07",22.1269,22.3754,21.9642,22.2126,165000.0],["2021-01-08",22.2897,22.2897,21.5787,21.7757,202800.0],["2021-01-11",21.5787,21.81,21.2703,21.356,144200.0],["2021-01-12",21.4245,21.5958,21.2617,21.4074,94400.0],["2021-01-13",21.4245,21.5616,21.2018,21.2703,90500.0],["2021-01-14",21.4331,21.7243,21.1418,21.2018,230000.0],["2021-01-15",21.0048,21.3988,20.8934,21.0305,256800.0],["2021-01-19",21.2446,21.2446,20.9619,21.1589,197300.0],["2021-01-20",21.2189,22.1355,21.1932,21.9042,248200.0],["2021-01-21",21.8871,21.8871,21.0219,21.0562,132200.0],["2021-01-22",20.8591,20.9876,20.3965,20.585,176700.0],["2021-01-25",20.4222,20.7563,19.6341,20.7135,383300.0],["2021-01-26",20.9619,21.4159,20.8591,21.2789,160700.0],["2021-01-27",21.1247,21.8957,20.9277,21.6558,196400.0],["2021-01-28",21.7586,21.9556,20.7735,21.3217,228900.0],["2021-01-29",21.5016,21.6044,20.9448,20.9619,177300.0],["2021-02-01",21.0819,21.1161,20.4993,20.8677,118500.0],["2021-02-02",21.1076,21.2275,20.6621,21.0562,90300.0],["2021-02-03",20.9619,21.2532,20.7649,21.1675,108300.0],["2021-02-04",21.2103,21.7757,21.0561,21.5787,114700.0],["2021-02-05",21.8186,21.9299,21.4673,21.8957,116900.0],["2021-02-08",22.0242,22.4782,21.81,22.4353,120900.0],["2021-02-09",22.4953,23.1121,22.3925,23.0607,119000.0],["2021-02-10",23.1206,23.1977,22.3668,22.778,132700.0],["2021-02-11",22.8551,23.035,22.3925,22.8551,123200.0],["2021-02-12",22.6067,22.9922,22.4439,22.8722,81000.0],["2021-02-16",23.1292,23.2406,22.324,22.3497,181100.0],["2021-02-17",22.2726,22.5467,21.9556,21.9728,113100.0],["2021-02-18",21.9899,22.5467,21.7072,21.7072,206300.0],["2021-02-19",21.7415,22.007,21.5616,21.6815,210800.0],["2021-02-22",21.613,22.461,21.5958,22.4525,233600.0],["2021-02-23",22.0241,23.9687,21.8271,23.3434,286300.0],["2021-02-24",23.8488,25.108,22.3925,22.7437,310400.0],["2021-02-25",22.6752,22.8808,21.2446,21.553,225800.0],["2021-02-26",21.75,22.5296,21.6815,22.0498,198000.0],["2021-03-01",22.1098,22.6238,21.75,22.1441,175500.0],["2021-03-02",22.2726,23.0093,22.1783,22.5381,271300.0],["2021-03-03",22.5638,23.4033,22.3754,23.1464,159300.0],["2021-03-04",23.2491,23.7374,22.8894,23.2149,243200.0],["2021-03-05",23.4033,24.3885,23.3776,24.3885,210700.0],["2021-03-08",24.4399,25.6049,24.3542,25.5107,238000.0],["2021-03-09",25.5107,25.7771,24.8316,25.2184,215400.0],["2021-03-10",25.2958,25.8803,25.0379,25.6654,223500.0],["2021-03-11",25.7857,26.0865,25.5708,25.9576,137300.0],["2021-03-12",26.1209,26.5163,25.8889,26.2842,145700.0],["2021-03-15",26.1639,26.3702,25.7427,26.0006,117900.0],["2021-03-16",25.7943,25.7943,25.4247,25.6826,88600.0],["2021-03-17",25.6912,25.8115,25.0895,25.6396,105700.0],["2021-03-18",25.5794,26.0608,25.4677,25.674,122700.0],["2021-03-19",26.4991,26.5507,25.6138,26.1725,526400.0],["2021-03-22",26.0264,26.0779,24.3589,24.5824,131000.0],["2021-03-23",24.2901,24.5566,23.9205,24.0839,162400.0],["2021-03-24",24.2386,24.7457,23.8432,23.8518,181200.0],["2021-03-25",23.7658,24.187,23.4048,24.1182,118900.0],["2021-03-26",24.2987,24.7113,24.1268,24.6941,147100.0],["2021-03-29",24.5136,25.2442,24.4706,24.7629,198200.0],["2021-03-30",24.909,25.0551,24.3847,24.6425,106100.0],["2021-03-31",24.6425,24.952,24.3503,24.6082,192700.0],["2021-04-01",24.4964,24.8488,24.2386,24.7543,123500.0],["2021-04-05",24.8574,25.1153,24.7973,24.9778,103500.0],["2021-04-06",25.1239,25.4161,24.8488,25.0551,121800.0],["2021-04-07",25.0723,25.1497,24.1096,24.2901,126100.0],["2021-04-08",24.3503,24.4535,23.869,24.4019,145100.0],["2021-04-09",24.5222,24.634,24.2042,24.6168,152400.0],["2021-04-12",24.5996,24.7715,24.3675,24.6168,93100.0],["2021-04-13",24.4706,24.6855,24.0925,24.3675,101200.0],["2021-04-14",24.4363,25.0293,24.4277,24.8488,92900.0],["2021-04-15",24.9434,25.0379,24.5652,24.9004,75000.0],["2021-04-16",25.0981,25.2958,24.8145,25.184,125300.0],["2021-04-19",25.2528,25.2528,24.8488,25.1153,78500.0],["2021-04-20",24.909,25.1755,24.6426,24.8402,125400.0],["2021-04-21",25.0035,25.5708,24.9692,25.5364,100200.0],["2021-04-22",25.588,25.5966,25.1325,25.2012,110200.0],["2021-04-23",25.3216,25.7256,25.0207,25.4849,151000.0],["2021-04-26",25.5794,25.7599,24.9176,24.9348,89100.0],["2021-04-27",25.1411,25.1497,24.5566,24.7543,167500.0],["2021-04-28",24.7457,24.9692,24.3503,24.3761,95000.0],["2021-04-29",24.4105,24.823,24.3675,24.5222,70300.0],["2021-04-30",24.3503,24.5136,24.144,24.2386,134600.0],["2021-05-03",24.2214,25.0981,24.2214,25.0723,193800.0],["2021-05-04",25.0465,25.313,24.7199,24.8059,135300.0],["2021-05-05",27.3586,29.9028,26.5163,29.7653,510400.0],["2021-05-06",29.7137,29.7653,28.6307,29.7137,257000.0],["2021-05-07",29.7739,29.9974,29.1121,29.5246,163200.0],["2021-05-10",29.4301,29.8942,29.1035,29.198,226500.0],["2021-05-11",29.1808,29.4301,28.7081,28.8456,272600.0],["2021-05-12",28.8284,29.2926,28.3987,28.5448,163400.0],["2021-05-13",28.5963,30.5045,28.4588,30.4099,239100.0],["2021-05-14",30.4357,31.0288,30.4271,30.7194,222100.0],["2021-05-17",30.642,31.4328,30.4873,31.3039,225500.0],["2021-05-18",31.3211,31.3556,30.3644,30.4678,214000.0],["2021-05-19",30.3385,30.5799,29.6835,30.4937,149400.0],["2021-05-20",30.2179,30.4937,29.5628,29.7956,123900.0],["2021-05-21",29.9938,30.261,29.7869,29.9679,421000.0],["2021-05-24",30.0024,30.1317,29.7094,29.9593,136900.0],["2021-05-25",29.899,29.899,29.3905,29.4163,153800.0],["2021-05-26",29.4163,29.5111,29.1319,29.1664,119600.0],["2021-05-27",29.5111,29.5628,28.632,28.6406,239100.0],["2021-05-28",28.8302,28.925,28.4424,28.8475,103800.0],["2021-06-01",28.8992,29.6146,28.7096,29.5284,144400.0],["2021-06-02",29.6663,30.1403,29.3215,29.9938,255300.0],["2021-06-03",29.9076,30.1231,29.6835,30.1231,140500.0],["2021-06-04",30.1058,30.2265,29.83,30.192,109500.0],["2021-06-07",30.1317,30.3041,29.9162,30.261,122600.0],["2021-06-08",30.2265,30.3472,29.8731,30.2265,135700.0],["2021-06-09",30.1575,30.1662,29.9248,30.0541,120100.0],["2021-06-10",30.0024,30.1662,29.6232,29.8817,112600.0],["2021-06-11",30.1662,30.3041,29.8128,30.011,152600.0],["2021-06-14",30.011,30.2782,29.5197,29.7525,110900.0],["2021-06-15",29.7352,29.8559,29.2439,29.7783,144200.0],["2021-06-16",29.6404,29.8473,29.356,29.4336,105400.0],["2021-06-17",29.3387,29.3387,28.2614,28.7613,118100.0],["2021-06-18",28.5717,28.5717,27.8563,27.9166,229800.0],["2021-06-21",28.1838,28.4251,27.8132,28.3476,277400.0],["2021-06-22",28.3303,28.6579,28.0718,28.4682,86400.0],["2021-06-23",28.3907,28.7354,28.3907,28.5199,89100.0],["2021-06-24",28.7009,29.0888,28.3907,29.0112,69800.0],["2021-06-25",29.1405,29.3818,28.6837,28.6837,383300.0],["2021-06-28",28.5286,28.6406,28.1752,28.2614,113600.0],["2021-06-29",28.2528,28.2528,27.6925,27.8391,114700.0],["2021-06-30",27.727,28.5717,27.727,28.3389,122600.0],["2021-07-01",28.4769,28.8647,28.339,28.563,122400.0],["2021-07-02",28.4941,28.4941,28.0028,28.0459,70200.0],["2021-07-06",28.0028,28.0028,27.4253,27.7098,126800.0],["2021-07-07",27.6236,27.9856,27.2702,27.4426,116900.0],["2021-07-08",26.9341,27.4512,26.8565,27.0289,151900.0],["2021-07-09",27.3219,28.0631,27.3219,27.8132,127800.0],["2021-07-12",27.8218,27.9511,27.5115,27.9425,119400.0],["2021-07-13",27.9425,28.2183,27.4081,27.4771,146600.0],["2021-07-14",27.5374,27.6236,27.1495,27.3478,83800.0],["2021-07-15",27.1926,27.6667,27.1495,27.6063,84800.0],["2021-07-16",27.8563,27.8563,27.3736,27.5288,87700.0],["2021-07-19",27.1323,27.2874,26.8306,27.0634,160000.0],["2021-07-20",27.1926,27.9683,27.1926,27.2271,211100.0],["2021-07-21",27.5202,27.9683,27.1237,27.253,106300.0],["2021-07-22",27.0892,27.2013,26.2015,26.2704,85700.0],["2021-07-23",26.3652,27.0892,25.9257,26.9341,211700.0],["2021-07-26",26.9427,27.3823,26.891,27.1065,74600.0],["2021-07-27",26.9341,26.9599,26.3566,26.3825,146400.0],["2021-07-28",26.1067,26.5462,25.8739,26.1584,219900.0],["2021-07-29",26.46,26.9082,26.3394,26.3738,271500.0],["2021-07-30",26.5204,27.0375,26.4256,26.5979,192900.0],["2021-08-02",26.5979,27.0116,26.2532,26.4428,196400.0],["2021-08-03",26.4514,27.1495,26.1756,26.9599,201200.0],["2021-08-04",27.0634,27.4684,26.0291,26.6152,139600.0],["2021-08-05",26.71,26.8479,26.3307,26.5462,162600.0],["2021-08-06",26.6841,27.1754,26.6841,26.8048,147000.0],["2021-08-09",26.8306,27.6063,26.5807,27.3133,125400.0],["2021-08-10",27.2788,27.9511,27.2185,27.9339,140700.0],["2021-08-11",27.8218,28.0631,27.4512,27.7701,113900.0],["2021-08-12",27.8908,27.8908,27.2616,27.3305,88000.0],["2021-08-13",27.5546,27.7529,27.2788,27.6839,87600.0],["2021-08-16",27.5202,28.27,27.2185,28.2097,151500.0],["2021-08-17",28.0278,28.1404,27.2659,27.6122,148700.0],["2021-08-18",27.4564,27.82,27.3005,27.3525,126600.0],["2021-08-19",27.0927,27.4477,26.5819,26.8503,138000.0],["2021-08-20",26.807,27.5863,26.807,27.3438,546600.0],["2021-08-23",27.4044,27.8547,27.0841,27.6209,112900.0],["2021-08-24",27.6295,27.6469,27.2659,27.4477,108700.0],["2021-08-25",27.5949,28.0452,27.491,27.7941,135400.0],["2021-08-26",27.8893,28.0019,27.6295,27.7767,174200.0],["2021-08-27",27.9239,28.8158,27.8633,28.6859,165900.0],["2021-08-30",28.7205,28.7205,27.9413,27.9845,132800.0],["2021-08-31",27.8547,28.5214,27.7767,28.4694,199600.0],["2021-09-01",28.4694,28.5127,28.0192,28.1837,101000.0],["2021-09-02",28.1404,28.6166,28.0625,28.2097,99800.0],["2021-09-03",28.2097,28.3222,27.9413,28.0538,102100.0],["2021-09-07",27.8547,27.8547,26.0883,26.0883,336800.0],["2021-09-08",26.0883,26.5559,25.9498,26.3221,197600.0],["2021-09-09",26.452,26.7637,26.2269,26.3481,199300.0],["2021-09-10",26.5645,26.7117,26.0277,26.2442,127600.0],["2021-09-13",26.4173,26.833,26.4173,26.6684,108000.0],["2021-09-14",26.6425,26.6771,26.2528,26.3567,90400.0],["2021-09-15",26.2701,26.7464,26.2701,26.6598,131200.0],["2021-09-16",26.7897,26.9195,26.3394,26.5992,112300.0],["2021-09-17",26.6944,27.0494,26.4953,26.8503,690500.0],["2021-09-20",26.3481,26.9109,25.9325,26.3394,133700.0],["2021-09-21",26.5386,26.5386,25.9671,26.0883,94100.0],["2021-09-22",26.3481,26.5212,26.1056,26.1489,106000.0],["2021-09-23",26.4087,26.9195,26.4087,26.6511,118300.0],["2021-09-24",26.6771,27.1533,26.4347,26.9022,102500.0],["2021-09-27",26.9888,28.0971,26.9195,27.898,140000.0],["2021-09-28",28.0192,28.2789,27.517,27.6036,142500.0],["2021-09-29",27.6728,28.2876,27.3871,28.1664,123100.0],["2021-09-30",28.1404,28.2876,27.872,27.898,126600.0],["2021-10-01",27.7421,28.3482,27.517,28.1317,182500.0],["2021-10-04",28.1317,28.4261,28.1144,28.2703,78600.0],["2021-10-05",28.3136,28.8331,28.253,28.8071,114700.0],["2021-10-06",28.582,29.0322,28.4261,29.0063,110200.0],["2021-10-07",29.1621,29.3959,28.8331,29.0842,206500.0],["2021-10-08",29.1881,29.1967,28.8591,28.911,82200.0],["2021-10-11",29.0842,29.2487,28.8504,28.885,58800.0],["2021-10-12",28.9716,29.2833,28.9197,28.9889,88200.0],["2021-10-13",28.9197,28.9889,28.4867,28.8937,69800.0],["2021-10-14",29.1794,29.3439,28.911,29.24,69100.0],["2021-10-15",29.3959,29.4392,28.9976,29.0236,109300.0],["2021-10-18",29.0063,29.1535,28.7292,28.7378,82900.0],["2021-10-19",28.6946,28.9197,28.4002,28.8764,84400.0],["2021-10-20",28.9024,29.4392,28.8764,29.3959,116100.0],["2021-10-21",29.4305,29.4305,29.1275,29.292,84900.0],["2021-10-22",29.3699,29.4392,29.2487,29.318,62500.0],["2021-10-25",29.3439,29.4392,29.2141,29.4305,62300.0],["2021-10-26",29.4219,29.4392,28.9803,28.9976,74000.0],["2021-10-27",28.8417,29.0496,28.5733,28.6859,72300.0],["2021-10-28",28.7378,29.0669,28.7119,28.9543,60900.0],["2021-10-29",28.9024,29.1188,28.7985,28.9976,79400.0],["2021-11-01",29.1275,29.4219,29.0409,29.3959,83700.0],["2021-11-02",29.3526,29.4046,28.9457,29.266,78500.0],["2021-11-03",28.5387,29.1015,25.413,25.8112,548200.0],["2021-11-04",25.7853,25.8372,24.6856,24.98,312400.0],["2021-11-05",25.2744,25.9931,25.0926,25.7333,210400.0],["2021-11-08",25.6727,26.0797,25.1272,25.2484,161200.0],["2021-11-09",25.2831,25.4649,24.9194,25.1532,111000.0],["2021-11-10",25.3004,25.5255,25.0839,25.387,90500.0],["2021-11-11",25.2831,25.387,25.1705,25.3437,72600.0],["2021-11-12",25.5082,25.6987,25.0666,25.0926,109200.0],["2021-11-15",25.3177,25.4043,24.8848,25.1618,120800.0],["2021-11-16",25.188,25.2315,24.7789,24.805,131900.0],["2021-11-17",24.7267,24.7267,24.0043,24.1522,123600.0],["2021-11-18",24.0304,24.0304,23.7084,23.865,103800.0],["2021-11-19",23.6387,23.7867,23.395,23.4124,102100.0],["2021-11-22",23.4995,24.1609,23.4995,23.9085,104500.0],["2021-11-23",23.9172,24.1696,23.7258,23.7432,124100.0],["2021-11-24",23.7693,23.8563,23.5604,23.7606,76400.0],["2021-11-26",23.2993,23.3167,22.5595,23.0556,119400.0],["2021-11-29",23.2123,23.2123,22.4638,22.5334,129300.0],["2021-11-30",22.2549,22.4464,21.4106,21.5499,291300.0],["2021-12-01",21.9241,22.0721,20.9755,21.0103,177100.0],["2021-12-02",21.2018,21.6369,20.9842,21.3932,163900.0],["2021-12-03",21.489,21.8197,21.2279,21.3236,103700.0],["2021-12-06",21.6369,22.7858,21.6369,22.7249,197100.0],["2021-12-07",22.8728,23.2732,22.8119,22.925,130500.0],["2021-12-08",23.1774,23.1774,22.3767,22.8554,166600.0],["2021-12-09",22.6204,22.8119,22.516,22.8032,155500.0],["2021-12-10",23.0208,23.0295,22.5769,22.7075,91300.0],["2021-12-13",22.5595,22.9163,22.3071,22.7597,116400.0],["2021-12-14",22.6552,23.0817,22.6552,22.9163,98300.0],["2021-12-15",22.9947,23.5604,22.6291,23.4473,215800.0],["2021-12-16",23.6213,23.7084,22.986,23.0295,150100.0],["2021-12-17",22.9773,23.5517,22.3941,23.4299,915700.0],["2021-12-20",23.1513,23.6561,22.8902,23.4211,169600.0],["2021-12-21",23.4211,23.7084,22.5856,23.1426,186500.0],["2021-12-22",23.0208,23.4124,22.925,23.395,86900.0],["2021-12-23",22.7075,23.8911,22.7075,23.8563,125800.0],["2021-12-27",24.0391,24.0565,23.5256,23.8998,111500.0],["2021-12-28",23.691,24.3176,23.6474,24.2567,113500.0],["2021-12-29",24.1348,24.5613,24.013,24.1348,101000.0],["2021-12-30",24.2741,24.2741,23.7867,23.865,79200.0],["2021-12-31",23.778,24.1435,23.7345,24.0217,72400.0],["2022-01-03",24.1522,24.3437,23.8911,24.0739,112800.0],["2022-01-04",24.2393,24.6396,24.2393,24.5613,111500.0],["2022-01-05",24.718,25.2489,24.7093,24.9182,104300.0],["2022-01-06",24.7963,25.2228,24.7615,24.8833,93100.0],["2022-01-07",25.0052,25.3707,24.892,25.3011,130200.0],["2022-01-10",25.4143,25.4491,24.6396,24.7789,111900.0],["2022-01-11",24.892,24.9965,24.2828,24.7354,77100.0],["2022-01-12",24.7615,25.0052,24.248,24.422,88200.0],["2022-01-13",24.5439,25.3533,24.5439,25.127,71500.0],["2022-01-14",24.9617,25.3446,24.8746,25.2315,103300.0],["2022-01-18",25.1096,25.1096,24.5787,24.7441,63800.0],["2022-01-19",24.8485,25.0922,24.3524,24.953,133700.0],["2022-01-20",24.8833,25.0139,24.3437,24.3785,74300.0],["2022-01-21",24.4569,25.127,24.1958,24.4395,136700.0],["2022-01-24",24.3263,24.6832,23.9434,24.5091,129600.0],["2022-01-25",24.2654,24.3089,23.5256,24.2132,113000.0],["2022-01-26",23.9085,24.6048,23.6387,23.9172,110500.0],["2022-01-27",23.8563,24.4221,23.63,23.8476,96700.0],["2022-01-28",23.6823,24.0391,23.395,24.0304,96100.0],["2022-01-31",23.8302,24.3524,23.5865,24.2219,125000.0],["2022-02-01",24.3524,24.4656,24.0043,24.3176,135800.0],["2022-02-02",24.0304,24.3698,23.9956,24.2654,164200.0],["2022-02-03",24.2219,24.4743,24.0391,24.1174,72500.0],["2022-02-04",24.0913,24.1696,23.543,23.9259,96700.0],["2022-02-07",23.9521,23.9956,23.6735,23.9259,73900.0],["2022-02-08",24.0391,24.4395,23.9782,24.3959,74600.0],["2022-02-09",24.4482,24.5091,23.9434,24.0304,70600.0],["2022-02-10",23.8128,24.1871,23.6997,23.7519,75500.0],["2022-02-11",23.8389,24.3437,23.8389,24.2045,102700.0],["2022-02-14",24.3872,24.4395,23.9172,24.1174,101200.0],["2022-02-15",24.248,24.5961,24.1261,24.4308,88700.0],["2022-02-16",24.5004,25.0922,24.3698,25.0052,125200.0],["2022-02-17",24.7528,25.3011,24.7093,25.1531,126100.0],["2022-02-18",24.9443,25.2837,24.805,25.0748,151300.0],["2022-02-22",24.9356,24.9617,24.422,24.5091,225100.0],["2022-02-23",23.2906,23.6126,21.5586,22.1591,264900.0],["2022-02-24",22.2288,22.7249,21.5673,22.0895,182100.0],["2022-02-25",21.9851,23.395,21.9851,22.8467,117600.0],["2022-02-28",22.6988,22.8641,22.2375,22.5247,189200.0],["2022-03-01",22.281,23.0121,22.2288,22.8467,153300.0],["2022-03-02",22.8119,23.16,22.8119,23.0556,121000.0],["2022-03-03",23.1513,23.4037,22.7423,23.0904,110300.0],["2022-03-04",22.8293,23.3428,22.7336,23.1426,132600.0],["2022-03-07",23.1513,24.0217,23.0382,23.3167,158900.0],["2022-03-08",23.2292,23.2904,22.739,22.774,136300.0],["2022-03-09",22.9141,22.9141,22.3452,22.669,129700.0],["2022-03-10",22.3977,22.4765,21.5925,21.9601,152500.0],["2022-03-11",21.9951,22.2226,21.3999,21.4524,98400.0],["2022-03-14",21.7237,21.9251,21.4787,21.8113,163600.0],["2022-03-15",21.9075,22.494,21.89,22.3277,127400.0],["2022-03-16",22.4239,22.9141,22.1964,22.8091,144800.0],["2022-03-17",22.8441,23.2817,22.6603,23.0104,141300.0],["2022-03-18",23.4305,23.4305,22.669,22.9754,569500.0],["2022-03-21",22.8091,23.0104,22.4327,22.5465,147000.0],["2022-03-22",22.564,22.7303,22.2226,22.2489,90000.0],["2022-03-23",22.1964,22.5115,22.0126,22.2314,113300.0],["2022-03-24",22.3627,22.5377,22.2752,22.5202,84400.0],["2022-03-25",22.6865,23.2204,22.6253,23.2117,123400.0],["2022-03-28",23.0279,23.2467,22.8616,23.1504,195100.0],["2022-03-29",23.2817,23.4217,22.6515,22.8528,149300.0],["2022-03-30",23.1241,23.4217,22.6428,22.7565,137100.0],["2022-03-31",22.634,23.0891,22.4677,22.6778,179400.0],["2022-04-01",22.7565,23.2029,22.7565,23.1942,185300.0],["2022-04-04",22.9841,23.2204,22.2927,22.9929,250600.0],["2022-04-05",22.8091,23.1767,22.2139,22.3627,231700.0],["2022-04-06",22.459,22.8266,22.1614,22.564,192500.0],["2022-04-07",22.7565,23.2029,22.3802,23.0891,385900.0],["2022-04-08",23.2117,23.2817,22.9228,22.9403,122500.0],["2022-04-11",23.1767,23.4042,22.8791,22.9403,124100.0],["2022-04-12",23.0804,23.2029,23.0016,23.0629,103700.0],["2022-04-13",23.1242,23.7893,23.0979,23.518,186300.0],["2022-04-14",23.623,23.7806,23.1679,23.2642,181400.0],["2022-04-18",23.2467,23.7193,23.2029,23.4217,121100.0],["2022-04-19",23.518,24.227,23.518,24.1394,95400.0],["2022-04-20",24.2532,24.8396,24.1832,24.3407,141300.0],["2022-04-21",24.2882,24.3933,23.7018,23.7456,128200.0],["2022-04-22",23.7018,23.9994,23.4217,23.4918,86700.0],["2022-04-25",23.6055,23.6055,22.2927,22.8528,183200.0],["2022-04-26",22.774,22.9666,22.5202,22.6515,142300.0],["2022-04-27",22.9228,23.4392,22.704,22.8703,142500.0],["2022-04-28",22.9579,23.6406,22.6603,23.518,166800.0],["2022-04-29",23.3955,23.6143,22.7128,22.8003,130800.0],["2022-05-02",22.8003,23.1329,22.0213,22.3452,117900.0],["2022-05-03",22.4765,22.6078,22.1176,22.2927,117800.0],["2022-05-04",22.8178,22.8178,21.1286,21.6625,215200.0],["2022-05-05",21.4874,21.6712,20.4984,21.0673,282200.0],["2022-05-06",21.1198,21.3386,20.8572,21.1023,159600.0],["2022-05-09",20.9623,21.7763,20.9623,21.4962,245100.0],["2022-05-10",21.5574,21.7237,21.0673,21.3649,111300.0],["2022-05-11",21.4787,21.7588,21.0498,21.4787,131200.0],["2022-05-12",21.5224,21.8113,21.3386,21.5312,143400.0],["2022-05-13",21.5662,21.9163,21.4874,21.715,104200.0],["2022-05-16",21.61,21.9776,21.5487,21.9163,135200.0],["2022-05-17",21.793,22.4798,21.705,22.3037,139100.0],["2022-05-18",22.339,22.339,21.4056,21.6521,267800.0],["2022-05-19",21.4144,21.5729,21.0446,21.3704,164200.0],["2022-05-20",21.4848,21.6962,20.3137,20.7276,199300.0],["2022-05-23",20.9301,21.3528,20.7804,20.9037,249300.0],["2022-05-24",20.9565,21.071,20.1024,20.8949,239500.0],["2022-05-25",20.9829,21.793,20.9829,21.7226,215000.0],["2022-05-26",21.9603,22.3918,21.8371,22.2509,113200.0],["2022-05-27",22.7088,22.9817,22.066,22.3301,149500.0],["2022-05-31",22.1981,22.6031,21.9691,22.4886,260900.0],["2022-06-01",22.7528,22.7704,21.9779,22.383,142800.0],["2022-06-02",22.3918,22.5415,21.9955,22.2509,183900.0],["2022-06-03",22.1805,22.3566,21.793,21.9427,111100.0],["2022-06-06",22.2597,22.4006,21.8459,22.0308,261700.0],["2022-06-07",21.8811,22.3037,21.8018,22.2773,506700.0],["2022-06-08",22.2773,22.4622,21.9075,21.9955,171800.0],["2022-06-09",21.9691,22.2685,21.6698,21.7138,137700.0],["2022-06-10",21.5729,21.5817,21.2207,21.4144,151400.0],["2022-06-13",21.3616,21.4232,20.7804,20.8509,184100.0],["2022-06-14",20.9829,21.0622,20.6836,20.9565,152800.0],["2022-06-15",21.1062,21.2911,20.8597,20.8773,191600.0],["2022-06-16",20.7012,20.71,20.1905,20.2433,231200.0],["2022-06-17",20.4282,20.5603,19.9263,20.0936,525100.0],["2022-06-21",20.3666,21.1855,20.2697,20.9917,275700.0],["2022-06-22",20.8597,21.5641,20.8597,21.5201,358200.0],["2022-06-23",21.4496,22.9465,21.4496,22.8937,793800.0],["2022-06-24",23.0346,24.2497,23.0258,24.1704,1210500.0],["2022-06-27",24.2937,24.3642,23.0962,24.2409,517900.0],["2022-06-28",24.3466,24.9893,24.3466,24.6988,692100.0],["2022-06-29",24.6107,25.8523,24.2409,25.729,577800.0],["2022-06-30",25.4296,26.2045,25.2447,26.0019,444400.0],["2022-07-01",25.8611,26.812,25.8611,26.7768,363800.0],["2022-07-05",26.5126,26.9177,25.817,26.8472,317500.0],["2022-07-06",26.6095,27.5341,26.3101,27.5341,551300.0],["2022-07-07",27.4724,27.6838,26.2045,26.4862,191300.0],["2022-07-08",26.4686,27.0146,26.3277,26.768,132000.0],["2022-07-11",26.363,26.9177,26.363,26.5567,115900.0],["2022-07-12",26.5655,26.9529,26.0724,26.178,124800.0],["2022-07-13",25.9491,26.5743,25.9491,26.363,103800.0],["2022-07-14",26.0019,26.2397,25.6585,26.1428,102700.0],["2022-07-15",26.5126,26.7328,25.9931,26.6271,170100.0],["2022-07-18",27.4196,27.4988,26.2573,26.2573,338100.0],["2022-07-19",26.4158,26.6711,26.134,26.3277,229800.0],["2022-07-20",26.4422,26.8825,25.7554,26.2133,224200.0],["2022-07-21",25.8611,26.0988,24.9629,25.0686,359900.0],["2022-07-22",25.3239,26.0548,25.3239,25.7202,249900.0],["2022-07-25",25.7378,26.0724,25.4208,25.5177,143300.0],["2022-07-26",25.3856,25.5969,25.2359,25.5881,174500.0],["2022-07-27",25.8699,26.3189,25.3504,26.1516,128200.0],["2022-07-28",26.2661,26.7768,26.0636,26.6711,79400.0],["2022-07-29",26.4422,26.4862,26.1516,26.1604,183900.0],["2022-08-01",26.0548,26.9001,26.0548,26.7152,163300.0],["2022-08-02",26.8649,26.8649,26.3189,26.4334,157400.0],["2022-08-03",25.5,25.6321,24.9189,25.4296,191700.0],["2022-08-04",25.412,25.5705,24.9277,25.3768,204600.0],["2022-08-05",25.3327,26.09,25.0774,25.8346,220100.0],["2022-08-08",25.4912,25.5793,24.8132,24.9101,260000.0],["2022-08-09",24.9365,25.1831,24.6107,24.7428,188300.0],["2022-08-10",25.1478,25.1478,24.734,24.7428,493800.0],["2022-08-11",25.0334,25.9931,24.9453,25.3151,167200.0],["2022-08-12",25.4032,25.8611,25.1742,25.6233,118700.0],["2022-08-15",25.4032,25.7906,25.2271,25.456,258600.0],["2022-08-16",25.1993,25.9694,25.1993,25.9163,146600.0],["2022-08-17",25.6684,25.9517,25.1197,25.7924,91500.0],["2022-08-18",25.8543,25.9517,25.4914,25.9074,82500.0],["2022-08-19",25.7747,25.7747,25.3852,25.633,132800.0],["2022-08-22",25.5799,25.633,25.04,25.279,159300.0],["2022-08-23",25.1905,25.2967,24.6417,25.0577,139200.0],["2022-08-24",25.2347,25.2347,24.863,24.9515,110200.0],["2022-08-25",24.801,25.4826,24.7745,25.1639,141400.0],["2022-08-26",25.0046,25.341,24.6152,24.686,146100.0],["2022-08-29",24.5709,25.1374,24.3585,24.8364,97800.0],["2022-08-30",25.04,25.04,24.3231,24.3408,139000.0],["2022-08-31",24.3496,24.3673,24.0929,24.1992,145300.0],["2022-09-01",24.0841,24.1106,23.7654,23.8363,173900.0],["2022-09-02",24.0841,24.1814,23.6946,23.8363,169300.0],["2022-09-06",23.73,23.7831,21.7031,21.8978,318100.0],["2022-09-07",22.0483,22.9157,21.8182,22.8803,262400.0],["2022-09-08",22.7033,22.9954,22.066,22.5617,146800.0],["2022-09-09",22.6856,22.96,22.4643,22.6944,124700.0],["2022-09-12",22.8007,24.2965,22.4201,22.4643,664200.0],["2022-09-13",22.0218,22.783,22.0218,22.482,305200.0],["2022-09-14",22.6059,22.6059,21.5526,21.9686,280600.0],["2022-09-15",21.9863,22.1988,21.712,21.7562,252900.0],["2022-09-16",21.7385,22.0395,21.4553,22.0395,981800.0],["2022-09-19",22.0395,22.544,22.0395,22.4555,176000.0],["2022-09-20",22.2873,22.7122,22.066,22.5882,247400.0],["2022-09-21",23.0042,23.1813,22.6413,22.7033,203300.0],["2022-09-22",22.6325,22.6325,22.2342,22.4112,116700.0],["2022-09-23",22.1899,22.1899,21.5084,21.5969,281500.0],["2022-09-26",21.7297,21.9332,21.4464,21.6412,227800.0],["2022-09-27",21.8005,21.9864,21.2163,21.2783,120600.0],["2022-09-28",21.4907,21.5438,20.9419,21.3225,149900.0],["2022-09-29",21.2074,21.2074,20.4374,20.8357,185300.0],["2022-09-30",20.9419,21.1101,20.5259,20.5702,187300.0],["2022-10-03",20.7383,20.9508,20.4728,20.9242,222700.0],["2022-10-04",21.1897,21.9775,21.1897,21.8093,206400.0],["2022-10-05",21.6854,21.8536,21.4287,21.5084,132100.0],["2022-10-06",21.3933,21.5172,20.9773,21.057,87700.0],["2022-10-07",21.0393,21.0481,20.6321,20.9508,244600.0],["2022-10-10",21.0039,21.6146,21.0039,21.4464,116700.0],["2022-10-11",21.3048,22.0483,21.3048,21.9067,149000.0],["2022-10-12",21.9509,22.0749,21.712,21.7385,144300.0],["2022-10-13",21.6235,22.721,21.6057,22.6767,150400.0],["2022-10-14",22.6856,23.0219,22.0483,22.2165,158600.0],["2022-10-17",22.3935,22.6236,22.0572,22.1722,97300.0],["2022-10-18",22.3935,22.5882,22.128,22.4201,158700.0],["2022-10-19",22.367,22.5971,22.1545,22.4732,96300.0],["2022-10-20",22.3758,22.6502,21.9332,22.1545,125800.0],["2022-10-21",22.3227,22.9246,22.066,22.6856,114600.0],["2022-10-24",22.6856,23.1016,22.6679,22.9157,100600.0],["2022-10-25",22.8715,23.2167,22.8095,22.9069,100300.0],["2022-10-26",23.0839,23.2963,22.7652,22.8803,123400.0],["2022-10-27",23.0308,23.2875,22.8095,22.9246,95600.0],["2022-10-28",23.0308,23.3848,22.9511,23.2521,144300.0],["2022-10-31",23.1282,23.2786,23.0219,23.0839,158800.0],["2022-11-01",23.1724,23.1724,22.5351,23.0131,143800.0],["2022-11-02",25.7039,25.7039,22.8803,23.969,355000.0],["2022-11-03",23.73,24.1903,23.5796,23.5884,166900.0],["2022-11-04",23.6858,24.3762,23.4202,24.3142,179600.0],["2022-11-07",24.4116,25.1639,24.3673,24.6506,177800.0],["2022-11-08",24.7833,25.3055,24.5886,24.8364,158500.0],["2022-11-09",24.8187,25.0754,24.5975,24.7745,204400.0],["2022-11-10",25.3764,25.6861,25.0577,25.1639,185700.0],["2022-11-11",25.0489,25.2259,24.6683,24.8099,163200.0],["2022-11-14",24.7568,25.5357,24.6771,24.7214,117600.0],["2022-11-15",25.015,25.2108,24.7036,24.7926,142600.0],["2022-11-16",24.8994,24.9616,24.5434,24.668,120700.0],["2022-11-17",24.3387,24.5434,24.0539,24.2586,107600.0],["2022-11-18",24.6324,24.6324,24.0005,24.3565,269300.0],["2022-11-21",24.3832,24.7036,24.2497,24.3743,312100.0],["2022-11-22",24.8726,24.8726,24.2675,24.4455,470600.0],["2022-11-23",24.5434,24.5968,24.1963,24.3654,287700.0],["2022-11-25",24.3832,24.7392,24.2586,24.401,274900.0],["2022-11-28",24.401,24.6146,24.2141,24.2319,301000.0],["2022-11-29",24.3743,24.4455,23.7247,23.8315,924400.0],["2022-11-30",23.8137,24.6324,23.5378,24.6324,348100.0],["2022-12-01",24.579,24.7036,24.1607,24.3209,134600.0],["2022-12-02",24.1607,24.49,24.0183,24.2141,117800.0],["2022-12-05",24.0005,24.223,23.8226,24.134,139900.0],["2022-12-06",24.1963,24.5167,23.9916,24.1162,165500.0],["2022-12-07",24.1874,24.4544,23.9472,24.0717,142400.0],["2022-12-08",24.0183,24.2497,23.8404,23.9739,153400.0],["2022-12-09",23.8849,24.2141,23.7959,23.8404,151900.0],["2022-12-12",23.8493,23.9561,23.431,23.7692,164800.0],["2022-12-13",24.0806,24.1607,23.2441,23.4844,235200.0],["2022-12-14",23.4844,23.7158,23.2975,23.6179,259900.0],["2022-12-15",23.4933,23.4933,22.6212,22.7102,212300.0],["2022-12-16",22.461,22.4788,22.1318,22.3987,994700.0],["2022-12-19",22.4966,23.2441,22.4966,23.1996,187000.0],["2022-12-20",23.253,23.3687,22.9772,23.3242,168900.0],["2022-12-21",23.4933,23.5378,23.2619,23.4577,128900.0],["2022-12-22",23.3865,23.4221,23.0217,23.1996,132600.0],["2022-12-23",23.2441,23.4399,23.2174,23.253,86700.0],["2022-12-27",23.2085,23.5734,23.2085,23.5378,88300.0],["2022-12-28",23.5912,23.8048,23.1285,23.1285,108300.0],["2022-12-29",23.2352,23.4844,23.0395,23.4755,120000.0],["2022-12-30",23.4488,23.5556,23.2174,23.3064,167100.0],["2023-01-03",23.3153,23.6624,23.3153,23.5378,181800.0],["2023-01-04",23.698,24.312,23.698,23.7514,173100.0],["2023-01-05",23.787,23.8404,23.3064,23.6446,110700.0],["2023-01-06",23.787,24.2408,23.787,23.9294,94500.0],["2023-01-09",24.0094,24.0717,23.5912,23.7336,133600.0],["2023-01-10",23.7425,24.134,23.6713,23.8582,181900.0],["2023-01-11",23.8493,24.1785,23.787,24.0895,168600.0],["2023-01-12",24.1963,24.5879,24.0094,24.5434,150200.0],["2023-01-13",24.3565,24.9705,24.3565,24.9082,105300.0],["2023-01-17",24.9082,24.9972,24.6769,24.9705,123000.0],["2023-01-18",24.9527,24.9616,24.1162,24.1251,132500.0],["2023-01-19",24.0272,24.3743,24.0272,24.1963,98800.0],["2023-01-20",24.3921,24.3921,24.045,24.2497,126800.0],["2023-01-23",24.1607,24.4722,24.045,24.0628,108900.0],["2023-01-24",23.9917,24.3031,23.9917,24.1785,80400.0],["2023-01-25",24.1607,24.4722,24.045,24.4633,69400.0],["2023-01-26",24.5078,24.5523,24.2141,24.3031,106600.0],["2023-01-27",24.3298,24.5523,24.2052,24.2853,81000.0],["2023-01-30",24.1429,24.6324,24.1429,24.6146,78900.0],["2023-01-31",24.7303,25.4867,24.6591,25.4511,159000.0],["2023-02-01",25.3621,25.5757,25.3087,25.3799,142100.0],["2023-02-02",25.5935,25.9405,25.2286,25.5401,164000.0],["2023-02-03",25.4244,25.896,25.282,25.7003,213800.0],["2023-02-06",25.6469,25.7981,25.3176,25.6736,194400.0],["2023-02-07",25.4689,25.8159,25.2197,25.5846,167100.0],["2023-02-08",25.3888,25.3888,25.0061,25.104,102700.0],["2023-02-09",25.282,25.3977,24.9705,25.282,110300.0],["2023-02-10",25.1752,25.4689,25.1752,25.3532,124600.0],["2023-02-13",25.4244,25.5935,25.1841,25.4689,124200.0],["2023-02-14",25.2553,25.4422,25.0773,25.1307,217600.0],["2023-02-15",25.015,25.4333,24.7214,25.4244,170000.0],["2023-02-16",25.193,25.2553,24.8638,25.0951,178900.0],["2023-02-17",25.3532,25.7626,25.0773,25.6647,416500.0],["2023-02-21",25.6024,25.6914,25.3354,25.4778,179200.0],["2023-02-22",26.8571,28.2276,26.4478,28.0318,456600.0],["2023-02-23",28.1119,28.2899,27.0974,27.4356,277400.0],["2023-02-24",27.1864,27.7737,26.9906,27.6224,208400.0],["2023-02-27",27.7025,28.3255,27.4623,27.6491,144700.0],["2023-02-28",27.5156,27.9962,27.5156,27.836,269400.0],["2023-03-01",27.7737,28.3877,27.6046,28.2009,168400.0],["2023-03-02",28.103,28.9128,28.014,28.5924,200700.0],["2023-03-03",28.5212,28.7526,28.1564,28.5568,203600.0],["2023-03-06",28.5301,28.5301,27.7737,28.1119,233500.0],["2023-03-07",28.1029,28.1566,27.5039,27.9778,150200.0],["2023-03-08",27.942,27.942,27.6827,27.9062,243600.0],["2023-03-09",27.9867,28.0046,27.4592,27.5486,131000.0],["2023-03-10",27.5754,27.5754,27.1999,27.2624,134300.0],["2023-03-13",27.0121,27.4234,26.5829,26.5918,207600.0],["2023-03-14",27.0121,27.6559,27.0121,27.2714,207600.0],["2023-03-15",26.878,27.182,26.5114,27.0478,329700.0],["2023-03-16",26.8154,27.1104,26.4041,27.0747,171600.0],["2023-03-17",26.8958,26.9137,26.0643,26.2342,743600.0],["2023-03-20",26.574,26.9048,26.574,26.7438,238100.0],["2023-03-21",26.9495,27.1194,26.5382,26.6991,170000.0],["2023-03-22",26.7707,26.8601,26.3415,26.3504,108300.0],["2023-03-23",26.3951,26.4756,25.7335,26.0196,132900.0],["2023-03-24",25.9749,26.726,25.8765,26.6455,121200.0],["2023-03-27",26.9316,27.2893,26.6634,27.0478,95000.0],["2023-03-28",27.0568,27.2356,26.6991,26.9942,79100.0],["2023-03-29",27.2177,27.2177,26.8333,26.8601,132600.0],["2023-03-30",26.8958,27.1194,26.8333,26.9137,104500.0],["2023-03-31",26.9853,27.1015,26.8154,26.9227,217400.0],["2023-04-03",26.9316,27.3787,26.8243,27.1373,258900.0],["2023-04-04",27.3071,27.3071,26.717,26.8601,251800.0],["2023-04-05",26.8601,27.3161,26.8601,27.2714,689100.0],["2023-04-06",27.4234,27.6737,26.9674,27.0568,144500.0],["2023-04-10",27.0926,27.3519,26.8333,26.9227,162100.0],["2023-04-11",26.8958,27.182,26.6276,26.7707,129200.0],["2023-04-12",26.7885,27.182,26.7885,27.0478,208300.0],["2023-04-13",27.021,27.1373,26.8333,26.9584,154200.0],["2023-04-14",26.9674,27.0926,26.4309,26.5024,110100.0],["2023-04-17",26.5829,26.8064,26.4488,26.574,134800.0],["2023-04-18",26.4756,26.8422,26.2163,26.4667,141000.0],["2023-04-19",26.5114,26.565,26.3236,26.4398,93500.0],["2023-04-20",26.2968,26.3504,25.9033,26.1716,304900.0],["2023-04-21",26.2968,26.7349,26.1895,26.3236,124900.0],["2023-04-24",26.2878,26.3683,26.0017,26.0553,135900.0],["2023-04-25",25.8855,26.2521,25.8229,25.8318,139700.0],["2023-04-26",25.6798,25.9749,25.3937,25.4652,94500.0],["2023-04-27",25.492,25.7513,25.3937,25.5993,112000.0],["2023-04-28",25.5815,25.7603,25.3937,25.6709,118700.0],["2023-05-01",25.6798,26.0464,25.492,25.6619,185000.0],["2023-05-02",25.5636,25.6709,25.2596,25.5546,235100.0],["2023-05-03",24.6873,25.5815,23.4623,23.668,388500.0],["2023-05-04",23.507,23.9094,23.2209,23.7038,231400.0],["2023-05-05",23.8647,24.2671,23.7127,24.1419,315300.0],["2023-05-08",24.3028,25.197,24.2671,24.5711,297200.0],["2023-05-09",24.589,24.6694,24.276,24.4548,229200.0],["2023-05-10",24.6873,24.7588,24.3296,24.4995,213100.0],["2023-05-11",24.4638,24.6247,24.4012,24.4727,160200.0],["2023-05-12",24.4995,24.6247,24.0078,24.1329,137000.0],["2023-05-15",24.2939,24.4906,23.82,23.8736,151800.0],["2023-05-16",23.7836,23.9367,23.6124,23.6484,105300.0],["2023-05-17",23.6935,23.8466,23.4412,23.7655,152000.0],["2023-05-18",23.6574,24.0268,23.6574,23.9547,145100.0],["2023-05-19",24.1079,24.2971,23.9097,23.9547,270100.0],["2023-05-22",24.0718,24.189,23.8016,23.8736,182800.0],["2023-05-23",23.8286,24.7925,23.7926,24.4142,218700.0],["2023-05-24",24.4142,24.6574,24.0628,24.0628,126500.0],["2023-05-25",23.8646,24.1709,23.7025,23.9998,130100.0],["2023-05-26",23.8736,24.0808,23.8286,23.9097,142400.0],["2023-05-30",23.8736,23.8736,23.5854,23.7205,135800.0],["2023-05-31",23.7655,23.9367,23.6304,23.7475,187600.0],["2023-06-01",23.7025,23.8736,23.5223,23.5493,118300.0],["2023-06-02",23.7565,24.234,23.6935,24.1889,167200.0],["2023-06-05",24.0899,24.0899,23.243,23.27,252200.0],["2023-06-06",23.3061,23.9637,23.252,23.8466,173300.0],["2023-06-07",23.7745,24.5944,23.7745,24.4862,277700.0],["2023-06-08",24.3421,24.6304,24.0268,24.6304,153500.0],["2023-06-09",24.5403,24.5583,24.1799,24.225,119800.0],["2023-06-12",24.2971,24.4412,24.1349,24.288,143300.0],["2023-06-13",24.3691,24.6394,24.3241,24.3241,229500.0],["2023-06-14",24.261,24.5763,24.1259,24.3241,151400.0],["2023-06-15",24.243,24.5493,24.1169,24.4682,183800.0],["2023-06-16",24.5493,24.5493,24.1169,24.216,653300.0],["2023-06-20",24.261,24.4412,24.0628,24.207,169800.0],["2023-06-21",24.0178,24.6034,23.9457,24.3962,147000.0],["2023-06-22",24.4862,24.4862,23.9727,24.0358,156700.0],["2023-06-23",23.9637,24.198,23.0358,23.189,824000.0],["2023-06-26",23.279,23.6935,23.252,23.279,174900.0],["2023-06-27",23.252,23.9277,23.0899,23.1169,138100.0],["2023-06-28",23.0268,23.0268,22.3421,22.6574,103900.0],["2023-06-29",22.7295,23.0628,22.6124,22.9818,183600.0],["2023-06-30",23.0899,23.216,22.9998,23.1619,132100.0],["2023-07-03",22.9637,23.3421,22.9637,23.1799,97900.0],["2023-07-05",23.0538,23.1709,22.8827,23.0718,178600.0],["2023-07-06",22.8827,22.9908,22.6574,22.9818,185200.0],["2023-07-07",22.9908,23.27,22.9547,22.9547,142400.0],["2023-07-10",22.9818,23.3872,22.6304,22.7025,166100.0],["2023-07-11",22.8286,23.0718,22.7655,22.9547,172100.0],["2023-07-12",23.207,23.3241,23.0718,23.1439,128800.0],["2023-07-13",23.198,23.243,23.0448,23.1619,120400.0],["2023-07-14",23.1259,23.225,22.9277,23.198,112000.0],["2023-07-17",23.198,23.4322,23.1439,23.198,129300.0],["2023-07-18",23.261,23.8466,23.261,23.3872,113100.0],["2023-07-19",23.5313,23.7926,23.4592,23.7385,163800.0],["2023-07-20",23.8376,23.9908,23.5944,23.9637,101200.0],["2023-07-21",24.0538,24.0538,23.7115,23.7205,137700.0],["2023-07-24",23.7475,23.9547,23.6664,23.8016,106000.0],["2023-07-25",23.8646,23.9908,23.6845,23.9187,106200.0],["2023-07-26",23.9727,24.27,23.8646,24.0989,108300.0],["2023-07-27",24.1439,24.1889,23.7655,23.8286,130200.0],["2023-07-28",24.0178,24.0628,23.6664,23.7385,115700.0],["2023-07-31",23.7835,24.1079,23.7565,23.9457,183800.0],["2023-08-01",23.9097,24.1529,23.6394,23.8376,123300.0],["2023-08-02",25.3961,25.4952,24.8286,24.9547,463600.0],["2023-08-03",25.0898,25.234,24.7565,24.9457,255000.0],["2023-08-04",24.9817,25.3601,24.9817,25.1349,172900.0],["2023-08-07",25.0989,25.7205,25.0989,25.6664,188900.0],["2023-08-08",25.4682,25.7115,25.0989,25.6754,234700.0],["2023-08-09",25.5223,25.5853,24.7926,24.8736,217300.0],["2023-08-10",24.8286,25.0628,24.7835,24.7925,132900.0],["2023-08-11",24.8466,25.1889,24.8376,25.1169,131800.0],["2023-08-14",25.1349,25.1349,24.4682,24.5133,151200.0],["2023-08-15",24.4225,24.4225,24.1684,24.1775,95100.0],["2023-08-16",24.1502,24.2955,23.76,23.7691,99600.0],["2023-08-17",23.9324,24.3499,23.9143,24.2592,253500.0],["2023-08-18",24.1502,24.6766,24.1412,24.2047,230500.0],["2023-08-21",24.1502,24.359,23.8326,23.8598,115300.0],["2023-08-22",23.8054,23.9234,23.3879,23.3879,154000.0],["2023-08-23",23.4423,23.6965,23.397,23.6874,135800.0],["2023-08-24",23.6057,23.9052,23.4877,23.524,141400.0],["2023-08-25",23.524,23.6874,23.4968,23.5966,70600.0],["2023-08-28",23.6965,23.9324,23.3879,23.406,66500.0],["2023-08-29",23.4787,23.5966,23.2064,23.4877,102800.0],["2023-08-30",23.4423,23.6602,23.4423,23.6057,114600.0],["2023-08-31",23.4968,23.6692,23.1701,23.1882,151200.0],["2023-09-01",23.2971,24.0867,23.2699,24.0413,543900.0],["2023-09-05",23.8961,23.996,22.6709,22.6891,295200.0],["2023-09-06",22.7708,23.0612,22.7708,22.8252,170500.0],["2023-09-07",22.8706,22.9886,22.562,22.68,364500.0],["2023-09-08",22.68,22.916,22.5711,22.8887,212200.0],["2023-09-11",22.8252,23.0521,22.6074,22.7254,191100.0],["2023-09-12",22.8524,23.0612,22.68,22.7254,168900.0],["2023-09-13",22.798,22.9613,22.6891,22.925,272300.0],["2023-09-14",23.1519,23.3244,23.0702,23.1338,298600.0],["2023-09-15",23.0975,23.3607,23.0702,23.0975,766700.0],["2023-09-18",23.1247,23.3425,22.8343,23.0249,191700.0],["2023-09-19",23.0793,23.2427,22.8434,22.9069,162600.0],["2023-09-20",23.0521,23.5513,23.043,23.1429,372400.0],["2023-09-21",23.2336,23.7146,23.0521,23.5513,196800.0],["2023-09-22",23.4333,23.6783,23.3788,23.3879,159400.0],["2023-09-25",23.406,23.6057,23.3607,23.4514,114600.0],["2023-09-26",23.2699,23.6057,23.2699,23.3697,335700.0],["2023-09-27",23.397,23.7146,23.2427,23.6874,279300.0],["2023-09-28",23.6692,24.0595,23.515,23.6057,256800.0],["2023-09-29",23.5694,23.7963,23.2699,23.4514,186000.0],["2023-10-02",23.524,23.524,23.1428,23.3516,251300.0],["2023-10-03",23.1792,23.3425,23.1156,23.2245,145300.0],["2023-10-04",23.0884,23.3516,22.9069,23.3153,121400.0],["2023-10-05",23.161,23.5603,23.161,23.4423,177400.0],["2023-10-06",23.2971,23.5513,22.9613,23.2518,172800.0],["2023-10-09",23.2881,23.5966,23.1701,23.4423,108600.0],["2023-10-10",23.5331,23.642,23.2971,23.3062,116500.0],["2023-10-11",23.3244,23.7146,23.3244,23.6057,235500.0],["2023-10-12",23.6874,23.6874,23.0339,23.1065,198300.0],["2023-10-13",23.2518,23.3334,22.798,23.0067,146700.0],["2023-10-16",23.1338,23.4242,23.0793,23.3244,169500.0],["2023-10-17",23.2427,23.6148,23.2427,23.4605,185500.0],["2023-10-18",23.3425,23.7509,23.3334,23.4605,180300.0],["2023-10-19",23.5059,23.524,23.0067,23.0521,110500.0],["2023-10-20",23.1247,23.2427,22.9976,23.0702,142000.0],["2023-10-23",22.916,23.1429,22.6981,22.7163,245400.0],["2023-10-24",22.7526,23.0612,22.2625,22.7798,306100.0],["2023-10-25",22.7254,23.1338,22.7072,22.9795,160200.0],["2023-10-26",23.1338,23.3062,23.0158,23.0612,165000.0],["2023-10-27",23.0249,23.0884,22.68,22.6981,190300.0],["2023-10-30",22.8797,23.0793,22.6891,22.9432,144800.0],["2023-10-31",22.8524,23.2155,22.5802,22.6891,160500.0],["2023-11-01",21.6,21.6,19.4309,19.4944,741600.0],["2023-11-02",20.2114,21.0373,19.7486,20.6471,532000.0],["2023-11-03",21.0736,21.9539,20.8286,20.8739,764700.0],["2023-11-06",20.8013,21.5092,20.8013,21.3277,519500.0],["2023-11-07",21.3277,21.8541,21.3277,21.6091,421900.0],["2023-11-08",21.6363,21.7361,21.2188,21.355,304500.0],["2023-11-09",21.4457,21.7271,21.355,21.5002,345900.0],["2023-11-10",21.4729,21.7452,21.1553,21.4003,268300.0],["2023-11-13",21.246,21.4729,21.246,21.364,326800.0],["2023-11-14",21.8583,22.1146,21.3274,22.0871,495500.0],["2023-11-15",22.1055,22.2702,21.9132,22.0597,252700.0],["2023-11-16",22.0505,22.1238,21.3823,21.4739,233400.0],["2023-11-17",21.602,21.8217,21.2908,21.3549,264500.0],["2023-11-20",21.3091,21.4739,21.1169,21.4464,207200.0],["2023-11-21",21.4922,21.6752,21.1627,21.2267,151300.0],["2023-11-22",21.4098,21.5196,21.2359,21.3549,89100.0],["2023-11-24",21.4281,21.5837,21.3732,21.4647,39000.0],["2023-11-27",21.3823,21.5288,21.1535,21.3732,228800.0],["2023-11-28",21.3732,21.4006,21.2542,21.3183,125000.0],["2023-11-29",21.3,21.483,20.9521,21.062,170000.0],["2023-11-30",21.1077,21.1718,20.7965,20.8697,304700.0],["2023-12-01",20.8606,21.4281,20.7141,21.2542,369600.0],["2023-12-04",21.2816,21.8217,21.2816,21.8125,390300.0],["2023-12-05",21.8309,22.078,21.6661,21.8125,215900.0],["2023-12-06",21.8125,21.9407,21.5654,21.6478,192100.0],["2023-12-07",21.7393,22.2519,21.5288,22.2519,182000.0],["2023-12-08",22.2611,22.2611,21.7302,21.8309,167400.0],["2023-12-11",21.8492,22.2702,21.8492,22.1512,182400.0],["2023-12-12",22.078,22.3892,21.8949,22.3251,209700.0],["2023-12-13",22.316,23.2496,22.2519,23.1764,209700.0],["2023-12-14",23.3045,23.5883,22.8926,23.0116,227000.0],["2023-12-15",23.1032,23.1947,22.7096,22.856,693500.0],["2023-12-18",22.8377,23.1032,22.6638,22.9842,179400.0],["2023-12-19",23.1306,23.5791,23.1215,23.5517,175500.0],["2023-12-20",23.5425,23.8446,23.0116,23.3412,320400.0],["2023-12-21",23.3595,23.6981,23.2405,23.6798,150600.0],["2023-12-22",23.7714,24.1284,23.7714,23.8354,100900.0],["2023-12-26",23.8904,24.229,23.7073,24.165,98000.0],["2023-12-27",24.2016,24.2748,24.0185,24.046,144700.0],["2023-12-28",24.046,24.229,23.8995,24.0917,109600.0],["2023-12-29",23.9819,24.1284,23.9087,24.0277,174500.0],["2024-01-02",24.0643,25.2908,24.046,25.2634,451500.0],["2024-01-03",25.3,25.5105,24.8606,24.9979,319200.0],["2024-01-04",25.1627,25.1993,24.3023,24.9979,203300.0],["2024-01-05",24.8423,25.2634,24.5311,24.8057,193700.0],["2024-01-08",24.7966,25.1169,24.7599,24.8515,161000.0],["2024-01-09",24.6959,24.8515,23.3778,23.5242,417200.0],["2024-01-10",23.5242,23.8538,23.4785,23.5883,222800.0],["2024-01-11",23.5792,23.7531,23.4235,23.6158,292100.0],["2024-01-12",23.9819,23.9819,23.3961,23.4693,222500.0],["2024-01-16",23.4968,23.4968,22.9567,22.9933,290900.0],["2024-01-17",22.8835,23.1856,22.8011,23.0391,245500.0],["2024-01-18",23.0757,23.1764,22.8377,23.0208,200000.0],["2024-01-19",23.1032,23.1032,22.673,22.8835,208000.0],["2024-01-22",22.8835,23.1032,22.7645,22.975,212200.0],["2024-01-23",23.213,23.332,22.9567,22.9933,194700.0],["2024-01-24",23.1489,23.1489,22.7004,22.8286,151100.0],["2024-01-25",23.0208,23.0666,22.7096,23.0574,143000.0],["2024-01-26",23.213,23.213,22.8194,22.9842,108300.0],["2024-01-29",23.0574,23.1032,22.8286,22.9201,131700.0],["2024-01-30",22.8194,23.0391,22.8194,22.9201,111100.0],["2024-01-31",22.9201,23.1123,22.4991,22.4991,207600.0],["2024-02-01",22.5631,22.7462,22.3892,22.554,332600.0],["2024-02-02",22.3618,22.4899,22.0871,22.4533,293800.0],["2024-02-05",22.3251,22.3251,21.7668,21.7759,179500.0],["2024-02-06",21.7759,22.4441,21.7576,22.2153,164500.0],["2024-02-07",22.3801,22.3801,21.8309,21.8949,176400.0],["2024-02-08",21.7668,21.9132,21.6478,21.8858,194600.0],["2024-02-09",21.8125,21.9498,21.5471,21.7668,287500.0],["2024-02-12",21.8309,22.3526,21.8034,22.1512,189900.0],["2024-02-13",21.84,21.84,21.3274,21.5196,203300.0],["2024-02-14",21.6478,21.8858,21.5379,21.7851,181500.0],["2024-02-15",21.84,22.1787,21.84,22.1146,177000.0],["2024-02-16",21.9224,22.0322,21.7485,21.7576,186300.0],["2024-02-20",21.7302,22.0505,21.6203,21.8949,209400.0],["2024-02-21",21.9498,22.1421,21.8675,22.0231,132700.0],["2024-02-22",21.84,22.078,21.6478,21.9407,193200.0],["2024-02-23",21.8492,22.1055,21.8125,21.8949,184600.0],["2024-02-26",21.2908,21.5562,20.4304,21.2176,428800.0],["2024-02-27",21.3823,21.8217,21.1169,21.3091,302400.0],["2024-02-28",21.3,21.7851,21.3,21.6386,257500.0],["2024-02-29",21.8125,21.9773,21.5105,21.9041,327000.0],["2024-03-01",22.0231,22.4167,21.8766,22.3068,225900.0],["2024-03-04",22.316,22.5448,22.2061,22.4533,206800.0],["2024-03-05",22.2885,22.5265,22.0963,22.1695,270700.0],["2024-03-06",22.1973,22.5487,22.188,22.4285,254300.0],["2024-03-07",22.4562,22.6967,22.4007,22.632,186300.0],["2024-03-08",22.6412,22.9187,22.6412,22.9002,162000.0],["2024-03-11",22.8909,23.0297,22.5117,22.78,187400.0],["2024-03-12",22.7522,23.0204,22.7152,22.9002,151100.0],["2024-03-13",22.8909,23.0852,22.7522,22.8447,186800.0],["2024-03-14",22.743,22.8262,22.299,22.4377,226600.0],["2024-03-15",22.3545,23.4181,22.2343,23.0204,1109500.0],["2024-03-18",22.9187,23.1037,22.7245,22.7522,297100.0],["2024-03-19",22.7615,23.1407,22.6135,23.1407,203400.0],["2024-03-20",23.0852,23.2331,22.7707,23.2331,224100.0],["2024-03-21",23.3071,23.3996,23.1407,23.2979,244000.0],["2024-03-22",23.4274,23.4551,23.2516,23.3164,129800.0],["2024-03-25",23.5476,23.6124,23.2979,23.4644,187000.0],["2024-03-26",23.6031,23.6956,23.2424,23.5846,206200.0],["2024-03-27",23.6863,24.0748,23.6678,24.0748,196400.0],["2024-03-28",24.1303,24.4078,23.9083,23.9638,309600.0],["2024-04-01",23.9638,23.9638,23.4829,23.5384,195600.0],["2024-04-02",23.4921,23.6678,23.3349,23.5754,214700.0],["2024-04-03",23.5384,23.6863,23.1962,23.4644,203900.0],["2024-04-04",23.6956,23.7326,23.4366,23.5199,169800.0],["2024-04-05",23.5476,23.5569,23.1592,23.4736,254400.0],["2024-04-08",23.5754,23.9546,23.5754,23.7326,171800.0],["2024-04-09",23.8158,23.8806,23.6031,23.7418,133600.0],["2024-04-10",23.5846,23.5846,22.9557,23.2331,170500.0],["2024-04-11",23.3071,23.5384,23.0482,23.3349,145600.0],["2024-04-12",23.2886,23.2886,22.9927,23.0574,133400.0],["2024-04-15",23.1869,23.2701,22.9279,23.0574,109100.0],["2024-04-16",22.9372,23.1129,22.78,23.0389,147500.0],["2024-04-17",23.1222,23.2609,22.9557,22.9742,124200.0],["2024-04-18",23.1129,23.4829,23.1129,23.4551,149700.0],["2024-04-19",23.4274,23.9176,23.4274,23.8436,201100.0],["2024-04-22",23.9176,24.084,23.8158,23.9176,171000.0],["2024-04-23",23.8436,24.158,23.8436,24.0285,143300.0],["2024-04-24",23.8251,24.121,23.8158,24.0748,161600.0],["2024-04-25",24.047,24.0933,23.7326,23.8066,136500.0],["2024-04-26",23.7141,23.9546,23.6678,23.6956,139700.0],["2024-04-29",23.6771,24.0286,23.6678,23.7788,136800.0],["2024-04-30",23.7788,23.8713,23.6124,23.6493,222400.0],["2024-05-01",23.6678,24.3245,23.6678,23.9731,151600.0],["2024-05-02",24.1118,24.2968,23.9546,24.0748,147200.0],["2024-05-03",23.3811,23.7141,22.0123,22.6782,334400.0],["2024-05-06",22.8354,23.0204,22.6505,22.6875,211500.0],["2024-05-07",22.6135,22.743,22.4747,22.5117,203100.0],["2024-05-08",22.6412,22.669,22.299,22.3175,151100.0],["2024-05-09",22.2713,22.6042,22.2713,22.521,153000.0],["2024-05-10",22.4655,22.6782,22.2435,22.632,166800.0],["2024-05-13",22.7707,22.8632,22.5857,22.6412,175600.0],["2024-05-14",22.9002,22.9927,22.4285,22.6412,160700.0],["2024-05-15",22.772,22.8748,22.3329,22.5945,195500.0],["2024-05-16",22.716,22.9589,22.5852,22.8748,175200.0],["2024-05-17",22.8188,22.9029,22.6132,22.716,137100.0],["2024-05-20",22.6599,22.8468,22.0338,22.0432,254300.0],["2024-05-21",22.0525,22.2488,21.9684,22.0899,188700.0],["2024-05-22",22.0712,22.2581,22.0058,22.1647,280900.0],["2024-05-23",22.0899,22.0899,21.5666,21.7535,224500.0],["2024-05-24",21.8283,21.903,21.632,21.7348,141700.0],["2024-05-28",21.7068,21.7815,21.5199,21.632,172500.0],["2024-05-29",21.5386,21.6788,21.1742,21.2956,263600.0],["2024-05-30",21.4078,21.5199,21.2956,21.4638,180100.0],["2024-05-31",21.5479,21.8376,21.4919,21.8283,270300.0],["2024-06-03",21.9404,21.9591,21.4358,21.7442,321300.0],["2024-06-04",21.6974,21.7255,21.4358,21.7161,377600.0],["2024-06-05",21.6507,21.6507,21.1368,21.305,569600.0],["2024-06-06",21.305,21.632,21.2583,21.4545,233900.0],["2024-06-07",21.3611,21.5199,21.062,21.1368,225100.0],["2024-06-10",21.0807,21.1929,20.763,20.9592,250200.0],["2024-06-11",21.0247,21.0994,20.7256,21.0994,237300.0],["2024-06-12",21.3517,21.3611,20.9779,20.9966,262200.0],["2024-06-13",20.8751,20.9032,20.6229,20.6602,260400.0],["2024-06-14",20.5948,20.6415,20.3706,20.4266,222900.0],["2024-06-17",20.4266,20.4266,20.165,20.3425,487200.0],["2024-06-18",20.2865,20.4266,20.0061,20.0902,374500.0],["2024-06-20",20.2117,20.8751,20.0902,20.5388,350700.0],["2024-06-21",20.5574,21.0153,20.5574,20.7817,1265900.0],["2024-06-24",20.9219,21.1742,20.8097,20.8751,278300.0],["2024-06-25",20.735,20.8471,20.4827,20.6135,225100.0],["2024-06-26",20.5388,20.6789,20.3799,20.6509,225200.0],["2024-06-27",20.6696,20.7256,20.4733,20.5388,159900.0],["2024-06-28",20.6789,20.6883,20.2584,20.4173,598900.0],["2024-07-01",20.4173,20.5668,20.2117,20.2958,374400.0],["2024-07-02",20.3612,20.6696,20.2678,20.6602,340100.0],["2024-07-03",20.7256,20.763,20.3519,20.3519,112300.0],["2024-07-05",20.3238,20.3238,19.9314,20.0061,271500.0],["2024-07-08",20.1089,20.3051,19.9033,19.922,231300.0],["2024-07-09",19.8753,20.1183,19.8379,19.8566,216300.0],["2024-07-10",19.922,20.1463,19.9033,20.0248,206800.0],["2024-07-11",20.2958,20.5948,20.2865,20.5855,259200.0],["2024-07-12",20.763,20.9032,20.5855,20.7537,213800.0],["2024-07-15",20.9219,20.9873,20.6042,20.6229,229500.0],["2024-07-16",20.7256,21.0527,20.7256,20.9125,334500.0],["2024-07-17",20.8752,22.0712,20.8752,22.0338,389200.0],["2024-07-18",21.8096,22.3329,21.8096,22.2207,406700.0],["2024-07-19",22.0432,22.174,21.7161,21.9217,188000.0],["2024-07-22",21.8376,22.146,21.5853,22.0806,202300.0],["2024-07-23",22.0432,22.2861,21.7068,22.0899,196200.0],["2024-07-24",22.0338,22.2581,21.9591,22.0058,165500.0],["2024-07-25",22.1366,22.5571,22.0432,22.3142,155200.0],["2024-07-26",22.5104,22.772,22.3796,22.7627,222000.0],["2024-07-29",22.8375,22.8375,22.6038,22.8094,243500.0],["2024-07-30",22.8001,23.1365,22.7814,23.0991,256200.0],["2024-07-31",23.1084,23.6691,22.9309,23.4075,221800.0],["2024-08-01",23.4635,23.5757,22.6506,22.9963,278400.0],["2024-08-02",24.2111,25.837,23.6597,25.4819,605800.0],["2024-08-05",24.9306,25.2296,23.9307,25.0053,551300.0],["2024-08-06",25.1361,25.4445,24.8745,25.0988,497000.0],["2024-08-07",25.1829,26.0052,24.9025,25.8557,289200.0],["2024-08-08",25.8743,26.0612,25.3604,25.3698,319400.0],["2024-08-09",25.3043,25.3043,24.8371,25.2483,345500.0],["2024-08-12",25.2296,25.295,24.7811,24.9866,215400.0],["2024-08-13",25.024,25.4165,24.7998,25.3511,366000.0],["2024-08-14",25.4632,25.7529,25.3511,25.7529,251700.0],["2024-08-15",26.0452,26.1678,25.7812,25.8849,241200.0],["2024-08-16",25.9226,26.1678,25.8,25.998,240600.0],["2024-08-19",25.932,26.2809,25.8472,26.2621,273900.0],["2024-08-20",26.1772,26.3941,25.866,26.2149,206700.0],["2024-08-21",26.3847,26.3847,26.0452,26.1395,238200.0],["2024-08-22",26.1678,26.4224,26.0546,26.4224,197900.0],["2024-08-23",26.3941,26.9976,26.3658,26.7996,237600.0],["2024-08-26",27.0542,27.8086,26.9222,27.2051,402200.0],["2024-08-27",27.2805,27.4691,27.0353,27.4031,204900.0],["2024-08-28",27.4408,27.7614,27.2428,27.2616,213700.0],["2024-08-29",27.4408,27.4691,27.007,27.3371,184000.0],["2024-08-30",27.4125,27.6954,27.2239,27.5728,343300.0],["2024-09-03",28.0066,28.5535,27.8369,27.9595,590700.0],["2024-09-04",27.8651,28.8081,27.8086,28.5252,533100.0],["2024-09-05",28.629,28.8459,27.7048,28.1292,403200.0],["2024-09-06",28.1198,28.2141,27.2899,27.5162,327300.0],["2024-09-09",27.4974,27.5445,26.8562,26.8844,474800.0],["2024-09-10",26.875,27.1296,26.5638,26.677,296800.0],["2024-09-11",26.5355,26.545,26.2055,26.4695,228200.0],["2024-09-12",26.4601,26.9127,26.3847,26.8562,231400.0],["2024-09-13",27.0353,27.1862,26.7807,27.1768,192200.0],["2024-09-16",27.3654,27.4974,26.941,27.488,306600.0],["2024-09-17",27.5728,28.1198,27.4597,27.7709,270000.0],["2024-09-18",27.6011,28.1763,27.5823,27.8651,193300.0],["2024-09-19",27.9689,27.9689,27.4502,27.7897,162600.0],["2024-09-20",27.8652,28.1292,27.3465,27.5162,985600.0],["2024-09-23",27.5823,27.7897,27.4125,27.7048,171200.0],["2024-09-24",27.7897,27.9312,27.6577,27.6577,232100.0],["2024-09-25",27.7803,27.7803,27.1485,27.3088,222700.0],["2024-09-26",27.3465,27.8934,27.2616,27.6388,236600.0],["2024-09-27",27.7237,28.0537,27.5351,27.6011,203700.0],["2024-09-30",27.6577,27.9877,27.6388,27.8557,283000.0],["2024-10-01",27.818,28.1009,27.5728,28.0443,233700.0],["2024-10-02",27.9123,27.9594,27.3937,27.5445,187100.0],["2024-10-03",27.4219,27.4219,26.875,26.9693,185000.0],["2024-10-04",27.0448,27.4974,26.9693,27.3088,163100.0],["2024-10-07",27.2428,27.2994,27.007,27.2522,161700.0],["2024-10-08",27.3748,27.3748,26.875,27.3654,128800.0],["2024-10-09",27.2994,27.488,27.1485,27.2428,152800.0],["2024-10-10",27.2428,27.2711,26.9693,27.1296,177100.0],["2024-10-11",26.9882,27.3276,26.9882,27.2334,144200.0],["2024-10-14",27.2522,27.4031,27.1391,27.3748,112700.0],["2024-10-15",27.2711,27.8746,27.1673,27.5351,207300.0],["2024-10-16",27.6388,28.2895,27.62,28.1669,195100.0],["2024-10-17",28.1952,28.3932,27.8557,28.3366,203400.0],["2024-10-18",27.818,27.8934,27.488,27.8463,326400.0],["2024-10-21",27.8652,28.0349,27.2899,27.3277,222700.0],["2024-10-22",27.2994,27.422,27.0353,27.2145,125600.0],["2024-10-23",27.1579,27.3842,27.0636,27.3182,121300.0],["2024-10-24",27.2145,27.3371,27.0919,27.2994,128400.0],["2024-10-25",27.3748,27.4974,27.0448,27.0919,133800.0],["2024-10-28",27.2994,27.818,27.2994,27.5917,174000.0],["2024-10-29",27.488,27.62,27.2145,27.4408,167100.0],["2024-10-30",27.3937,27.6766,27.2616,27.4314,194700.0],["2024-10-31",30.2698,31.6842,29.902,30.2792,560100.0],["2024-11-01",30.1377,30.4584,29.2985,29.8548,298100.0],["2024-11-04",29.968,31.4202,29.968,31.1467,294700.0],["2024-11-05",31.1373,31.6277,30.9016,31.4202,290100.0],["2024-11-06",31.7502,32.5612,31.5616,32.1369,349000.0],["2024-11-07",32.0709,32.5895,31.7974,31.9011,313700.0],["2024-11-08",31.8163,32.4669,31.7691,32.3066,315900.0],["2024-11-11",32.2972,32.6744,32.0897,32.5518,346900.0],["2024-11-12",32.6932,33.259,32.3443,32.4386,342900.0],["2024-11-13",32.5706,32.5706,31.6088,31.7974,313700.0],["2024-11-14",31.9399,32.2344,31.6359,31.7784,304400.0],["2024-11-15",32.0444,32.2249,31.8259,32.0919,389300.0],["2024-11-18",32.1584,32.7664,32.1204,32.1299,264800.0],["2024-11-19",31.9589,32.1489,31.6359,32.0919,158900.0],["2024-11-20",31.9494,32.2534,31.7119,32.1679,156700.0],["2024-11-21",32.3009,32.3199,31.9114,31.9209,198900.0],["2024-11-22",31.9684,32.2914,31.8639,32.1109,207800.0],["2024-11-25",32.4339,32.6429,31.8544,31.8924,279500.0],["2024-11-26",31.9114,32.3864,31.8544,32.2819,277500.0],["2024-11-27",32.3579,32.6904,32.1869,32.2724,207200.0],["2024-11-29",32.2249,32.3009,31.8829,32.0634,166100.0],["2024-12-02",32.2059,33.3839,31.8924,33.1749,744400.0],["2024-12-03",33.2889,33.4884,32.4339,32.7189,330500.0],["2024-12-04",32.6619,32.8709,32.3959,32.5669,261000.0],["2024-12-05",32.3579,32.6429,32.2059,32.3674,272400.0],["2024-12-06",32.4054,32.4054,31.7309,31.8734,187400.0],["2024-12-09",32.0159,32.3864,31.6454,31.7499,231000.0],["2024-12-10",31.5884,32.1299,31.3509,31.9874,223300.0],["2024-12-11",32.2629,32.4529,32.0919,32.2534,240600.0],["2024-12-12",32.4054,32.6524,32.2344,32.2534,173200.0],["2024-12-13",32.1774,32.3009,31.9114,32.2914,159800.0],["2024-12-16",32.2439,32.7759,32.2439,32.3579,289800.0],["2024-12-17",32.2439,32.4149,31.9589,32.1869,287800.0],["2024-12-18",32.0349,32.5004,31.6359,31.6549,304900.0],["2024-12-19",31.6169,31.9304,31.3699,31.3794,425500.0],["2024-12-20",31.2179,31.9684,31.1704,31.6549,2532400.0],["2024-12-23",31.8259,32.1869,31.5219,31.7119,306100.0],["2024-12-24",31.4364,31.7499,31.3319,31.6834,140300.0],["2024-12-26",31.5599,32.3674,31.5409,32.0444,349200.0],["2024-12-27",31.9589,32.2629,31.3034,31.4269,274300.0],["2024-12-30",31.3509,31.7879,31.0944,31.5599,268200.0],["2024-12-31",31.7214,32.1109,31.4364,31.5504,234100.0],["2025-01-02",31.5694,31.9969,31.2084,31.2749,166900.0],["2025-01-03",31.2749,31.4269,30.9709,31.1989,208600.0],["2025-01-06",31.1229,31.1229,29.7643,29.7738,291100.0],["2025-01-07",29.8878,30.3914,29.4603,29.5268,358100.0],["2025-01-08",29.3558,29.6313,29.0043,29.5553,265100.0],["2025-01-10",29.2323,29.5458,28.8048,28.9948,250800.0],["2025-01-13",29.0233,29.7073,28.9948,29.5363,254200.0],["2025-01-14",29.6598,30.0588,29.5743,29.9543,194800.0],["2025-01-15",30.2203,30.2203,29.7263,29.8688,209700.0],["2025-01-16",29.7453,30.1633,29.6693,29.9923,187200.0],["2025-01-17",30.0683,30.3058,29.9923,30.0968,195400.0],["2025-01-21",30.2013,30.4009,29.6788,30.1063,279200.0],["2025-01-22",29.9543,30.0398,28.9948,29.1658,316000.0],["2025-01-23",29.0708,29.5838,29.0708,29.5458,207000.0],["2025-01-24",29.4128,29.8973,29.3178,29.7738,233200.0],["2025-01-27",30.1823,30.7619,30.0208,30.1063,312700.0],["2025-01-28",30.0588,30.4199,29.9163,29.9638,226800.0],["2025-01-29",30.0303,30.2298,29.7453,29.8593,156000.0],["2025-01-30",30.1063,30.3439,29.4983,29.5268,262100.0],["2025-01-31",29.3558,29.6598,28.7193,28.9663,529100.0],["2025-02-03",28.5008,29.6408,28.0258,29.3653,414800.0],["2025-02-04",29.3558,29.4033,28.8428,29.2133,315200.0],["2025-02-05",29.2988,29.6788,29.0708,29.4508,313000.0],["2025-02-06",29.7073,29.8783,29.2798,29.6788,231700.0],["2025-02-07",29.6788,29.7168,29.3083,29.3273,259600.0],["2025-02-10",29.3558,29.3558,28.9758,29.0518,237600.0],["2025-02-11",28.9948,29.4223,28.6433,29.3083,344300.0],["2025-02-12",29.0233,29.3653,28.8903,29.0803,305800.0],["2025-02-13",29.0993,29.3178,28.8808,29.2418,302600.0],["2025-02-14",29.3653,29.6503,28.6813,28.7003,198600.0],["2025-02-18",28.6053,28.8808,28.3773,28.6813,403200.0],["2025-02-19",28.5578,29.0803,28.5578,28.9473,313600.0],["2025-02-20",28.8143,29.1278,28.7288,29.0803,263900.0],["2025-02-21",29.2798,29.4318,29.0803,29.3368,520700.0],["2025-02-24",27.0663,29.1848,25.1757,28.4533,646700.0],["2025-02-25",28.3203,29.0138,28.3013,28.6813,523900.0],["2025-02-26",28.6908,29.1848,28.3393,28.4533,444800.0],["2025-02-27",28.1778,28.7098,28.1778,28.6338,352500.0],["2025-02-28",28.8333,29.1563,28.6053,28.9663,612600.0],["2025-03-03",28.8998,29.3843,28.5293,28.7573,1059300.0],["2025-03-04",28.7858,29.4508,28.4248,28.4628,388400.0],["2025-03-05",28.1873,28.7668,28.1303,28.4913,466100.0],["2025-03-06",28.5388,29.0708,28.4628,28.9853,333400.0],["2025-03-07",28.8713,30.0208,28.8713,29.7073,426900.0],["2025-03-10",29.8033,30.4076,29.2661,29.4292,408300.0],["2025-03-11",29.4292,29.4292,28.6522,28.7577,359300.0],["2025-03-12",28.5467,29.0838,28.3644,28.844,622000.0],["2025-03-13",28.9495,29.1606,28.6905,28.8824,344200.0],["2025-03-14",28.7961,29.0838,28.6905,28.8248,321700.0],["2025-03-17",28.7673,29.1606,28.5467,29.0455,319700.0],["2025-03-18",28.9783,29.1894,28.633,28.681,327800.0],["2025-03-19",28.7289,29.0263,28.5754,28.9687,326200.0],["2025-03-20",28.7577,28.9591,28.2205,28.7097,293900.0],["2025-03-21",28.6042,28.9304,28.1246,28.4411,1771100.0],["2025-03-24",28.5083,28.633,27.8944,28.0383,600000.0],["2025-03-25",28.0575,28.3836,27.8177,28.0095,366600.0],["2025-03-26",28.0958,28.4603,28.0191,28.374,278800.0],["2025-03-27",28.4603,29.2949,28.2589,29.2085,508500.0],["2025-03-28",29.2757,29.4867,28.8632,29.151,327600.0],["2025-03-31",29.1606,29.7649,29.0551,29.573,389800.0],["2025-04-01",29.5922,29.8224,29.2853,29.8033,299800.0],["2025-04-02",29.7841,30.139,29.5155,30.091,560000.0],["2025-04-03",30.1006,30.7337,29.9375,30.1102,283400.0],["2025-04-04",29.4292,29.9663,28.8344,29.3045,478100.0],["2025-04-07",28.8344,29.7361,28.2973,28.7001,448400.0],["2025-04-08",28.9591,29.1222,28.2877,28.4028,337300.0],["2025-04-09",27.9423,29.8608,27.8464,29.3236,488900.0],["2025-04-10",29.0934,29.7073,28.7577,29.1702,337700.0],["2025-04-11",29.3428,29.7457,29.0646,29.6977,237500.0],["2025-04-14",29.7553,30.2925,29.6594,30.1965,258100.0],["2025-04-15",30.2253,30.4076,29.8992,30.0527,275200.0],["2025-04-16",30.2157,30.6186,30.1198,30.4843,524000.0],["2025-04-17",30.4076,31.2709,30.4076,31.0982,631000.0],["2025-04-21",31.1941,32.0574,31.127,31.9519,491100.0],["2025-04-22",32.1342,32.5946,31.9519,32.4028,538700.0],["2025-04-23",32.4411,32.9303,32.1534,32.8824,498900.0],["2025-04-24",32.7097,33.3428,32.5371,33.2661,482300.0],["2025-04-25",33.2277,33.3716,32.6905,33.0263,343300.0],["2025-04-28",33.1318,33.4195,32.7769,33.0838,495200.0],["2025-04-29",32.9399,33.4387,32.8728,33.3524,412500.0],["2025-04-30",31.8272,33.3812,31.2709,32.6234,600700.0],["2025-05-01",32.5467,32.5467,31.8944,32.2493,389800.0],["2025-05-02",32.3164,32.374,31.7793,32.0383,408400.0],["2025-05-05",32.0095,32.0958,31.6546,32.0478,272900.0],["2025-05-06",32.0862,32.374,31.8368,31.9903,361300.0],["2025-05-07",32.115,32.1342,31.6162,31.6642,473900.0],["2025-05-08",31.645,31.9232,31.4627,31.7121,394700.0],["2025-05-09",31.6642,31.808,31.338,31.5586,290400.0],["2025-05-12",31.5874,31.8464,31.1941,31.4244,384900.0],["2025-05-13",31.4243,31.597,31.1845,31.4339,267200.0],["2025-05-14",31.4146,31.4146,30.4271,30.6788,407800.0],["2025-05-15",30.8531,31.6276,30.7756,31.6276,269700.0],["2025-05-16",31.6372,32.3924,31.463,32.3633,387900.0],["2025-05-19",32.4214,32.7893,32.0342,32.7215,416400.0],["2025-05-20",32.8474,33.1087,32.6634,32.9248,404300.0],["2025-05-21",32.7602,32.7893,32.3827,32.6344,382000.0],["2025-05-22",32.6247,32.7893,32.373,32.7409,343300.0],["2025-05-23",32.7505,33.3508,32.4698,33.3314,322400.0],["2025-05-27",33.4863,33.767,33.4089,33.5831,452900.0],["2025-05-28",33.4476,33.6799,33.2636,33.3798,344600.0],["2025-05-29",33.2056,33.8445,33.2056,33.6702,326300.0],["2025-05-30",33.7186,34.2124,33.6025,34.193,444700.0],["2025-06-02",34.1156,34.3673,33.9026,34.164,452800.0],["2025-06-03",34.0672,34.5512,33.8058,33.9026,574700.0],["2025-06-04",33.9703,33.9703,31.9083,32.0729,545000.0],["2025-06-05",31.9954,32.16,31.4049,31.7244,384800.0],["2025-06-06",31.8889,31.9954,31.0467,31.4146,408000.0],["2025-06-09",31.4533,31.9083,31.2306,31.7147,291300.0],["2025-06-10",31.705,32.0342,31.1726,31.2597,289800.0],["2025-06-11",31.25,31.6663,31.037,31.5598,417500.0],["2025-06-12",31.5888,32.0826,31.1338,32.0632,393300.0],["2025-06-13",31.9761,32.16,31.6663,31.7728,362100.0],["2025-06-16",31.8793,32.1213,31.4533,31.4727,299800.0],["2025-06-17",31.5598,32.1406,31.5017,32.0438,312900.0],["2025-06-18",32.0438,32.586,31.8212,32.2955,393300.0],["2025-06-20",32.3052,32.5763,31.9374,31.9761,1113700.0],["2025-06-23",31.8696,32.3536,31.5888,32.0245,284500.0],["2025-06-24",31.947,32.0729,31.5598,31.676,293100.0],["2025-06-25",31.5308,31.5695,30.6692,30.7466,267700.0],["2025-06-26",30.8144,31.3371,30.6885,31.2016,192700.0],["2025-06-27",31.1822,31.2016,30.7369,31.037,444100.0],["2025-06-30",31.037,31.4049,30.8337,31.3855,282500.0],["2025-07-01",31.3855,32.7215,31.1145,32.2084,453900.0],["2025-07-02",32.2568,32.402,31.7437,32.1794,561300.0],["2025-07-03",32.0729,32.2278,31.8502,32.0729,142900.0],["2025-07-07",32.0632,32.0632,31.6082,31.7534,249200.0],["2025-07-08",31.705,31.9954,31.5598,31.9567,316500.0],["2025-07-09",32.0438,32.1407,31.6276,32.0729,238900.0],["2025-07-10",31.9567,32.7893,31.7147,32.4601,303400.0],["2025-07-11",32.586,32.9538,32.344,32.7118,204100.0],["2025-07-14",32.7893,33.0216,32.5085,32.6441,219000.0],["2025-07-15",32.4311,32.5472,32.0632,32.1116,295800.0],["2025-07-16",32.16,32.5666,32.16,32.4214,260400.0],["2025-07-17",32.2955,32.8474,32.2955,32.6731,263300.0],["2025-07-18",32.7312,32.9442,32.4408,32.7215,314200.0],["2025-07-21",32.8183,33.9123,32.6537,33.5541,414000.0],["2025-07-22",33.525,34.3285,33.3992,34.3092,435300.0],["2025-07-23",34.4253,34.8416,34.2898,34.5706,350300.0],["2025-07-24",34.5318,34.5318,34.0478,34.1349,306600.0],["2025-07-25",34.3479,34.5222,33.98,34.4931,234200.0],["2025-07-28",34.5512,34.9288,34.2317,34.4931,371500.0],["2025-07-29",34.6383,34.9481,34.5415,34.9191,358700.0],["2025-07-30",37.6588,39.4497,36.3906,38.1719,926200.0],["2025-07-31",37.5039,37.7362,35.9937,36.3906,536300.0],["2025-08-01",36.5745,37.0682,35.9259,36.1002,525700.0],["2025-08-04",36.3131,36.4971,35.3063,35.3838,446000.0],["2025-08-05",35.2966,35.4322,34.3576,34.6577,373700.0],["2025-08-06",34.6577,35.0837,34.222,34.9965,361100.0],["2025-08-07",34.7158,35.1224,34.2414,34.9094,322700.0],["2025-08-08",35.0159,35.3934,34.9481,35.3354,237500.0],["2025-08-11",35.4515,35.8678,34.5899,35.1901,509000.0],["2025-08-12",35.1805,35.9937,35.1514,35.9743,299700.0],["2025-08-13",35.8962,36.1988,35.5644,35.9841,311100.0],["2025-08-14",36.1109,36.1109,34.4518,34.6372,315000.0],["2025-08-15",34.5494,34.8031,34.2566,34.7153,320900.0],["2025-08-18",34.7153,35.0471,34.5103,34.9593,236200.0],["2025-08-19",35.0081,35.7596,35.0081,35.7205,385500.0],["2025-08-20",35.9353,36.1792,35.2228,35.2326,444400.0],["2025-08-21",35.0764,35.5644,34.8031,34.9398,201900.0],["2025-08-22",34.9105,35.9157,34.7348,35.7791,256600.0],["2025-08-25",35.7205,36.3452,35.7205,35.8572,316800.0],["2025-08-26",35.9548,36.1109,35.1154,35.2911,369000.0],["2025-08-27",35.3692,35.6522,35.1154,35.6522,250300.0],["2025-08-28",35.6229,35.6229,34.6665,34.7739,295400.0],["2025-08-29",34.8031,35.457,34.8031,35.4082,282900.0],["2025-09-02",35.3204,35.5254,35.1642,35.2618,211200.0],["2025-09-03",35.0666,35.5156,34.5689,35.2521,494600.0],["2025-09-04",35.2521,35.6132,34.7055,34.8519,227300.0],["2025-09-05",34.7543,35.1057,34.5006,35.0374,271000.0],["2025-09-08",34.891,35.0569,34.3542,34.647,308900.0],["2025-09-09",34.647,34.6958,34.3151,34.3151,229600.0],["2025-09-10",34.159,34.5299,33.8955,34.5201,361000.0],["2025-09-11",34.5884,35.0569,34.3639,34.9398,287300.0],["2025-09-12",34.6763,35.0569,34.5006,34.7543,239100.0],["2025-09-15",34.9007,35.1838,34.3932,34.5689,268300.0],["2025-09-16",34.5787,34.9593,34.3249,34.7543,265000.0],["2025-09-17",34.7543,35.2911,34.6763,34.8324,265900.0],["2025-09-18",34.403,35.6913,34.403,35.3985,424800.0],["2025-09-19",35.5156,35.6913,34.7934,34.8324,1085500.0],["2025-09-22",34.8324,35.1447,34.4811,34.93,357500.0],["2025-09-23",34.9398,35.3302,34.5884,34.6665,301400.0],["2025-09-24",34.5787,34.8812,33.7198,33.9736,317900.0],["2025-09-25",34.1883,34.3054,33.3587,33.5246,232600.0],["2025-09-26",33.427,34.1883,33.427,34.1883,272600.0],["2025-09-29",34.1687,34.2371,33.4953,33.71,404200.0],["2025-09-30",33.7784,33.9443,33.6222,33.8857,249900.0],["2025-10-01",33.8857,34.5201,33.6515,34.2371,204900.0],["2025-10-02",34.1492,34.3054,33.6124,33.9833,239700.0],["2025-10-03",33.9736,34.7934,33.9736,34.5201,325200.0],["2025-10-06",34.4127,34.4323,33.2611,33.3587,437000.0],["2025-10-07",33.2123,33.6612,32.8902,33.2513,207600.0],["2025-10-08",33.3587,33.3977,32.7048,32.7341,193700.0],["2025-10-09",32.6072,32.6853,32.1094,32.4998,274100.0],["2025-10-10",32.617,32.9293,32.4315,32.5974,201800.0],["2025-10-13",32.5584,32.7438,32.129,32.3632,180700.0],["2025-10-14",32.4706,32.8805,32.207,32.7438,168300.0],["2025-10-15",32.7731,33.1245,32.3925,32.7731,182400.0],["2025-10-16",32.695,32.9293,32.168,32.2851,195100.0],["2025-10-17",32.6853,33.671,32.5974,33.671,302900.0],["2025-10-20",33.6905,34.6372,33.6905,34.6079,414000.0],["2025-10-21",34.9105,34.9105,33.6027,33.6222,454800.0],["2025-10-22",33.8467,34.3054,33.5734,34.0126,324300.0],["2025-10-23",34.0224,34.0224,33.388,33.6222,202400.0],["2025-10-24",33.8076,34.0419,33.3782,33.5441,189200.0],["2025-10-27",33.5539,33.6515,33.3197,33.3489,202300.0],["2025-10-28",33.183,33.71,33.0073,33.5344,219600.0],["2025-10-29",32.695,33.6027,31.1335,33.4856,502800.0],["2025-10-30",33.4368,34.1492,33.2513,34.1395,450900.0],["2025-10-31",33.7686,34.5006,33.5734,34.5006,524400.0],["2025-11-03",34.3347,35.1838,33.9736,35.0764,722400.0],["2025-11-04",35.135,35.5839,34.891,35.2716,470600.0],["2025-11-05",35.2716,35.6425,35.0471,35.5449,309200.0],["2025-11-06",35.135,35.906,35.135,35.6327,357800.0],["2025-11-07",35.6522,36.4818,35.4473,36.394,375400.0],["2025-11-10",36.4135,36.96,36.3061,36.7258,279800.0],["2025-11-11",37.0869,37.1943,35.8084,36.5599,243600.0],["2025-11-12",36.5304,36.6976,36.0975,36.1368,205000.0],["2025-11-13",36.127,36.1959,35.0251,35.3596,247700.0],["2025-11-14",35.3596,35.5072,34.7201,34.8775,253100.0],["2025-11-17",34.9857,35.1628,34.3462,34.3462,210300.0],["2025-11-18",34.4643,35.0841,34.238,34.8381,262500.0],["2025-11-19",34.7102,34.848,33.8543,33.9428,232200.0],["2025-11-20",34.0314,34.2183,33.5198,33.9625,287600.0],["2025-11-21",34.238,35.0349,33.9625,34.4643,312100.0],["2025-11-24",34.2872,34.6119,34.0215,34.1888,281100.0],["2025-11-25",34.3856,35.0939,34.3265,34.9365,242400.0],["2025-11-26",34.848,36.0581,34.7889,35.5859,410900.0],["2025-11-28",35.4875,35.6744,35.3399,35.5564,121500.0],["2025-12-01",35.4481,35.9302,35.4481,35.8712,245700.0],["2025-12-02",36.0089,36.2746,35.7138,36.2254,207600.0],["2025-12-03",36.4123,36.9534,36.3238,36.9141,230200.0],["2025-12-04",36.9337,36.9928,36.245,36.3434,201100.0],["2025-12-05",36.3926,36.6386,36.245,36.5402,195900.0],["2025-12-08",36.4615,36.8255,35.9401,36.0581,271900.0],["2025-12-09",36.2254,36.3729,35.8023,36.1762,231100.0],["2025-12-10",36.186,36.4418,35.4678,35.9597,508200.0],["2025-12-11",36.0975,37.8094,36.0089,37.5929,333200.0],["2025-12-12",37.6421,37.7405,37.0223,37.4945,207200.0],["2025-12-15",37.5732,38.1045,37.3863,37.9176,375900.0],["2025-12-16",37.7405,38.1734,36.7763,37.3961,339100.0],["2025-12-17",37.652,37.9176,37.4158,37.6716,284300.0],["2025-12-18",37.6815,38.2718,37.6815,38.0258,213400.0],["2025-12-19",38.075,38.075,36.8452,36.9436,754800.0],["2025-12-22",35.6449,35.7433,34.6906,35.4875,625900.0],["2025-12-23",35.5268,35.7433,35.1038,35.3104,278400.0],["2025-12-24",35.1727,35.517,34.9464,35.3891,105200.0],["2025-12-26",35.4186,35.576,35.1825,35.2809,206200.0],["2025-12-29",35.3104,35.6449,35.1825,35.2022,185700.0],["2025-12-30",35.1923,35.4481,34.907,34.907,157300.0],["2025-12-31",34.9464,35.1431,34.7594,35.0546,170700.0],["2026-01-02",35.153,35.1628,34.5233,34.7496,298600.0],["2026-01-05",35.0349,35.0349,33.7166,34.1986,388300.0],["2026-01-06",33.9625,34.7693,33.6674,34.543,374400.0],["2026-01-07",34.602,34.661,33.6969,34.1691,258800.0],["2026-01-08",34.0511,35.2317,34.0511,35.0841,268200.0],["2026-01-09",35.0251,35.458,34.8677,35.4284,171700.0],["2026-01-12",35.3989,36.0384,35.3596,35.9204,282800.0],["2026-01-13",35.8318,36.3434,35.7334,35.9892,146300.0],["2026-01-14",36.0188,36.55,35.763,36.3926,183300.0],["2026-01-15",36.3139,37.8684,36.0778,37.8094,206900.0],["2026-01-16",37.5634,37.5634,36.2942,36.3434,287300.0],["2026-01-20",36.1959,36.9829,36.1959,36.6976,187300.0],["2026-01-21",36.6386,37.2978,36.491,37.0616,162000.0],["2026-01-22",37.16,37.6323,36.8452,37.6224,187800.0],["2026-01-23",37.5044,37.829,37.1305,37.5044,203800.0],["2026-01-26",37.652,38.2521,37.5437,37.9471,160300.0],["2026-01-27",37.8782,38.7243,37.7011,38.6948,186400.0],["2026-01-28",38.6948,38.9801,38.38,38.38,165500.0],["2026-01-29",38.5276,39.0392,38.4784,38.5669,187500.0],["2026-01-30",38.6063,39.0687,38.2718,39.0195,238400.0],["2026-02-02",38.931,39.354,38.38,38.9605,179700.0],["2026-02-03",38.6555,39.4426,38.4587,38.5768,199000.0],["2026-02-04",38.9014,39.4524,38.3111,38.4685,240200.0],["2026-02-05",38.5768,39.3048,38.4784,38.8818,271500.0],["2026-02-06",38.9998,39.7869,37.7405,37.8487,271800.0],["2026-02-09",37.7897,37.9569,37.3765,37.6421,218000.0],["2026-02-10",37.6421,38.9605,37.4257,38.4489,206700.0],["2026-02-11",38.6161,39.3245,38.1734,39.2753,249700.0],["2026-02-12",39.1769,39.4721,38.8031,39.236,158900.0],["2026-02-13",39.1966,39.9345,38.626,39.7967,246300.0],["2026-02-17",40.0132,40.3871,39.3343,39.6688,291800.0],["2026-02-18",40.9282,42.2072,39.8951,41.8628,358100.0],["2026-02-19",41.8628,42.217,40.5838,41.6661,251700.0],["2026-02-20",42.2859,42.2859,40.269,40.7806,405800.0],["2026-02-23",40.7806,41.2922,40.1214,41.0266,304400.0],["2026-02-24",41.2725,41.9317,40.8003,41.8038,226800.0],["2026-02-25",41.4595,41.8924,40.3871,41.548,199600.0],["2026-02-26",41.4299,41.8136,40.9577,41.4103,160600.0],["2026-02-27",41.6956,42.8762,41.5185,42.2367,348400.0],["2026-03-02",42.5614,42.5614,41.5382,42.3252,226000.0],["2026-03-03",41.9809,42.1973,41.0266,41.8923,256400.0],["2026-03-04",41.6942,42.2788,41.1096,42.2689,228900.0],["2026-03-05",42.0806,42.3779,41.4366,42.1103,241000.0],["2026-03-06",41.9023,42.2094,40.9312,42.2094,256100.0],["2026-03-09",41.9617,42.1797,40.7925,41.5356,232100.0],["2026-03-10",41.3276,41.8329,40.9511,41.2582,259400.0],["2026-03-11",40.9114,41.07,40.0791,40.7925,190900.0],["2026-03-12",40.1485,41.7635,40.1485,41.5852,239000.0],["2026-03-13",41.8032,41.9122,40.8123,41.0006,218300.0],["2026-03-16",41.4564,41.5951,40.7232,40.7628,289300.0],["2026-03-17",41.0006,41.2186,40.4457,40.9907,213000.0],["2026-03-18",40.5448,41.0898,40.3467,40.4953,261100.0],["2026-03-19",40.4457,40.6439,39.8413,40.0296,315800.0],["2026-03-20",40.0098,40.2872,39.1477,39.4648,1124100.0],["2026-03-23",39.8215,41.8329,39.7224,41.5852,639000.0],["2026-03-24",41.6843,42.6256,41.3573,42.1599,230200.0],["2026-03-25",42.3481,42.3481,41.5257,42.0905,167700.0],["2026-03-26",42.0013,42.259,41.0105,41.06,264900.0],["2026-03-27",40.9808,42.041,40.5547,41.5257,306200.0],["2026-03-30",41.7734,41.7734,40.8024,40.8817,403600.0],["2026-03-31",41.1393,41.2087,39.3261,39.8909,457600.0],["2026-04-01",39.8611,40.6241,39.2468,39.7819,335600.0],["2026-04-02",40.0296,41.0303,39.2766,40.8718,384100.0],["2026-04-06",40.6637,41.3573,40.3268,41.169,206900.0],["2026-04-07",41.7239,41.9815,41.1591,41.8032,206400.0],["2026-04-08",41.7041,42.5958,41.7041,41.7734,361100.0],["2026-04-09",41.4068,42.6256,41.0898,42.3481,222300.0],["2026-04-10",42.3878,42.467,41.3771,41.5555,185800.0],["2026-04-13",41.5356,41.7041,40.8817,41.6149,186200.0],["2026-04-14",41.3672,41.6843,41.0799,41.2186,170300.0],["2026-04-15",40.9808,40.9907,40.4358,40.5448,212300.0],["2026-04-16",40.3863,41.2384,40.3566,41.0006,302900.0],["2026-04-17",40.6538,41.9815,40.6538,41.6248,238500.0],["2026-04-20",41.6149,41.8032,40.9015,41.0204,209200.0],["2026-04-21",40.9411,40.9808,40.2277,40.525,206100.0],["2026-04-22",40.5844,41.4366,40.5745,41.3177,182200.0],["2026-04-23",41.5951,42.2391,41.5951,41.9122,189400.0],["2026-04-24",42.0112,42.1202,40.9709,41.4663,256800.0],["2026-04-27",41.387,41.9914,41.2978,41.4267,208700.0],["2026-04-28",41.9617,42.1995,41.3375,41.5456,211100.0],["2026-04-29",41.3375,41.8923,41.0898,41.1096,395300.0],["2026-04-30",41.1096,41.8329,41.1096,41.5059,176300.0],["2026-05-01",41.5059,42.0905,40.4755,40.961,246900.0],["2026-05-04",40.7727,40.9808,39.6333,39.98,308000.0],["2026-05-05",39.7224,39.8512,36.205,37.4138,549500.0],["2026-05-06",37.9587,38.365,36.3536,37.1562,497000.0],["2026-05-07",37.1165,37.8101,36.8193,37.2057,313500.0],["2026-05-08",37.4237,37.6615,36.4428,36.4725,348200.0],["2026-05-11",36.2446,36.6707,34.9763,35.1943,555100.0],["2026-05-12",35.3925,36.0266,35.1349,35.1547,445400.0],["2026-05-13",34.9466,35.5411,34.7584,35.2042,563300.0],["2026-05-14",35.1349,35.8483,34.8872,34.8971,596400.0],["2026-05-15",35.0655,35.1349,32.1624,32.1921,601000.0],["2026-05-18",32.0831,32.8956,32.0831,32.42,400800.0],["2026-05-19",32.36,33.36,32.31,32.39,544000.0],["2026-05-20",32.35,33.37,32.35,32.88,331100.0],["2026-05-21",32.63,33.16,32.63,33.01,423300.0],["2026-05-22",33.05,33.71,32.8,33.29,404000.0],["2026-05-26",33.15,33.4,32.7,32.76,319200.0],["2026-05-27",32.74,33.55,32.74,32.78,456000.0],["2026-05-28",32.6,33.89,32.55,33.59,1685600.0],["2026-05-29",33.09,33.1,31.7,32.14,776200.0],["2026-06-01",32.0,32.12,30.41,30.61,493300.0],["2026-06-02",30.61,31.14,29.84,30.11,673400.0],["2026-06-03",30.03,30.3,29.04,29.51,576600.0],["2026-06-04",30.12,30.32,29.28,29.37,591800.0],["2026-06-05",29.63,30.59,29.43,29.52,497400.0],["2026-06-08",29.3,29.6,28.24,28.24,487500.0],["2026-06-09",28.26,29.31,28.13,28.56,712700.0],["2026-06-10",28.95,29.48,28.85,29.08,503600.0],["2026-06-11",29.12,29.4,28.37,28.81,571100.0],["2026-06-12",28.83,29.41,28.79,29.14,331700.0],["2026-06-15",29.05,29.27,28.73,28.79,308200.0],["2026-06-16",29.1,29.26,28.62,28.9,464000.0],["2026-06-17",28.6,28.71,27.68,27.76,842700.0],["2026-06-18",27.78,27.99,27.31,27.44,1186000.0],["2026-06-22",27.21,27.74,26.47,26.9,835300.0],["2026-06-23",27.29,27.9,27.11,27.86,1541200.0],["2026-06-24",28.0,29.0,28.0,28.85,770200.0],["2026-06-25",28.85,29.18,28.18,28.38,414400.0],["2026-06-26",28.4,29.3,28.4,29.22,800100.0],["2026-06-29",29.0,29.22,28.21,28.59,354800.0],["2026-06-30",28.48,28.67,27.35,27.91,457800.0],["2026-07-01",28.11,28.52,27.59,27.63,472000.0],["2026-07-02",27.99,28.4,27.48,28.22,339800.0],["2026-07-06",27.93,28.2129,27.59,27.98,476995.918346],["2026-07-07",28.49,29.21,28.22,29,371488.529421],["2026-07-08",28.95,29.28,28.31,28.33,477872.152872],["2026-07-09",28.01,28.2,27.51,27.74,374705.323369],["2026-07-10",27.74,28.48,27.68,28.3,294291.374242],["2026-07-13",28.5,28.95,28.135,28.23,353472.109667],["2026-07-14",28.1,28.355,27.79,27.99,303089.476609],["2026-07-15",28.07,29.14,28,28.67,401666.872363],["2026-07-16",28.98,29.77,28.98,29.35,387842.65536],["2026-07-17",29.64,30.165,28.88,29.33,291682.258556],["2026-07-20",29.21,29.33,28.85,28.94,349735.151146],["2026-07-21",28.67,28.98,28.26,28.32,348128.515449],["2026-07-22",28.66,29.0399,28.43,28.73,277606.863145],["2026-07-23",28.35,28.64,28.13,28.34,394096.872366],["2026-07-24",28.42,28.85,28.2841,28.31,249850.839248],["2026-07-27",28.41,28.805,28.3901,28.57,270743.858037],["2026-07-28",29.15,29.82,28.57,28.73,382429.808928],["2026-07-29",28.36,30.02,28.36,29.82,552928.470031],["2026-07-30",29.54,29.8408,29.005,29.56,381673.610675],["2026-07-31",29.05,29.849,29.05,29.71,625498.331]]}