{"t":"EPAC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-07-24",4.826,4.826,4.826,4.826,348240.0],["2000-07-25",4.826,4.826,4.2228,4.2228,593040.0],["2000-07-26",4.3736,4.3736,3.9211,4.2228,109280.0],["2000-07-27",4.2228,4.2228,4.0719,4.0719,222960.0],["2000-07-28",4.2228,4.2228,3.6195,3.6195,1192960.0],["2000-07-31",3.9211,4.2982,3.6949,3.6949,388000.0],["2000-08-01",3.6195,4.6752,3.6195,4.3736,2178960.0],["2000-08-02",4.7506,4.826,4.0719,4.2228,1983440.0],["2000-08-03",4.2228,4.3736,4.1473,4.3736,460080.0],["2000-08-04",4.3736,4.826,4.3736,4.826,433600.0],["2000-08-07",4.6752,4.826,4.2228,4.5244,829280.0],["2000-08-08",4.6752,4.7506,4.3736,4.3736,716480.0],["2000-08-09",4.3736,4.6752,4.2982,4.5998,1061280.0],["2000-08-10",4.449,4.9768,4.3736,4.3736,1036640.0],["2000-08-11",4.3736,4.7506,4.3736,4.7506,261440.0],["2000-08-14",4.7506,4.7506,4.449,4.6752,581120.0],["2000-08-15",4.6752,4.6752,4.3736,4.449,477360.0],["2000-08-16",4.5244,4.5998,4.449,4.5998,375520.0],["2000-08-17",4.5998,4.7506,4.5998,4.7506,147920.0],["2000-08-18",4.826,4.826,4.5998,4.5998,283440.0],["2000-08-21",4.6752,4.826,4.5998,4.7506,322800.0],["2000-08-22",4.9014,4.9014,4.6752,4.826,316400.0],["2000-08-23",5.203,5.6555,4.9014,5.3538,471520.0],["2000-08-24",5.2784,5.9571,5.203,5.4293,420320.0],["2000-08-25",5.5801,5.8817,5.5047,5.7309,479760.0],["2000-08-28",5.8817,5.8817,5.0899,5.203,416640.0],["2000-08-29",5.1276,5.6555,5.1276,5.5801,199840.0],["2000-08-30",5.5801,5.6555,5.3538,5.5047,179760.0],["2000-08-31",5.5801,6.0325,5.4293,5.9571,264720.0],["2000-09-01",6.0325,6.3341,5.5801,6.1833,166800.0],["2000-09-05",6.0325,6.5604,5.8817,5.8817,424160.0],["2000-09-06",5.9571,6.0325,5.4293,5.5801,168080.0],["2000-09-07",5.4293,5.5801,5.2784,5.5047,99680.0],["2000-09-08",5.5801,5.6555,5.1276,5.3538,124160.0],["2000-09-11",5.5047,5.5801,5.0522,5.4293,121920.0],["2000-09-12",5.5801,5.6555,5.3538,5.3538,37600.0],["2000-09-13",5.4293,5.4293,5.0522,5.0522,115440.0],["2000-09-14",4.9014,5.5801,4.9014,5.4293,127520.0],["2000-09-15",5.1276,5.6555,4.826,4.826,245120.0],["2000-09-18",5.1276,5.2784,4.7506,4.826,274720.0],["2000-09-19",4.826,5.1276,4.5998,5.1276,191440.0],["2000-09-20",4.6752,4.9768,4.6752,4.7506,141200.0],["2000-09-21",4.7506,4.826,4.2228,4.3736,362720.0],["2000-09-22",4.3736,4.5998,4.2228,4.5244,225760.0],["2000-09-25",4.5244,4.9768,4.5244,4.826,355760.0],["2000-09-26",4.9768,5.0522,4.6752,4.826,248320.0],["2000-09-27",5.1276,5.1276,4.7506,4.9014,89280.0],["2000-09-28",4.7506,5.2784,4.6752,5.2784,287600.0],["2000-09-29",5.4293,5.4293,4.5244,5.1276,407920.0],["2000-10-02",5.0522,5.1276,4.826,5.1276,145840.0],["2000-10-03",5.1276,5.1276,4.6752,4.826,250320.0],["2000-10-04",4.449,4.6752,4.2982,4.5998,118480.0],["2000-10-05",4.5998,4.7506,4.5244,4.5244,39280.0],["2000-10-06",4.6752,4.6752,4.3736,4.3736,92080.0],["2000-10-09",4.3736,4.6752,4.3736,4.6752,146560.0],["2000-10-10",4.6752,4.6752,4.3736,4.3736,200480.0],["2000-10-11",4.5244,4.5998,4.3736,4.449,213040.0],["2000-10-12",4.5998,4.5998,4.3736,4.449,71520.0],["2000-10-13",4.3736,4.5998,4.3736,4.3736,221920.0],["2000-10-16",4.2982,4.5244,4.2982,4.449,297360.0],["2000-10-17",4.7506,4.826,4.449,4.7506,225600.0],["2000-10-18",4.6752,4.826,4.449,4.6752,85040.0],["2000-10-19",4.7506,4.7506,4.5998,4.6752,152080.0],["2000-10-20",4.826,4.826,4.6752,4.6752,103680.0],["2000-10-23",4.6752,4.7506,4.449,4.5998,135200.0],["2000-10-24",4.5998,4.9014,4.5244,4.5998,45040.0],["2000-10-25",4.449,4.5998,4.2228,4.5244,50800.0],["2000-10-26",4.7506,4.7506,4.2982,4.2982,63360.0],["2000-10-27",4.2982,4.449,4.2228,4.449,102880.0],["2000-10-30",4.5244,4.5244,4.2228,4.2982,134480.0],["2000-10-31",4.2982,4.5998,4.2228,4.3736,90240.0],["2000-11-01",4.2982,4.3736,4.2228,4.3736,50160.0],["2000-11-02",4.3736,4.449,4.2228,4.3736,122080.0],["2000-11-03",4.3736,4.3736,4.2982,4.3736,68320.0],["2000-11-06",4.2982,4.449,4.2982,4.449,111920.0],["2000-11-07",4.3736,4.449,4.2982,4.449,94720.0],["2000-11-08",4.449,4.5244,4.2982,4.2982,103280.0],["2000-11-09",4.2982,4.3736,4.0719,4.1473,100400.0],["2000-11-10",4.1473,4.2982,4.1473,4.2228,21440.0],["2000-11-13",4.2228,4.7506,3.9211,4.6752,89840.0],["2000-11-14",4.3736,4.6752,4.3736,4.5244,47680.0],["2000-11-15",4.5998,4.9768,4.449,4.9768,134560.0],["2000-11-16",4.9014,5.3538,4.9014,5.1276,120640.0],["2000-11-17",5.2784,5.2784,4.9768,4.9768,60400.0],["2000-11-20",5.0522,5.0522,4.826,5.0522,35120.0],["2000-11-21",5.1276,5.1276,4.826,4.9768,81760.0],["2000-11-22",4.9014,4.9768,4.6752,4.826,136880.0],["2000-11-24",4.826,4.826,4.7506,4.826,42880.0],["2000-11-27",4.9768,4.9768,4.6752,4.7506,90720.0],["2000-11-28",4.7506,4.7506,4.5244,4.5244,113600.0],["2000-11-29",4.5244,4.7506,4.5244,4.5998,36720.0],["2000-11-30",4.5998,4.6752,4.3736,4.3736,142320.0],["2000-12-01",4.2982,4.9014,4.2982,4.6752,144400.0],["2000-12-04",4.826,4.9768,4.6752,4.6752,49920.0],["2000-12-05",4.826,4.826,4.5244,4.7506,36240.0],["2000-12-06",4.5998,4.7506,4.3736,4.449,126000.0],["2000-12-07",4.449,4.5244,4.2228,4.2982,176800.0],["2000-12-08",4.2982,4.449,4.2228,4.3736,30080.0],["2000-12-11",4.2982,4.3736,4.1473,4.1473,93840.0],["2000-12-12",4.1473,4.3736,4.1473,4.2982,66000.0],["2000-12-13",4.1473,4.2982,4.0719,4.0719,221280.0],["2000-12-14",4.2228,4.2228,3.9211,4.0719,106320.0],["2000-12-15",3.9211,4.2228,3.6195,3.7703,169920.0],["2000-12-18",3.6949,3.6949,3.3933,3.4687,195280.0],["2000-12-19",3.3933,3.5441,3.3179,3.3933,150240.0],["2000-12-20",3.3933,3.5441,3.2425,3.2425,275280.0],["2000-12-21",3.1671,3.2425,3.0163,3.0163,68080.0],["2000-12-22",3.0163,3.0163,2.6392,3.0163,118400.0],["2000-12-26",2.9408,3.0163,2.9408,3.0163,73280.0],["2000-12-27",3.0163,3.1671,2.7146,3.1671,214240.0],["2000-12-28",3.3179,4.1473,3.3179,3.9965,340480.0],["2000-12-29",3.7703,3.9211,3.6195,3.6195,144720.0],["2001-01-02",3.6195,3.6949,3.4687,3.5441,112720.0],["2001-01-03",3.3933,4.1473,3.3933,4.1473,225920.0],["2001-01-04",4.0719,4.449,4.0719,4.3736,99280.0],["2001-01-05",4.2982,4.3736,4.2228,4.2982,51840.0],["2001-01-08",4.2228,4.2982,4.2228,4.2228,462880.0],["2001-01-09",4.2228,4.449,4.2228,4.449,37680.0],["2001-01-10",4.3736,4.5998,4.3736,4.5998,65920.0],["2001-01-11",4.5244,4.6752,4.3736,4.5244,139840.0],["2001-01-12",4.5244,4.6752,4.2982,4.449,153600.0],["2001-01-16",4.5244,4.6752,4.2982,4.2982,102960.0],["2001-01-17",4.3736,4.3736,3.7703,4.2982,117120.0],["2001-01-18",4.2982,4.5998,4.2982,4.5998,99920.0],["2001-01-19",4.6752,4.6752,4.2228,4.5998,284240.0],["2001-01-22",4.6752,4.6752,4.2228,4.3736,106080.0],["2001-01-23",4.2982,4.2982,4.2228,4.2982,99840.0],["2001-01-24",4.2982,4.3736,4.2228,4.2982,138000.0],["2001-01-25",4.3132,4.3132,4.1323,4.2228,136000.0],["2001-01-26",4.2529,4.2529,4.2228,4.2529,144800.0],["2001-01-29",4.2348,4.3796,4.2228,4.3796,164800.0],["2001-01-30",4.3434,4.3434,4.2469,4.2807,84000.0],["2001-01-31",4.2951,4.3434,4.2252,4.3434,238400.0],["2001-02-01",4.341,4.341,4.2589,4.2831,100800.0],["2001-02-02",4.271,4.3313,4.2469,4.3217,180000.0],["2001-02-05",4.3072,4.3313,4.2252,4.2252,84800.0],["2001-02-06",4.2252,4.3193,4.2252,4.3072,144800.0],["2001-02-07",4.3072,4.3072,4.2831,4.3048,138400.0],["2001-02-08",4.2951,4.2951,4.271,4.2831,105200.0],["2001-02-09",4.271,4.3072,4.2589,4.3072,244000.0],["2001-02-12",4.3072,4.3072,4.2831,4.3072,67200.0],["2001-02-13",4.3072,4.3072,4.2831,4.2855,79600.0],["2001-02-14",4.2831,4.3072,4.2807,4.2807,430400.0],["2001-02-15",4.2831,4.2831,4.2469,4.2565,337200.0],["2001-02-16",4.2541,4.2541,4.2228,4.23,129200.0],["2001-02-20",4.2228,4.271,4.2107,4.271,354800.0],["2001-02-21",4.271,4.271,4.2469,4.2469,25600.0],["2001-02-22",4.2517,4.2541,4.2228,4.2276,282000.0],["2001-02-23",4.1745,4.1745,3.7402,3.7884,283200.0],["2001-02-26",3.8005,3.8367,3.5326,3.6364,184000.0],["2001-02-27",3.6364,3.6436,3.5833,3.6099,688000.0],["2001-02-28",3.6195,3.6195,3.5519,3.5712,176000.0],["2001-03-01",3.5737,3.5737,3.4989,3.523,183200.0],["2001-03-02",3.5109,3.6678,3.5109,3.6678,95600.0],["2001-03-05",3.6798,3.7643,3.6678,3.716,70000.0],["2001-03-06",3.716,3.7522,3.716,3.7184,30400.0],["2001-03-07",3.6919,3.7281,3.6798,3.6943,77600.0],["2001-03-08",3.6798,3.716,3.6774,3.6774,228400.0],["2001-03-09",3.6798,3.6798,3.5592,3.5881,79600.0],["2001-03-12",3.5954,3.5954,3.4892,3.4892,106400.0],["2001-03-13",3.4892,3.4892,3.4241,3.4241,32000.0],["2001-03-14",3.3999,3.4023,3.3179,3.3492,66000.0],["2001-03-15",3.3661,3.3782,3.3324,3.342,35600.0],["2001-03-16",3.342,3.342,3.2817,3.3179,71600.0],["2001-03-19",3.3058,3.3058,3.1852,3.1948,32000.0],["2001-03-20",3.0766,3.2093,2.9921,2.9921,271200.0],["2001-03-21",2.9969,2.9994,2.8956,2.9077,313200.0],["2001-03-22",2.9318,2.939,2.898,2.9294,120000.0],["2001-03-23",2.9197,3.0742,2.9197,3.0669,45600.0],["2001-03-26",3.0669,3.2093,3.0669,3.1514,64400.0],["2001-03-27",3.1514,3.4458,3.1514,3.4458,202400.0],["2001-03-28",3.4385,3.6219,3.4168,3.6219,165200.0],["2001-03-29",3.6557,3.8053,3.6557,3.8053,54400.0],["2001-03-30",3.8101,3.9356,3.7884,3.9211,1049200.0],["2001-04-02",3.9211,3.9332,3.8608,3.897,72400.0],["2001-04-03",3.8849,3.8849,3.8246,3.8415,50000.0],["2001-04-04",3.8367,3.8729,3.8005,3.8729,83200.0],["2001-04-05",3.8632,4.037,3.8608,4.037,45200.0],["2001-04-06",4.0297,4.0297,3.9211,3.9211,17600.0],["2001-04-09",3.926,3.9815,3.8994,3.9646,108000.0],["2001-04-10",3.9453,4.0273,3.9332,4.0273,228800.0],["2001-04-11",4.0056,4.0297,3.9935,3.9935,78800.0],["2001-04-12",3.9935,4.0056,3.9718,3.9815,24400.0],["2001-04-16",3.9815,3.9815,3.9477,3.9718,84000.0],["2001-04-17",3.9597,3.9597,3.9428,3.9549,77200.0],["2001-04-18",3.9549,3.9911,3.9453,3.9646,128400.0],["2001-04-19",3.9646,3.9718,3.9091,3.9091,52400.0],["2001-04-20",3.8849,3.8898,3.8825,3.8825,30400.0],["2001-04-23",3.8608,3.8608,3.8367,3.8367,167200.0],["2001-04-24",3.8367,3.8536,3.8343,3.8536,52400.0],["2001-04-25",3.8487,3.8608,3.8487,3.8487,20800.0],["2001-04-26",3.8487,3.8512,3.8125,3.8125,46400.0],["2001-04-27",3.8125,3.8487,3.7426,3.7522,53600.0],["2001-04-30",3.7426,3.7426,3.6436,3.6798,511600.0],["2001-05-01",3.6798,3.7281,3.6798,3.716,42400.0],["2001-05-02",3.7136,3.7522,3.7015,3.716,123200.0],["2001-05-03",3.704,3.7112,3.6895,3.7088,39600.0],["2001-05-04",3.7088,3.7088,3.6678,3.6774,69200.0],["2001-05-07",3.6678,3.6774,3.6412,3.6412,25200.0],["2001-05-08",3.6352,3.6473,3.5965,3.5965,44800.0],["2001-05-09",3.5965,3.5965,3.4782,3.4782,100800.0],["2001-05-10",3.5023,3.5023,3.4057,3.4106,41600.0],["2001-05-11",3.4105,3.4105,3.0917,3.0917,151200.0],["2001-05-14",3.0917,3.111,3.0676,3.0676,309600.0],["2001-05-15",3.0917,3.1932,3.0917,3.1932,87200.0],["2001-05-16",3.2125,3.2729,3.1883,3.2366,135600.0],["2001-05-17",3.2415,3.2801,3.2125,3.2149,303600.0],["2001-05-18",3.2125,3.2729,3.2125,3.2391,326000.0],["2001-05-21",3.2608,3.3671,3.2366,3.3671,55600.0],["2001-05-22",3.3912,3.454,3.384,3.442,111200.0],["2001-05-23",3.442,3.4468,3.4178,3.442,106400.0],["2001-05-24",3.442,3.454,3.3816,3.384,94800.0],["2001-05-25",3.3816,3.4299,3.3816,3.4226,134000.0],["2001-05-29",3.4178,3.4806,3.4178,3.4685,58000.0],["2001-05-30",3.4661,3.4878,3.4661,3.4782,80000.0],["2001-05-31",3.4782,3.5506,3.4782,3.5506,229200.0],["2001-06-01",3.5506,3.7656,3.5506,3.7463,229200.0],["2001-06-04",3.7463,3.9033,3.7463,3.8791,97200.0],["2001-06-05",3.8646,3.8816,3.8646,3.8791,100400.0],["2001-06-06",3.8646,3.9444,3.8646,3.8671,364800.0],["2001-06-07",3.8646,3.913,3.8646,3.9105,29200.0],["2001-06-08",3.8888,3.913,3.8767,3.8767,41600.0],["2001-06-11",3.8888,3.9395,3.8646,3.9395,113600.0],["2001-06-12",3.9009,3.9613,3.9009,3.9613,114000.0],["2001-06-13",3.9854,4.0337,3.9854,4.0096,230800.0],["2001-06-14",3.9854,3.9975,3.913,3.9299,38800.0],["2001-06-15",3.9299,3.9854,3.9299,3.9613,48000.0],["2001-06-18",3.9492,3.9613,3.8646,3.9009,66000.0],["2001-06-19",3.8888,3.9178,3.8864,3.8888,44800.0],["2001-06-20",3.913,3.9613,3.8791,3.9009,82000.0],["2001-06-21",3.925,4.0047,3.8888,3.9902,174000.0],["2001-06-22",4.0096,4.0096,3.925,3.925,204400.0],["2001-06-25",3.9371,3.9371,3.9009,3.9009,58000.0],["2001-06-26",3.9009,3.9371,3.9009,3.9226,47200.0],["2001-06-27",3.9057,3.9371,3.9009,3.925,69200.0],["2001-06-28",3.925,4.0579,3.8743,4.0337,160400.0],["2001-06-29",4.0096,4.0289,3.9057,3.9733,1488400.0],["2001-07-02",4.0096,4.1062,4.0096,4.0796,84000.0],["2001-07-03",4.07,4.1545,4.07,4.1472,36800.0],["2001-07-05",4.1424,4.4685,4.1424,4.4492,210400.0],["2001-07-06",4.4323,4.4419,4.3598,4.396,62400.0],["2001-07-09",4.396,4.4129,4.3598,4.3936,36000.0],["2001-07-10",4.3936,4.4202,4.384,4.3912,252000.0],["2001-07-11",4.396,4.396,4.2608,4.3357,109600.0],["2001-07-12",4.3356,4.3574,4.3356,4.3477,23200.0],["2001-07-13",4.3477,4.3501,4.2994,4.2994,35600.0],["2001-07-16",4.2753,4.3743,4.2753,4.3743,43200.0],["2001-07-17",4.3719,4.396,4.3477,4.3791,141600.0],["2001-07-18",4.3719,4.384,4.3477,4.3622,62800.0],["2001-07-19",4.3598,4.3864,4.3598,4.3719,27600.0],["2001-07-20",4.3646,4.3719,4.3284,4.3671,150000.0],["2001-07-23",4.3646,4.3719,4.3477,4.3719,61600.0],["2001-07-24",4.3719,4.3719,4.2511,4.2753,50400.0],["2001-07-25",4.2946,4.3067,4.2511,4.2511,123200.0],["2001-07-26",4.227,4.227,4.1666,4.1762,50000.0],["2001-07-27",4.1762,4.2028,4.1762,4.198,31600.0],["2001-07-30",4.198,4.198,4.1786,4.1786,5600.0],["2001-07-31",4.1786,4.2632,4.1786,4.227,331600.0],["2001-08-01",4.2149,4.3695,4.2149,4.3695,62800.0],["2001-08-02",4.3598,4.384,4.3477,4.3598,18000.0],["2001-08-03",4.3477,4.3888,4.3477,4.3719,16000.0],["2001-08-06",4.3598,4.4685,4.3598,4.4081,35600.0],["2001-08-07",4.4323,4.4323,4.4154,4.4323,11200.0],["2001-08-08",4.4081,4.4202,4.384,4.4081,53600.0],["2001-08-09",4.4323,4.4323,4.4009,4.4009,29600.0],["2001-08-10",4.4105,4.4927,4.4105,4.4468,75200.0],["2001-08-13",4.541,4.7825,4.541,4.7221,138800.0],["2001-08-14",4.7221,4.9033,4.7221,4.8791,75600.0],["2001-08-15",4.8912,5.0723,4.8791,4.9516,67200.0],["2001-08-16",4.9757,5.0796,4.9516,5.0482,37200.0],["2001-08-17",5.024,5.024,4.9516,4.9516,14000.0],["2001-08-20",4.9323,4.9323,4.9226,4.9226,49600.0],["2001-08-21",4.9226,4.9516,4.9153,4.9274,94800.0],["2001-08-22",4.9395,5.012,4.9371,4.9999,19600.0],["2001-08-23",4.9516,4.9516,4.9467,4.9492,67600.0],["2001-08-24",4.9516,4.9588,4.9105,4.9516,382800.0],["2001-08-27",4.9274,4.9999,4.9274,4.9999,48800.0],["2001-08-28",4.9999,4.9999,4.9757,4.9757,24800.0],["2001-08-29",4.9757,5.012,4.9637,5.012,26800.0],["2001-08-30",5.012,5.0844,5.012,5.0844,22400.0],["2001-08-31",5.0965,5.1327,5.0844,5.1231,23200.0],["2001-09-04",5.1351,5.2414,5.1351,5.1931,94800.0],["2001-09-05",5.1931,5.1931,5.1569,5.1786,264400.0],["2001-09-06",5.1786,5.3139,5.1786,5.2414,119600.0],["2001-09-07",5.2414,5.2487,5.1931,5.1931,538800.0],["2001-09-10",5.169,5.169,5.1327,5.1617,26000.0],["2001-09-17",5.1376,5.1376,4.9637,4.9637,63200.0],["2001-09-18",4.9516,4.9516,4.8308,4.8308,70400.0],["2001-09-19",4.8067,4.8308,4.7342,4.7825,127600.0],["2001-09-20",4.7342,4.7342,4.71,4.7342,92000.0],["2001-09-21",4.7221,4.7221,4.5893,4.5893,126000.0],["2001-09-24",4.5651,4.5772,4.2028,4.2511,450000.0],["2001-09-25",4.2511,4.4323,4.2511,4.4323,123200.0],["2001-09-26",4.4274,4.4443,4.396,4.396,23200.0],["2001-09-27",4.4564,4.4854,4.3477,4.3477,46400.0],["2001-09-28",4.3501,4.384,4.3357,4.384,114400.0],["2001-10-01",4.3719,4.3719,4.2994,4.3115,51200.0],["2001-10-02",4.3356,4.3356,4.2994,4.3091,28000.0],["2001-10-03",4.2994,4.2994,4.227,4.2511,340000.0],["2001-10-04",4.2535,5.3622,4.2535,5.3405,828400.0],["2001-10-05",5.3429,6.2076,5.3429,5.9685,531600.0],["2001-10-08",5.954,6.0385,5.8549,6.0264,226000.0],["2001-10-09",6.0868,6.0868,5.9902,5.9902,336000.0],["2001-10-10",5.9902,6.0747,5.9902,5.9902,189600.0],["2001-10-11",5.9902,6.0385,5.9805,5.9902,85200.0],["2001-10-12",5.9685,5.9685,5.9177,5.9419,23600.0],["2001-10-15",5.9419,6.0385,5.9371,6.0023,123600.0],["2001-10-16",5.9781,6.0385,5.9564,6.0385,74000.0],["2001-10-17",6.0385,6.0385,5.9902,6.0144,70000.0],["2001-10-18",5.9902,6.0361,5.8332,5.8332,36000.0],["2001-10-19",5.8936,6.0385,5.8211,5.9902,101200.0],["2001-10-22",5.966,6.4974,5.966,6.4008,309200.0],["2001-10-23",6.4008,6.6665,6.3887,6.4056,200800.0],["2001-10-24",6.4129,6.4854,6.2076,6.2076,64800.0],["2001-10-25",6.1714,6.1762,5.9177,5.9781,116400.0],["2001-10-26",6.0023,6.0989,5.9516,6.0989,70000.0],["2001-10-29",6.0868,6.2486,6.0747,6.2486,96800.0],["2001-10-30",6.2438,6.2438,6.2197,6.2245,32000.0],["2001-10-31",6.2197,6.4105,6.2197,6.4105,112000.0],["2001-11-01",6.4105,6.454,6.4008,6.4201,88000.0],["2001-11-02",6.4564,6.6375,6.454,6.623,58400.0],["2001-11-05",6.6061,6.6907,6.6061,6.6834,28400.0],["2001-11-06",6.6786,6.7511,6.6399,6.6424,138400.0],["2001-11-07",6.6424,6.71,6.6375,6.6424,54800.0],["2001-11-08",6.6424,6.6424,6.425,6.425,62000.0],["2001-11-09",6.4371,6.4371,6.268,6.3598,62800.0],["2001-11-12",6.2994,6.3453,6.2076,6.2317,37200.0],["2001-11-13",6.2076,6.3042,6.2076,6.3042,152000.0],["2001-11-14",6.3646,6.5457,6.3646,6.5457,43200.0],["2001-11-15",6.6061,7.053,6.5941,7.0047,156000.0],["2001-11-16",7.0651,7.3114,7.0651,7.1496,107200.0],["2001-11-19",7.2462,7.3911,7.2221,7.3911,141200.0],["2001-11-20",7.367,7.5481,7.3308,7.3791,203200.0],["2001-11-21",7.3187,7.3187,7.1013,7.1737,24800.0],["2001-11-23",7.1496,7.1496,7.1037,7.1254,2800.0],["2001-11-26",7.0892,7.0892,6.9443,6.9998,36800.0],["2001-11-27",6.9926,7.0047,6.9781,7.0047,64000.0],["2001-11-28",7.0047,7.0047,6.9684,6.9853,20400.0],["2001-11-29",6.9564,6.9564,6.7269,6.7511,96400.0],["2001-11-30",6.6907,6.7607,6.6786,6.739,101200.0],["2001-12-03",6.7631,7.2462,6.739,7.2462,168000.0],["2001-12-04",7.2462,7.3549,6.8235,6.8718,269200.0],["2001-12-05",6.8114,7.0312,6.7631,6.9081,54000.0],["2001-12-06",6.9564,7.2462,6.9443,7.2438,116000.0],["2001-12-07",7.2341,7.3428,7.2293,7.2824,109200.0],["2001-12-10",7.2945,7.338,7.2462,7.2462,110000.0],["2001-12-11",7.2945,7.5602,7.2776,7.5602,85600.0],["2001-12-12",7.5602,7.5602,7.4757,7.4781,17600.0],["2001-12-13",7.4878,7.4878,7.2341,7.2341,44400.0],["2001-12-14",7.2414,7.2462,7.1737,7.1858,67200.0],["2001-12-17",7.1254,7.1979,7.0892,7.1013,105600.0],["2001-12-18",7.0771,7.4636,7.0771,7.4515,154000.0],["2001-12-19",7.1858,7.6568,7.1858,7.367,452800.0],["2001-12-20",7.3911,7.7293,7.3911,7.7293,93200.0],["2001-12-21",7.7897,7.7897,7.6448,7.6568,39200.0],["2001-12-24",7.681,7.681,7.6448,7.6665,12000.0],["2001-12-26",7.6568,7.681,7.6568,7.6568,25200.0],["2001-12-27",7.6689,7.6713,7.6327,7.6713,13200.0],["2001-12-28",7.6689,7.7076,7.6689,7.6931,37600.0],["2001-12-31",7.6979,8.2438,7.6979,8.1158,94000.0],["2002-01-02",8.1061,8.1061,7.8621,7.9636,48000.0],["2002-01-03",7.9757,8.0143,7.8018,7.8138,28800.0],["2002-01-04",7.7655,7.7776,7.6448,7.6448,25200.0],["2002-01-07",7.681,7.681,7.3428,7.3428,30800.0],["2002-01-08",7.2824,7.2824,7.0047,7.2462,106000.0],["2002-01-09",7.2221,7.3718,7.2221,7.367,42800.0],["2002-01-10",7.3887,7.4878,7.367,7.367,77200.0],["2002-01-11",7.367,7.367,7.2341,7.309,164000.0],["2002-01-14",7.2704,7.4153,7.2704,7.4153,28800.0],["2002-01-15",7.3911,7.3911,7.2462,7.2462,51600.0],["2002-01-16",7.2583,7.3066,7.2462,7.2583,78400.0],["2002-01-17",7.2221,7.2776,7.2221,7.2776,75600.0],["2002-01-18",7.2462,7.4878,7.2365,7.4153,91600.0],["2002-01-22",7.4394,7.4612,7.251,7.2535,46000.0],["2002-01-23",7.2704,7.4274,7.2704,7.4153,45200.0],["2002-01-24",7.3066,7.3428,7.1737,7.2897,186400.0],["2002-01-25",7.2824,7.4636,7.2317,7.3911,121600.0],["2002-01-28",7.3911,8.4539,7.3911,8.2728,120400.0],["2002-01-29",8.2124,8.2124,7.9467,8.0191,52400.0],["2002-01-30",7.9708,7.9708,7.7414,7.7534,103200.0],["2002-01-31",7.7414,7.7897,7.3187,7.4274,182800.0],["2002-02-01",7.4153,7.5964,7.4032,7.5385,143600.0],["2002-02-04",7.4998,8.2365,7.4998,8.2003,198800.0],["2002-02-05",8.1882,8.2124,7.9708,7.995,360000.0],["2002-02-06",7.995,8.0143,7.5602,7.681,151200.0],["2002-02-07",7.7293,7.8259,7.6448,7.8259,68400.0],["2002-02-08",7.9829,8.5626,7.9829,8.2607,3288000.0],["2002-02-11",8.4539,8.4539,8.2607,8.3331,533200.0],["2002-02-12",8.3331,8.5626,8.2848,8.5626,246000.0],["2002-02-13",8.5626,9.0143,8.5505,8.7679,745600.0],["2002-02-14",8.78,9.1954,8.7365,9.0578,679200.0],["2002-02-15",9.0578,9.0602,8.7679,8.7679,350800.0],["2002-02-19",8.7679,8.7679,8.5747,8.6834,185200.0],["2002-02-20",8.6834,8.8041,8.6713,8.7583,815200.0],["2002-02-21",8.7824,8.8162,8.6568,8.8041,149600.0],["2002-02-22",8.78,8.8404,8.78,8.8162,170000.0],["2002-02-25",8.8162,9.2389,8.8162,9.1302,153600.0],["2002-02-26",9.1302,9.1568,9.1061,9.1302,288000.0],["2002-02-27",9.1351,9.1399,8.9974,9.1399,91600.0],["2002-02-28",9.1544,9.6616,9.1495,9.5433,425200.0],["2002-03-01",9.5384,9.5408,8.6955,8.7679,438800.0],["2002-03-04",8.7921,9.0698,8.7269,8.9853,475600.0],["2002-03-05",9.0095,9.3718,8.9853,9.3235,248400.0],["2002-03-06",9.3476,9.5408,9.3355,9.3959,174400.0],["2002-03-07",9.3718,9.8935,9.3718,9.7872,312800.0],["2002-03-08",9.8065,9.9032,9.6858,9.6858,331600.0],["2002-03-11",9.6616,9.6978,9.565,9.6616,156000.0],["2002-03-12",9.6375,9.879,9.6375,9.8307,244000.0],["2002-03-13",9.8428,10.0481,9.6616,9.9032,427200.0],["2002-03-14",9.9032,9.9756,9.9032,9.9635,135600.0],["2002-03-15",9.9708,10.2896,9.9708,10.2051,520800.0],["2002-03-18",10.2051,10.3621,10.2051,10.2655,332800.0],["2002-03-19",10.2896,10.3379,10.2655,10.2775,108400.0],["2002-03-20",10.3138,10.3138,9.8428,10.0843,354000.0],["2002-03-21",10.1085,10.1157,9.6616,9.8935,162000.0],["2002-03-22",9.9176,10.0384,9.8065,9.9949,216800.0],["2002-03-25",9.9394,10.1205,9.9273,9.9998,213600.0],["2002-03-26",10.0022,10.1688,9.9998,10.1447,257200.0],["2002-03-27",10.1326,10.2896,10.1326,10.2196,142800.0],["2002-03-28",10.2655,10.4273,10.2655,10.4225,353200.0],["2002-04-01",10.4225,10.7027,10.4225,10.6882,582800.0],["2002-04-02",10.6761,10.7727,10.6278,10.6882,283600.0],["2002-04-03",10.6761,10.6809,10.2655,10.3621,366000.0],["2002-04-04",10.4104,10.6761,10.4104,10.5432,356400.0],["2002-04-05",10.5553,10.9055,10.5553,10.8452,411200.0],["2002-04-08",10.8452,11.1471,10.7606,10.8331,948800.0],["2002-04-09",10.8572,10.8935,10.6882,10.8572,499200.0],["2002-04-10",10.8331,10.9007,10.7969,10.8427,217600.0],["2002-04-11",10.8427,10.8693,10.664,10.6882,190800.0],["2002-04-12",10.6882,10.7969,10.6278,10.6882,153200.0],["2002-04-15",10.7485,11.0118,10.6519,10.978,362400.0],["2002-04-16",11.0022,11.0384,10.8452,10.8452,191600.0],["2002-04-17",10.8452,10.8693,10.8138,10.8693,151200.0],["2002-04-18",10.8693,10.8693,10.6616,10.7244,82400.0],["2002-04-19",10.7292,10.8065,10.7292,10.7969,71200.0],["2002-04-22",10.7969,10.8331,10.7437,10.7848,396800.0],["2002-04-23",10.7727,10.7969,10.7437,10.7485,108800.0],["2002-04-24",10.7437,10.7727,10.7244,10.7292,98800.0],["2002-04-25",10.7292,10.7365,10.6495,10.7244,86400.0],["2002-04-26",10.7244,10.7365,10.6592,10.7341,163600.0],["2002-04-29",10.7485,10.821,10.6664,10.7365,109200.0],["2002-04-30",10.7244,10.7244,10.4853,10.6036,92800.0],["2002-05-01",10.5674,10.5746,10.4587,10.4829,209600.0],["2002-05-02",10.4466,10.4829,10.2727,10.2993,210800.0],["2002-05-03",10.3089,10.3138,9.3718,9.5119,1183200.0],["2002-05-06",9.4201,10.0481,9.2993,9.9321,502000.0],["2002-05-07",9.9563,10.2172,9.9563,10.164,363200.0],["2002-05-08",10.2244,10.2896,10.0964,10.1882,544400.0],["2002-05-09",10.1447,10.193,10.1205,10.1447,155200.0],["2002-05-10",10.1495,10.1688,10.1326,10.1688,214800.0],["2002-05-13",10.1737,10.251,10.1205,10.1205,223600.0],["2002-05-14",10.0964,10.193,10.0964,10.1157,170000.0],["2002-05-15",10.1157,10.1688,10.106,10.1447,188400.0],["2002-05-16",10.1447,10.1471,9.879,9.9346,157200.0],["2002-05-17",9.6616,10.193,9.6495,10.1447,536000.0],["2002-05-20",10.1085,10.1085,9.9949,10.0167,169600.0],["2002-05-21",10.0239,10.0239,9.5988,9.6133,150000.0],["2002-05-22",9.5408,9.5408,9.3597,9.3597,196400.0],["2002-05-23",9.3718,9.4563,9.2993,9.4201,304000.0],["2002-05-24",9.408,9.4442,9.35,9.3573,337200.0],["2002-05-28",9.3573,9.4442,9.3355,9.4201,382800.0],["2002-05-29",9.4442,9.6375,9.4249,9.6254,220400.0],["2002-05-30",9.6012,9.6254,9.4466,9.4466,179200.0],["2002-05-31",9.4201,9.6664,9.4128,9.6375,205600.0],["2002-06-03",9.6616,9.6616,9.5336,9.6133,282800.0],["2002-06-04",9.6085,9.6495,9.5094,9.5239,117200.0],["2002-06-05",9.5167,9.7824,9.5167,9.7268,448000.0],["2002-06-06",9.7268,9.7268,9.565,9.5771,95200.0],["2002-06-07",9.565,9.565,9.4925,9.5143,67600.0],["2002-06-10",9.4563,9.6737,9.4442,9.6664,102400.0],["2002-06-11",9.6664,9.879,9.6495,9.7872,226800.0],["2002-06-12",9.8065,9.9032,9.7993,9.85,166000.0],["2002-06-13",9.8259,10.123,9.8234,10.0964,476000.0],["2002-06-14",10.0916,10.1254,10.0239,10.1205,162400.0],["2002-06-17",10.1447,10.1785,10.1254,10.1447,253200.0],["2002-06-18",10.1568,10.2534,10.1085,10.1109,161200.0],["2002-06-19",10.0505,10.0964,9.8065,9.8065,357200.0],["2002-06-20",9.8065,9.8186,9.4442,9.4442,602400.0],["2002-06-21",9.4201,9.6978,9.3718,9.6471,452800.0],["2002-06-24",9.6399,9.7099,9.6254,9.6664,214800.0],["2002-06-25",9.7268,9.8307,9.722,9.8307,366400.0],["2002-06-26",9.7945,9.7945,9.635,9.652,290800.0],["2002-06-27",9.6858,9.9998,9.5892,9.9998,918800.0],["2002-06-28",10.0239,10.0432,9.9152,9.9635,1657200.0],["2002-07-01",9.9394,9.9394,9.6181,9.6302,381600.0],["2002-07-02",9.6544,9.6544,9.3476,9.3597,262400.0],["2002-07-03",9.3476,9.4201,9.1302,9.251,264000.0],["2002-07-05",9.2534,9.3114,9.2413,9.2751,87200.0],["2002-07-08",9.2703,9.3959,9.251,9.3114,148800.0],["2002-07-09",9.3235,9.3355,9.2752,9.2993,280800.0],["2002-07-10",9.2872,9.2872,9.1544,9.2003,249200.0],["2002-07-11",9.1665,9.1665,8.8525,8.9805,343200.0],["2002-07-12",8.9805,9.0191,8.8597,8.8718,135200.0],["2002-07-15",8.8669,8.879,8.5505,8.8041,292800.0],["2002-07-16",8.7921,8.7921,8.4901,8.5264,387200.0],["2002-07-17",8.5626,8.6471,8.3814,8.565,334400.0],["2002-07-18",8.5554,8.6616,8.4539,8.5264,174800.0],["2002-07-19",8.5143,8.5167,8.3331,8.3331,262000.0],["2002-07-22",8.2124,8.2124,7.6327,8.1158,1166400.0],["2002-07-23",8.1158,8.1158,7.6085,7.6109,386400.0],["2002-07-24",7.4878,8.1278,7.4588,8.1158,688400.0],["2002-07-25",8.1158,8.2607,8.1158,8.2486,436400.0],["2002-07-26",8.2486,8.309,8.1858,8.309,158800.0],["2002-07-29",8.2848,8.9128,8.2848,8.8911,558400.0],["2002-07-30",8.8911,8.9104,8.4346,8.7727,330400.0],["2002-07-31",8.7727,9.0215,8.7727,8.9974,366400.0],["2002-08-01",8.995,9.2268,8.9611,9.1423,523600.0],["2002-08-02",9.1785,9.2148,8.8766,8.8766,211600.0],["2002-08-05",8.879,8.879,8.2728,8.3815,474000.0],["2002-08-06",8.4298,8.7075,8.4298,8.623,223200.0],["2002-08-07",8.6834,8.7921,8.6834,8.7921,305600.0],["2002-08-08",8.8525,8.8766,8.6955,8.6979,287200.0],["2002-08-09",8.6713,8.8162,8.623,8.7703,240800.0],["2002-08-12",8.7631,8.8766,8.6858,8.8404,154000.0],["2002-08-13",8.8355,8.8404,8.6955,8.6955,80000.0],["2002-08-14",8.6955,8.7196,8.4901,8.6955,119200.0],["2002-08-15",8.7317,8.7317,8.6471,8.6955,89200.0],["2002-08-16",8.6834,8.9829,8.6351,8.9829,346400.0],["2002-08-19",9.0095,9.1181,8.9853,9.0916,358400.0],["2002-08-20",9.0819,9.1302,9.0215,9.0747,212000.0],["2002-08-21",9.0892,9.2003,9.0578,9.1785,591600.0],["2002-08-22",9.2027,9.3476,9.152,9.2534,422400.0],["2002-08-23",9.2462,9.2872,9.2075,9.2075,117600.0],["2002-08-26",9.2124,9.3718,9.193,9.3476,172000.0],["2002-08-27",9.3838,9.3959,9.1785,9.1785,178400.0],["2002-08-28",9.1785,9.2027,9.1447,9.1834,194800.0],["2002-08-29",9.1761,9.3114,9.1665,9.2631,215200.0],["2002-08-30",9.2582,9.3307,9.2268,9.2389,221200.0],["2002-09-03",9.2389,9.2389,9.1785,9.1906,126400.0],["2002-09-04",9.1906,9.2172,9.1761,9.1906,156800.0],["2002-09-05",9.1834,9.2172,9.1544,9.1544,140000.0],["2002-09-06",9.1785,9.2148,9.1761,9.1882,249200.0],["2002-09-09",9.1882,9.2075,9.1568,9.193,195600.0],["2002-09-10",9.193,9.2148,9.1302,9.1858,256400.0],["2002-09-11",9.1785,9.1834,9.1544,9.1665,26800.0],["2002-09-12",9.1592,9.1737,9.0674,9.0674,94800.0],["2002-09-13",9.0698,9.0698,8.937,9.0143,147600.0],["2002-09-16",8.9974,9.0095,8.9249,8.937,57200.0],["2002-09-17",8.9611,8.9611,8.6955,8.6955,106400.0],["2002-09-18",8.6713,8.8307,8.6471,8.78,253200.0],["2002-09-19",8.7727,8.8162,8.7679,8.78,153600.0],["2002-09-20",8.8211,8.8718,8.8162,8.8331,143200.0],["2002-09-23",8.8525,9.0143,8.8404,8.9539,270400.0],["2002-09-24",8.9128,9.0457,8.9128,8.9442,315200.0],["2002-09-25",8.937,8.9756,8.8645,8.9418,150000.0],["2002-09-26",8.9491,9.1182,8.9491,9.1109,273200.0],["2002-09-27",9.1012,9.1785,9.0892,9.1302,86000.0],["2002-09-30",9.1326,9.1326,8.9128,8.9128,306400.0],["2002-10-01",8.9128,8.9225,8.78,8.7921,711600.0],["2002-10-02",8.7921,9.6375,8.7438,9.4442,1153200.0],["2002-10-03",9.4442,9.4442,9.2389,9.2703,751600.0],["2002-10-04",9.2752,9.2872,8.9249,8.9636,401200.0],["2002-10-07",8.9587,8.9587,8.4056,8.4636,322800.0],["2002-10-08",8.4636,8.4636,8.0916,8.2607,818000.0],["2002-10-09",8.2003,8.2003,7.995,8.0191,539200.0],["2002-10-10",8.0191,8.1641,8.0191,8.1641,416000.0],["2002-10-11",8.2124,8.4877,8.1761,8.3815,473600.0],["2002-10-14",8.3815,8.6834,8.3815,8.4249,346400.0],["2002-10-15",8.6955,8.937,8.6955,8.9128,320800.0],["2002-10-16",8.9128,8.9732,8.4539,8.5385,341200.0],["2002-10-17",8.5505,8.8766,8.5505,8.7172,320000.0],["2002-10-18",8.6955,8.8645,8.6785,8.7389,202800.0],["2002-10-21",8.7317,9.1665,8.7196,9.0988,197600.0],["2002-10-22",9.0916,9.1012,8.8597,8.9636,261600.0],["2002-10-23",8.966,9.1061,8.9008,9.1061,134000.0],["2002-10-24",9.1302,9.1785,8.8887,8.8887,268800.0],["2002-10-25",8.8839,9.0626,8.8839,9.0626,162400.0],["2002-10-28",9.0578,9.0578,8.9249,8.9394,229600.0],["2002-10-29",8.9394,9.0578,8.9322,9.0578,148000.0],["2002-10-30",9.0602,9.6375,9.0602,9.6133,429600.0],["2002-10-31",9.6133,9.6858,9.5167,9.6133,374000.0],["2002-11-01",9.6085,9.6858,9.6085,9.6737,241600.0],["2002-11-04",9.7148,10.0722,9.7148,9.9418,393200.0],["2002-11-05",9.9394,10.1688,9.7268,10.0384,394800.0],["2002-11-06",10.0481,10.0481,9.8428,9.9587,363600.0],["2002-11-07",9.9515,9.9515,9.7848,9.8283,184800.0],["2002-11-08",9.8283,9.9273,9.7945,9.8452,214800.0],["2002-11-11",9.8404,9.8404,9.5457,9.5505,127200.0],["2002-11-12",9.565,9.7582,9.5167,9.6133,176000.0],["2002-11-13",9.6085,9.8186,9.5529,9.7582,196800.0],["2002-11-14",9.7945,10.6761,9.7945,10.3983,611200.0],["2002-11-15",10.3983,10.821,10.3258,10.5698,576000.0],["2002-11-18",10.5722,10.6761,10.5312,10.5577,234800.0],["2002-11-19",10.507,10.507,10.0118,10.0843,466000.0],["2002-11-20",10.0481,10.1688,10.0215,10.0843,260800.0],["2002-11-21",10.0867,10.1205,10.0239,10.0746,230000.0],["2002-11-22",10.0722,10.0722,10.0118,10.036,260000.0],["2002-11-25",10.0288,10.0722,10.0239,10.0288,220800.0],["2002-11-26",10.0167,10.2292,10.0143,10.1399,416400.0],["2002-11-27",10.164,10.4056,10.1181,10.4056,195600.0],["2002-11-29",10.408,10.5312,10.4056,10.4321,66800.0],["2002-12-02",10.4587,10.5795,10.3186,10.4225,266800.0],["2002-12-03",10.4104,10.4345,10.2413,10.3379,173200.0],["2002-12-04",10.3379,10.4829,10.3259,10.4007,145600.0],["2002-12-05",10.4056,10.4104,10.3138,10.3331,104400.0],["2002-12-06",10.3017,10.4949,10.2896,10.4829,174400.0],["2002-12-09",10.4708,10.6495,10.4466,10.6302,457600.0],["2002-12-10",10.6882,10.9901,10.6882,10.8814,642000.0],["2002-12-11",10.8693,11.0505,10.7123,10.7944,568000.0],["2002-12-12",10.7969,10.85,10.7244,10.7437,462800.0],["2002-12-13",10.7244,10.7485,10.5239,10.5553,183200.0],["2002-12-16",10.5577,10.7244,10.5577,10.7123,173200.0],["2002-12-17",10.7365,10.8331,10.478,10.4949,206000.0],["2002-12-18",10.5553,10.7727,10.507,10.6882,420400.0],["2002-12-19",10.6882,11.2316,10.6882,11.1012,385600.0],["2002-12-20",11.1012,11.1302,10.9418,11.0481,355600.0],["2002-12-23",11.0505,11.0505,10.7389,10.821,405200.0],["2002-12-24",10.821,10.821,10.6978,10.7002,65200.0],["2002-12-26",10.664,10.6761,10.507,10.5843,255200.0],["2002-12-27",10.5795,10.7123,10.5626,10.7123,194800.0],["2002-12-30",10.7002,10.8693,10.6399,10.821,167600.0],["2002-12-31",10.8162,11.3524,10.8162,11.2196,344400.0],["2003-01-02",11.2195,11.5698,11.2195,11.5142,284000.0],["2003-01-03",11.5142,11.6133,11.3645,11.5939,355200.0],["2003-01-06",11.5939,11.8669,11.5939,11.8645,554000.0],["2003-01-07",11.8596,11.862,11.7268,11.7316,469600.0],["2003-01-08",11.7268,11.7292,11.3041,11.4128,333600.0],["2003-01-09",11.4732,11.7389,11.4732,11.6543,242400.0],["2003-01-10",11.6181,11.6181,11.5456,11.5939,252800.0],["2003-01-13",11.6543,11.92,11.391,11.4055,278400.0],["2003-01-14",11.3765,11.3765,11.065,11.1109,432000.0],["2003-01-15",11.1229,11.1592,10.9055,11.1592,402400.0],["2003-01-16",11.1833,11.2799,11.1688,11.234,350000.0],["2003-01-17",11.2292,11.2316,10.7485,10.8089,382400.0],["2003-01-21",10.8089,10.8572,10.3379,10.4345,430800.0],["2003-01-22",10.4345,10.4345,9.9515,10.135,520800.0],["2003-01-23",10.1495,10.193,9.9515,10.0118,467200.0],["2003-01-24",10.0118,10.0118,9.722,9.7824,279600.0],["2003-01-27",9.7824,9.7824,9.6133,9.6592,371600.0],["2003-01-28",9.6809,9.7703,9.6012,9.7172,247200.0],["2003-01-29",9.7099,9.7341,9.6254,9.6906,461600.0],["2003-01-30",9.6954,9.7003,9.6012,9.6495,342000.0],["2003-01-31",9.6495,9.7099,9.6447,9.7099,416800.0],["2003-02-03",9.7196,9.7824,9.5288,9.722,554400.0],["2003-02-04",9.6954,9.6978,9.5892,9.6544,219200.0],["2003-02-05",9.6568,9.6616,9.1302,9.2534,473600.0],["2003-02-06",9.2413,9.2438,8.8235,8.9611,529600.0],["2003-02-07",8.9853,8.9974,8.4998,8.6351,529200.0],["2003-02-10",8.6278,8.6713,8.5699,8.6254,770800.0],["2003-02-11",8.6496,8.681,8.5505,8.6085,481600.0],["2003-02-12",8.5868,8.6713,8.4442,8.5312,470000.0],["2003-02-13",8.5312,8.5312,8.3742,8.4636,310000.0],["2003-02-14",8.4612,8.5095,8.4056,8.4974,270400.0],["2003-02-18",8.5143,8.9491,8.5143,8.8766,405200.0],["2003-02-19",8.8645,8.8669,8.2969,8.379,540800.0],["2003-02-20",8.3718,8.4129,8.1786,8.2124,492800.0],["2003-02-21",8.2124,8.5143,8.1037,8.4443,552800.0],["2003-02-24",8.4298,8.4298,8.1641,8.35,304000.0],["2003-02-25",8.3573,8.5143,8.2728,8.4732,512000.0],["2003-02-26",8.4587,8.7921,8.4418,8.7558,1064000.0],["2003-02-27",8.7317,8.9708,8.7317,8.7897,399600.0],["2003-02-28",8.7872,9.094,8.7341,8.937,467200.0],["2003-03-03",8.937,8.9853,8.7534,8.8138,381200.0],["2003-03-04",8.8041,8.9104,8.6665,8.6665,546800.0],["2003-03-05",8.6665,8.6834,8.4781,8.5409,315200.0],["2003-03-06",8.5264,8.6351,8.5143,8.5143,391200.0],["2003-03-07",8.4781,8.6955,8.4177,8.4587,310800.0],["2003-03-10",8.4418,8.5191,8.3452,8.3476,269200.0],["2003-03-11",8.3235,8.4901,8.2728,8.3331,349600.0],["2003-03-12",8.309,8.309,7.8501,8.0771,784400.0],["2003-03-13",8.1641,8.6544,8.1544,8.6544,377600.0],["2003-03-14",8.6785,9.0819,8.6109,9.0046,717200.0],["2003-03-17",8.9853,9.4805,8.9853,9.4611,718000.0],["2003-03-18",9.4636,9.6616,9.4611,9.6133,549200.0],["2003-03-19",9.1785,9.3235,8.0312,8.2124,3380400.0],["2003-03-20",8.2148,9.2148,8.2148,9.1906,1990800.0],["2003-03-21",9.193,9.251,8.9008,8.9563,1064400.0],["2003-03-24",8.9563,9.0457,8.6592,8.879,799200.0],["2003-03-25",8.879,8.9032,8.5626,8.8742,789200.0],["2003-03-26",8.8742,8.8742,8.7317,8.7534,813600.0],["2003-03-27",8.7365,8.7365,8.408,8.5119,693600.0],["2003-03-28",8.4539,8.6592,8.2848,8.4491,653600.0],["2003-03-31",8.4177,8.4901,8.2244,8.4901,436000.0],["2003-04-01",8.4901,8.4901,8.1327,8.4129,727600.0],["2003-04-02",8.4732,8.7051,8.3863,8.7051,569600.0],["2003-04-03",8.7655,8.8718,8.3984,8.466,599200.0],["2003-04-04",8.4877,8.8114,8.4032,8.4781,483600.0],["2003-04-07",8.5626,8.7921,8.466,8.6471,528800.0],["2003-04-08",8.623,8.6254,8.3815,8.4008,381600.0],["2003-04-09",8.4008,8.466,8.2848,8.3404,606000.0],["2003-04-10",8.3404,8.5626,8.3331,8.5481,384800.0],["2003-04-11",8.5022,8.5481,8.1013,8.1399,565200.0],["2003-04-14",8.1399,8.2607,7.9974,8.2003,592800.0],["2003-04-15",8.2003,8.2848,8.1061,8.2848,420000.0],["2003-04-16",8.2848,8.2872,8.0216,8.0795,454400.0],["2003-04-17",8.0819,8.3211,8.0819,8.2558,422800.0],["2003-04-21",8.2486,8.4539,8.2365,8.3815,398400.0],["2003-04-22",8.3694,8.5022,8.3573,8.4587,253600.0],["2003-04-23",8.4781,8.5699,8.4467,8.4853,182400.0],["2003-04-24",8.466,8.5167,8.4418,8.4926,292800.0],["2003-04-25",8.5143,8.623,8.4418,8.4829,332000.0],["2003-04-28",8.4974,8.7438,8.4974,8.7148,204000.0],["2003-04-29",8.6955,8.9563,8.6955,8.937,462800.0],["2003-04-30",8.9128,9.0457,8.9032,8.9611,468400.0],["2003-05-01",8.9491,9.2751,8.9128,9.2751,690000.0],["2003-05-02",9.2751,9.652,9.2751,9.5578,932000.0],["2003-05-05",9.5578,9.6858,9.5578,9.6568,610400.0],["2003-05-06",9.6616,9.9032,9.6036,9.8935,593200.0],["2003-05-07",9.8935,9.9152,9.7703,9.8766,241200.0],["2003-05-08",9.8548,9.8911,9.7727,9.8186,418800.0],["2003-05-09",9.8307,10.1109,9.8307,10.1109,259200.0],["2003-05-12",10.1012,10.3017,10.0722,10.1447,315200.0],["2003-05-13",10.1254,10.1326,9.7824,9.7896,440000.0],["2003-05-14",9.7824,9.8669,9.6254,9.8259,337200.0],["2003-05-15",9.8283,9.9515,9.7993,9.9515,184000.0],["2003-05-16",9.9152,9.9273,9.5892,9.6568,420800.0],["2003-05-19",9.6326,9.7292,9.6326,9.6737,180800.0],["2003-05-20",9.6761,9.7582,9.6568,9.664,278000.0],["2003-05-21",9.664,9.7389,9.6616,9.6616,262800.0],["2003-05-22",9.664,9.7099,9.6375,9.6761,125200.0],["2003-05-23",9.6616,9.7196,9.6157,9.7196,128000.0],["2003-05-27",9.7172,9.9515,9.6882,9.9515,173600.0],["2003-05-28",9.9515,10.1447,9.8983,10.0964,265600.0],["2003-05-29",10.0964,10.1205,9.9394,10.0312,213200.0],["2003-05-30",10.0602,10.4514,10.0602,10.449,164000.0],["2003-06-02",10.4515,10.6302,10.4515,10.5118,219600.0],["2003-06-03",10.5143,10.5263,10.3645,10.4104,161200.0],["2003-06-04",10.4225,10.6616,10.4225,10.6519,210400.0],["2003-06-05",10.6399,10.7727,10.5915,10.7703,141600.0],["2003-06-06",10.7969,10.8089,10.5819,10.5867,179200.0],["2003-06-09",10.5795,10.5795,10.3886,10.4225,140000.0],["2003-06-10",10.4297,10.6713,10.2824,10.6036,262400.0],["2003-06-11",10.2655,10.2679,10.0239,10.0432,752400.0],["2003-06-12",10.1036,10.4345,10.0964,10.3886,481200.0],["2003-06-13",10.263,10.3862,10.1447,10.2969,202400.0],["2003-06-16",10.2775,10.9297,10.2775,10.9128,783200.0],["2003-06-17",10.9055,10.9418,10.6278,10.6882,638800.0],["2003-06-18",10.8693,11.4973,10.7268,11.2703,1292800.0],["2003-06-19",11.2606,11.4732,11.2606,11.3089,336800.0],["2003-06-20",11.3403,11.8306,11.3403,11.5915,418800.0],["2003-06-23",11.565,11.565,11.2606,11.2799,306400.0],["2003-06-24",11.2195,11.2316,11.0022,11.1688,418400.0],["2003-06-25",11.193,11.4007,11.1809,11.3548,305600.0],["2003-06-26",11.3403,11.6785,11.2316,11.5939,545600.0],["2003-06-27",11.5698,11.763,11.4925,11.5456,272000.0],["2003-06-30",11.5698,11.5915,11.4273,11.4297,267200.0],["2003-07-01",11.4297,11.4345,11.0964,11.42,283600.0],["2003-07-02",11.42,11.6906,11.4128,11.6906,329600.0],["2003-07-03",11.6785,11.7389,11.5698,11.5746,112800.0],["2003-07-07",11.5939,11.7026,11.5939,11.6664,219200.0],["2003-07-08",11.6592,11.9321,11.6592,11.8838,207200.0],["2003-07-09",11.9079,12.0529,11.7992,12.0166,358000.0],["2003-07-10",11.92,11.9997,11.8596,11.9442,236000.0],["2003-07-11",11.9442,12.1495,11.9442,12.0046,293200.0],["2003-07-14",12.0408,12.0891,11.8186,11.8596,242400.0],["2003-07-15",11.7992,11.8065,11.7026,11.7872,220800.0],["2003-07-16",11.7872,11.8717,11.7147,11.734,217200.0],["2003-07-17",11.7171,11.722,11.4563,11.4732,186400.0],["2003-07-18",11.478,11.6398,11.4007,11.5819,170400.0],["2003-07-21",11.6181,11.6181,11.3645,11.3959,100400.0],["2003-07-22",11.408,11.4925,11.3524,11.4514,128400.0],["2003-07-23",11.478,11.478,11.193,11.2993,477600.0],["2003-07-24",11.3089,11.3331,11.1712,11.2147,300400.0],["2003-07-25",11.1954,11.7413,11.193,11.7268,409600.0],["2003-07-28",11.7147,11.8717,11.6736,11.6809,459200.0],["2003-07-29",11.705,11.7389,11.5625,11.6906,169200.0],["2003-07-30",11.6906,11.6906,11.5625,11.6084,125200.0],["2003-07-31",11.5939,11.8476,11.5843,11.763,166800.0],["2003-08-01",11.7751,11.8717,11.6471,11.8113,276000.0],["2003-08-04",11.7872,11.7872,11.5843,11.6664,134800.0],["2003-08-05",11.664,12.0142,11.6495,11.7968,329600.0],["2003-08-06",11.7896,11.7896,11.6422,11.6471,201600.0],["2003-08-07",11.6422,11.7509,11.4611,11.7099,205600.0],["2003-08-08",11.7147,11.7751,11.6326,11.6519,133200.0],["2003-08-11",11.6664,11.9901,11.6664,11.9683,160400.0],["2003-08-12",11.9756,12.2606,11.9756,12.2002,297200.0],["2003-08-13",12.2002,12.4152,12.1302,12.1978,247600.0],["2003-08-14",12.1978,12.5118,12.1374,12.4393,371200.0],["2003-08-15",12.4417,12.5843,12.4417,12.4635,94800.0],["2003-08-18",12.4731,12.8379,12.4442,12.8379,443200.0],["2003-08-19",12.8379,12.9538,12.7026,12.7775,427200.0],["2003-08-20",12.7775,12.7775,12.4901,12.4973,348800.0],["2003-08-21",12.5118,12.6012,12.4393,12.5794,253200.0],["2003-08-22",12.6181,12.7171,12.3186,12.3186,368400.0],["2003-08-25",12.2823,12.3306,12.2074,12.3306,192000.0],["2003-08-26",12.3065,12.3186,12.1374,12.2968,254400.0],["2003-08-27",12.3065,12.3186,12.2582,12.2606,261200.0],["2003-08-28",12.2606,12.2606,12.0553,12.1591,334800.0],["2003-08-29",12.1616,12.4997,12.1616,12.4369,213200.0],["2003-09-02",12.4442,13.0383,12.4442,12.9925,419600.0],["2003-09-03",12.9925,13.1156,12.9707,13.0432,534400.0],["2003-09-04",13.0311,13.4369,12.8862,13.4248,759600.0],["2003-09-05",13.3934,13.3958,13.0432,13.1156,430000.0],["2003-09-08",13.1277,13.5866,13.0915,13.5263,352800.0],["2003-09-09",13.5021,13.6953,13.3813,13.5142,460000.0],["2003-09-10",13.49,13.4973,13.3813,13.4514,378800.0],["2003-09-11",13.4514,13.6084,13.4055,13.5287,316800.0],["2003-09-12",13.5287,13.6833,13.449,13.577,289600.0],["2003-09-15",13.5866,13.92,13.5866,13.7195,742400.0],["2003-09-16",13.734,13.7557,13.4828,13.5866,826800.0],["2003-09-17",13.5866,13.6833,13.5504,13.618,698000.0],["2003-09-18",13.6036,13.8644,13.5842,13.8596,358000.0],["2003-09-19",13.8765,14.2002,13.8765,14.0432,606000.0],["2003-09-22",13.9828,13.9973,13.8837,13.8886,728800.0],["2003-09-23",13.9127,13.9127,13.7678,13.8282,661600.0],["2003-09-24",13.8282,13.8282,13.5625,13.5625,316800.0],["2003-09-25",13.5649,13.5746,13.4779,13.5383,535200.0],["2003-09-26",13.5359,13.6446,13.5021,13.5866,524400.0],["2003-09-29",13.5891,13.7557,13.5021,13.7557,951200.0],["2003-09-30",13.8161,13.8644,13.478,13.5625,570800.0],["2003-10-01",13.804,14.734,13.804,14.6398,1383600.0],["2003-10-02",14.6373,14.9876,14.2944,14.9489,1214800.0],["2003-10-03",15.048,15.56,14.8716,15.1687,1453600.0],["2003-10-06",15.205,15.531,15.0721,15.531,985200.0],["2003-10-07",15.531,16.1446,15.531,16.0141,1817600.0],["2003-10-08",15.4006,15.6784,15.0286,15.1083,1594800.0],["2003-10-09",15.1567,15.746,15.1567,15.5335,650800.0],["2003-10-10",15.4731,15.4827,14.9755,14.9755,747200.0],["2003-10-13",15.0117,15.205,14.9199,15.0987,832400.0],["2003-10-14",15.0987,15.4151,14.9997,15.3426,414800.0],["2003-10-15",15.403,15.5021,15.2412,15.2847,302400.0],["2003-10-16",15.2871,15.3571,15.2654,15.3016,517200.0],["2003-10-17",15.3137,15.333,14.7291,14.9175,625600.0],["2003-10-20",14.9514,15.4586,14.9489,15.4489,474800.0],["2003-10-21",15.4344,15.4707,15.2654,15.362,552800.0],["2003-10-22",15.362,15.362,14.8064,14.8306,288400.0],["2003-10-23",14.8789,15.5021,14.8789,15.275,667400.0],["2003-10-24",15.1446,15.1446,14.4489,14.6373,645600.0],["2003-10-27",14.6857,15.0431,14.6857,15.0238,494200.0],["2003-10-28",15.0625,15.1591,14.7968,15.1059,299000.0],["2003-10-29",15.0818,15.304,15.0383,15.1494,162400.0],["2003-10-30",15.1687,15.7243,15.0914,15.6422,472800.0],["2003-10-31",15.6905,15.7967,15.5166,15.5745,267000.0],["2003-11-03",15.6518,15.99,15.6518,15.9417,265600.0],["2003-11-04",15.9465,15.9465,14.2122,14.2799,2516800.0],["2003-11-05",14.3475,14.5359,14.1977,14.5214,3748200.0],["2003-11-06",14.5311,14.589,14.4441,14.5842,943800.0],["2003-11-07",14.6132,14.6373,14.3958,14.4345,318000.0],["2003-11-10",14.4345,14.4538,13.8306,14.0093,1320200.0],["2003-11-11",13.961,14.0093,13.5746,13.8354,1060400.0],["2003-11-12",13.9369,14.1108,13.9127,14.0721,544400.0],["2003-11-13",14.1929,14.4151,14.1688,14.3523,408800.0],["2003-11-14",14.3475,14.4634,14.0093,14.1205,443400.0],["2003-11-17",14.1301,14.1301,13.5021,13.8161,592400.0],["2003-11-18",13.9369,14.0818,13.7485,13.7726,386600.0],["2003-11-19",13.8209,13.8837,13.705,13.8403,328600.0],["2003-11-20",13.8403,14.304,13.8161,14.2219,840000.0],["2003-11-21",14.2122,14.6615,14.2122,14.5842,657800.0],["2003-11-24",14.6615,15.0238,14.647,14.9803,869800.0],["2003-11-25",14.9803,15.4924,14.9803,15.2992,873200.0],["2003-11-26",15.2654,15.3137,14.9513,15.0045,345600.0],["2003-11-28",14.9948,15.1301,14.9948,14.9997,71000.0],["2003-12-01",15.0238,15.217,14.9755,15.1736,261600.0],["2003-12-02",15.2219,15.6518,15.1204,15.5117,477000.0],["2003-12-03",15.4924,15.5938,15.4827,15.4972,401800.0],["2003-12-04",15.4827,15.4972,15.1687,15.3861,472800.0],["2003-12-05",15.3378,15.3861,15.0286,15.0431,1033800.0],["2003-12-08",15.0431,15.3282,14.9997,15.3233,302400.0],["2003-12-09",15.2895,15.2895,15.0625,15.1204,172000.0],["2003-12-10",15.2895,15.2895,14.9079,14.961,172000.0],["2003-12-11",14.961,15.217,14.8644,15.217,521600.0],["2003-12-12",15.2074,15.362,15.0286,15.217,447600.0],["2003-12-15",15.5069,15.589,15.3861,15.3861,384000.0],["2003-12-16",15.3861,15.4586,15.2798,15.4393,565400.0],["2003-12-17",14.8789,15.5552,14.7919,15.5069,562800.0],["2003-12-18",15.4586,16.5214,15.4006,16.3136,828000.0],["2003-12-19",16.304,16.9561,16.2702,16.8595,1593000.0],["2003-12-22",16.8112,16.8595,16.6759,16.8064,404200.0],["2003-12-23",16.7871,17.2846,16.7436,17.2846,662800.0],["2003-12-24",17.2701,17.2701,17.1542,17.159,64800.0],["2003-12-26",17.1011,17.1784,17.1011,17.1735,78600.0],["2003-12-29",17.2218,17.816,17.2218,17.7774,406000.0],["2003-12-30",17.8015,17.9416,17.531,17.5552,736000.0],["2003-12-31",17.6566,17.7484,17.4151,17.4875,224400.0],["2004-01-02",18.0672,18.1397,17.8788,18.0044,413000.0],["2004-01-05",18.4633,18.4778,18.1783,18.3329,363400.0],["2004-01-06",18.3329,18.4054,18.2073,18.3571,372000.0],["2004-01-07",18.3619,18.4344,18.2846,18.4102,224000.0],["2004-01-08",18.4585,18.5406,18.4054,18.531,318600.0],["2004-01-09",18.2121,18.3812,18.2121,18.3571,253600.0],["2004-01-12",18.3088,18.3281,17.816,17.874,350200.0],["2004-01-13",17.9464,18.1445,17.874,18.0962,275000.0],["2004-01-14",18.1445,18.3474,18.1445,18.3233,409000.0],["2004-01-15",18.3088,18.3088,18.1397,18.2363,572800.0],["2004-01-16",18.2846,18.3329,18.0624,18.1107,308200.0],["2004-01-20",18.1155,18.1348,17.8885,18.1155,438800.0],["2004-01-21",18.1155,18.4778,18.0769,18.2846,184200.0],["2004-01-22",18.3329,18.4199,18.1638,18.3619,180400.0],["2004-01-23",18.4102,18.502,18.2894,18.4054,217600.0],["2004-01-26",18.4295,18.4923,18.2604,18.4923,236000.0],["2004-01-27",18.5551,18.8643,18.5551,18.6276,347800.0],["2004-01-28",18.6276,18.6469,17.8064,17.8257,436800.0],["2004-01-29",17.8498,17.874,17.4392,17.787,591800.0],["2004-01-30",17.787,17.8257,17.3426,17.5552,902400.0],["2004-02-02",17.5552,17.787,17.3426,17.7339,281800.0],["2004-02-03",17.7822,17.8981,17.5841,17.6566,342400.0],["2004-02-04",17.6083,17.6083,17.0093,17.0479,348400.0],["2004-02-05",17.0479,17.3571,17.0334,17.2701,246800.0],["2004-02-06",17.2556,17.8933,17.1977,17.8836,355400.0],["2004-02-09",17.9126,17.9948,17.7629,17.9175,375000.0],["2004-02-10",17.9175,18.2556,17.7532,18.1155,239000.0],["2004-02-11",18.1155,18.3571,18.0189,18.3474,232600.0],["2004-02-12",18.3088,19.2749,18.2411,19.1348,663200.0],["2004-02-13",19.2556,19.3957,19.0141,19.0189,523000.0],["2004-02-17",19.2025,20.8208,19.1928,20.5164,1456200.0],["2004-02-18",20.5213,20.5213,20.1686,20.2411,331400.0],["2004-02-19",20.3135,20.5068,19.8981,19.9029,251200.0],["2004-02-20",19.9995,20.1445,19.7194,19.8546,306600.0],["2004-02-23",20.0962,20.0962,19.3136,19.3136,637400.0],["2004-02-24",19.3619,19.4682,18.8885,19.1397,412200.0],["2004-02-25",19.1445,19.6469,19.1445,19.5165,343800.0],["2004-02-26",19.5068,19.6855,19.4971,19.5213,399200.0],["2004-02-27",19.5165,19.5165,19.2798,19.2798,414600.0],["2004-03-01",19.3715,19.5165,19.2266,19.5165,387000.0],["2004-03-02",19.6372,19.8884,19.5648,19.6855,273600.0],["2004-03-03",19.6614,19.6614,19.5648,19.6324,186200.0],["2004-03-04",19.6372,19.8498,19.5068,19.816,183600.0],["2004-03-05",19.7097,20.1928,19.7097,20.0575,316200.0],["2004-03-08",20.0672,20.2652,19.8063,19.8788,277200.0],["2004-03-09",19.9029,19.9512,19.3619,19.3715,317400.0],["2004-03-10",19.4198,19.6517,18.9126,18.9223,163800.0],["2004-03-11",18.9223,18.9223,18.4199,18.4585,312600.0],["2004-03-12",18.5068,19.2991,18.4489,19.2073,660400.0],["2004-03-15",19.2121,19.2121,18.6856,18.787,170400.0],["2004-03-16",18.8643,18.9899,18.5986,18.9513,234600.0],["2004-03-17",20.0479,20.4585,19.5165,19.5599,664800.0],["2004-03-18",19.6131,19.6372,18.7918,19.2942,560000.0],["2004-03-19",19.3715,19.6131,19.159,19.1783,263600.0],["2004-03-22",19.1783,19.1783,17.9465,18.3571,509800.0],["2004-03-23",18.4537,18.5986,18.2411,18.3329,316800.0],["2004-03-24",18.2363,18.5117,18.0672,18.0962,292400.0],["2004-03-25",18.217,18.6566,18.1638,18.5696,387200.0],["2004-03-26",18.5696,18.7629,18.5551,18.6566,200600.0],["2004-03-29",18.7049,19.0527,18.5551,18.7194,292600.0],["2004-03-30",18.7242,19.2991,18.7194,19.2363,311800.0],["2004-03-31",19.2025,19.2266,18.8595,18.9513,224600.0],["2004-04-01",18.9899,19.3184,18.9899,19.2894,228600.0],["2004-04-02",19.3232,19.5889,19.2508,19.3184,184400.0],["2004-04-05",19.3232,19.6131,19.3136,19.4054,237800.0],["2004-04-06",19.3232,19.3715,19.2653,19.3039,120800.0],["2004-04-07",19.3087,19.3184,18.9609,19.101,186400.0],["2004-04-08",19.2749,19.3232,18.7967,18.9126,744000.0],["2004-04-12",18.9416,18.9851,18.7918,18.8015,212400.0],["2004-04-13",18.816,18.8305,18.0914,18.3377,282400.0],["2004-04-14",18.3571,18.4778,17.9561,18.1155,552800.0],["2004-04-15",18.0672,18.3136,17.8981,17.8981,348600.0],["2004-04-16",17.9899,18.5503,17.9899,18.4778,428200.0],["2004-04-19",18.5165,18.5165,17.9126,17.9658,225800.0],["2004-04-20",18.0141,18.3571,17.7629,17.7677,388200.0],["2004-04-21",17.8015,17.9368,17.6469,17.8547,318400.0],["2004-04-22",17.8788,17.9706,17.6952,17.8981,253800.0],["2004-04-23",17.9126,17.9368,17.6566,17.8547,134600.0],["2004-04-26",17.8015,17.8353,17.2363,17.3184,238800.0],["2004-04-27",17.246,17.4392,16.9803,16.9803,408200.0],["2004-04-28",16.9803,17.2218,16.6131,16.7001,371000.0],["2004-04-29",16.7001,16.7484,16.3281,16.5165,640400.0],["2004-04-30",16.4924,16.6228,16.3281,16.5117,476000.0],["2004-05-03",16.4731,16.5697,16.3861,16.4489,530000.0],["2004-05-04",16.5214,16.5697,16.3281,16.4151,305600.0],["2004-05-05",16.4537,16.6325,16.3281,16.4827,233200.0],["2004-05-06",16.4247,16.5455,16.1446,16.4827,350600.0],["2004-05-07",16.3619,16.502,16.3281,16.4247,468800.0],["2004-05-10",16.1349,16.4247,15.5407,15.961,444600.0],["2004-05-11",15.961,16.2991,15.9368,16.2315,339400.0],["2004-05-12",16.1591,16.2895,15.8161,16.2798,381400.0],["2004-05-13",16.2846,16.4247,16.0769,16.2605,193200.0],["2004-05-14",16.3523,16.7001,16.275,16.4731,320600.0],["2004-05-17",16.3523,16.3523,15.7484,15.9417,199400.0],["2004-05-18",16.0624,16.5455,16.0383,16.502,245600.0],["2004-05-19",16.5938,16.961,16.1107,16.1639,354000.0],["2004-05-20",16.2074,16.5552,15.6808,16.246,220600.0],["2004-05-21",16.1832,16.5165,16.0045,16.4489,167800.0],["2004-05-24",16.5697,16.7919,16.4006,16.5117,191600.0],["2004-05-25",16.531,17.0286,16.4489,16.8933,213200.0],["2004-05-26",16.9078,16.9127,16.3958,16.5987,397200.0],["2004-05-27",16.5455,17.1977,16.4779,16.8064,393600.0],["2004-05-28",16.7629,16.8064,16.4972,16.5359,187800.0],["2004-06-01",16.6421,16.7629,16.2895,16.7387,442800.0],["2004-06-02",16.8354,16.9561,16.618,16.9513,196400.0],["2004-06-03",16.8595,16.9465,16.5214,16.618,283200.0],["2004-06-04",16.6663,16.6663,16.304,16.4054,320800.0],["2004-06-07",16.4247,17.2508,16.333,17.0962,351800.0],["2004-06-08",17.0286,17.2943,16.932,17.2556,259000.0],["2004-06-09",17.1977,17.3088,16.9175,17.1687,298400.0],["2004-06-10",17.1252,17.4392,17.0769,17.4392,599600.0],["2004-06-14",17.4489,17.5358,17.1349,17.246,334400.0],["2004-06-15",17.4151,18.4054,17.4151,18.1783,757400.0],["2004-06-16",18.3233,18.729,17.9175,18.6469,456200.0],["2004-06-17",19.3232,19.3957,17.5841,18.1445,1157000.0],["2004-06-18",18.3571,18.7194,18.3281,18.4827,601600.0],["2004-06-21",18.5503,19.1107,18.4005,18.6131,550200.0],["2004-06-22",18.6856,18.9029,18.4537,18.7435,456000.0],["2004-06-23",18.8015,18.9174,18.4875,18.8401,259600.0],["2004-06-24",18.8402,18.8836,18.4585,18.5648,192400.0],["2004-06-25",18.6614,19.0479,18.5068,18.5261,460400.0],["2004-06-28",18.5745,18.8788,18.1155,18.3377,552400.0],["2004-06-29",18.3571,18.7773,18.3522,18.7773,441000.0],["2004-06-30",18.7629,18.9078,18.4537,18.8353,214400.0],["2004-07-01",19.0334,19.0382,18.1928,18.1928,309600.0],["2004-07-02",18.5503,18.5503,18.2411,18.3088,190000.0],["2004-07-06",18.3088,18.3377,17.8885,18.1204,215000.0],["2004-07-07",18.1204,18.2701,17.9223,18.1204,568400.0],["2004-07-08",18.1397,18.1397,17.4585,17.4585,383000.0],["2004-07-09",17.7291,17.8933,17.6325,17.7291,347600.0],["2004-07-12",17.7339,17.874,17.6373,17.758,264800.0],["2004-07-13",17.8547,17.9706,17.7436,17.8547,215800.0],["2004-07-14",17.8257,17.9851,17.5648,17.8836,225400.0],["2004-07-15",17.932,18.0092,17.8015,18.0092,357000.0],["2004-07-16",18.0044,18.2073,17.9223,17.9513,274000.0],["2004-07-19",18.0237,18.1445,17.874,18.0914,236400.0],["2004-07-20",18.0914,18.0914,17.7049,17.8402,239800.0],["2004-07-21",17.8885,18.3088,17.8643,17.9996,297400.0],["2004-07-22",17.903,17.903,17.4392,17.5503,233400.0],["2004-07-23",17.5552,17.7194,17.0962,17.4827,235600.0],["2004-07-26",17.5262,17.5552,16.9078,17.0431,310800.0],["2004-07-27",17.1156,17.589,16.9948,17.4972,104600.0],["2004-07-28",17.531,17.531,16.8692,17.217,176600.0],["2004-07-29",17.217,17.589,17.1977,17.589,135800.0],["2004-07-30",17.5407,18.0431,17.3909,17.6131,163200.0],["2004-08-02",17.5648,18.0382,17.5117,17.8015,220400.0],["2004-08-03",17.8015,17.8015,17.5262,17.6566,362200.0],["2004-08-04",17.4875,17.9126,17.0769,17.6566,272400.0],["2004-08-05",17.6566,17.6566,16.7581,16.8402,217800.0],["2004-08-06",16.8402,16.8402,16.0914,16.3281,394200.0],["2004-08-09",16.3764,16.3764,15.7484,15.8161,294800.0],["2004-08-10",15.9127,16.2991,15.7581,16.2557,347400.0],["2004-08-11",16.159,16.5165,15.7581,16.2363,198800.0],["2004-08-12",16.1156,16.1156,15.7098,15.7098,155200.0],["2004-08-13",15.7726,16.1107,15.7581,15.9417,248000.0],["2004-08-16",16.1832,16.6083,16.1591,16.6083,164000.0],["2004-08-17",16.6566,16.9803,16.5938,16.6663,281600.0],["2004-08-18",16.7146,17.444,16.7146,17.444,239200.0],["2004-08-19",17.444,17.444,16.7774,16.8305,139200.0],["2004-08-20",16.9223,17.2895,16.8885,17.2798,114600.0],["2004-08-23",17.2991,17.4634,17.0769,17.3909,240600.0],["2004-08-24",17.4634,17.7436,17.4634,17.6373,319600.0],["2004-08-25",17.6566,18.0431,17.5068,17.9368,142400.0],["2004-08-26",17.9368,18.3571,17.9126,18.2266,259400.0],["2004-08-27",18.188,18.4682,18.1059,18.3571,225200.0],["2004-08-30",18.3088,18.3329,18.0334,18.3329,129200.0],["2004-08-31",18.3329,18.4295,18.0769,18.2798,201800.0],["2004-09-01",18.3426,18.6469,18.2121,18.5648,300600.0],["2004-09-02",18.5261,18.7435,18.3812,18.7194,197800.0],["2004-09-03",18.7435,18.816,18.2025,18.6469,151400.0],["2004-09-07",18.7435,18.9368,18.6952,18.9368,292200.0],["2004-09-08",18.8643,18.9609,18.787,18.8643,300000.0],["2004-09-09",18.9126,19.1831,18.8546,19.1783,227000.0],["2004-09-10",19.1397,19.4537,19.0817,19.4537,609400.0],["2004-09-13",19.4537,19.6566,19.3715,19.6517,341800.0],["2004-09-14",19.6807,19.7049,19.5889,19.6421,579400.0],["2004-09-15",19.6614,19.6614,19.4198,19.6131,528800.0],["2004-09-16",19.6517,19.9754,19.473,19.5793,369200.0],["2004-09-17",19.6034,19.6227,19.4343,19.5165,564800.0],["2004-09-20",19.5165,19.7773,19.4198,19.5406,309000.0],["2004-09-21",19.5889,19.8546,19.4343,19.6469,195200.0],["2004-09-22",19.6131,19.6131,19.1058,19.3715,265000.0],["2004-09-23",19.4198,19.4633,19.2266,19.2991,264200.0],["2004-09-24",19.3619,19.5986,19.1203,19.3281,126600.0],["2004-09-27",19.3281,19.4295,19.1058,19.2508,283400.0],["2004-09-28",19.2991,19.3764,19.2266,19.2266,375000.0],["2004-09-29",19.2604,19.8643,19.2556,19.5648,317200.0],["2004-09-30",20.1686,20.4488,19.758,19.9078,1172400.0],["2004-10-01",19.9512,21.2507,19.8788,21.0865,1021000.0],["2004-10-04",21.1106,21.8691,21.1106,21.7386,1157200.0],["2004-10-05",21.6662,21.7869,20.7338,20.9705,785600.0],["2004-10-06",20.9899,21.0623,20.9077,20.9657,467800.0],["2004-10-07",20.9899,20.9899,20.4343,20.4971,434600.0],["2004-10-08",20.4585,20.6952,20.0334,20.1203,663000.0],["2004-10-11",20.0478,20.5213,20.0478,20.4102,324000.0],["2004-10-12",20.4102,20.4633,20.2073,20.2894,261400.0],["2004-10-13",20.3474,20.4633,19.6082,19.729,338600.0],["2004-10-14",19.7049,19.8788,19.2025,19.3715,427200.0],["2004-10-15",19.3764,19.8401,19.3764,19.7194,383000.0],["2004-10-18",19.5986,19.6855,18.7918,19.0817,536000.0],["2004-10-19",19.2749,19.6131,19.2411,19.3281,411400.0],["2004-10-20",19.2991,19.4005,18.9368,19.3619,324800.0],["2004-10-21",19.3522,19.6082,18.9513,19.4102,324400.0],["2004-10-22",19.3474,19.4102,18.8546,18.9174,224800.0],["2004-10-25",18.8643,19.2314,18.7725,19.1493,375800.0],["2004-10-26",19.1783,19.3136,18.4392,19.2749,458200.0],["2004-10-27",19.2314,19.5068,19.2266,19.3426,462400.0],["2004-10-28",19.3232,19.386,18.6952,18.903,410000.0],["2004-10-29",18.9368,19.2846,18.9271,19.1638,698800.0],["2004-11-01",19.2604,19.8739,18.9126,19.8353,436200.0],["2004-11-02",19.816,20.2942,19.5744,19.8788,464200.0],["2004-11-03",19.9995,20.5551,19.8111,19.9995,204000.0],["2004-11-04",20.0478,20.6759,19.6372,20.6517,345200.0],["2004-11-05",20.6517,21.0575,20.5696,20.9174,792000.0],["2004-11-08",20.8353,20.9657,20.1928,20.6517,433400.0],["2004-11-09",20.6759,20.9657,20.4488,20.9077,451400.0],["2004-11-10",20.8788,21.1928,20.7145,20.9464,331400.0],["2004-11-11",20.8932,21.0961,20.5937,21.0961,302000.0],["2004-11-12",21.2169,21.5937,20.758,21.5937,213400.0],["2004-11-15",21.5454,21.642,21.2072,21.642,267400.0],["2004-11-16",21.5889,21.6807,21.1589,21.6662,251000.0],["2004-11-17",21.6903,22.1396,21.613,21.8594,299600.0],["2004-11-18",21.8208,21.8304,21.328,21.6179,1095000.0],["2004-11-19",23.1879,23.671,22.4874,22.6565,1618200.0],["2004-11-22",22.6227,22.9463,22.2217,22.4971,672200.0],["2004-11-23",22.4971,22.6275,22.1251,22.4584,421200.0],["2004-11-24",22.4874,22.869,22.3232,22.6565,259600.0],["2004-11-26",22.7048,22.8642,22.642,22.6758,30000.0],["2004-11-29",22.7241,23.2942,22.3183,23.1396,239800.0],["2004-11-30",23.0913,23.2748,22.7145,22.7145,195800.0],["2004-12-01",22.7,23.27,22.7,22.7193,301200.0],["2004-12-02",22.7676,23.6951,22.7096,23.5743,362400.0],["2004-12-03",23.4777,23.584,23.1106,23.1396,236600.0],["2004-12-06",23.1879,23.4198,22.9705,23.212,209400.0],["2004-12-07",23.2362,23.526,22.6855,22.7048,414200.0],["2004-12-08",22.7096,23.1251,22.5599,22.8304,346200.0],["2004-12-09",22.7048,23.043,22.4971,22.956,250600.0],["2004-12-10",22.9705,23.0816,22.6517,22.9705,349800.0],["2004-12-13",22.9753,23.3183,22.9367,23.1879,202800.0],["2004-12-14",23.1879,23.6468,22.9946,23.6468,193600.0],["2004-12-15",23.5695,24.1347,23.4246,24.1057,338800.0],["2004-12-16",24.0574,24.0816,23.3666,23.7917,259200.0],["2004-12-17",24.0574,25.4584,23.9125,24.956,765800.0],["2004-12-20",24.7144,24.7579,23.7676,24.0622,755200.0],["2004-12-21",24.1782,24.4439,23.8642,24.2023,349200.0],["2004-12-22",24.1685,25.5357,24.1685,25.1685,2997600.0],["2004-12-23",25.1685,25.4342,24.9753,25.241,537000.0],["2004-12-27",25.4584,25.811,25.2216,25.2989,474000.0],["2004-12-28",25.241,25.2989,24.8062,24.9753,739800.0],["2004-12-29",25.3134,25.5067,24.9898,25.0622,417200.0],["2004-12-30",25.0622,25.468,24.8545,25.3617,287400.0],["2004-12-31",25.4584,25.4584,25.0381,25.1927,408800.0],["2005-01-03",25.3376,25.4197,24.1299,24.4535,926600.0],["2005-01-04",24.4535,24.5936,23.6226,24.0574,854400.0],["2005-01-05",23.985,24.2941,23.671,23.7144,842600.0],["2005-01-06",24.0333,24.1154,23.497,23.7193,835800.0],["2005-01-07",23.7241,23.9801,23.1782,23.5985,651800.0],["2005-01-10",23.5502,23.8883,23.3328,23.7144,505800.0],["2005-01-11",24.1975,24.3424,23.5985,23.7676,820600.0],["2005-01-12",23.84,23.8497,23.4294,23.6468,360000.0],["2005-01-13",23.6951,23.8545,23.4632,23.497,496200.0],["2005-01-14",23.5454,24.0091,23.4584,23.8255,288200.0],["2005-01-18",23.8738,24.1009,23.6903,24.0816,330200.0],["2005-01-19",24.0816,24.0816,23.2507,23.4681,352400.0],["2005-01-20",23.3714,23.671,22.869,23.5695,1034600.0],["2005-01-21",24.1009,25.1927,24.1009,25.1927,1259600.0],["2005-01-24",25.3134,25.4342,24.7096,24.8787,598200.0],["2005-01-25",24.9753,25.5646,24.3956,24.4777,449400.0],["2005-01-26",24.526,25.1105,24.3231,25.1105,521200.0],["2005-01-27",25.0622,25.439,24.7241,25.1444,468400.0],["2005-01-28",25.3376,25.4342,24.7337,25.0719,464000.0],["2005-01-31",25.241,25.3956,24.6371,25.241,708600.0],["2005-02-01",25.4342,25.9221,25.1588,25.5985,468200.0],["2005-02-02",25.5501,25.6516,25.0767,25.5695,446800.0],["2005-02-03",25.555,26.0864,25.241,25.9414,440400.0],["2005-02-04",25.8448,26.7385,25.811,26.5839,555000.0],["2005-02-07",26.8255,27.2409,26.6516,26.695,697200.0],["2005-02-08",26.7627,26.9173,26.5066,26.6999,427600.0],["2005-02-09",26.7047,26.8351,26.2554,26.2554,368400.0],["2005-02-10",26.3037,26.5066,25.6854,26.3762,352400.0],["2005-02-11",26.2796,26.8351,25.9656,26.6322,451600.0],["2005-02-14",26.6322,26.6322,26.2506,26.4342,197600.0],["2005-02-15",26.3859,26.497,25.8786,26.0622,292600.0],["2005-02-16",26.0622,26.067,25.7482,25.7675,495400.0],["2005-02-17",25.8158,25.8448,25.4245,25.6516,403400.0],["2005-02-18",25.6999,25.724,25.241,25.4825,214400.0],["2005-02-22",25.4825,25.4825,24.8352,24.8932,656000.0],["2005-02-23",24.7724,25.3472,24.7724,24.9994,513400.0],["2005-02-24",24.8787,25.8013,24.7869,25.7675,300400.0],["2005-02-25",25.7675,26.3569,25.6854,26.2458,594800.0],["2005-02-28",26.3665,26.4583,25.6709,26.1105,325600.0],["2005-03-01",26.0864,28.5018,26.0381,27.6322,1916200.0],["2005-03-02",27.3907,28.2119,26.5163,27.9704,1344800.0],["2005-03-03",27.9704,27.9752,27.125,27.497,384200.0],["2005-03-04",27.5018,28.0428,27.3037,27.8931,389800.0],["2005-03-07",27.8979,28.0766,27.6467,27.8979,201400.0],["2005-03-08",27.7771,28.0477,27.352,27.4052,196800.0],["2005-03-09",27.3907,27.3907,26.9317,26.9945,257800.0],["2005-03-10",27.0429,27.2168,26.6757,26.7868,359200.0],["2005-03-11",26.7868,27.0525,26.5356,26.6177,201600.0],["2005-03-14",26.5211,27.0622,26.5211,26.7723,295200.0],["2005-03-15",26.8931,27.3665,26.8931,27.1491,370400.0],["2005-03-16",27.1008,27.1057,26.782,26.9317,434000.0],["2005-03-17",26.4487,26.4535,23.3811,24.0719,3575600.0],["2005-03-18",24.1782,24.5163,23.4826,23.6516,1308800.0],["2005-03-21",23.6516,23.6661,22.7531,23.2362,1078000.0],["2005-03-22",23.1154,23.526,22.927,22.9946,1364000.0],["2005-03-23",22.9463,22.9512,22.2362,22.3618,1012800.0],["2005-03-24",22.7048,23.0671,22.0285,22.0865,1373400.0],["2005-03-28",22.1493,22.4584,22.0333,22.3473,1023600.0],["2005-03-29",22.3473,22.3521,21.729,21.8594,641000.0],["2005-03-30",21.7869,22.2072,21.7869,22.0043,609600.0],["2005-03-31",22.0768,22.1203,21.6275,21.7,783600.0],["2005-04-01",21.9415,22.0092,21.4005,21.7869,771200.0],["2005-04-04",21.6662,22.0913,21.4729,22.0188,647200.0],["2005-04-05",21.9802,22.1348,21.8063,21.9802,647800.0],["2005-04-06",22.2217,22.5357,21.8352,21.9898,649200.0],["2005-04-07",21.9415,22.3183,21.6324,22.27,513600.0],["2005-04-08",22.27,22.27,21.7386,21.8352,368600.0],["2005-04-11",21.8594,22.1348,21.7483,21.8594,976400.0],["2005-04-12",21.8352,22.2217,21.6662,21.9319,921600.0],["2005-04-13",21.956,21.9705,21.4971,21.7,1291400.0],["2005-04-14",21.7386,21.8304,20.8111,20.8691,998000.0],["2005-04-15",20.8691,21.014,20.2894,20.3377,982000.0],["2005-04-18",20.5792,20.8449,20.3135,20.7483,971000.0],["2005-04-19",20.7242,21.328,20.7242,21.0865,562800.0],["2005-04-20",21.0865,21.4923,20.6952,20.7435,504800.0],["2005-04-21",20.9657,21.328,20.6855,21.2459,769000.0],["2005-04-22",21.1589,21.2459,20.7097,20.8401,695200.0],["2005-04-25",20.8401,20.8691,20.1251,20.4343,1193800.0],["2005-04-26",20.4585,20.4585,20.0189,20.1396,781000.0],["2005-04-27",20.0962,20.5261,19.7194,20.3184,1178200.0],["2005-04-28",20.2507,20.5019,20.0672,20.1686,1115400.0],["2005-04-29",20.2894,20.6807,20.1493,20.5744,565600.0],["2005-05-02",20.671,21.1348,20.671,21.1251,549600.0],["2005-05-03",21.1348,21.4874,21.0865,21.3763,940800.0],["2005-05-04",21.2556,21.9753,21.1976,21.9077,843400.0],["2005-05-05",21.8836,22.3908,21.8594,22.1009,1319800.0],["2005-05-06",22.1492,22.27,21.9705,22.0768,360600.0],["2005-05-09",22.0768,22.3425,21.9464,22.3376,264800.0],["2005-05-10",22.3425,22.3666,21.5744,21.642,513600.0],["2005-05-11",21.7145,21.8497,21.5212,21.7145,529800.0],["2005-05-12",21.7386,21.8401,21.1251,21.1686,430200.0],["2005-05-13",21.1058,21.2556,20.8111,20.8691,569400.0],["2005-05-16",20.8691,21.3232,20.7821,21.2556,689000.0],["2005-05-17",21.1831,21.4246,20.9705,21.3039,331000.0],["2005-05-18",21.3522,22.2749,21.3522,22.1009,437800.0],["2005-05-19",22.1493,22.3183,21.7435,22.1396,336400.0],["2005-05-20",22.1734,22.1734,21.6903,21.956,414600.0],["2005-05-23",21.9705,22.1106,21.8691,21.9222,669000.0],["2005-05-24",21.6807,21.9802,21.5937,21.9512,313200.0],["2005-05-25",21.8304,21.8594,21.4633,21.6903,228800.0],["2005-05-26",21.7386,21.9222,21.671,21.8787,158200.0],["2005-05-27",21.927,22.1203,21.8304,21.9367,146600.0],["2005-05-31",21.8787,22.0043,21.7338,21.7386,538000.0],["2005-06-01",21.7869,22.0285,21.386,21.6275,544000.0],["2005-06-02",21.6082,21.8304,21.5454,21.729,452200.0],["2005-06-03",21.7628,21.8353,21.4971,21.4971,143200.0],["2005-06-06",21.4729,21.6758,21.4246,21.5937,245400.0],["2005-06-07",21.5985,21.8352,21.5454,21.7386,319800.0],["2005-06-08",21.7628,21.9077,21.5744,21.7628,166800.0],["2005-06-09",21.7145,21.7869,21.4488,21.671,269800.0],["2005-06-10",21.6179,21.758,21.6179,21.6855,149600.0],["2005-06-13",21.6855,21.8836,21.6372,21.7435,357200.0],["2005-06-14",21.7145,21.8256,21.6807,21.7386,736200.0],["2005-06-15",21.7483,21.8014,21.2556,21.7966,371200.0],["2005-06-16",22.2217,23.613,21.9802,23.3086,1378800.0],["2005-06-17",23.3666,23.5647,22.9608,23.1927,749000.0],["2005-06-20",23.1202,23.7241,22.8932,23.613,742800.0],["2005-06-21",23.5647,23.5647,22.9077,23.1927,457800.0],["2005-06-22",23.3135,23.6758,23.1879,23.5695,478600.0],["2005-06-23",23.5985,23.9946,23.4584,23.526,583400.0],["2005-06-24",23.526,23.526,23.2265,23.4294,565800.0],["2005-06-27",23.3811,23.3811,22.9705,23.1251,306000.0],["2005-06-28",23.2458,24.1734,23.2458,24.1637,441800.0],["2005-06-29",24.1637,24.1637,23.3038,23.497,282800.0],["2005-06-30",23.526,23.526,23.1202,23.1589,373000.0],["2005-07-01",23.1637,23.2603,22.9077,23.1492,281000.0],["2005-07-05",23.1637,23.1879,22.7145,22.8014,594400.0],["2005-07-06",22.6951,22.8111,22.555,22.5937,396400.0],["2005-07-07",22.5454,22.7289,22.3763,22.4971,577000.0],["2005-07-08",22.4971,22.4971,22.1492,22.2217,1150600.0],["2005-07-11",22.3618,22.4149,22.2217,22.3376,848200.0],["2005-07-12",22.3425,22.4005,22.2024,22.2893,805400.0],["2005-07-13",22.2797,22.3715,22.1396,22.2169,407000.0],["2005-07-14",22.2942,22.3666,22.0092,22.0816,338400.0],["2005-07-15",22.0285,22.4294,21.927,22.27,232400.0],["2005-07-18",22.1493,22.3666,22.0478,22.1734,229800.0],["2005-07-19",22.2217,22.5647,22.1251,22.5067,319200.0],["2005-07-20",22.5164,22.8304,22.4439,22.7434,428800.0],["2005-07-21",22.7917,22.8207,22.2507,22.3038,266400.0],["2005-07-22",22.3425,23.0623,22.2749,23.0623,361000.0],["2005-07-25",23.043,23.043,22.584,22.7531,266800.0],["2005-07-26",22.7531,23.1009,22.7386,22.9512,286800.0],["2005-07-27",23.0043,23.0043,22.2507,22.3908,594800.0],["2005-07-28",22.4633,22.956,22.3666,22.6903,612800.0],["2005-07-29",22.7289,22.7289,22.3183,22.4777,221000.0],["2005-08-01",22.5744,22.9753,22.5744,22.6806,506000.0],["2005-08-02",22.6855,22.9995,22.671,22.9898,452000.0],["2005-08-03",22.9415,23.0285,22.6613,22.9753,241400.0],["2005-08-04",22.927,22.927,22.27,22.7048,273000.0],["2005-08-05",22.6565,22.6806,22.2217,22.3908,415400.0],["2005-08-08",22.3908,22.4439,22.0526,22.1831,196000.0],["2005-08-09",22.1976,22.2459,21.328,21.5309,438200.0],["2005-08-10",21.6517,21.7966,21.4005,21.6662,308200.0],["2005-08-11",21.6179,21.7386,21.3328,21.7241,256400.0],["2005-08-12",21.7241,21.7241,21.014,21.2314,318000.0],["2005-08-15",21.2024,21.2749,20.956,21.0816,556000.0],["2005-08-16",21.0961,21.0961,20.7725,20.8739,333400.0],["2005-08-17",20.8208,20.9464,20.5841,20.7097,219400.0],["2005-08-18",20.6565,20.6565,20.3619,20.5309,522000.0],["2005-08-19",20.5309,20.5647,20.0623,20.3377,555000.0],["2005-08-22",20.4102,20.5068,19.9512,20.2507,659400.0],["2005-08-23",20.3232,20.4102,19.8981,20.1203,482200.0],["2005-08-24",20.1203,20.6662,20.0672,20.357,617200.0],["2005-08-25",20.3377,20.6034,20.2701,20.4971,370800.0],["2005-08-26",20.5019,20.5019,20.2121,20.2749,162400.0],["2005-08-29",20.2797,20.5068,20.0865,20.4633,317200.0],["2005-08-30",20.3425,20.4102,20.1879,20.2797,521600.0],["2005-08-31",20.2411,20.5551,19.9561,20.4826,426600.0],["2005-09-01",20.5792,21.2604,20.5792,21.2072,483400.0],["2005-09-02",21.1976,21.3522,20.9657,21.0816,264400.0],["2005-09-06",21.101,21.4391,21.072,21.4391,452600.0],["2005-09-07",21.1976,21.5164,21.1976,21.444,217200.0],["2005-09-08",21.3763,21.4874,21.2411,21.357,222400.0],["2005-09-09",21.357,21.5406,21.2797,21.4488,347800.0],["2005-09-12",21.4005,21.6179,21.357,21.613,256600.0],["2005-09-13",21.5937,21.5985,21.2797,21.4584,166800.0],["2005-09-14",21.386,21.444,20.7918,20.8256,306800.0],["2005-09-15",20.8981,21.101,20.8449,21.0623,359400.0],["2005-09-16",21.1589,21.4971,21.1106,21.4101,451000.0],["2005-09-19",21.4101,21.5551,20.6952,20.8304,246200.0],["2005-09-20",20.8836,21.4005,20.8836,21.1831,302000.0],["2005-09-21",21.1589,21.1589,20.4102,20.6759,191400.0],["2005-09-22",20.6275,20.7676,20.4295,20.6759,185200.0],["2005-09-23",20.6469,20.8401,20.4295,20.7435,414600.0],["2005-09-26",20.7725,20.7725,20.2942,20.386,356600.0],["2005-09-27",20.4343,20.5406,19.9802,20.2894,729200.0],["2005-09-28",20.362,20.3765,19.8005,19.8199,549600.0],["2005-09-29",19.9458,22.5739,19.9458,22.2593,2249800.0],["2005-09-30",22.3125,22.7239,22.085,22.6513,871400.0],["2005-10-03",22.5303,22.7336,22.2641,22.3609,440400.0],["2005-10-04",22.3561,22.9562,22.0899,22.2641,397400.0],["2005-10-05",22.2157,22.2157,21.4704,21.6107,677400.0],["2005-10-06",21.6156,22.6513,21.6156,22.0899,688800.0],["2005-10-07",22.1383,22.7094,22.1383,22.5497,421000.0],["2005-10-10",22.5594,22.569,22.206,22.206,485000.0],["2005-10-11",22.2641,22.8062,22.206,22.3367,706200.0],["2005-10-12",22.3367,22.9175,22.3367,22.6997,726400.0],["2005-10-13",22.7481,23.0869,22.7239,22.9224,836600.0],["2005-10-14",23.1644,23.3725,23.0772,23.2612,457600.0],["2005-10-17",23.3822,23.3822,22.8498,23.3531,374000.0],["2005-10-18",23.358,23.6097,22.9466,22.995,328000.0],["2005-10-19",22.995,23.5032,22.5884,23.5032,329800.0],["2005-10-20",23.5032,23.6145,22.4819,22.7239,489600.0],["2005-10-21",22.7288,23.2418,22.632,22.9804,325600.0],["2005-10-24",23.0143,23.5806,23.0143,23.5322,604200.0],["2005-10-25",23.5225,23.5951,23.0724,23.266,387800.0],["2005-10-26",23.2466,23.3676,23.0869,23.1595,424200.0],["2005-10-27",23.1692,23.2273,22.6997,22.7481,391200.0],["2005-10-28",22.7965,23.2466,22.6997,23.145,364800.0],["2005-10-31",23.1692,23.8613,23.1692,23.5709,329800.0],["2005-11-01",23.5225,23.5225,22.9272,23.2224,245000.0],["2005-11-02",23.2708,23.9775,23.2321,23.7645,564400.0],["2005-11-03",23.8129,24.5147,23.8129,24.3453,529000.0],["2005-11-04",24.3066,24.5922,23.7403,24.2195,446400.0],["2005-11-07",24.2485,24.6745,24.1469,24.5099,153800.0],["2005-11-08",24.9697,24.9697,23.9001,24.1905,235800.0],["2005-11-09",24.2631,24.3211,23.8371,23.9969,393200.0],["2005-11-10",24.0211,24.4179,23.6629,24.4083,413000.0],["2005-11-11",24.4421,24.7809,24.3599,24.5293,173000.0],["2005-11-14",24.4905,25.0084,24.4421,24.9987,330800.0],["2005-11-15",24.9987,25.0229,24.5099,24.689,309800.0],["2005-11-16",24.689,24.9649,24.6357,24.931,255000.0],["2005-11-17",24.9794,25.5263,24.9794,25.4585,624600.0],["2005-11-18",25.7489,25.9038,25.7005,25.8796,443600.0],["2005-11-21",25.8554,26.0055,25.7538,25.9135,396600.0],["2005-11-22",25.8893,26.2087,25.7731,26.1603,288200.0],["2005-11-23",26.1119,26.3201,26.0151,26.141,362600.0],["2005-11-25",26.1168,26.4023,26.0974,26.2862,71600.0],["2005-11-28",26.2862,26.4072,25.5215,25.6425,515400.0],["2005-11-29",25.7635,25.9377,25.2214,25.5263,321600.0],["2005-11-30",25.4779,25.7828,25.2988,25.6763,233200.0],["2005-12-01",25.7247,26.3201,25.7247,26.1361,240600.0],["2005-12-02",26.0877,26.0877,25.6812,26.0151,167400.0],["2005-12-05",26.0151,26.0442,25.5021,25.5263,296400.0],["2005-12-06",25.5311,26.3781,25.4585,26.1603,388600.0],["2005-12-07",26.1942,26.2959,25.7731,25.8941,461000.0],["2005-12-08",25.9425,26.1023,25.5021,25.7489,258000.0],["2005-12-09",25.7973,25.8603,25.4198,25.5699,252800.0],["2005-12-12",25.6086,26.0151,25.5844,25.9861,336600.0],["2005-12-13",25.9425,26.2087,25.8167,26.0732,659000.0],["2005-12-14",26.0877,26.2039,26.0151,26.1119,242400.0],["2005-12-15",26.1168,26.1168,25.6909,25.7296,305600.0],["2005-12-16",25.8264,26.0393,25.6473,25.9716,596800.0],["2005-12-19",25.9909,25.9909,25.0375,25.0762,343800.0],["2005-12-20",25.1439,25.2069,24.8584,24.9987,447400.0],["2005-12-21",24.8051,26.6201,24.3211,25.7199,826000.0],["2005-12-22",25.6521,27.201,25.6279,27.0703,1178600.0],["2005-12-23",27.1235,27.7818,27.1235,27.564,506600.0],["2005-12-27",27.7091,27.7333,27.0073,27.1041,444200.0],["2005-12-28",27.0848,27.4139,27.0654,27.0799,524800.0],["2005-12-29",27.1041,27.4091,27.0751,27.2251,265000.0],["2005-12-30",27.2009,27.259,26.9009,27.0073,388800.0],["2006-01-03",27.1283,27.5978,27.0848,27.4187,466000.0],["2006-01-04",27.4478,27.8205,27.4478,27.6366,957200.0],["2006-01-05",27.5881,27.714,27.3123,27.4187,529800.0],["2006-01-06",27.8737,27.8737,27.2639,27.5107,839000.0],["2006-01-09",27.5785,27.9995,27.5155,27.5881,565400.0],["2006-01-10",27.5736,27.6753,27.5107,27.5736,692000.0],["2006-01-11",27.5785,27.593,27.2639,27.4042,1596600.0],["2006-01-12",27.4091,27.4091,27.0122,27.0558,517400.0],["2006-01-13",27.1283,27.1574,26.8379,26.8621,711000.0],["2006-01-17",26.8137,26.8621,26.4991,26.7702,374200.0],["2006-01-18",26.7702,26.8089,26.6443,26.7557,244000.0],["2006-01-19",26.8283,27.0945,26.6685,27.0364,300400.0],["2006-01-20",27.1429,27.1429,26.5814,26.6298,364800.0],["2006-01-23",26.6685,26.9638,26.5959,26.7702,313200.0],["2006-01-24",26.867,27.3462,26.8186,27.3268,311800.0],["2006-01-25",27.4236,27.4381,26.7266,26.7992,324400.0],["2006-01-26",27.0073,27.2445,26.7653,27.1041,269600.0],["2006-01-27",27.0557,27.5639,27.0073,27.5252,273800.0],["2006-01-30",27.472,27.5688,27.3268,27.4768,222800.0],["2006-01-31",27.4284,27.7866,27.3219,27.7091,242400.0],["2006-02-01",27.7092,28.0431,27.5833,27.8689,364400.0],["2006-02-02",27.8205,27.9996,27.3413,27.5398,569600.0],["2006-02-03",27.4914,27.7866,27.3123,27.5785,173600.0],["2006-02-06",27.5494,27.8302,27.4768,27.6511,209400.0],["2006-02-07",27.5882,27.8495,27.0896,27.0896,225600.0],["2006-02-08",27.08,27.5252,27.017,27.4139,446200.0],["2006-02-09",27.4139,27.4188,27.0315,27.0412,298200.0],["2006-02-10",26.9299,27.0751,26.7702,26.8041,481400.0],["2006-02-13",26.775,26.8283,26.5379,26.5379,405600.0],["2006-02-14",26.5379,26.7653,26.262,26.6105,354600.0],["2006-02-15",26.5717,26.8041,26.383,26.6347,241000.0],["2006-02-16",26.6685,27.1332,26.6347,27.109,262800.0],["2006-02-17",27.1429,27.1429,26.7653,26.8621,111000.0],["2006-02-21",26.8621,26.9928,26.3443,26.4846,329600.0],["2006-02-22",26.4943,26.9009,26.4507,26.5379,339800.0],["2006-02-23",26.412,26.533,26.2087,26.3539,465200.0],["2006-02-24",26.2813,26.6201,26.1652,26.5717,307600.0],["2006-02-27",26.6443,27.0606,26.504,27.0558,345800.0],["2006-02-28",27.0557,27.0557,26.3491,26.6685,397000.0],["2006-03-01",26.7024,27.3074,26.5959,27.2735,249800.0],["2006-03-02",27.7091,28.3819,27.6849,28.3045,861800.0],["2006-03-03",28.319,29.0063,27.9173,28.6239,697400.0],["2006-03-06",28.5562,29.016,28.0334,28.3238,520800.0],["2006-03-07",28.3287,28.711,27.8834,28.0238,324400.0],["2006-03-08",28.0238,28.3674,27.5301,28.2512,274800.0],["2006-03-09",28.2996,28.3771,28.1109,28.2416,327000.0],["2006-03-10",28.1932,28.7014,28.1835,28.5562,396200.0],["2006-03-13",28.5562,28.5562,27.7769,27.9318,293200.0],["2006-03-14",27.835,28.6191,27.4478,28.3626,378600.0],["2006-03-15",28.4352,28.653,28.1932,28.6046,253800.0],["2006-03-16",28.6046,28.7885,28.4303,28.6433,293200.0],["2006-03-17",28.7498,29.65,28.6288,29.0498,920600.0],["2006-03-20",29.045,29.3499,28.7159,28.8175,330200.0],["2006-03-21",28.7594,29.6839,28.7594,29.045,520800.0],["2006-03-22",28.8466,30.0082,28.2754,29.8484,897200.0],["2006-03-23",29.8484,30.105,29.7371,29.9114,677000.0],["2006-03-24",29.9743,30.0033,29.4709,29.7371,627800.0],["2006-03-27",29.7274,29.7565,29.2241,29.6016,484400.0],["2006-03-28",29.5242,29.7662,29.4951,29.6694,378800.0],["2006-03-29",29.5968,29.7274,29.3257,29.379,452800.0],["2006-03-30",29.3548,29.7855,29.1854,29.7226,302400.0],["2006-03-31",29.5871,29.7758,29.4322,29.6306,259200.0],["2006-04-03",29.6694,29.9356,29.5145,29.5822,458800.0],["2006-04-04",29.5242,30.2018,29.4032,30.1001,562200.0],["2006-04-05",30.0324,30.105,29.6306,30.0566,358600.0],["2006-04-06",30.468,30.5212,29.8726,30.0953,405400.0],["2006-04-07",30.1437,30.4922,29.4128,29.7758,314200.0],["2006-04-10",29.8339,30.2502,29.6694,30.1146,250000.0],["2006-04-11",30.1098,30.2405,29.621,29.7758,480000.0],["2006-04-12",29.7807,30.1292,29.6887,29.9307,224200.0],["2006-04-13",29.8823,30.2986,29.7613,30.0324,169800.0],["2006-04-17",29.984,30.3712,29.984,30.3228,451600.0],["2006-04-18",30.3421,31.0875,30.3034,30.9374,452000.0],["2006-04-19",30.9568,31.6054,30.8019,31.6054,399600.0],["2006-04-20",31.678,31.7312,30.8842,31.3876,221200.0],["2006-04-21",31.8232,31.8232,31.2472,31.6489,291600.0],["2006-04-24",31.6973,31.7506,31.3198,31.4505,444000.0],["2006-04-25",31.4505,31.5424,30.9181,31.3053,251400.0],["2006-04-26",31.3053,31.9442,31.3053,31.7796,392000.0],["2006-04-27",31.7022,32.404,31.2666,31.2714,414800.0],["2006-04-28",31.1746,31.3634,30.7971,30.952,245400.0],["2006-05-01",31.0246,31.2956,30.8116,31.0004,374200.0],["2006-05-02",31.0004,32.1765,30.5212,31.7167,513000.0],["2006-05-03",31.7506,32.0652,31.5086,31.8764,229600.0],["2006-05-04",31.8474,32.3314,31.6344,32.0313,297800.0],["2006-05-05",32.1281,32.2007,31.7796,31.9684,266000.0],["2006-05-08",32.0361,32.1813,31.7554,31.8619,158200.0],["2006-05-09",31.8135,32.3072,31.7651,32.191,198000.0],["2006-05-10",32.2201,32.7186,32.2201,32.5927,225800.0],["2006-05-11",32.5201,32.6702,31.9974,31.9974,459600.0],["2006-05-12",32.0991,32.4137,31.3053,31.344,652200.0],["2006-05-15",30.981,31.1988,30.2502,31.0439,286400.0],["2006-05-16",31.0778,31.5473,30.9568,31.0778,332000.0],["2006-05-17",31.0004,31.0149,29.8339,29.9259,447600.0],["2006-05-18",30.0082,30.2453,28.924,29.0402,462600.0],["2006-05-19",29.0111,29.0837,27.8979,28.6626,817600.0],["2006-05-22",28.5562,28.6046,27.4188,28.0238,508400.0],["2006-05-23",28.1448,28.3868,27.685,27.7672,710000.0],["2006-05-24",27.7092,28.0334,26.8622,27.7576,809800.0],["2006-05-25",27.9173,28.3674,27.6462,28.3384,405000.0],["2006-05-26",28.411,28.8708,28.2658,28.7498,525200.0],["2006-05-30",28.7498,28.8224,28.0722,28.0722,277200.0],["2006-05-31",28.169,28.6384,28.169,28.5707,508600.0],["2006-06-01",28.5658,29.137,28.5658,29.1273,535200.0],["2006-06-02",29.2241,29.2338,28.59,28.7159,383800.0],["2006-06-05",28.6288,28.6772,27.501,27.5301,380600.0],["2006-06-06",27.5059,27.5155,26.6927,27.1332,591200.0],["2006-06-07",27.1138,27.7382,26.867,26.9251,383000.0],["2006-06-08",26.9251,26.9299,25.8941,26.4072,743000.0],["2006-06-09",26.4072,26.4749,25.9474,26.0829,399200.0],["2006-06-12",26.1797,26.412,25.8941,25.9377,468200.0],["2006-06-13",25.8167,26.2087,25.3617,25.4924,940000.0],["2006-06-14",25.4924,25.7586,25.1827,25.5941,521800.0],["2006-06-15",25.7489,27.3461,25.7489,27.2977,1518200.0],["2006-06-16",27.2639,27.3461,26.9589,27.1671,1273200.0],["2006-06-19",27.2735,27.5736,27.1138,27.443,848000.0],["2006-06-20",25.7731,25.8457,21.8576,22.5448,17054400.0],["2006-06-21",22.6271,23.2805,21.9786,22.8982,6192200.0],["2006-06-22",23.2321,23.237,22.6804,23.0046,2080800.0],["2006-06-23",23.0046,23.5371,22.782,23.2418,1131400.0],["2006-06-26",23.3628,23.6968,23.3047,23.5709,909200.0],["2006-06-27",23.5709,23.6435,23.0821,23.1547,868400.0],["2006-06-28",23.1595,23.3531,22.9901,23.3531,798600.0],["2006-06-29",23.7161,24.2001,23.6193,24.1711,993600.0],["2006-06-30",24.2195,24.2195,23.9388,24.1759,832800.0],["2006-07-03",24.1517,24.3695,24.0791,24.355,296200.0],["2006-07-05",24.2727,24.2727,23.8129,23.9727,939000.0],["2006-07-06",23.9436,24.1517,23.7936,23.9097,960000.0],["2006-07-07",23.9097,23.9097,23.0918,23.2079,623600.0],["2006-07-10",23.2563,23.7016,23.1353,23.2805,1010400.0],["2006-07-11",23.3531,23.6484,23.1111,23.5951,672000.0],["2006-07-12",23.6677,23.6677,22.9127,22.9562,889600.0],["2006-07-13",22.9562,22.9611,21.9786,22.0608,970200.0],["2006-07-14",22.0608,22.0608,20.8992,21.3687,2249000.0],["2006-07-17",21.3203,21.4994,21.1993,21.3155,777200.0],["2006-07-18",21.3639,21.5623,20.9089,21.2961,701600.0],["2006-07-19",21.3687,22.1818,21.3687,22.0221,590400.0],["2006-07-20",22.1189,22.2206,21.5042,21.6156,1032800.0],["2006-07-21",21.6156,21.6156,20.4782,20.7492,1282600.0],["2006-07-24",20.8702,21.5042,20.8654,21.4849,600800.0],["2006-07-25",21.4171,21.5914,21.1219,21.4704,452800.0],["2006-07-26",21.3494,21.4462,21.088,21.2235,1440200.0],["2006-07-27",21.3203,21.5914,20.9186,20.9622,546000.0],["2006-07-28",21.0444,21.5817,20.9912,21.4655,582600.0],["2006-07-31",21.3445,21.4074,20.9815,21.301,463200.0],["2006-08-01",21.2961,21.5139,21.1025,21.4171,615200.0],["2006-08-02",21.4655,21.7414,21.4171,21.5042,513200.0],["2006-08-03",21.4413,22.2157,21.3929,22.1334,540200.0],["2006-08-04",22.3754,22.6562,21.7462,21.9495,654000.0],["2006-08-07",21.8527,21.9737,21.4752,21.6833,222000.0],["2006-08-08",21.7075,21.906,21.4171,21.4897,543400.0],["2006-08-09",21.5865,21.6349,20.9138,21.0057,472800.0],["2006-08-10",20.9573,21.5091,20.8847,21.1993,840200.0],["2006-08-11",21.1267,21.1703,20.7928,20.9525,354000.0],["2006-08-14",21.0735,21.4897,21.0299,21.0638,330000.0],["2006-08-15",21.4026,21.964,21.3445,21.9156,663200.0],["2006-08-16",21.9786,22.4093,21.8576,22.298,229400.0],["2006-08-17",22.298,22.5303,22.2593,22.3803,249200.0],["2006-08-18",22.4093,22.4384,22.0221,22.3222,197200.0],["2006-08-21",22.2399,22.269,21.5817,21.5914,404000.0],["2006-08-22",21.5914,21.722,21.4558,21.6107,340000.0],["2006-08-23",21.6591,21.8479,21.117,21.2477,370200.0],["2006-08-24",21.2961,21.4413,20.9573,20.9573,309000.0],["2006-08-25",20.9622,21.2477,20.8266,21.1945,641800.0],["2006-08-28",21.2961,21.7608,21.2864,21.5381,785200.0],["2006-08-29",21.5042,21.6736,21.3978,21.5381,651800.0],["2006-08-30",21.5091,21.9544,21.451,21.8092,309600.0],["2006-08-31",21.8576,21.9737,21.7656,21.8285,270200.0],["2006-09-01",21.8624,22.0657,21.7801,21.7801,227800.0],["2006-09-05",21.7366,22.1673,21.6591,22.1625,352800.0],["2006-09-06",22.0415,22.1383,21.6543,21.7027,511200.0],["2006-09-07",21.6349,21.7462,21.3106,21.3639,488600.0],["2006-09-08",20.9283,21.4123,20.9283,21.2961,280400.0],["2006-09-11",21.1993,21.2477,20.6476,21.2332,932200.0],["2006-09-12",21.2477,21.5333,21.2332,21.422,517000.0],["2006-09-13",21.4462,21.8914,21.3978,21.8382,536800.0],["2006-09-14",21.7995,21.8721,21.422,21.4897,326400.0],["2006-09-15",21.6107,21.7317,21.3155,21.4316,620800.0],["2006-09-18",21.4365,21.9253,21.3784,21.8914,376000.0],["2006-09-19",21.8576,22.4287,21.7075,22.3512,900400.0],["2006-09-20",22.4287,22.6029,22.327,22.5303,578600.0],["2006-09-21",22.6271,22.8207,21.9979,22.0754,520000.0],["2006-09-22",22.0221,22.0366,21.4994,22.0124,733400.0],["2006-09-25",22.0608,22.1673,21.8672,22.0221,791600.0],["2006-09-26",22.0221,22.5303,21.9544,22.5061,577200.0],["2006-09-27",23.6455,24.717,23.6455,24.0528,2145600.0],["2006-09-28",24.2031,24.7461,24.0867,24.4358,1262800.0],["2006-09-29",24.654,24.7994,24.2418,24.2903,825800.0],["2006-10-02",24.2903,24.2903,23.6552,23.7667,593800.0],["2006-10-03",23.7037,23.917,23.2382,23.5631,574000.0],["2006-10-04",23.7085,24.5715,23.6115,24.5715,801200.0],["2006-10-05",24.5085,24.7849,24.4794,24.7267,487400.0],["2006-10-06",24.6782,24.7218,24.4164,24.4358,550800.0],["2006-10-09",24.3388,24.8139,24.2661,24.6443,340600.0],["2006-10-10",24.7024,25.0612,24.6249,24.8479,347200.0],["2006-10-11",24.8527,24.9158,24.4552,24.6103,256400.0],["2006-10-12",24.4843,24.9788,24.3437,24.9449,391800.0],["2006-10-13",24.9933,25.3424,24.9303,25.2939,301800.0],["2006-10-16",25.3085,26.1618,25.26,26.1375,471400.0],["2006-10-17",26.0357,26.0406,24.8527,25.2018,731800.0],["2006-10-18",25.2745,25.6091,24.6539,24.7121,372200.0],["2006-10-19",24.7121,24.7121,24.1449,24.3921,890600.0],["2006-10-20",24.5085,24.5085,23.9655,23.9994,325400.0],["2006-10-23",23.9994,24.0867,23.7376,23.854,747800.0],["2006-10-24",23.854,23.9024,23.694,23.7909,688400.0],["2006-10-25",23.7425,24.0964,23.6067,24.0964,532200.0],["2006-10-26",24.3388,24.9545,24.2418,24.9449,610600.0],["2006-10-27",24.8721,24.9836,24.4843,24.6055,748600.0],["2006-10-30",24.6055,24.7703,24.3291,24.7655,320400.0],["2006-10-31",24.683,25.003,24.6782,24.8915,583600.0],["2006-11-01",24.9933,25.0903,24.6152,24.7073,414800.0],["2006-11-02",24.6055,24.6055,24.1546,24.3097,242600.0],["2006-11-03",24.3533,24.4552,23.8734,24.1206,201400.0],["2006-11-06",24.2418,24.557,24.1255,24.4697,257000.0],["2006-11-07",24.4115,24.877,24.363,24.5521,247000.0],["2006-11-08",24.4358,25.1727,24.4358,25.0418,230800.0],["2006-11-09",25.0758,25.0758,24.5327,24.7073,201400.0],["2006-11-10",24.6297,24.9497,24.5279,24.9497,174200.0],["2006-11-13",24.9255,24.9885,24.78,24.9061,201200.0],["2006-11-14",24.9545,25.6236,24.9448,25.6236,226600.0],["2006-11-15",25.5509,26.0454,25.5509,25.866,259000.0],["2006-11-16",25.803,26.0357,25.803,25.9582,248000.0],["2006-11-17",25.9533,26.3509,25.8806,26.3363,347000.0],["2006-11-20",26.38,26.4236,26.1812,26.3848,319000.0],["2006-11-21",26.4236,26.7339,26.2878,26.7,215800.0],["2006-11-22",26.6175,26.666,26.1424,26.2782,290600.0],["2006-11-24",26.1569,26.2782,26.06,26.0939,70400.0],["2006-11-27",25.9727,25.9921,25.4539,25.4539,326200.0],["2006-11-28",25.357,25.5703,25.2067,25.4151,257800.0],["2006-11-29",25.4636,25.9145,25.4297,25.803,206200.0],["2006-11-30",25.803,26.3897,25.6721,26.2103,281200.0],["2006-12-01",26.2103,26.2103,25.4054,25.7691,271200.0],["2006-12-04",25.7691,26.4236,25.6624,26.346,211600.0],["2006-12-05",26.4478,26.5933,26.0309,26.2539,693400.0],["2006-12-06",26.1812,26.2345,25.9485,26.0503,164400.0],["2006-12-07",26.06,26.1327,25.8079,25.8079,208800.0],["2006-12-08",25.7933,26.2442,25.5315,26.0115,156200.0],["2006-12-11",26.06,26.123,25.7545,25.8273,167800.0],["2006-12-12",25.866,25.866,25.3085,25.4782,199800.0],["2006-12-13",25.4927,25.6236,24.9449,25.0418,411000.0],["2006-12-14",25.0127,25.3812,24.9206,25.26,408600.0],["2006-12-15",25.2842,25.4685,25.0418,25.0903,395800.0],["2006-12-18",25.163,25.2115,24.5812,24.6782,346400.0],["2006-12-19",24.4358,24.4358,23.5097,24.2855,804800.0],["2006-12-20",24.2418,24.4309,23.6309,23.8103,1248200.0],["2006-12-21",23.8055,23.8055,22.6031,22.8552,945000.0],["2006-12-22",22.9037,22.9667,22.3267,22.5158,729200.0],["2006-12-26",22.1667,23.0879,22.1667,22.9861,350800.0],["2006-12-27",23.18,23.3594,23.0443,23.3303,448800.0],["2006-12-28",23.3303,23.597,23.2237,23.4467,354800.0],["2006-12-29",23.1897,23.4128,23.0588,23.1025,364800.0],["2007-01-03",23.3449,23.4128,22.797,23.117,408000.0],["2007-01-04",22.9958,23.277,22.8843,23.2576,276200.0],["2007-01-05",23.0782,23.1752,22.6419,22.7825,353800.0],["2007-01-08",22.8261,22.9425,22.5546,22.8261,261400.0],["2007-01-09",22.7582,22.8358,22.1764,22.734,509600.0],["2007-01-10",22.6128,22.7534,22.4382,22.6564,318000.0],["2007-01-11",22.6564,22.9473,22.6564,22.7873,960200.0],["2007-01-12",22.7098,22.9813,22.7098,22.7873,1145400.0],["2007-01-16",22.9328,23.0928,22.7437,22.9667,512000.0],["2007-01-17",22.9182,23.2964,22.9085,23.151,1000000.0],["2007-01-18",23.151,23.1946,22.8116,22.8988,261200.0],["2007-01-19",22.8455,23.2285,22.7146,23.1752,365400.0],["2007-01-22",23.2237,23.3061,23.0394,23.18,407200.0],["2007-01-23",23.1316,23.7909,23.1316,23.7764,549400.0],["2007-01-24",23.7085,24.014,23.5873,23.9897,477600.0],["2007-01-25",23.917,24.1788,23.6891,23.8006,1865400.0],["2007-01-26",23.9849,24.1206,23.7812,24.0188,849600.0],["2007-01-29",24.0818,24.1206,23.8879,23.9606,737000.0],["2007-01-30",23.9655,24.2418,23.9121,23.9655,605600.0],["2007-01-31",23.8928,24.1934,23.8637,24.14,544000.0],["2007-02-01",24.1691,24.4309,24.1158,24.3873,847800.0],["2007-02-02",24.4018,24.8479,24.3582,24.6685,967000.0],["2007-02-05",24.7752,24.7752,24.1158,24.2273,515600.0],["2007-02-06",24.334,24.4503,24.2176,24.2758,1078400.0],["2007-02-07",24.3485,24.5036,24.2418,24.3824,681200.0],["2007-02-08",24.3,24.4115,24.1691,24.2612,497800.0],["2007-02-09",24.3824,24.4067,24.0237,24.077,876800.0],["2007-02-12",24.1982,24.7267,24.1449,24.5424,537000.0],["2007-02-13",24.7267,24.8139,24.4503,24.7994,431600.0],["2007-02-14",24.7994,25.4248,24.7994,25.4054,667200.0],["2007-02-15",25.3861,25.5218,25.2551,25.4685,374000.0],["2007-02-16",25.517,25.517,25.2455,25.3812,292000.0],["2007-02-20",25.3812,25.7739,25.2842,25.7351,318400.0],["2007-02-21",25.7545,25.9388,25.4297,25.5897,551000.0],["2007-02-22",25.7691,25.7691,25.3085,25.5897,453000.0],["2007-02-23",25.5897,25.5897,25.3327,25.5073,398400.0],["2007-02-26",25.6236,25.7739,25.4685,25.6285,374600.0],["2007-02-27",25.5024,25.5461,25.3327,25.4539,1486800.0],["2007-02-28",25.4588,25.5994,25.26,25.3085,892600.0],["2007-03-01",25.0661,25.2164,24.6297,24.9642,594400.0],["2007-03-02",24.9642,24.9642,24.4018,24.4261,392200.0],["2007-03-05",24.237,24.4843,23.82,23.8394,679200.0],["2007-03-06",24.0721,24.3437,23.7715,24.2418,362400.0],["2007-03-07",24.2418,24.3194,23.9073,24.0673,511800.0],["2007-03-08",24.1885,24.2273,23.9315,23.98,462000.0],["2007-03-09",24.1012,24.2031,23.9122,24.1546,424200.0],["2007-03-12",24.2418,24.4067,24.1109,24.2321,411000.0],["2007-03-13",24.2273,24.2273,23.4128,23.5388,523200.0],["2007-03-14",23.5388,24.014,23.4079,23.9897,443400.0],["2007-03-15",24.014,24.1303,23.9703,23.9946,308600.0],["2007-03-16",23.9994,24.0479,23.6116,23.7473,474600.0],["2007-03-19",23.9412,24.1643,23.8782,24.077,372400.0],["2007-03-20",24.1012,24.6055,24.014,24.4843,550800.0],["2007-03-21",24.6055,24.8139,24.2661,24.8139,601600.0],["2007-03-22",26.3994,26.8939,25.1921,25.4006,3080400.0],["2007-03-23",25.4442,25.643,25.26,25.323,685800.0],["2007-03-26",25.2358,25.3424,24.94,25.2648,773600.0],["2007-03-27",25.1873,25.1873,24.9255,24.9303,259000.0],["2007-03-28",24.9206,25.0661,24.6346,24.7558,716000.0],["2007-03-29",25.0127,25.0758,24.7752,24.8964,432000.0],["2007-03-30",24.8867,24.9885,24.523,24.6346,408000.0],["2007-04-02",24.7703,24.9206,24.4309,24.62,531800.0],["2007-04-03",24.7412,24.8527,24.6636,24.8236,453200.0],["2007-04-04",24.7752,24.9255,24.5812,24.8624,385000.0],["2007-04-05",24.8091,25.2115,24.6394,24.8721,305400.0],["2007-04-09",25.0176,25.0176,24.8236,24.8964,305800.0],["2007-04-10",24.8479,24.9255,24.5473,24.7315,359600.0],["2007-04-11",24.8527,24.8673,24.2418,24.3388,382000.0],["2007-04-12",24.2418,24.5764,24.0188,24.5764,392000.0],["2007-04-13",24.5715,24.7218,24.3437,24.4988,552400.0],["2007-04-16",24.6685,25.1388,24.6685,25.1339,278000.0],["2007-04-17",25.2503,25.3133,24.9885,25.0806,347800.0],["2007-04-18",25.0709,25.1194,24.9206,25.0709,415200.0],["2007-04-19",25.0709,25.2745,24.7752,25.0758,446400.0],["2007-04-20",25.4491,25.5024,25.3085,25.483,349400.0],["2007-04-23",25.5024,25.6964,25.3715,25.4539,296000.0],["2007-04-24",26.2297,26.2394,25.5994,25.6721,1335000.0],["2007-04-25",26.1812,26.2297,25.7157,26.2054,721000.0],["2007-04-26",26.3751,26.3751,26.06,26.2006,648200.0],["2007-04-27",26.1763,26.1812,25.9776,26.0939,432800.0],["2007-04-30",26.0939,26.0939,25.6964,25.6964,924600.0],["2007-05-01",25.6963,25.8418,25.2115,25.4054,582400.0],["2007-05-02",25.3812,25.7303,25.3618,25.5557,453400.0],["2007-05-03",25.58,25.58,25.3133,25.3424,553000.0],["2007-05-04",25.4636,25.6236,25.2697,25.6236,395800.0],["2007-05-07",25.6236,25.8563,25.5897,25.7982,533400.0],["2007-05-08",25.677,25.6818,25.2891,25.6527,364000.0],["2007-05-09",25.6576,26.0115,25.3861,25.9485,279600.0],["2007-05-10",25.7448,25.7545,25.3085,25.4103,416200.0],["2007-05-11",25.4733,25.6236,25.2939,25.4442,371800.0],["2007-05-14",25.5315,25.5557,25.1388,25.3521,381800.0],["2007-05-15",25.3182,25.7448,25.2115,25.5121,555600.0],["2007-05-16",25.5121,25.7206,25.4636,25.7157,380400.0],["2007-05-17",25.6963,25.7933,25.4539,25.6527,323400.0],["2007-05-18",25.6673,25.7933,25.4539,25.6236,213800.0],["2007-05-21",25.5848,26.0066,25.5848,25.8563,258600.0],["2007-05-22",25.8854,26.2345,25.7448,26.2006,322200.0],["2007-05-23",26.2345,26.3024,25.8612,25.9291,202000.0],["2007-05-24",25.8806,26.06,25.4297,25.483,358000.0],["2007-05-25",25.58,25.8418,25.517,25.8079,381800.0],["2007-05-29",25.7885,26.283,25.7885,26.1666,469600.0],["2007-05-30",25.9727,26.5206,25.8951,26.5206,426600.0],["2007-05-31",26.5497,26.9715,26.5448,26.9715,750000.0],["2007-06-01",27.1509,27.529,27.1509,27.4563,839400.0],["2007-06-04",27.4563,27.5921,27.1509,27.5484,418200.0],["2007-06-05",27.4902,27.6551,27.3399,27.3884,478000.0],["2007-06-06",27.1509,27.2284,26.86,26.9957,539000.0],["2007-06-07",26.9957,27.1703,26.5012,26.5012,753400.0],["2007-06-08",26.4769,26.9715,26.4236,26.9424,363800.0],["2007-06-11",26.9424,27.1072,26.6854,26.9472,202200.0],["2007-06-12",26.763,26.9715,26.4769,26.5594,319200.0],["2007-06-13",26.603,26.9569,26.5448,26.923,672400.0],["2007-06-14",26.8987,27.4515,26.86,27.3496,593600.0],["2007-06-15",27.8636,27.9605,27.6502,27.8927,714000.0],["2007-06-18",28.5811,29.0417,28.4454,29.0272,1499000.0],["2007-06-19",29.386,29.7932,28.2611,29.4684,1811000.0],["2007-06-20",29.575,30.5496,29.3472,30.2926,1905800.0],["2007-06-21",30.0841,30.3847,29.6963,29.769,1468600.0],["2007-06-22",29.8175,30.3362,29.6041,30.3362,1481200.0],["2007-06-25",30.1908,30.7386,29.9872,30.0405,1116200.0],["2007-06-26",30.089,30.8259,30.0405,30.3896,1235400.0],["2007-06-27",30.2684,30.4429,30.0599,30.2975,939000.0],["2007-06-28",30.3459,31.015,30.3459,30.6611,1240400.0],["2007-06-29",30.7823,31.1411,30.535,30.5738,667600.0],["2007-07-02",30.7629,30.9665,30.6029,30.8502,794400.0],["2007-07-03",30.9471,31.4659,30.9132,31.2865,270800.0],["2007-07-05",31.2865,31.4659,31.078,31.3932,425400.0],["2007-07-06",31.2962,31.8392,31.0296,31.6889,254400.0],["2007-07-09",31.5871,32.0574,31.5144,31.9265,322600.0],["2007-07-10",31.655,31.6841,30.8356,30.8841,383800.0],["2007-07-11",30.8841,31.5144,30.8599,31.4077,393600.0],["2007-07-12",31.6598,31.9895,31.4368,31.9895,320200.0],["2007-07-13",31.8198,32.0622,31.718,31.7665,243000.0],["2007-07-16",32.6295,32.901,32.1932,32.2125,734600.0],["2007-07-17",32.455,32.7216,32.3629,32.3871,495800.0],["2007-07-18",32.0477,32.0477,31.1798,31.9168,637000.0],["2007-07-19",32.1932,32.5374,32.0719,32.2707,626000.0],["2007-07-20",32.198,32.198,31.5144,31.7132,617000.0],["2007-07-23",31.7132,32.1156,31.5871,31.6114,330400.0],["2007-07-24",31.5144,31.5144,30.9859,31.0829,805200.0],["2007-07-25",31.0344,31.4174,30.5205,31.0538,948600.0],["2007-07-26",30.1714,30.4284,29.2357,29.4926,1104800.0],["2007-07-27",29.5363,30.0987,29.0951,29.3569,748800.0],["2007-07-30",29.4005,30.6611,28.9011,30.4429,667400.0],["2007-07-31",30.8162,30.9083,29.5314,29.5653,538400.0],["2007-08-01",29.5653,29.9144,28.809,29.4878,610200.0],["2007-08-02",29.7205,29.8659,29.2841,29.6187,732200.0],["2007-08-03",29.6187,29.6963,28.4551,28.5036,502800.0],["2007-08-06",28.5084,29.5799,27.9799,29.5266,928600.0],["2007-08-07",29.415,30.0793,29.3763,29.8369,1039600.0],["2007-08-08",30.535,30.7871,30.0599,30.5447,976000.0],["2007-08-09",30.5447,30.7871,29.5605,30.4235,1194400.0],["2007-08-10",29.9387,30.8114,29.0078,30.1956,1158200.0],["2007-08-13",30.7871,30.9568,29.1678,29.2114,438800.0],["2007-08-14",29.0902,29.4829,27.9654,28.043,430600.0],["2007-08-15",27.9896,29.0514,27.6793,27.7521,329000.0],["2007-08-16",27.7327,28.203,26.4478,27.9024,671400.0],["2007-08-17",29.3326,29.5702,27.9508,28.2126,674600.0],["2007-08-20",28.3872,29.2066,28.2514,28.8623,247200.0],["2007-08-21",29.2308,29.5314,28.4405,28.8575,250600.0],["2007-08-22",29.1629,29.575,29.1629,29.352,952200.0],["2007-08-23",29.7544,29.7544,28.363,28.5326,326200.0],["2007-08-24",28.3387,28.8526,28.2466,28.7314,471400.0],["2007-08-27",28.586,29.0902,28.363,28.6975,230800.0],["2007-08-28",28.4599,28.4842,27.689,27.7424,219200.0],["2007-08-29",27.8442,29.1145,27.7666,29.1145,295000.0],["2007-08-30",28.7751,29.5702,28.7702,29.226,565200.0],["2007-08-31",29.7593,29.9435,29.3763,29.5702,312200.0],["2007-09-04",29.4102,29.7011,29.2744,29.4587,313200.0],["2007-09-05",29.3278,29.4635,28.7702,29.192,268800.0],["2007-09-06",29.2308,29.575,29.0902,29.4005,179800.0],["2007-09-07",28.969,28.969,28.1205,28.2708,374000.0],["2007-09-10",28.4987,28.552,27.2139,27.6696,334000.0],["2007-09-11",27.9605,28.4454,27.883,28.3678,373400.0],["2007-09-12",28.3193,28.5569,27.9218,27.9848,266600.0],["2007-09-13",28.232,28.3872,27.7957,28.0381,333800.0],["2007-09-14",27.7908,29.0854,27.7908,29.0805,305600.0],["2007-09-17",29.0563,29.0563,28.3775,28.6587,529800.0],["2007-09-18",28.7605,30.0744,28.4599,30.0647,992200.0],["2007-09-19",30.4914,30.5108,29.8999,30.1471,617600.0],["2007-09-20",29.9338,30.089,29.3326,29.929,1334000.0],["2007-09-21",29.929,30.2635,29.929,30.0841,639200.0],["2007-09-24",30.1811,30.1811,29.6284,29.8756,492800.0],["2007-09-25",29.5508,29.8514,29.1532,29.8272,436000.0],["2007-09-26",30.9292,32.2836,30.9292,31.6671,1514600.0],["2007-09-27",31.9778,32.1574,31.6865,32.0846,675200.0],["2007-09-28",32.1283,32.2836,31.3273,31.5409,548800.0],["2007-10-01",31.6525,32.5264,31.6525,32.3419,464000.0],["2007-10-02",32.5603,32.6477,31.9487,32.2011,317600.0],["2007-10-03",31.9438,32.206,31.6185,31.9098,405400.0],["2007-10-04",31.9729,32.2836,31.8953,32.2496,420400.0],["2007-10-05",32.3613,33.439,32.3079,32.9002,461600.0],["2007-10-08",32.8953,33.2546,32.5798,32.7594,212200.0],["2007-10-09",32.7594,33.1235,32.5021,33.007,1584000.0],["2007-10-10",33.007,33.3031,32.6623,32.973,307400.0],["2007-10-11",32.8225,33.1089,32.1428,32.3856,486800.0],["2007-10-12",32.3225,33.1914,32.3225,33.1235,362000.0],["2007-10-15",33.1041,33.1332,32.6477,33.0264,370400.0],["2007-10-16",32.7691,32.8371,32.3322,32.5749,915400.0],["2007-10-17",32.9439,33.3225,32.6671,33.0264,565800.0],["2007-10-18",32.8905,33.0118,32.6138,32.871,214800.0],["2007-10-19",32.4535,34.007,31.9584,32.0603,1056400.0],["2007-10-22",31.604,32.6235,31.2156,32.4001,393800.0],["2007-10-23",32.6817,32.9973,32.4147,32.6526,488600.0],["2007-10-24",32.473,32.4778,31.3127,32.0409,867000.0],["2007-10-25",32.1283,32.3128,31.4389,31.6088,665800.0],["2007-10-26",31.8953,32.1623,31.5506,32.1526,315800.0],["2007-10-29",32.2642,33.2303,32.2399,32.9099,374200.0],["2007-10-30",32.5943,33.1575,32.5361,33.1089,505200.0],["2007-10-31",33.5022,34.0653,32.7691,33.4876,853400.0],["2007-11-01",32.6574,33.1429,32.5264,32.8905,574800.0],["2007-11-02",34.0507,34.0507,32.706,33.1041,608600.0],["2007-11-05",32.9875,33.1089,32.5361,32.8953,556200.0],["2007-11-06",32.7691,33.4245,32.7691,33.3759,381800.0],["2007-11-07",32.7837,33.3711,32.7837,32.9293,494600.0],["2007-11-08",32.9681,33.0992,32.4487,33.0507,869600.0],["2007-11-09",32.5361,33.2157,31.9826,32.138,696000.0],["2007-11-12",32.0409,32.3128,31.4583,31.6137,624100.0],["2007-11-13",31.8467,32.9439,31.8467,32.8662,455800.0],["2007-11-14",33.0118,33.2351,32.6817,32.8565,332100.0],["2007-11-15",32.6817,33.0118,31.4098,31.5943,531600.0],["2007-11-16",31.837,32.2059,29.3708,29.7883,983300.0],["2007-11-19",29.6815,29.7592,28.9436,29.2543,545900.0],["2007-11-20",29.7689,30.0893,28.9922,29.8757,369000.0],["2007-11-21",29.5165,29.6912,28.9048,29.1572,328900.0],["2007-11-23",29.2834,29.9145,28.9145,29.7398,72500.0],["2007-11-26",29.8369,30.1961,28.5164,28.5941,300900.0],["2007-11-27",28.5747,29.0019,28.2445,28.8465,395500.0],["2007-11-28",29.1087,30.099,28.8077,29.9922,292800.0],["2007-11-29",29.866,30.6816,29.8563,30.4389,352800.0],["2007-11-30",30.6428,31.2836,30.2835,30.7496,498800.0],["2007-12-03",30.9729,30.9729,29.5359,29.5359,333000.0],["2007-12-04",29.3126,29.6815,28.9242,29.3223,239600.0],["2007-12-05",29.7106,30.2641,29.6427,30.2641,409300.0],["2007-12-06",30.2641,31.536,30.1379,31.536,519000.0],["2007-12-07",31.6816,31.7593,31.3224,31.4875,286800.0],["2007-12-10",31.4972,32.1089,31.4195,31.8855,313100.0],["2007-12-11",32.1283,32.7108,30.9729,31.1088,473500.0],["2007-12-12",31.9147,32.2739,30.8564,31.303,254300.0],["2007-12-13",31.0991,31.1476,30.3709,31.0602,299000.0],["2007-12-14",30.5942,30.7398,29.934,29.9534,276300.0],["2007-12-17",29.7106,30.0893,29.3514,29.8077,684300.0],["2007-12-18",29.934,30.0213,28.7883,29.8563,389600.0],["2007-12-19",31.8758,32.4778,30.2932,31.7982,1338600.0],["2007-12-20",32.0603,33.4973,31.7302,33.4973,697900.0],["2007-12-21",33.9633,34.0993,33.1575,33.4585,697900.0],["2007-12-24",33.9245,33.9245,32.4487,33.3322,199800.0],["2007-12-26",33.1672,33.6915,32.2739,33.4876,369200.0],["2007-12-27",33.2643,33.2643,31.9923,31.9923,360500.0],["2007-12-28",32.4098,33.8663,32.4098,33.5944,530200.0],["2007-12-31",33.3711,33.8177,32.7303,33.0215,348500.0],["2008-01-02",32.9147,33.4099,32.0894,32.2254,532100.0],["2008-01-03",32.3613,32.5846,31.6525,31.6913,609200.0],["2008-01-04",31.3224,31.3224,30.3029,30.4,492000.0],["2008-01-07",30.5845,31.0602,29.6815,30.0796,565900.0],["2008-01-08",30.2835,30.7204,29.264,29.3029,828200.0],["2008-01-09",28.4873,29.2252,27.5843,28.3513,770500.0],["2008-01-10",28.0795,28.7203,27.6037,28.2251,946900.0],["2008-01-11",28.3513,28.3513,26.6425,26.7687,869600.0],["2008-01-14",27.1085,27.9533,27.1085,27.7494,573800.0],["2008-01-15",27.0697,27.4678,26.8658,27.2639,696300.0],["2008-01-16",27.1377,27.3221,26.2347,26.2832,889600.0],["2008-01-17",26.4677,26.6037,24.6618,24.72,739600.0],["2008-01-18",24.3899,25.3803,24.1763,24.72,900100.0],["2008-01-22",23.6811,25.4677,23.6714,24.7297,726900.0],["2008-01-23",24.2637,25.4385,23.5452,25.2055,812700.0],["2008-01-24",25.3609,26.0211,24.9045,25.6716,1044100.0],["2008-01-25",26.0891,26.3512,25.7298,25.9725,1027100.0],["2008-01-28",26.0405,26.526,25.7492,26.4969,569900.0],["2008-01-29",26.458,27.1571,26.1764,27.0114,863100.0],["2008-01-30",26.759,27.1571,25.9725,26.0599,726600.0],["2008-01-31",25.4871,26.8173,25.4871,26.4969,1184700.0],["2008-02-01",26.5551,27.1668,26.2153,27.0114,861900.0],["2008-02-04",26.759,27.6717,26.759,27.293,524700.0],["2008-02-05",26.691,26.9532,25.9628,26.0502,715400.0],["2008-02-06",26.2153,26.4774,25.5453,25.6521,254300.0],["2008-02-07",25.555,26.8561,25.4871,26.7784,734900.0],["2008-02-08",26.6716,27.0503,26.1764,26.8367,902500.0],["2008-02-11",26.9046,27.1474,26.293,27.0406,305400.0],["2008-02-12",27.128,27.4775,26.7784,27.0114,337300.0],["2008-02-13",27.4387,28.2542,27.1571,28.2542,371800.0],["2008-02-14",28.798,28.8077,27.5163,27.6523,660400.0],["2008-02-15",27.3998,27.7202,26.8561,27.2542,282200.0],["2008-02-19",27.5066,27.9047,27.3027,27.7299,288300.0],["2008-02-20",27.5357,27.9241,27.0794,27.9241,211200.0],["2008-02-21",28.0601,28.3805,26.9435,27.1377,281400.0],["2008-02-22",27.1377,27.3804,26.4483,26.9241,434600.0],["2008-02-25",26.827,27.6814,26.7007,27.6425,385300.0],["2008-02-26",27.4095,28.128,27.2348,27.9144,485600.0],["2008-02-27",27.6037,28.1571,27.3221,27.8367,998100.0],["2008-02-28",27.6814,27.8562,26.458,26.9726,851200.0],["2008-02-29",26.7687,26.9241,25.992,26.0988,586900.0],["2008-03-03",26.1182,26.4677,25.5842,26.4386,806300.0],["2008-03-04",26.458,26.5939,25.7881,26.3997,829600.0],["2008-03-05",26.6813,27.0794,26.3512,26.759,478500.0],["2008-03-06",26.5551,26.9144,26.2153,26.2832,679200.0],["2008-03-07",25.4191,26.6037,25.4191,26.3415,591000.0],["2008-03-10",26.4871,26.4871,25.6133,25.623,506400.0],["2008-03-11",26.3124,27.1571,25.8949,27.1571,554100.0],["2008-03-12",27.0988,27.8464,26.4289,26.5551,442300.0],["2008-03-13",26.1959,27.4969,25.8754,27.4775,643800.0],["2008-03-14",27.7494,27.7688,26.4192,26.992,395900.0],["2008-03-17",26.1764,27.7882,25.9046,27.5066,729900.0],["2008-03-18",28.6329,29.0698,27.8173,28.8756,849100.0],["2008-03-19",30.3612,30.3612,28.7203,28.9145,1044300.0],["2008-03-20",28.0503,30.4583,27.1668,29.0116,1542100.0],["2008-03-24",29.1281,30.7398,29.1281,30.468,667900.0],["2008-03-25",30.5359,30.633,29.7883,30.5068,504500.0],["2008-03-26",30.2932,30.3515,29.4485,29.6718,746700.0],["2008-03-27",29.7398,29.9825,29.0116,29.1184,481000.0],["2008-03-28",29.2155,30.6427,29.2155,29.6815,839200.0],["2008-03-31",29.5262,29.5553,28.9145,29.332,415200.0],["2008-04-01",29.4873,30.769,29.3611,30.7107,367500.0],["2008-04-02",30.6136,31.5846,30.6136,31.2447,472800.0],["2008-04-03",30.934,31.2641,30.6233,31.1768,372200.0],["2008-04-04",31.0894,31.4292,30.6719,31.1088,230100.0],["2008-04-07",31.3127,31.5554,30.6913,30.8272,299200.0],["2008-04-08",30.6427,31.1768,30.2447,30.9826,346800.0],["2008-04-09",31.0797,31.0797,29.8757,30.167,352500.0],["2008-04-10",30.235,30.8175,29.8175,30.7301,369700.0],["2008-04-11",30.2641,30.468,29.3902,29.633,707600.0],["2008-04-14",29.5941,30.1961,29.2349,29.6621,307300.0],["2008-04-15",29.7398,30.5457,29.565,30.3126,623800.0],["2008-04-16",30.5262,31.6525,30.5262,31.6331,661000.0],["2008-04-17",31.5457,31.6719,31.07,31.536,475300.0],["2008-04-18",31.9923,32.4778,31.8661,32.2448,311600.0],["2008-04-21",32.0506,32.7594,31.7787,32.7108,289000.0],["2008-04-22",32.7303,32.8079,31.4777,31.7593,392300.0],["2008-04-23",31.9438,32.1089,31.4583,32.0215,284700.0],["2008-04-24",32.3419,32.8953,31.7593,32.6914,2043300.0],["2008-04-25",32.8176,33.206,32.4293,32.9633,225500.0],["2008-04-28",32.973,33.6526,32.8079,33.4876,309400.0],["2008-04-29",33.4779,33.6721,32.7205,32.8662,407100.0],["2008-04-30",32.9439,33.5167,32.7108,32.8856,595500.0],["2008-05-01",32.9244,33.4779,32.6817,33.274,636200.0],["2008-05-02",33.507,33.5556,33.041,33.5361,713200.0],["2008-05-05",33.5458,33.5653,33.206,33.4876,606400.0],["2008-05-06",33.3322,33.3808,32.5943,33.0604,510100.0],["2008-05-07",33.1672,33.206,32.3225,32.4196,304200.0],["2008-05-08",32.4875,32.8274,32.1671,32.74,376200.0],["2008-05-09",32.3322,32.8176,32.1477,32.7788,219700.0],["2008-05-12",32.973,33.9148,32.5458,33.7303,237200.0],["2008-05-13",33.8468,33.9828,33.4002,33.5653,306700.0],["2008-05-14",33.5458,33.9536,33.3419,33.4002,227400.0],["2008-05-15",33.2837,33.9731,33.0118,33.9731,171800.0],["2008-05-16",33.9731,34.2352,33.4876,34.0896,382200.0],["2008-05-19",34.3129,34.6915,33.7886,34.2255,279500.0],["2008-05-20",34.0022,34.0119,33.2157,33.9342,356500.0],["2008-05-21",34.0604,34.575,33.3614,33.8274,351700.0],["2008-05-22",33.8857,34.4779,33.7983,34.41,322500.0],["2008-05-23",34.3129,34.3129,32.4681,33.206,631800.0],["2008-05-27",33.1769,34.0701,33.0118,34.0216,244100.0],["2008-05-28",34.2352,34.4682,33.9439,34.2158,324400.0],["2008-05-29",34.177,35.6625,33.7692,35.2838,408500.0],["2008-05-30",35.3906,35.4877,35.0217,35.4489,356000.0],["2008-06-02",35.478,35.6819,34.7692,35.4003,489300.0],["2008-06-03",35.6819,35.8858,34.6915,35.2838,343300.0],["2008-06-04",35.0799,35.6819,34.5653,35.3129,319400.0],["2008-06-05",35.3421,36.0703,35.3421,35.7402,328300.0],["2008-06-06",35.4392,35.4392,34.4197,34.5362,389500.0],["2008-06-09",34.6236,34.8857,33.3128,33.7206,768700.0],["2008-06-10",32.8468,32.8468,31.1185,31.9826,1099600.0],["2008-06-11",31.8079,32.0603,31.1962,31.2836,668800.0],["2008-06-12",31.5845,32.1768,31.3806,31.468,493400.0],["2008-06-13",31.8758,32.5555,31.6622,32.2157,371500.0],["2008-06-16",32.0312,32.1574,31.6137,32.0118,257700.0],["2008-06-17",32.0506,32.1768,31.5651,31.8176,248000.0],["2008-06-18",31.6914,31.8855,31.235,31.536,322800.0],["2008-06-19",33.1381,34.2061,32.2351,32.9633,1215500.0],["2008-06-20",32.0312,33.9633,32.0312,33.2449,918700.0],["2008-06-23",33.4779,33.5653,31.9729,32.2351,421100.0],["2008-06-24",32.0603,32.2739,31.4389,31.8079,724400.0],["2008-06-25",31.9535,32.672,31.9438,32.3807,504700.0],["2008-06-26",31.9244,31.9632,30.235,30.5554,493100.0],["2008-06-27",30.6039,31.2933,30.3709,30.4486,677400.0],["2008-06-30",30.4097,31.0311,30.167,30.4389,513300.0],["2008-07-01",30.0699,30.5845,30.0311,30.3029,734600.0],["2008-07-02",30.3418,30.9437,29.3029,29.4873,469800.0],["2008-07-03",29.6038,30.2544,29.1863,29.5165,463300.0],["2008-07-07",29.7398,30.167,28.7591,29.1281,454300.0],["2008-07-08",29.3514,29.9534,28.7688,29.9145,548200.0],["2008-07-09",29.8757,29.9922,28.798,28.8756,364200.0],["2008-07-10",28.8756,29.4388,28.4678,29.0892,381000.0],["2008-07-11",28.7785,29.4194,28.6135,29.0892,510600.0],["2008-07-14",29.3999,29.3999,28.361,28.6912,431300.0],["2008-07-15",28.3999,29.0504,27.4581,28.5358,536600.0],["2008-07-16",28.5358,29.798,28.1863,29.7592,411300.0],["2008-07-17",29.8272,30.0699,29.1184,29.8757,471000.0],["2008-07-18",29.6912,29.7786,29.2446,29.5068,275600.0],["2008-07-21",29.4291,29.8854,29.0019,29.332,408000.0],["2008-07-22",29.196,30.5359,29.031,30.4874,280600.0],["2008-07-23",30.5165,31.07,29.9048,30.1476,639200.0],["2008-07-24",29.8757,30.3709,28.798,29.031,535400.0],["2008-07-25",29.2931,30.1573,29.0407,29.9728,533900.0],["2008-07-28",29.8272,29.866,28.9727,29.2834,414000.0],["2008-07-29",29.5359,30.1767,29.4679,29.8369,326100.0],["2008-07-30",30.0408,30.6233,29.9048,30.5456,404600.0],["2008-07-31",30.1476,30.2252,29.5747,29.5747,280200.0],["2008-08-01",29.5844,30.1184,29.2155,29.5359,354600.0],["2008-08-04",29.2252,29.5262,28.5746,28.9242,334000.0],["2008-08-05",29.2252,29.4388,29.0213,29.1766,334400.0],["2008-08-06",28.9922,29.2155,28.5358,28.8659,685600.0],["2008-08-07",28.6232,29.0019,28.1183,28.7494,328800.0],["2008-08-08",28.5455,30.3515,28.5455,30.1864,356900.0],["2008-08-11",30.1184,31.1768,29.8854,30.9243,356600.0],["2008-08-12",31.0214,31.3127,30.7495,31.1185,345000.0],["2008-08-13",31.1282,31.6137,30.6427,31.303,297100.0],["2008-08-14",30.7884,32.1089,30.1767,31.8953,401100.0],["2008-08-15",32.1671,32.4001,31.3612,31.9535,392400.0],["2008-08-18",32.0894,32.1671,30.6719,30.7787,327600.0],["2008-08-19",30.5262,30.5359,30.0116,30.1087,286900.0],["2008-08-20",30.2155,30.6622,29.7301,30.4,194000.0],["2008-08-21",30.0602,30.2641,29.6038,29.7301,209000.0],["2008-08-22",29.9145,30.5068,29.5359,30.3612,339000.0],["2008-08-25",30.3126,30.3126,29.1669,29.6912,228500.0],["2008-08-26",29.4873,29.9145,29.0698,29.3902,341900.0],["2008-08-27",29.4485,30.2932,29.196,30.0699,369500.0],["2008-08-28",30.1281,31.2933,30.1281,31.1476,323800.0],["2008-08-29",30.9826,31.3321,30.3515,30.633,211400.0],["2008-09-02",31.0797,31.536,29.9534,30.2835,428700.0],["2008-09-03",30.3515,30.6816,29.6136,29.934,781200.0],["2008-09-04",29.6135,29.6621,28.5455,28.6912,471200.0],["2008-09-05",28.4679,28.6912,27.6717,27.8173,1012100.0],["2008-09-08",28.7494,29.0407,27.7785,28.1571,542900.0],["2008-09-09",28.2542,28.4776,27.0211,27.293,454600.0],["2008-09-10",27.5163,28.128,27.293,27.662,513000.0],["2008-09-11",27.361,28.6523,27.0212,28.6523,290900.0],["2008-09-12",28.4581,28.7688,28.0406,28.361,330400.0],["2008-09-15",27.7785,28.1863,27.0017,27.0891,461500.0],["2008-09-16",26.6425,26.8755,26.1182,26.6037,942200.0],["2008-09-17",26.2444,26.3512,24.9239,25.1667,1091900.0],["2008-09-18",24.3219,33.1089,24.3219,26.5939,1103100.0],["2008-09-19",27.2833,27.2833,26.0405,27.2833,1997400.0],["2008-09-22",27.4678,27.7688,26.3221,26.3512,706200.0],["2008-09-23",26.3027,26.8076,25.1667,25.3706,416500.0],["2008-09-24",25.0113,25.8172,24.7686,24.8268,507400.0],["2008-09-25",24.9531,26.39,24.9531,26.0793,657100.0],["2008-09-26",25.4959,25.6904,24.261,25.2625,715600.0],["2008-09-29",26.0016,26.0016,23.2983,23.6484,632400.0],["2008-09-30",23.9498,24.5527,23.3372,24.543,746100.0],["2008-10-01",23.0358,23.5025,20.9841,21.3633,1458400.0],["2008-10-02",21.2466,21.4994,19.7588,19.9728,1225700.0],["2008-10-03",19.9339,21.0327,19.8853,20.1478,1379300.0],["2008-10-06",19.5352,20.0117,17.9794,19.6033,1147900.0],["2008-10-07",19.7589,19.895,18.2906,18.4753,1405200.0],["2008-10-08",18.4753,19.2435,17.6877,18.6017,1317900.0],["2008-10-09",19.0393,19.2338,16.832,17.007,707300.0],["2008-10-10",16.5403,19.6811,15.4998,19.0782,1223600.0],["2008-10-13",19.7394,20.0603,18.942,19.8658,703400.0],["2008-10-14",20.7021,21.1494,17.3668,17.9794,923700.0],["2008-10-15",17.9988,18.2614,16.161,16.2194,856800.0],["2008-10-16",16.3458,17.6585,15.4415,17.5321,1121900.0],["2008-10-17",16.8709,17.9988,16.1902,17.0362,586500.0],["2008-10-20",17.1431,17.2209,16.3458,16.9487,837100.0],["2008-10-21",16.725,17.289,16.7153,17.0167,885800.0],["2008-10-22",16.5792,16.9584,15.0039,15.5484,791700.0],["2008-10-23",15.4026,15.8012,14.3718,14.8289,1340200.0],["2008-10-24",13.8079,14.9261,13.6328,14.3427,799500.0],["2008-10-27",14.0704,14.79,13.8273,13.8954,653500.0],["2008-10-28",14.2454,15.597,13.3119,15.5776,730300.0],["2008-10-29",15.6651,17.0848,15.1984,15.9471,989300.0],["2008-10-30",16.5111,17.3473,16.3458,17.2598,657000.0],["2008-10-31",17.2112,17.853,16.9,17.4348,891700.0],["2008-11-03",17.4057,17.8724,17.2209,17.6682,476100.0],["2008-11-04",18.1155,18.6114,17.8821,18.4461,390300.0],["2008-11-05",18.2322,18.3878,17.5224,17.6099,679100.0],["2008-11-06",17.464,17.746,16.6472,16.8611,667200.0],["2008-11-07",16.9681,17.9113,16.7347,17.1529,519400.0],["2008-11-10",17.5515,17.746,16.8514,17.2793,757100.0],["2008-11-11",17.0751,17.8919,16.6569,17.114,447500.0],["2008-11-12",16.7834,16.8611,15.8012,16.0638,495700.0],["2008-11-13",16.2096,18.2711,15.0525,18.1739,959700.0],["2008-11-14",17.8044,18.0669,16.1319,16.1513,634400.0],["2008-11-17",16.1513,16.8028,15.6943,16.1221,438900.0],["2008-11-18",16.2194,16.7445,15.4706,15.986,1016500.0],["2008-11-19",15.9957,16.2194,14.8678,14.9067,499500.0],["2008-11-20",14.7219,15.2567,13.9634,14.0412,700300.0],["2008-11-21",14.3621,15.6262,13.837,15.5193,798900.0],["2008-11-24",16.0054,16.4916,15.1011,15.6943,847900.0],["2008-11-25",16.0735,16.0832,14.6927,15.8888,939600.0],["2008-11-26",15.4901,17.1918,15.4317,17.1431,627000.0],["2008-11-28",16.832,17.4446,16.5986,17.4446,379400.0],["2008-12-01",17.2501,17.2501,14.9164,14.9747,610500.0],["2008-12-02",15.2859,16.2291,14.9844,16.161,854400.0],["2008-12-03",15.6359,17.1626,15.3345,17.0653,641600.0],["2008-12-04",16.832,17.4446,15.8012,16.1902,588600.0],["2008-12-05",15.9568,16.725,15.1984,16.6764,494400.0],["2008-12-08",17.1918,17.6002,16.9389,17.289,564900.0],["2008-12-09",16.1513,16.1513,14.6441,15.3442,1088100.0],["2008-12-10",15.0622,16.6764,14.4788,16.1221,1111400.0],["2008-12-11",16.1221,16.1221,14.7413,14.9553,911800.0],["2008-12-12",14.5955,15.6554,14.5858,15.5387,623300.0],["2008-12-15",15.6457,15.704,14.9067,15.2859,736100.0],["2008-12-16",15.6457,16.5208,15.3345,16.3847,469000.0],["2008-12-17",16.0638,16.8709,15.9568,16.5792,786300.0],["2008-12-18",16.0346,16.0346,15.1011,15.6846,1585400.0],["2008-12-19",16.2291,16.6764,15.4901,15.704,888100.0],["2008-12-22",15.5873,15.5873,14.8094,15.4609,812700.0],["2008-12-23",15.5679,15.7915,14.7608,14.965,408900.0],["2008-12-24",15.7235,16.2874,15.6457,15.7332,1008300.0],["2008-12-26",15.8304,16.443,15.7623,16.3166,400300.0],["2008-12-29",16.2194,16.7445,16.093,16.6667,854900.0],["2008-12-30",16.8223,17.7071,16.5111,17.6877,863100.0],["2008-12-31",17.6196,19.3213,17.6196,18.4947,6485200.0],["2009-01-02",18.4072,18.5239,18.0864,18.3197,1132500.0],["2009-01-05",18.2322,19.1365,18.0475,18.9032,784900.0],["2009-01-06",19.1462,19.6227,18.6892,19.3407,748600.0],["2009-01-07",18.9031,18.9226,18.2322,18.417,811000.0],["2009-01-08",18.3878,18.4559,18.1155,18.3683,520800.0],["2009-01-09",18.31,18.4267,17.396,17.8238,536500.0],["2009-01-12",17.8141,17.8627,17.2501,17.5321,565700.0],["2009-01-13",17.4057,17.8627,17.1237,17.639,446900.0],["2009-01-14",17.6002,17.6391,16.4527,16.5694,668200.0],["2009-01-15",16.5986,17.3765,16.2194,17.2987,545400.0],["2009-01-16",17.5807,17.5807,16.1708,16.6861,731700.0],["2009-01-20",16.4333,16.443,15.4901,15.5484,583700.0],["2009-01-21",16.0638,16.6569,15.5873,16.6083,1018100.0],["2009-01-22",16.1708,16.6375,15.704,16.1124,606700.0],["2009-01-23",15.4609,16.2291,15.3637,15.879,579100.0],["2009-01-26",16.0249,16.4041,15.529,15.8693,608500.0],["2009-01-27",15.9763,16.8125,15.9665,16.5111,449100.0],["2009-01-28",16.5208,17.6002,16.5208,17.3182,429600.0],["2009-01-29",16.8903,17.2501,16.4138,16.6472,427400.0],["2009-01-30",16.5889,16.9584,15.8401,16.0249,470100.0],["2009-02-02",15.7332,16.0638,15.5776,15.9082,511900.0],["2009-02-03",16.0152,16.0152,15.5679,15.8888,819900.0],["2009-02-04",16.1124,16.268,15.6262,15.7624,361100.0],["2009-02-05",15.6165,16.1319,15.3053,15.9082,934900.0],["2009-02-06",15.8499,16.6861,15.8401,16.3458,451100.0],["2009-02-09",16.3166,16.3847,15.5776,15.8596,565300.0],["2009-02-10",15.8401,15.9277,14.8191,15.0525,760700.0],["2009-02-11",15.1109,15.3345,14.5663,14.8289,574100.0],["2009-02-12",14.8191,15.1886,14.2843,15.1109,534500.0],["2009-02-13",15.1206,15.4901,14.9261,15.0136,315000.0],["2009-02-17",14.3621,14.683,14.1579,14.3427,367900.0],["2009-02-18",14.4691,14.8191,14.0801,14.3816,1681000.0],["2009-02-19",14.576,14.7705,14.1579,14.2163,564200.0],["2009-02-20",12.8452,13.7009,12.1743,12.3298,1774500.0],["2009-02-23",12.5243,12.534,11.4352,11.4741,971700.0],["2009-02-24",11.6297,11.6297,10.7643,11.3477,1526900.0],["2009-02-25",11.1921,11.2408,10.1225,10.1225,1451400.0],["2009-02-26",10.1906,10.5017,9.9669,10.0933,673700.0],["2009-02-27",9.8989,10.4337,9.6461,10.0058,806200.0],["2009-03-02",9.7919,9.86,8.9265,8.9459,794000.0],["2009-03-03",9.2279,9.2279,8.4403,8.4695,1429400.0],["2009-03-04",8.6348,8.8487,8.4208,8.7612,1014000.0],["2009-03-05",8.4597,8.5667,7.9152,8.0319,670200.0],["2009-03-06",8.1194,8.1486,7.5165,7.8277,684000.0],["2009-03-09",7.711,7.818,7.2929,7.3901,705200.0],["2009-03-10",7.5651,7.7596,7.4971,7.6624,773100.0],["2009-03-11",7.7013,7.9541,7.6624,7.7791,500100.0],["2009-03-12",7.7596,7.9735,7.4679,7.8666,783000.0],["2009-03-13",7.886,8.2458,7.8569,8.1486,578300.0],["2009-03-16",8.2166,8.2653,7.9444,7.9833,596800.0],["2009-03-17",7.9541,8.3236,7.7402,8.168,617600.0],["2009-03-18",7.4193,8.0902,6.8261,7.7888,1773200.0],["2009-03-19",7.1081,7.993,7.0984,7.711,824300.0],["2009-03-20",7.8374,8.168,7.4485,7.5943,1100800.0],["2009-03-23",7.7596,8.4986,7.7596,8.4986,864500.0],["2009-03-24",8.4111,9.121,8.2166,8.8292,929800.0],["2009-03-25",8.8876,9.4807,8.6834,9.0529,576200.0],["2009-03-26",9.2279,10.0253,9.2279,9.9961,1107200.0],["2009-03-27",9.6169,10.3559,9.6169,10.0642,916800.0],["2009-03-30",9.7433,10.0058,9.3932,9.7238,949300.0],["2009-03-31",9.8891,10.2198,9.8016,10.0447,821300.0],["2009-04-01",10.0545,10.21,9.6655,9.9669,1474900.0],["2009-04-02",10.2587,11.1241,10.0739,10.8129,1311600.0],["2009-04-03",10.8129,11.4936,10.774,11.4158,1504500.0],["2009-04-06",11.4061,11.4061,10.9588,11.1921,719100.0],["2009-04-07",11.0463,11.4352,10.5212,10.5795,845100.0],["2009-04-08",10.6379,10.9685,10.3948,10.8421,639000.0],["2009-04-09",11.1435,11.902,11.0755,11.8825,732200.0],["2009-04-13",11.7756,11.7853,11.2213,11.5422,703700.0],["2009-04-14",11.5325,11.5325,11.0463,11.2602,704400.0],["2009-04-15",11.2019,11.2797,10.8518,11.2019,646000.0],["2009-04-16",11.2894,11.902,11.0268,11.8242,679400.0],["2009-04-17",11.8534,11.902,11.513,11.62,649700.0],["2009-04-20",11.2991,11.4061,10.5601,10.9004,1013600.0],["2009-04-21",10.8226,11.0463,10.6087,10.881,1085700.0],["2009-04-22",10.7254,11.9701,10.5115,11.6783,918700.0],["2009-04-23",11.727,11.7561,11.0171,11.3186,536300.0],["2009-04-24",11.4158,12.3201,11.3866,12.1159,899600.0],["2009-04-27",11.8047,11.9701,11.2894,11.4644,587100.0],["2009-04-28",11.3088,11.6103,11.0852,11.163,490100.0],["2009-04-29",11.2408,11.8534,11.2408,11.7561,741000.0],["2009-04-30",11.9117,12.2715,11.8534,11.9214,701800.0],["2009-05-01",11.9312,11.9701,11.6394,11.8145,254500.0],["2009-05-04",11.8825,12.1451,11.7367,12.0478,578300.0],["2009-05-05",12.0284,12.4271,11.8923,12.1256,307300.0],["2009-05-06",12.1743,12.4951,11.7659,12.4562,397600.0],["2009-05-07",12.5827,12.7577,12.1159,12.2423,669700.0],["2009-05-08",12.5146,13.0591,12.2618,13.0591,520200.0],["2009-05-11",12.7869,12.9133,12.5243,12.5632,268100.0],["2009-05-12",12.6118,12.7091,12.0187,12.4465,380500.0],["2009-05-13",12.1937,12.1937,11.5033,11.5811,431500.0],["2009-05-14",11.4936,11.8436,11.3769,11.4255,488900.0],["2009-05-15",11.4158,11.6589,11.1435,11.2699,426800.0],["2009-05-18",11.4547,11.9895,11.338,11.9603,281100.0],["2009-05-19",11.9603,12.2229,11.7561,12.077,319300.0],["2009-05-20",12.1548,12.7771,12.0673,12.1354,333700.0],["2009-05-21",12.0089,12.1062,11.7561,11.9506,436800.0],["2009-05-22",11.9895,12.1256,11.6978,11.6978,182800.0],["2009-05-26",11.62,12.1548,11.3769,12.0381,454100.0],["2009-05-27",11.9992,12.0478,11.6394,11.6783,343700.0],["2009-05-28",11.8145,11.8534,11.0171,11.5325,337300.0],["2009-05-29",11.513,11.9409,11.3866,11.9409,368300.0],["2009-06-01",12.2034,13.1953,12.0673,13.0494,495600.0],["2009-06-02",12.8938,13.2244,12.748,13.1077,383600.0],["2009-06-03",13.0105,13.3411,12.7966,13.3217,417200.0],["2009-06-04",13.3606,13.6231,12.9619,13.5842,388300.0],["2009-06-05",13.7592,13.837,13.3897,13.5453,376200.0],["2009-06-08",13.3119,13.4481,12.8841,13.1466,296500.0],["2009-06-09",13.2439,13.3703,13.0688,13.1466,319900.0],["2009-06-10",13.1466,13.3217,12.4271,12.6604,549500.0],["2009-06-11",11.9117,13.2147,11.5033,13.1855,2515600.0],["2009-06-12",12.8549,13.7592,12.8452,13.7495,1147500.0],["2009-06-15",13.5356,13.7398,13.3703,13.555,654600.0],["2009-06-16",12.8452,13.3508,12.7188,12.8355,654000.0],["2009-06-17",13.6134,14.7608,13.3217,14.3038,2110200.0],["2009-06-18",14.3232,14.5566,14.051,14.2065,478700.0],["2009-06-19",14.3524,15.1011,14.3524,14.79,851300.0],["2009-06-22",14.6344,14.6344,14.1093,14.1093,1031400.0],["2009-06-23",12.5438,12.5827,11.9214,12.184,3145400.0],["2009-06-24",12.2715,12.5438,11.9409,12.0576,8806900.0],["2009-06-25",11.9312,12.2326,11.8534,12.1937,1078300.0],["2009-06-26",12.3007,12.3007,11.9117,12.1548,2021800.0],["2009-06-29",12.1548,12.3201,11.9117,12.0576,632200.0],["2009-06-30",12.1645,12.2034,11.7172,11.8631,623200.0],["2009-07-01",11.9603,11.9798,11.3672,11.6686,1698400.0],["2009-07-02",11.445,11.6686,11.0755,11.2699,681300.0],["2009-07-06",11.1824,11.1824,10.5212,10.7448,790600.0],["2009-07-07",10.7157,10.7643,10.2295,10.2975,1114600.0],["2009-07-08",10.2976,10.3753,9.9183,10.1809,982100.0],["2009-07-09",10.2198,10.3462,10.0642,10.1711,606800.0],["2009-07-10",10.0739,10.3948,10.0253,10.1517,784200.0],["2009-07-13",10.2295,10.599,10.0156,10.5795,627700.0],["2009-07-14",10.6087,10.7643,10.4726,10.6671,431100.0],["2009-07-15",10.8032,11.1046,10.6962,11.0366,642500.0],["2009-07-16",11.163,11.2408,10.9296,11.2116,483200.0],["2009-07-17",11.1824,11.3866,11.0657,11.1338,530200.0],["2009-07-20",11.2213,11.5811,11.0657,11.5519,659500.0],["2009-07-21",11.6394,11.8631,11.4741,11.6492,714700.0],["2009-07-22",11.6297,11.7756,11.4644,11.6881,481200.0],["2009-07-23",11.5519,12.2229,11.4352,12.1062,753100.0],["2009-07-24",12.0576,12.1062,11.7367,11.8631,531700.0],["2009-07-27",11.8825,12.0673,11.6783,11.9798,820400.0],["2009-07-28",11.8145,11.9701,11.5519,11.8436,421600.0],["2009-07-29",11.7075,11.8047,11.513,11.7756,572800.0],["2009-07-30",11.97,12.6021,11.7853,12.3201,1114500.0],["2009-07-31",12.3007,12.5438,12.2034,12.4854,1764500.0],["2009-08-03",12.3979,12.6896,12.3882,12.6896,901800.0],["2009-08-04",12.5535,12.7966,12.4562,12.748,513100.0],["2009-08-05",12.7188,12.7188,12.3201,12.466,864200.0],["2009-08-06",12.4854,13.0494,12.2229,13.0008,1047400.0],["2009-08-07",13.1175,13.8273,13.0008,13.8079,1355800.0],["2009-08-10",13.7592,14.051,13.6134,13.9634,705200.0],["2009-08-11",13.7592,13.8468,13.3995,13.6523,547300.0],["2009-08-12",13.5745,14.0607,13.5745,13.8176,570300.0],["2009-08-13",13.944,14.0412,13.5356,14.0023,380900.0],["2009-08-14",13.8468,13.9829,13.3897,13.5939,345900.0],["2009-08-17",13.3119,13.4286,12.9522,13.3606,430300.0],["2009-08-18",13.4189,13.7106,13.3508,13.6523,430100.0],["2009-08-19",13.4286,13.9343,13.38,13.8954,316400.0],["2009-08-20",13.9051,14.0023,13.5939,13.6814,344300.0],["2009-08-21",13.8662,13.9051,13.6134,13.6814,648200.0],["2009-08-24",13.7009,13.944,13.5939,13.7106,278600.0],["2009-08-25",13.769,14.0023,13.6037,13.8468,379700.0],["2009-08-26",13.7592,13.9537,13.5939,13.8468,311300.0],["2009-08-27",13.837,13.8565,13.6814,13.8079,445400.0],["2009-08-28",13.9537,14.0412,13.5356,13.6814,364000.0],["2009-08-31",13.5939,13.9343,13.3703,13.7398,731200.0],["2009-09-01",13.6037,14.0996,13.1661,13.3022,343500.0],["2009-09-02",13.2244,13.5453,13.0008,13.4967,430000.0],["2009-09-03",13.5259,13.6717,13.2147,13.5745,216500.0],["2009-09-04",13.5161,13.6814,13.3411,13.6523,279900.0],["2009-09-08",13.7301,13.9051,13.5745,13.7592,211600.0],["2009-09-09",13.7884,14.226,13.662,14.0315,371400.0],["2009-09-10",14.051,14.3135,13.8273,14.2357,442000.0],["2009-09-11",14.3621,14.5177,14.1774,14.2357,483300.0],["2009-09-14",14.1579,14.6927,14.1093,14.6247,505600.0],["2009-09-15",14.5566,14.79,14.4399,14.6247,249900.0],["2009-09-16",14.7219,14.9261,14.5274,14.9261,558300.0],["2009-09-17",14.9455,15.1303,14.8386,15.1206,500400.0],["2009-09-18",15.1789,15.3928,15.072,15.3345,761500.0],["2009-09-21",15.2178,15.3053,14.8775,15.072,640500.0],["2009-09-22",15.1497,15.5193,15.1303,15.2859,393800.0],["2009-09-23",15.2664,15.6651,15.2275,15.4415,411900.0],["2009-09-24",15.5581,15.5679,14.9164,15.0914,484100.0],["2009-09-25",15.0525,15.2567,14.965,15.1692,587000.0],["2009-09-28",15.2082,15.5007,15.0522,15.1984,542800.0],["2009-09-29",15.2862,15.5689,14.555,14.789,1082100.0],["2009-09-30",14.0578,16.0466,13.9506,15.6566,2277500.0],["2009-10-01",15.6176,15.7249,15.2082,15.5884,1102100.0],["2009-10-02",15.3837,15.4714,14.672,14.7402,988600.0],["2009-10-05",14.8572,15.1789,14.6818,15.0522,437100.0],["2009-10-06",15.1399,15.5104,14.9937,15.3349,527400.0],["2009-10-07",15.3154,15.6274,15.2569,15.5494,778000.0],["2009-10-08",15.7054,16.3196,15.6079,15.7931,774500.0],["2009-10-09",15.8321,16.2903,15.7249,16.2123,326300.0],["2009-10-12",16.1538,16.5243,15.9881,16.1051,286000.0],["2009-10-13",16.1148,16.1148,15.8126,15.9881,336500.0],["2009-10-14",16.2416,16.3683,16.0076,16.3098,457400.0],["2009-10-15",16.1831,16.534,15.9978,16.4463,494800.0],["2009-10-16",16.3586,16.3975,15.9101,16.378,361500.0],["2009-10-19",16.3878,16.573,16.1246,16.3488,249100.0],["2009-10-20",16.3878,16.3878,15.9296,16.2513,330000.0],["2009-10-21",16.1733,16.5535,16.0466,16.0856,536800.0],["2009-10-22",16.0856,16.534,15.8906,16.4365,402700.0],["2009-10-23",16.4463,16.5438,15.9686,16.1051,618900.0],["2009-10-26",16.1441,16.5048,15.9004,16.3293,891800.0],["2009-10-27",16.3391,16.6705,16.0563,16.3293,943500.0],["2009-10-28",16.3488,16.3586,15.9881,16.1343,1012600.0],["2009-10-29",16.2611,16.417,15.7639,15.8614,583200.0],["2009-10-30",15.7444,15.7639,15.062,15.2179,584900.0],["2009-11-02",15.3544,15.4227,14.8865,15.1497,580800.0],["2009-11-03",15.0035,15.4227,15.0035,15.3349,455300.0],["2009-11-04",15.3739,15.7249,15.1887,15.3154,507700.0],["2009-11-05",15.4129,16.3683,15.4129,16.2221,739200.0],["2009-11-06",16.0856,16.3683,15.7931,16.0076,577000.0],["2009-11-09",16.1928,16.6998,16.1246,16.6998,500500.0],["2009-11-10",16.6023,16.8167,16.1928,16.3196,481100.0],["2009-11-11",16.5048,16.846,16.5048,16.7095,349400.0],["2009-11-12",16.6998,16.8752,16.1733,16.2123,377100.0],["2009-11-13",16.3001,16.4268,15.9783,16.2221,334100.0],["2009-11-16",16.2123,16.651,16.2123,16.6023,578300.0],["2009-11-17",16.573,16.7583,16.4658,16.6023,301100.0],["2009-11-18",16.6608,16.807,16.1733,16.5048,383400.0],["2009-11-19",16.417,16.4658,15.8321,16.1733,433100.0],["2009-11-20",16.0563,16.1733,15.7639,15.9881,317500.0],["2009-11-23",16.2513,16.4755,16.0563,16.1246,465400.0],["2009-11-24",16.0661,16.1928,15.9004,16.1148,229200.0],["2009-11-25",16.2221,16.2806,16.0368,16.0856,186100.0],["2009-11-27",15.5981,15.8419,15.5104,15.6176,189900.0],["2009-11-30",15.5591,15.9978,15.3642,15.9199,614300.0],["2009-12-01",16.0563,16.2513,15.8614,16.1148,349400.0],["2009-12-02",16.1051,16.3293,15.8906,15.9881,331600.0],["2009-12-03",16.0758,16.1051,15.8029,15.8029,322600.0],["2009-12-04",16.1538,16.4365,15.8906,16.1831,548700.0],["2009-12-07",16.1343,16.3098,16.0758,16.2806,303100.0],["2009-12-08",16.1636,16.3391,15.9296,16.0661,259500.0],["2009-12-09",16.0368,16.2513,15.8516,16.2416,283800.0],["2009-12-10",16.2513,17.0897,16.1733,16.495,1086100.0],["2009-12-11",16.534,16.807,16.3975,16.6413,272100.0],["2009-12-14",16.7095,17.1287,16.534,17.1287,431800.0],["2009-12-15",17.0605,17.3919,17.002,17.1482,378300.0],["2009-12-16",17.3432,17.3822,17.0312,17.158,833900.0],["2009-12-17",17.8989,18.1816,16.6023,16.9922,1042500.0],["2009-12-18",17.3627,17.4894,16.69,17.4894,1934400.0],["2009-12-21",17.5089,18.0548,17.4992,17.7234,628900.0],["2009-12-22",17.8014,18.1231,17.7624,18.1036,623300.0],["2009-12-23",18.2108,18.708,18.0451,18.6788,478200.0],["2009-12-24",18.6885,18.9517,18.591,18.8738,268700.0],["2009-12-28",18.8835,18.9907,18.7665,18.942,631300.0],["2009-12-29",19.0395,19.3027,18.8543,18.903,1041700.0],["2009-12-30",18.786,18.9712,18.3863,18.5228,317000.0],["2009-12-31",18.669,18.669,18.0549,18.0646,293400.0],["2010-01-04",18.1913,18.6105,18.1913,18.4058,464300.0],["2010-01-05",18.4351,18.5715,18.2401,18.4935,683400.0],["2010-01-06",18.4448,18.6593,18.3961,18.6008,596900.0],["2010-01-07",18.6105,18.903,18.2888,18.8835,512700.0],["2010-01-08",18.825,19.2345,18.6983,19.176,393100.0],["2010-01-11",19.2345,19.293,18.9127,19.254,345400.0],["2010-01-12",19.059,19.1272,18.5033,18.7178,529800.0],["2010-01-13",18.7373,18.747,18.3766,18.669,470000.0],["2010-01-14",18.6495,18.8738,18.3863,18.7958,382200.0],["2010-01-15",18.7958,18.8445,18.3376,18.5033,537800.0],["2010-01-19",18.513,19.0882,18.4058,18.8738,465700.0],["2010-01-20",18.6788,18.6788,17.8404,18.3278,526500.0],["2010-01-21",18.3181,18.3278,17.3919,17.4212,633800.0],["2010-01-22",17.3529,17.7721,17.0995,17.1872,387400.0],["2010-01-25",17.3822,17.4017,16.9435,17.0605,292500.0],["2010-01-26",16.9532,17.0897,16.6705,17.041,383600.0],["2010-01-27",16.9532,17.0312,16.5438,16.8265,843900.0],["2010-01-28",16.8655,16.8947,16.3488,16.5925,297200.0],["2010-01-29",16.6998,16.8557,16.2708,16.3488,402800.0],["2010-02-01",16.4463,16.6705,16.3878,16.5535,480200.0],["2010-02-02",16.5438,16.846,16.5048,16.7778,850500.0],["2010-02-03",16.6608,16.9142,16.5048,16.69,462700.0],["2010-02-04",16.5145,16.5828,15.8516,15.9004,584400.0],["2010-02-05",15.8906,16.1343,15.5299,15.8906,898300.0],["2010-02-08",15.8809,16.0368,15.6469,15.7931,505000.0],["2010-02-09",16.0271,16.378,15.8809,16.1733,586900.0],["2010-02-10",16.0758,16.2708,15.9491,16.2611,497100.0],["2010-02-11",16.1733,16.768,16.0076,16.69,484800.0],["2010-02-12",16.4853,16.7095,16.3098,16.69,336200.0],["2010-02-16",16.8265,16.924,16.5633,16.6803,302300.0],["2010-02-17",16.7778,16.7972,16.573,16.7972,328300.0],["2010-02-18",16.7583,17.3139,16.7485,17.2457,275900.0],["2010-02-19",17.197,17.4797,17.1385,17.3432,196000.0],["2010-02-22",17.4212,17.5187,17.2262,17.4407,143500.0],["2010-02-23",17.4504,17.4992,17.0507,17.1092,307200.0],["2010-02-24",17.1287,17.6551,17.041,17.5967,586300.0],["2010-02-25",17.3237,17.8696,17.1872,17.7526,639700.0],["2010-02-26",17.7136,17.8404,17.5869,17.6551,362700.0],["2010-03-01",17.7136,18.1816,17.6454,18.0159,435400.0],["2010-03-02",18.0841,18.4351,18.0743,18.2986,288100.0],["2010-03-03",18.3863,18.4545,18.2693,18.3376,1183600.0],["2010-03-04",18.3376,18.6008,18.3278,18.5813,222400.0],["2010-03-05",18.669,19.1955,18.63,19.1857,434500.0],["2010-03-08",19.1565,19.1662,18.6398,18.7665,345100.0],["2010-03-09",18.708,18.9517,18.6885,18.825,654000.0],["2010-03-10",18.786,19.5367,18.786,19.2637,659800.0],["2010-03-11",19.176,19.3124,19.059,19.2052,311300.0],["2010-03-12",19.2247,19.3027,18.9712,19.1175,580700.0],["2010-03-15",19.0492,19.1565,18.9615,19.098,278300.0],["2010-03-16",19.0882,19.3027,19.0395,19.059,574000.0],["2010-03-17",19.3709,20.3751,19.3709,19.9559,1229900.0],["2010-03-18",20.0144,20.4726,19.5562,19.6829,674600.0],["2010-03-19",19.3709,19.8291,19.3027,19.3709,607300.0],["2010-03-22",19.2345,19.7414,18.981,19.6634,612200.0],["2010-03-23",19.7219,19.8486,19.4684,19.7804,704800.0],["2010-03-24",19.7414,19.7414,19.254,19.2735,510900.0],["2010-03-25",19.4489,19.5172,19.0785,19.098,399400.0],["2010-03-26",19.2247,19.4977,19.059,19.2442,350300.0],["2010-03-29",19.3904,19.5757,19.3222,19.4197,400500.0],["2010-03-30",19.3904,19.5854,19.1662,19.3417,359000.0],["2010-03-31",19.254,19.5269,18.9517,19.059,431600.0],["2010-04-01",19.1662,19.4977,19.098,19.3807,332400.0],["2010-04-05",19.4002,19.5757,19.293,19.5659,328900.0],["2010-04-06",19.4392,19.5854,19.293,19.4977,196700.0],["2010-04-07",19.4197,19.9266,19.3709,19.6342,365000.0],["2010-04-08",19.5757,19.9656,19.293,19.8194,542200.0],["2010-04-09",19.8486,19.8486,19.4587,19.5367,521600.0],["2010-04-12",20.5701,20.5701,19.5854,19.6439,1152700.0],["2010-04-13",19.8389,20.3166,19.7122,20.2776,1343600.0],["2010-04-14",20.4726,21.4767,20.4726,21.4767,1586200.0],["2010-04-15",21.3889,21.9836,21.2817,21.7107,587100.0],["2010-04-16",21.7399,22.2274,21.4377,21.6717,946100.0],["2010-04-19",21.5644,21.8959,21.0087,21.4084,918100.0],["2010-04-20",21.5059,21.7789,21.1745,21.2817,1027700.0],["2010-04-21",21.233,21.6522,21.1355,21.5352,849900.0],["2010-04-22",21.3012,22.1591,21.1452,22.0714,669200.0],["2010-04-23",22.1494,22.6856,22.0811,22.6758,480100.0],["2010-04-26",22.7148,23.0658,22.5686,22.9195,486900.0],["2010-04-27",22.7733,22.978,22.2176,22.2761,634800.0],["2010-04-28",22.3638,22.6271,22.2176,22.3443,1494200.0],["2010-04-29",22.5588,23.2217,22.4223,23.212,458600.0],["2010-04-30",23.1632,23.2705,22.3541,22.3541,469600.0],["2010-05-03",22.5296,23.1535,22.4418,23.0268,330300.0],["2010-05-04",22.5881,22.5881,21.8374,22.0519,403500.0],["2010-05-05",21.8666,21.9446,21.077,21.1452,987000.0],["2010-05-06",21.9056,21.9739,20.3458,21.35,1553400.0],["2010-05-07",21.3305,21.6814,20.57,20.6285,1644900.0],["2010-05-10",21.6814,21.7302,20.999,21.5352,821500.0],["2010-05-11",21.2232,22.1396,21.1452,21.8959,529900.0],["2010-05-12",22.0226,22.5881,22.0129,22.4906,479300.0],["2010-05-13",22.3833,22.6563,22.2274,22.3638,1017600.0],["2010-05-14",22.1201,22.2274,21.5644,21.7984,590500.0],["2010-05-17",21.8764,22.1299,20.9113,21.4182,553900.0],["2010-05-18",21.7399,21.7984,21.3597,21.6327,915400.0],["2010-05-19",21.3597,21.6034,20.4043,20.4531,767300.0],["2010-05-20",19.9071,20.0241,18.9712,19.02,1052200.0],["2010-05-21",18.6885,19.5757,18.6593,19.3709,697300.0],["2010-05-24",19.2735,19.5757,19.0882,19.3514,650600.0],["2010-05-25",18.825,19.059,18.4351,19.0102,1066400.0],["2010-05-26",19.098,19.5367,18.9322,19.0395,530200.0],["2010-05-27",19.4879,19.9266,19.2735,19.9071,426900.0],["2010-05-28",19.9071,20.1508,19.5172,19.7122,540300.0],["2010-06-01",19.4977,19.8584,18.9322,18.9517,436700.0],["2010-06-02",19.0102,19.6537,18.6495,19.6537,528500.0],["2010-06-03",19.6537,20.2093,19.6342,20.1606,405300.0],["2010-06-04",19.5854,19.7414,18.63,18.6788,1301400.0],["2010-06-07",18.6788,19.2247,18.6008,18.7178,1029400.0],["2010-06-08",18.747,19.0297,18.5423,18.8933,735900.0],["2010-06-09",19.0785,19.5269,18.5618,18.6788,788900.0],["2010-06-10",19.098,19.4294,18.8933,19.3904,848300.0],["2010-06-11",19.1662,19.6147,19.1077,19.4782,596200.0],["2010-06-14",19.8096,19.8876,19.2052,19.2442,759400.0],["2010-06-15",19.2345,19.5757,19.137,19.4879,2522700.0],["2010-06-16",19.3515,20.0631,19.2442,20.0046,1089600.0],["2010-06-17",19.8779,20.0046,18.669,19.4489,1485800.0],["2010-06-18",19.7511,20.7845,19.4587,20.5993,1442500.0],["2010-06-21",20.96,21.194,19.7511,19.9656,991100.0],["2010-06-22",20.0924,20.2483,19.2247,19.2345,605500.0],["2010-06-23",19.1467,19.4197,18.9615,19.2345,1276300.0],["2010-06-24",19.137,19.2052,18.6203,18.6593,712200.0],["2010-06-25",18.8055,19.4099,18.5715,19.1467,2009500.0],["2010-06-28",19.1662,19.6634,18.9225,19.4197,710500.0],["2010-06-29",19.0102,19.0687,18.3961,18.6008,1070000.0],["2010-06-30",18.6203,18.8543,18.2206,18.3571,802100.0],["2010-07-01",18.3961,18.4546,17.7039,17.9964,783800.0],["2010-07-02",18.1523,18.1621,17.6551,17.7526,496300.0],["2010-07-06",18.0841,18.1718,17.041,17.197,1145500.0],["2010-07-07",17.3237,17.8306,17.0312,17.8209,1351700.0],["2010-07-08",18.0451,18.1231,17.6551,17.9866,830800.0],["2010-07-09",18.0061,18.3278,17.8599,18.3181,267300.0],["2010-07-12",18.3083,18.3473,17.7429,18.0159,474900.0],["2010-07-13",18.2986,18.8348,18.1816,18.7665,596200.0],["2010-07-14",18.6593,18.786,18.2206,18.6593,657500.0],["2010-07-15",18.63,18.6983,18.2498,18.6398,637400.0],["2010-07-16",18.4448,18.4546,17.5772,17.6551,822600.0],["2010-07-19",17.7039,17.8209,17.4797,17.7429,555800.0],["2010-07-20",17.4602,17.8891,17.2944,17.8404,583200.0],["2010-07-21",17.9379,18.3766,17.7819,18.2791,1142900.0],["2010-07-22",18.591,19.3807,18.4351,19.3319,1587300.0],["2010-07-23",19.176,20.4433,19.176,20.1314,1382600.0],["2010-07-26",20.2581,20.6773,19.9461,20.6188,1151100.0],["2010-07-27",20.8528,20.9308,20.2971,20.3556,495600.0],["2010-07-28",20.2483,20.5408,19.8681,19.9949,426600.0],["2010-07-29",20.1021,20.4823,19.8584,20.2288,507900.0],["2010-07-30",19.8584,20.2971,19.7511,20.1021,320800.0],["2010-08-02",20.4823,20.7553,20.2386,20.4043,486800.0],["2010-08-03",20.3263,20.5311,19.9656,20.1216,288700.0],["2010-08-04",20.1801,20.3848,20.0924,20.2971,360300.0],["2010-08-05",20.1119,20.2971,20.0046,20.1021,432900.0],["2010-08-06",19.7609,19.9851,19.4392,19.9656,632100.0],["2010-08-09",19.9851,20.3653,19.8486,20.3068,417400.0],["2010-08-10",20.0729,20.4726,19.9071,20.2386,537500.0],["2010-08-11",19.7414,19.8194,19.0785,19.6927,1053100.0],["2010-08-12",19.2832,19.4294,19.0492,19.3417,811000.0],["2010-08-13",19.2052,19.215,18.942,18.9712,354000.0],["2010-08-16",18.8055,19.2735,18.6105,19.0492,536800.0],["2010-08-17",19.3222,19.6537,19.254,19.4879,440400.0],["2010-08-18",19.4977,19.8194,19.2247,19.7901,558200.0],["2010-08-19",19.7024,19.7414,18.9615,18.9615,665500.0],["2010-08-20",18.9225,19.3514,18.63,19.2832,536600.0],["2010-08-23",19.4684,19.5269,18.6593,18.6593,259700.0],["2010-08-24",18.4156,18.8543,18.1231,18.5618,473700.0],["2010-08-25",18.3668,18.8153,18.1621,18.747,407900.0],["2010-08-26",18.825,19.0395,18.4156,18.5813,411600.0],["2010-08-27",18.8055,19.4197,18.5618,19.4099,392900.0],["2010-08-30",19.2735,19.4587,19.1077,19.2247,621400.0],["2010-08-31",19.1175,19.4489,18.864,19.3222,494200.0],["2010-09-01",19.7122,20.2873,19.5562,20.2581,732000.0],["2010-09-02",20.1509,20.687,20.1509,20.4336,641500.0],["2010-09-03",20.7553,20.96,20.3361,20.8723,487100.0],["2010-09-07",20.7845,20.7845,20.4141,20.5408,427600.0],["2010-09-08",20.5408,20.9698,20.4921,20.9698,695500.0],["2010-09-09",21.3597,21.3597,20.6383,21.038,483800.0],["2010-09-10",21.1355,21.4377,21.0965,21.3695,340700.0],["2010-09-13",21.6424,21.8959,21.5254,21.7594,593800.0],["2010-09-14",21.7497,21.9154,21.5937,21.7399,288300.0],["2010-09-15",21.5937,22.0031,21.3012,21.8569,501300.0],["2010-09-16",21.2427,21.7302,21.0185,21.4669,727100.0],["2010-09-17",21.6132,21.9544,21.2427,21.7984,760500.0],["2010-09-20",21.9154,22.5783,21.7594,22.5296,426700.0],["2010-09-21",22.4613,22.5491,22.2079,22.2176,1072000.0],["2010-09-22",22.3833,22.5686,21.5157,21.7302,1178400.0],["2010-09-23",21.6132,21.6132,20.921,20.9503,952000.0],["2010-09-24",21.2817,22.0031,21.1745,21.8666,683900.0],["2010-09-27",21.9251,22.0421,21.6132,21.9154,1033500.0],["2010-09-28",22.1693,22.3256,21.554,21.9642,836500.0],["2010-09-29",21.9935,22.2474,21.5931,22.2377,1061400.0],["2010-09-30",22.56,22.7162,22.14,22.4232,955800.0],["2010-10-01",22.7162,22.7846,22.3646,22.5697,539600.0],["2010-10-04",22.5111,22.6186,21.5638,21.7884,530900.0],["2010-10-05",22.0619,22.4623,22.0131,22.3451,939800.0],["2010-10-06",22.3158,22.5014,22.2474,22.4623,1079000.0],["2010-10-07",22.6576,22.7065,22.2084,22.3451,749700.0],["2010-10-08",22.4037,22.7846,22.2377,22.726,527200.0],["2010-10-11",22.7553,22.8432,22.5111,22.6967,602400.0],["2010-10-12",22.5697,23.019,22.5209,22.9408,594100.0],["2010-10-13",23.1069,23.312,22.8334,23.1557,609500.0],["2010-10-14",23.185,23.312,22.7358,22.8529,1138800.0],["2010-10-15",23.1362,23.1459,22.433,22.433,849100.0],["2010-10-18",22.5111,22.6479,22.3549,22.4428,564700.0],["2010-10-19",22.0912,22.2963,21.808,22.0228,723800.0],["2010-10-20",22.1302,22.3939,22.0912,22.1693,459100.0],["2010-10-21",22.3353,22.8529,22.3158,22.599,485100.0],["2010-10-22",22.6186,22.6967,22.433,22.5014,214600.0],["2010-10-25",22.6283,22.9311,22.56,22.6088,382500.0],["2010-10-26",22.4623,22.5111,22.1009,22.1595,423300.0],["2010-10-27",21.9545,22.2474,21.8666,22.2181,698800.0],["2010-10-28",22.3744,22.5307,21.9447,22.0814,508200.0],["2010-10-29",21.9447,22.0912,21.8763,21.9447,335400.0],["2010-11-01",22.0033,22.2572,21.7689,21.9642,552000.0],["2010-11-02",22.2865,22.5209,22.14,22.5209,1229100.0],["2010-11-03",22.5209,22.5307,22.1498,22.5014,511100.0],["2010-11-04",22.892,23.1655,22.7358,22.9408,579100.0],["2010-11-05",23.0287,23.4096,22.9408,23.4096,609400.0],["2010-11-08",23.312,23.312,22.892,23.0092,325700.0],["2010-11-09",23.0873,23.1459,22.5795,22.726,272700.0],["2010-11-10",22.7065,22.8822,22.4818,22.8041,435300.0],["2010-11-11",22.5209,22.8627,22.4623,22.7846,430700.0],["2010-11-12",22.5404,22.6674,22.2377,22.2377,522400.0],["2010-11-15",22.3451,22.599,22.1498,22.3842,323000.0],["2010-11-16",22.1595,22.267,21.7494,21.9349,517600.0],["2010-11-17",21.9349,22.1888,21.7787,22.0814,464300.0],["2010-11-18",22.3353,22.5502,22.0521,22.1888,584500.0],["2010-11-19",22.0228,22.2279,22.0228,22.0717,375000.0],["2010-11-22",21.9838,22.0912,21.7982,21.9545,567500.0],["2010-11-23",21.7005,22.2279,21.7005,22.1107,887600.0],["2010-11-24",22.2474,23.1557,22.2377,23.0971,604700.0],["2010-11-26",22.9213,23.1362,22.8334,22.9506,135200.0],["2010-11-29",22.7748,22.8529,22.2572,22.7455,537600.0],["2010-11-30",22.5697,23.0971,22.4037,23.0776,794200.0],["2010-12-01",23.4487,24.7183,23.351,23.8784,1708700.0],["2010-12-02",23.9663,25.0503,23.9468,24.816,941700.0],["2010-12-03",24.6988,25.2261,24.6206,25.1187,2214100.0],["2010-12-06",25.1187,26.486,24.8941,26.2907,2582100.0],["2010-12-07",26.6618,26.945,26.2223,26.3004,2405500.0],["2010-12-08",26.3395,26.5836,26.1832,26.32,1441600.0],["2010-12-09",26.4957,27.1696,26.4371,26.6227,1539300.0],["2010-12-10",26.6813,26.7497,26.1735,26.5153,1000100.0],["2010-12-13",26.6715,26.7692,26.2809,26.2809,630300.0],["2010-12-14",26.5739,27.0915,26.5055,27.0427,1065900.0],["2010-12-15",27.0134,27.5896,26.8766,27.0231,1128200.0],["2010-12-16",27.0231,27.0817,25.3629,25.9195,2064800.0],["2010-12-17",26.0953,26.652,26.027,26.3493,1183000.0],["2010-12-20",26.4079,26.8473,26.0856,26.525,837800.0],["2010-12-21",26.5543,27.072,26.5543,26.8962,448800.0],["2010-12-22",26.9352,27.1794,26.2711,26.7106,637500.0],["2010-12-23",26.652,26.7985,26.3297,26.4664,265900.0],["2010-12-27",26.4957,26.4957,26.193,26.4176,214600.0],["2010-12-28",26.5348,26.5348,26.0758,26.2223,500300.0],["2010-12-29",26.2711,26.3493,26.0563,26.1149,355800.0],["2010-12-30",26.066,26.2418,25.9391,26.1344,562000.0],["2010-12-31",26.066,26.4664,25.9879,25.9977,444400.0],["2011-01-03",26.1051,26.8571,25.9879,25.9977,1123400.0],["2011-01-04",26.1637,26.1637,25.1578,25.6558,1190100.0],["2011-01-05",25.6363,25.9977,25.4703,25.6949,672500.0],["2011-01-06",25.6363,26.0074,25.5094,25.7145,1158100.0],["2011-01-07",25.7926,26.0953,25.2164,25.3531,1032500.0],["2011-01-10",25.1675,25.568,24.9234,25.4801,867700.0],["2011-01-11",25.6168,26.3004,25.5582,26.2028,975400.0],["2011-01-12",26.359,26.7887,26.3395,26.5934,666400.0],["2011-01-13",26.5641,26.8864,26.4371,26.7301,509900.0],["2011-01-14",26.6813,27.2868,26.5836,27.1208,784600.0],["2011-01-18",27.1208,27.1208,26.5739,27.0524,516700.0],["2011-01-19",27.0524,27.1208,26.3297,26.359,568300.0],["2011-01-20",26.3004,26.3004,25.6949,25.7535,679800.0],["2011-01-21",25.9098,25.9586,25.607,25.6949,827700.0],["2011-01-24",25.6852,26.9548,25.5875,26.7692,656700.0],["2011-01-25",26.6325,27.3649,26.3688,27.0134,908400.0],["2011-01-26",27.1306,27.57,26.7106,27.1013,681400.0],["2011-01-27",27.0622,27.6579,26.8278,27.5017,586100.0],["2011-01-28",27.5017,27.5017,26.2418,26.2907,669900.0],["2011-01-31",26.3786,27.238,26.3786,27.0817,804300.0],["2011-02-01",27.2575,27.8532,26.8376,27.7068,898900.0],["2011-02-02",27.531,27.6872,27.0231,27.0231,400300.0],["2011-02-03",27.0622,27.0622,26.5153,26.8766,431600.0],["2011-02-04",26.9255,27.072,26.7204,27.0231,275500.0],["2011-02-07",27.1989,28.1658,27.111,27.9216,535200.0],["2011-02-08",27.9411,28.3709,27.9118,28.3513,458200.0],["2011-02-09",28.0974,28.7224,28.0876,28.3513,798300.0],["2011-02-10",28.1462,28.8006,28.0583,28.6736,513400.0],["2011-02-11",28.4978,29.2986,28.3513,29.1912,454400.0],["2011-02-14",29.1131,29.2889,28.8396,28.9373,441100.0],["2011-02-15",28.8299,28.8885,28.5271,28.576,1029500.0],["2011-02-16",28.742,29.0154,28.5857,29.0154,529300.0],["2011-02-17",28.908,29.1229,28.8396,28.9568,403200.0],["2011-02-18",29.1424,29.6991,29.0252,29.2596,600300.0],["2011-02-22",28.9373,29.0057,27.9411,27.9997,573800.0],["2011-02-23",28.1072,28.1072,26.6618,26.8864,1433600.0],["2011-02-24",27.0329,27.3259,26.486,26.7887,953100.0],["2011-02-25",26.9352,27.3454,26.6715,27.3454,691900.0],["2011-02-28",27.4821,27.7556,27.3942,27.6384,415800.0],["2011-03-01",27.8337,27.8337,27.072,27.1306,723800.0],["2011-03-02",27.0036,27.6286,27.0036,27.3747,377700.0],["2011-03-03",27.7165,28.6052,27.6872,28.4588,357500.0],["2011-03-04",28.4881,28.5271,27.6579,28.0876,368500.0],["2011-03-07",28.1365,28.2244,27.1989,27.6189,432200.0],["2011-03-08",27.5993,28.2927,27.2673,28.2341,800900.0],["2011-03-09",28.283,28.5174,28.1169,28.2927,331700.0],["2011-03-10",27.824,27.824,27.277,27.3259,481300.0],["2011-03-11",27.111,27.824,27.0817,27.6482,378400.0],["2011-03-14",27.3454,27.8044,27.0329,27.2282,542300.0],["2011-03-15",26.1735,27.1794,26.0563,26.9352,607800.0],["2011-03-16",26.9059,27.3063,26.5348,26.6911,782500.0],["2011-03-17",25.5973,26.2809,24.6988,25.4898,3734400.0],["2011-03-18",25.8121,26.2809,25.7828,26.193,1439700.0],["2011-03-21",26.6422,27.0817,26.5348,27.0329,1091800.0],["2011-03-22",27.9607,27.9607,27.0622,27.1501,835000.0],["2011-03-23",27.0427,27.2868,26.5348,27.0427,545700.0],["2011-03-24",27.238,27.531,26.9743,27.404,743400.0],["2011-03-25",27.5505,27.9314,27.277,27.3063,807400.0],["2011-03-28",27.3552,27.5017,27.1598,27.2673,508700.0],["2011-03-29",27.2868,27.7361,26.9743,27.6677,448100.0],["2011-03-30",27.863,28.1169,27.7165,28.0583,386700.0],["2011-03-31",28.0388,28.5564,27.9314,28.322,361500.0],["2011-04-01",28.4978,28.6052,27.8923,27.9509,476700.0],["2011-04-04",27.99,28.1072,27.7263,27.9118,377000.0],["2011-04-05",27.824,28.2146,27.7263,27.8825,197000.0],["2011-04-06",28.0388,28.2537,27.7947,27.9802,226300.0],["2011-04-07",28.0486,28.2732,27.5798,27.6482,341900.0],["2011-04-08",27.8825,28.0193,26.8864,27.1306,530800.0],["2011-04-11",27.111,27.1696,26.5641,26.7008,357700.0],["2011-04-12",26.4762,26.7497,26.2809,26.4762,421400.0],["2011-04-13",26.6325,26.652,26.0465,26.2223,459400.0],["2011-04-14",25.9684,26.3981,25.8414,26.3883,632400.0],["2011-04-15",26.3786,26.7985,26.2321,26.6422,1000800.0],["2011-04-18",26.1539,26.32,25.9977,26.2711,494900.0],["2011-04-19",26.3981,26.7204,26.1637,26.2321,807900.0],["2011-04-20",26.7301,26.9938,26.6618,26.9841,463300.0],["2011-04-21",27.1501,27.3259,27.072,27.1306,459400.0],["2011-04-25",27.0817,27.111,26.3786,26.4371,602700.0],["2011-04-26",26.6032,27.0622,26.4274,26.945,1000000.0],["2011-04-27",27.0036,27.0134,26.6911,26.9255,529500.0],["2011-04-28",26.9255,27.1208,26.8766,26.9255,579900.0],["2011-04-29",27.0427,27.2868,26.8669,27.111,667000.0],["2011-05-02",27.2282,27.3747,26.9841,27.0134,972300.0],["2011-05-03",26.9157,27.0427,26.5446,26.652,843500.0],["2011-05-04",26.6422,26.7301,26.0172,26.0172,474000.0],["2011-05-05",25.7828,26.1637,25.4996,25.6558,683500.0],["2011-05-06",26.0465,26.1539,25.4215,25.6363,438200.0],["2011-05-09",25.5973,26.0953,25.4215,25.8902,908500.0],["2011-05-10",26.0563,26.6227,25.9195,26.5446,681300.0],["2011-05-11",26.4176,26.4176,25.5973,25.8512,476400.0],["2011-05-12",25.6754,25.7633,25.3433,25.607,758000.0],["2011-05-13",25.6754,25.7926,25.1187,25.1675,354300.0],["2011-05-16",24.9624,25.1968,24.9039,24.9527,671000.0],["2011-05-17",24.7964,25.021,24.2495,24.2788,966000.0],["2011-05-18",24.3472,24.3862,23.9077,24.2105,1829300.0],["2011-05-19",24.396,24.6988,24.3667,24.5718,1289500.0],["2011-05-20",24.4253,24.6011,24.23,24.4253,832200.0],["2011-05-23",23.9077,23.9468,23.6147,23.6342,1002400.0],["2011-05-24",23.7807,23.8784,23.4975,23.6245,676900.0],["2011-05-25",23.4975,23.9663,23.3803,23.8784,406200.0],["2011-05-26",23.7612,24.1812,23.5073,24.1323,515600.0],["2011-05-27",24.2105,24.4448,24.1714,24.2593,270400.0],["2011-05-31",24.5718,24.7085,24.0933,24.5523,664300.0],["2011-06-01",24.5425,24.5425,23.4389,23.4878,1021000.0],["2011-06-02",23.4878,23.7417,23.2436,23.5854,787300.0],["2011-06-03",23.2045,23.3315,22.6772,22.726,935700.0],["2011-06-06",22.6576,22.7748,22.3646,22.433,577600.0],["2011-06-07",22.599,22.7162,22.2767,22.2963,484300.0],["2011-06-08",22.14,22.3549,22.0228,22.1791,789100.0],["2011-06-09",22.3158,22.5307,22.0619,22.3353,672500.0],["2011-06-10",22.1693,22.2572,21.9545,22.14,1161600.0],["2011-06-13",22.2767,22.5014,22.0912,22.1888,759900.0],["2011-06-14",22.4623,22.6381,22.4135,22.5111,1220300.0],["2011-06-15",22.2572,22.4818,22.14,22.2865,1217500.0],["2011-06-16",23.6147,23.9272,23.0483,23.5073,2824400.0],["2011-06-17",23.8784,24.3862,23.7319,23.7807,1394300.0],["2011-06-20",23.7612,24.4448,23.7319,24.4058,1303100.0],["2011-06-21",24.6695,25.5094,24.6206,25.2847,1182600.0],["2011-06-22",25.148,25.5191,24.9332,25.2457,925000.0],["2011-06-23",24.8843,25.4508,24.5523,25.3824,1044000.0],["2011-06-24",25.4215,25.6168,24.9039,25.1773,1572500.0],["2011-06-27",25.0894,25.2457,24.7574,24.9039,863000.0],["2011-06-28",25.0015,25.5484,24.9332,25.4898,684500.0],["2011-06-29",25.5973,25.9488,25.5289,25.8121,659000.0],["2011-06-30",25.8121,26.3688,25.773,26.2028,551800.0],["2011-07-01",26.1539,26.7594,26.0074,26.6813,511300.0],["2011-07-05",26.6715,26.7497,26.3297,26.3883,611800.0],["2011-07-06",26.359,26.4664,26.0758,26.3493,478300.0],["2011-07-07",26.5934,27.0036,26.5543,26.8864,647100.0],["2011-07-08",26.4274,26.9548,26.359,26.945,655000.0],["2011-07-11",26.4078,26.6618,26.027,26.1735,777800.0],["2011-07-12",26.027,26.2809,25.8121,25.8512,411000.0],["2011-07-13",26.0367,26.3981,25.8219,25.9586,709000.0],["2011-07-14",26.0172,26.1149,24.9429,24.9527,865800.0],["2011-07-15",25.0699,25.5387,24.6206,25.4996,1205400.0],["2011-07-18",25.3824,25.6852,25.0601,25.4703,1147200.0],["2011-07-19",25.6559,25.9879,25.5875,25.9488,542300.0],["2011-07-20",25.9977,25.9977,25.5582,25.7633,232300.0],["2011-07-21",25.9195,26.2223,25.7047,26.1539,651200.0],["2011-07-22",26.0953,26.2125,25.6754,25.9391,293700.0],["2011-07-25",25.6168,25.9195,25.441,25.5289,394500.0],["2011-07-26",25.5289,25.6559,25.1578,25.3629,816600.0],["2011-07-27",25.1382,25.2554,24.1616,24.23,843400.0],["2011-07-28",24.2495,24.5523,24.0151,24.0542,650200.0],["2011-07-29",23.7026,24.4351,23.6049,24.1323,582500.0],["2011-08-01",24.5034,24.5913,23.4487,23.7417,468300.0],["2011-08-02",23.5073,23.7905,22.6576,22.6674,897300.0],["2011-08-03",22.765,22.8725,21.9642,22.7748,783800.0],["2011-08-04",22.3842,22.3842,20.9485,21.0169,1107000.0],["2011-08-05",21.3587,21.4271,19.425,19.591,2411800.0],["2011-08-08",18.8488,19.4055,17.9894,17.9894,2372500.0],["2011-08-09",18.3898,19.2687,17.6671,19.2687,2116400.0],["2011-08-10",18.5167,18.9953,18.087,18.1066,1673100.0],["2011-08-11",18.2238,19.4738,17.9503,19.1027,1364900.0],["2011-08-12",19.3273,19.8938,19.0148,19.552,1035900.0],["2011-08-15",19.7766,20.1477,19.6203,20.1086,652000.0],["2011-08-16",19.7082,19.9524,19.3859,19.5715,924800.0],["2011-08-17",19.7278,19.8742,19.093,19.298,480100.0],["2011-08-18",18.5753,18.6242,17.3643,17.589,1218900.0],["2011-08-19",17.1397,17.7648,17.0616,17.4132,992800.0],["2011-08-22",17.9308,17.9503,17.335,17.6476,1262700.0],["2011-08-23",17.7257,18.2433,17.4815,18.2238,1369100.0],["2011-08-24",18.2726,18.7804,18.0284,18.6339,825200.0],["2011-08-25",18.9074,19.0539,17.8526,17.9112,908800.0],["2011-08-26",17.7452,18.6437,17.5987,18.6339,998500.0],["2011-08-29",18.839,19.552,18.7902,19.4836,1167700.0],["2011-08-30",19.3566,19.7375,19.1906,19.5813,816300.0],["2011-08-31",19.7375,20.0793,19.3664,19.6106,761200.0],["2011-09-01",19.5324,19.8547,19.0441,19.1027,1262300.0],["2011-09-02",18.546,18.6339,17.8722,18.0187,850200.0],["2011-09-06",17.2374,18.1261,17.2178,18.0968,1662200.0],["2011-09-07",18.4191,18.9172,18.2921,18.8683,1479900.0],["2011-09-08",18.7414,18.8976,18.5753,18.7609,1371300.0],["2011-09-09",18.4581,18.7316,17.8526,18.048,1140300.0],["2011-09-12",17.6183,18.1066,17.4815,17.9796,946600.0],["2011-09-13",18.0187,18.7414,18.0089,18.6144,1081200.0],["2011-09-14",18.7414,19.5813,18.3605,19.2297,883000.0],["2011-09-15",19.4055,19.7961,19.2297,19.7375,740200.0],["2011-09-16",19.7375,19.9328,19.5031,19.6789,1000400.0],["2011-09-19",19.259,19.8157,19.0832,19.718,1036600.0],["2011-09-20",19.7961,20.0598,19.5031,19.6399,1160900.0],["2011-09-21",19.6008,19.6887,18.5753,18.5851,1062300.0],["2011-09-22",17.8136,18.2335,17.3936,17.7159,1314500.0],["2011-09-23",17.6964,18.2335,17.5108,17.755,853300.0],["2011-09-26",17.9796,18.5656,17.4815,18.5265,813000.0],["2011-09-27",19.2394,19.7278,18.7609,18.966,1111200.0],["2011-09-28",20.2089,20.4437,19.4651,19.514,2797400.0],["2011-09-29",20.0229,20.7178,19.6119,20.3165,2287500.0],["2011-09-30",19.9055,20.1991,19.2792,19.3281,1461000.0],["2011-10-03",19.0639,19.4455,18.0069,18.0069,1564300.0],["2011-10-04",17.9286,19.4553,17.7427,19.4455,2100000.0],["2011-10-05",19.4553,20.3752,19.3672,20.2382,1275500.0],["2011-10-06",20.2089,20.8645,20.0816,20.4339,1588700.0],["2011-10-07",20.6003,20.8352,19.974,20.0719,1467100.0],["2011-10-10",20.5514,20.9233,20.4927,20.9233,1074400.0],["2011-10-11",20.6492,21.3637,20.5905,21.2169,1028100.0],["2011-10-12",21.3637,21.9508,21.0211,21.6475,932600.0],["2011-10-13",21.442,21.5202,20.7471,21.1484,567200.0],["2011-10-14",21.4909,21.53,20.9722,21.2462,756100.0],["2011-10-17",21.2169,21.2854,20.4144,20.4927,1096800.0],["2011-10-18",20.6199,21.0603,20.0523,20.8841,1556600.0],["2011-10-19",20.796,21.1288,20.522,20.7178,1250300.0],["2011-10-20",20.7275,20.7765,19.9936,20.522,988600.0],["2011-10-21",20.9233,21.0016,20.659,20.9428,687600.0],["2011-10-24",21.0211,21.7943,21.0211,21.7062,738300.0],["2011-10-25",21.4713,21.5985,20.8939,20.9624,657500.0],["2011-10-26",21.3637,21.6866,20.7275,21.5104,541300.0],["2011-10-27",22.1466,23.2818,22.0291,23.0861,1442900.0],["2011-10-28",22.9295,23.409,22.861,23.0665,677500.0],["2011-10-31",22.6555,22.6652,22.0193,22.0193,792200.0],["2011-11-01",20.9624,21.5594,20.7471,20.982,1077200.0],["2011-11-02",21.3734,21.7943,21.2462,21.7453,763400.0],["2011-11-03",22.1564,23.4286,21.7845,23.2622,1462000.0],["2011-11-04",22.9686,23.5264,22.812,23.3796,736700.0],["2011-11-07",23.2231,23.4579,22.5674,23.1839,969700.0],["2011-11-08",23.4482,23.5754,22.6163,23.4677,719400.0],["2011-11-09",22.7044,22.7729,21.8138,21.9411,766500.0],["2011-11-10",22.4402,22.5576,21.6475,21.9313,759300.0],["2011-11-11",22.2444,22.7827,22.1368,22.7337,536400.0],["2011-11-14",22.6163,22.6555,21.8628,22.1466,680500.0],["2011-11-15",22.0487,22.4989,21.7551,22.3619,492000.0],["2011-11-16",22.0389,22.5967,21.9019,22.0878,712900.0],["2011-11-17",22.1759,22.1759,21.0603,21.2462,889700.0],["2011-11-18",21.3049,21.4713,21.1386,21.2854,797200.0],["2011-11-21",20.7863,20.9233,20.4242,20.522,842200.0],["2011-11-22",20.4535,20.6884,20.2578,20.4437,781100.0],["2011-11-23",20.1893,20.3948,20.0229,20.2284,1049600.0],["2011-11-25",20.111,20.6297,20.0033,20.0033,351400.0],["2011-11-28",20.0816,21.2169,19.8957,21.2169,820100.0],["2011-11-29",21.2364,21.4028,20.9722,21.0309,525500.0],["2011-11-30",22.0487,22.6261,21.99,22.4304,1176700.0],["2011-12-01",22.3227,22.5087,21.8921,21.9704,501900.0],["2011-12-02",22.2836,22.4989,21.8725,21.9998,742500.0],["2011-12-05",22.4304,22.998,22.1661,22.4206,1025700.0],["2011-12-06",22.4891,22.587,22.0487,22.3717,451300.0],["2011-12-07",22.1564,22.5576,21.7355,22.2836,671300.0],["2011-12-08",21.99,22.0976,21.4713,21.4811,830300.0],["2011-12-09",21.5985,22.1759,21.4811,22.0193,749600.0],["2011-12-12",21.6377,21.6475,21.2756,21.6377,577400.0],["2011-12-13",21.8725,21.941,20.7178,20.8841,639000.0],["2011-12-14",20.5318,20.6786,20.1795,20.2578,1244500.0],["2011-12-15",20.6297,20.659,20.0719,20.1306,1342500.0],["2011-12-16",20.2382,20.8156,20.0327,20.1306,1282600.0],["2011-12-19",20.2676,20.3557,19.6217,19.6902,617200.0],["2011-12-20",20.0816,20.7569,20.0816,20.3361,1212300.0],["2011-12-21",23.4482,23.4677,21.4419,21.99,2489700.0],["2011-12-22",22.0781,22.5087,22.0781,22.3423,1076700.0],["2011-12-23",22.4304,22.5087,22.2053,22.3912,772400.0],["2011-12-27",22.2444,22.6065,22.2346,22.5576,485600.0],["2011-12-28",22.5576,22.6359,21.8725,21.9606,572700.0],["2011-12-29",22.1368,22.7827,22.0096,22.6359,536400.0],["2011-12-30",22.5184,22.5576,22.2053,22.2053,469500.0],["2012-01-03",22.8903,22.9882,22.538,22.6946,686900.0],["2012-01-04",22.538,22.9001,22.5087,22.8218,391300.0],["2012-01-05",22.6163,23.0763,22.1661,23.0176,750300.0],["2012-01-06",23.0665,23.0861,22.4597,22.6065,783300.0],["2012-01-09",22.6555,22.6652,22.0487,22.3814,792700.0],["2012-01-10",22.7729,22.9393,22.7044,22.9001,423600.0],["2012-01-11",22.7142,23.1252,22.6652,22.9295,630500.0],["2012-01-12",23.0469,23.7613,22.7925,23.6635,669700.0],["2012-01-13",23.3992,23.6537,23.1937,23.4775,508600.0],["2012-01-17",23.7809,24.1234,23.7809,23.9962,829100.0],["2012-01-18",23.9864,24.2702,23.8102,24.2702,738600.0],["2012-01-19",24.3876,24.4561,24.1626,24.417,681400.0],["2012-01-20",24.3093,24.3093,23.82,23.9473,367900.0],["2012-01-23",23.8885,24.0549,23.5754,23.7515,443800.0],["2012-01-24",23.4873,23.8396,23.3111,23.7809,415800.0],["2012-01-25",23.7124,24.3583,23.683,24.2996,473400.0],["2012-01-26",24.4562,24.4562,23.8005,23.9277,469500.0],["2012-01-27",23.8005,24.5247,23.8005,24.5051,736600.0],["2012-01-30",24.5736,24.9357,24.2996,24.8378,848100.0],["2012-01-31",24.965,24.9748,24.5344,24.8085,1180500.0],["2012-02-01",24.8476,25.7577,24.8476,25.6599,967600.0],["2012-02-02",25.6305,25.9437,25.5327,25.7969,871000.0],["2012-02-03",26.3253,26.8342,26.2177,26.6287,1068400.0],["2012-02-06",26.5211,26.8342,26.4232,26.8049,852300.0],["2012-02-07",26.7853,27.2257,26.5113,26.981,1238800.0],["2012-02-08",27.1376,27.2355,26.3939,26.4624,1014300.0],["2012-02-09",26.5015,26.8734,26.3253,26.7951,605100.0],["2012-02-10",26.4624,26.8538,26.2764,26.7462,617800.0],["2012-02-13",27.1963,27.6171,26.9125,27.5095,711900.0],["2012-02-14",27.4116,27.5193,27.03,27.4899,665700.0],["2012-02-15",27.6954,27.6954,26.893,26.9615,456500.0],["2012-02-16",26.9908,27.8814,26.8538,27.852,479900.0],["2012-02-17",28.0771,28.126,27.4606,27.5486,469700.0],["2012-02-21",27.8031,28.175,27.4899,27.7639,508900.0],["2012-02-22",27.6465,28.0282,27.5095,27.7052,436600.0],["2012-02-23",27.6563,27.8031,27.0593,27.7444,729400.0],["2012-02-24",27.8912,28.3218,27.7933,28.1358,604500.0],["2012-02-27",27.852,28.1848,27.3627,27.9597,444400.0],["2012-02-28",27.9401,28.175,27.6954,27.8912,386900.0],["2012-02-29",27.9401,28.2826,27.5389,27.5682,489200.0],["2012-03-01",27.6465,27.9499,27.5193,27.5486,562400.0],["2012-03-02",27.578,27.7444,27.0985,27.1963,845400.0],["2012-03-05",27.0397,27.1768,26.8342,27.0397,621200.0],["2012-03-06",26.8734,27.1083,26.4917,26.5994,1146100.0],["2012-03-07",26.7462,26.9223,26.6189,26.8147,436300.0],["2012-03-08",27.1083,27.3431,26.9713,27.2061,840100.0],["2012-03-09",27.2942,28.038,27.0691,27.6367,523900.0],["2012-03-12",27.6954,27.8716,27.2844,27.4704,361000.0],["2012-03-13",27.7542,28.3511,27.6563,28.3511,706200.0],["2012-03-14",28.3609,28.8502,28.3609,28.4686,802100.0],["2012-03-15",28.5371,28.86,28.3511,28.7426,380100.0],["2012-03-16",28.7622,28.7915,28.3218,28.3218,993800.0],["2012-03-19",28.2141,28.6349,28.0869,28.4294,723800.0],["2012-03-20",28.2337,28.2728,27.6954,28.038,1061400.0],["2012-03-21",29.0068,29.3298,28.1848,28.8013,1131900.0],["2012-03-22",28.7524,28.8209,27.8618,28.4588,881900.0],["2012-03-23",28.4001,28.5469,28.0282,28.3903,778300.0],["2012-03-26",28.6937,29.2123,28.6937,28.9285,627000.0],["2012-03-27",28.909,29.3004,28.909,29.046,919100.0],["2012-03-28",28.8307,29.0851,28.4294,28.8307,865500.0],["2012-03-29",28.5175,28.7034,28.2826,28.6545,511900.0],["2012-03-30",28.9383,28.9383,28.3413,28.3707,639700.0],["2012-04-02",28.3316,29.0557,28.0673,28.9383,649200.0],["2012-04-03",28.9481,29.046,28.6056,28.997,506600.0],["2012-04-04",28.5175,28.5273,27.9695,28.175,508100.0],["2012-04-05",27.9695,28.175,27.9205,28.1652,579400.0],["2012-04-09",27.6367,27.6563,27.2551,27.5095,392900.0],["2012-04-10",27.715,28.0967,26.9908,27.0495,1230900.0],["2012-04-11",27.4312,27.4997,27.1963,27.4312,787000.0],["2012-04-12",27.4018,28.0869,27.4018,27.8912,928000.0],["2012-04-13",27.7933,27.9695,27.5878,27.6074,526300.0],["2012-04-16",27.8227,28.0673,27.4606,27.8129,651700.0],["2012-04-17",28.0184,28.3707,27.9205,28.0673,526300.0],["2012-04-18",27.8716,27.9205,27.118,27.1963,1056300.0],["2012-04-19",27.167,27.4018,26.4917,26.6385,1156000.0],["2012-04-20",26.9419,27.0495,26.6972,26.8342,687500.0],["2012-04-23",26.3743,26.4232,25.885,26.3547,698900.0],["2012-04-24",26.433,26.6777,26.1198,26.3743,808800.0],["2012-04-25",26.6483,26.9125,26.5896,26.8342,824900.0],["2012-04-26",26.7266,26.9125,26.6777,26.8147,549300.0],["2012-04-27",26.9027,27.4018,26.7755,27.2159,630500.0],["2012-04-30",27.1083,27.1376,26.5309,26.6874,501100.0],["2012-05-01",26.7657,27.2159,26.4232,26.7462,536700.0],["2012-05-02",26.4526,26.9027,26.3743,26.8538,355000.0],["2012-05-03",26.844,26.9321,26.3939,26.5015,655300.0],["2012-05-04",26.296,26.3645,25.6599,25.6892,663100.0],["2012-05-07",25.3761,26.159,25.2097,25.9241,636000.0],["2012-05-08",25.6892,26.1003,25.4544,26.0415,706700.0],["2012-05-09",25.6892,26.1198,25.5816,25.7773,390800.0],["2012-05-10",26.0513,26.1688,25.7969,25.885,368500.0],["2012-05-11",25.6892,26.1786,25.6599,25.836,330300.0],["2012-05-14",25.5522,25.6403,25.2293,25.2293,585800.0],["2012-05-15",25.2586,25.3761,24.8868,24.965,388400.0],["2012-05-16",25.0825,25.1901,24.554,24.554,459600.0],["2012-05-17",24.6225,24.74,23.8885,23.8885,641200.0],["2012-05-18",23.8788,24.4464,23.869,23.9277,655500.0],["2012-05-21",24.0745,24.6714,23.8102,24.5149,542700.0],["2012-05-22",24.5736,24.9259,24.1723,24.3289,612100.0],["2012-05-23",24.1038,25.1608,23.9766,25.0825,611000.0],["2012-05-24",25.1118,25.425,24.8476,25.425,876400.0],["2012-05-25",25.4739,25.7186,25.2684,25.4054,716100.0],["2012-05-29",25.6794,26.0415,25.5914,25.8262,593000.0],["2012-05-30",25.4641,25.7577,25.3761,25.6109,571900.0],["2012-05-31",25.6403,25.699,25.1021,25.6109,1625400.0],["2012-06-01",24.8378,25.014,24.3191,24.3485,815100.0],["2012-06-04",24.3876,24.6421,23.8983,24.143,621900.0],["2012-06-05",23.9473,24.3583,23.7124,24.2702,549400.0],["2012-06-06",24.5442,25.2097,24.4268,25.1803,800600.0],["2012-06-07",25.6697,26.0611,25.3956,25.4152,619000.0],["2012-06-08",25.3174,25.8752,25.0727,25.7382,569500.0],["2012-06-11",26.1198,26.1198,24.7693,24.7791,599600.0],["2012-06-12",25.0042,25.7284,24.9259,25.6599,849800.0],["2012-06-13",25.562,26.1003,25.3271,25.4837,926200.0],["2012-06-14",25.4739,25.7871,25.288,25.4446,677700.0],["2012-06-15",25.5131,25.9633,25.3174,25.8947,692500.0],["2012-06-18",25.7773,26.1394,25.562,26.0024,618400.0],["2012-06-19",26.1003,27.3725,25.9241,26.8636,884600.0],["2012-06-20",25.4446,26.0415,24.6812,25.9437,2411600.0],["2012-06-21",25.7969,25.973,24.7595,24.8182,767100.0],["2012-06-22",24.8867,25.2978,24.5344,25.1803,1068200.0],["2012-06-25",24.7008,24.7497,24.4268,24.6617,585600.0],["2012-06-26",24.7204,24.8965,24.3681,24.7987,620500.0],["2012-06-27",24.8867,25.3271,24.8867,25.2586,418100.0],["2012-06-28",24.7204,25.1216,24.2996,25.1216,581000.0],["2012-06-29",25.8458,26.5896,25.7773,26.5798,1378000.0],["2012-07-02",26.7168,26.8734,26.1198,26.5309,654600.0],["2012-07-03",26.5406,27.2159,26.5406,27.1278,319300.0],["2012-07-05",27.03,27.3823,26.9125,27.2551,527700.0],["2012-07-06",26.8636,27.1865,26.8147,26.9125,583900.0],["2012-07-09",26.8538,26.9517,26.5406,26.6874,447800.0],["2012-07-10",26.9419,27.0887,25.6599,26.022,885500.0],["2012-07-11",25.9437,26.1688,25.5229,25.6599,470600.0],["2012-07-12",25.3467,25.7577,25.1021,25.5229,683900.0],["2012-07-13",25.7479,26.2568,25.7088,26.1785,457200.0],["2012-07-16",26.0611,26.2275,25.6697,25.8654,361500.0],["2012-07-17",26.0122,26.2568,25.6207,25.8654,747400.0],["2012-07-18",25.8654,26.8049,25.6892,26.7559,575100.0],["2012-07-19",26.9027,27.0104,26.7364,26.9223,405000.0],["2012-07-20",26.6483,26.893,26.4624,26.7266,391500.0],["2012-07-23",26.0709,26.6972,25.9339,26.5994,434300.0],["2012-07-24",26.6679,26.7364,25.9535,26.1688,525100.0],["2012-07-25",26.3743,26.3743,25.4837,25.7675,1193400.0],["2012-07-26",26.3547,26.6385,25.9241,26.3743,413800.0],["2012-07-27",26.5015,27.5291,26.3253,27.3921,668800.0],["2012-07-30",27.4214,27.6074,27.0006,27.5193,743300.0],["2012-07-31",27.4899,28.1652,27.304,27.852,1359700.0],["2012-08-01",28.0086,28.0771,26.8147,26.8245,689600.0],["2012-08-02",26.4819,26.9223,26.1394,26.5504,599700.0],["2012-08-03",27.2257,27.6367,26.8049,27.5095,490800.0],["2012-08-06",27.6269,27.9695,27.2159,27.2159,588200.0],["2012-08-07",27.3823,27.9401,27.2746,27.6857,651100.0],["2012-08-08",27.5878,27.9988,27.4997,27.8422,306700.0],["2012-08-09",27.852,28.1163,27.441,27.4606,557400.0],["2012-08-10",27.4214,27.8716,27.304,27.8422,291700.0],["2012-08-13",27.7052,27.8814,27.4018,27.5682,560200.0],["2012-08-14",27.8227,27.9205,27.3333,27.4116,487200.0],["2012-08-15",27.2844,27.6563,27.2844,27.5976,351200.0],["2012-08-16",27.5193,27.901,27.2453,27.7933,644900.0],["2012-08-17",27.7933,28.126,27.6367,28.0673,413800.0],["2012-08-20",27.9303,28.1358,27.7933,28.0771,377300.0],["2012-08-21",28.126,28.4979,27.9499,28.0869,382800.0],["2012-08-22",27.9499,28.263,27.5878,27.7835,351400.0],["2012-08-23",27.6171,27.7542,27.4214,27.5682,242800.0],["2012-08-24",27.4214,27.6661,27.2355,27.4704,333000.0],["2012-08-27",27.6074,27.7737,27.4018,27.5193,271200.0],["2012-08-28",27.4704,27.7933,27.304,27.4116,325300.0],["2012-08-29",27.4018,27.9597,27.3725,27.8325,397100.0],["2012-08-30",27.578,27.7052,27.2746,27.3236,250900.0],["2012-08-31",27.5095,27.6367,27.167,27.5193,347500.0],["2012-09-04",27.5095,28.0282,26.9517,27.7052,590800.0],["2012-09-05",27.8227,28.2043,27.6172,28.0575,556700.0],["2012-09-06",28.3413,29.3983,28.3413,28.8698,613200.0],["2012-09-07",29.0949,29.3493,29.0068,29.2906,461700.0],["2012-09-10",29.1634,29.183,28.8307,29.0166,341200.0],["2012-09-11",29.0362,29.2025,28.7426,28.9187,349600.0],["2012-09-12",29.0264,29.1438,28.6154,28.8404,470800.0],["2012-09-13",28.8209,28.8992,28.0967,28.3315,1388700.0],["2012-09-14",28.4783,29.4668,28.263,29.4472,988700.0],["2012-09-17",29.3983,29.8387,29.271,29.5451,411600.0],["2012-09-18",29.5353,30.1518,29.1438,30.1029,485800.0],["2012-09-19",30.1225,30.5139,29.9854,30.4063,395800.0],["2012-09-20",30.1322,30.1322,29.6919,29.8778,466800.0],["2012-09-21",30.279,30.6607,30.2595,30.4258,659600.0],["2012-09-24",29.5744,29.6919,29.3004,29.6625,828400.0],["2012-09-25",29.8387,30.1029,29.1928,29.271,532000.0],["2012-09-26",29.32,29.3886,28.7615,29.2514,546300.0],["2012-09-27",28.4479,29.1829,27.3209,27.8109,1635600.0],["2012-09-28",28.2225,28.2813,27.7129,28.0461,942500.0],["2012-10-01",28.3205,28.4185,27.8305,28.1735,943700.0],["2012-10-02",28.2519,28.3107,27.8599,28.0363,839800.0],["2012-10-03",28.0167,28.3205,27.9187,28.2421,671500.0],["2012-10-04",28.3891,28.3891,27.8011,28.1931,512200.0],["2012-10-05",28.3891,28.4087,27.9481,28.0755,462700.0],["2012-10-08",27.8991,27.9677,27.6541,27.8599,398800.0],["2012-10-09",27.8011,27.9285,27.1642,27.3503,592200.0],["2012-10-10",27.3209,27.4875,27.0956,27.1544,666600.0],["2012-10-11",27.3405,27.3405,27.0564,27.1838,377700.0],["2012-10-12",27.1446,27.4777,26.929,27.1544,586200.0],["2012-10-15",27.4385,27.5659,27.1054,27.4875,535900.0],["2012-10-16",27.6541,27.9677,27.5561,27.7521,720300.0],["2012-10-17",27.7227,27.9383,27.5365,27.9089,494700.0],["2012-10-18",27.8893,28.4675,27.8893,28.3499,507100.0],["2012-10-19",28.0069,28.0657,27.5659,27.8305,427200.0],["2012-10-22",27.7913,27.8697,27.3405,27.6247,295600.0],["2012-10-23",27.2524,27.5659,27.0956,27.5169,260000.0],["2012-10-24",27.6443,27.6443,26.9682,27.0662,594100.0],["2012-10-25",27.4091,27.4875,27.0858,27.223,577200.0],["2012-10-26",27.2916,27.5169,26.8898,27.0956,400600.0],["2012-10-31",27.1838,27.7423,27.1152,27.6737,482000.0],["2012-11-01",27.8109,28.3695,27.2132,27.9873,864100.0],["2012-11-02",28.2029,28.2421,27.3895,27.4287,564500.0],["2012-11-05",27.4679,27.7227,26.978,27.4973,589200.0],["2012-11-06",27.6835,28.4969,27.5855,28.3891,427700.0],["2012-11-07",27.8599,28.0069,27.3699,27.3797,384800.0],["2012-11-08",27.3993,27.5757,26.3018,26.3802,775700.0],["2012-11-09",26.2234,26.5762,25.6452,26.2724,747200.0],["2012-11-12",26.4292,26.7036,26.145,26.145,328500.0],["2012-11-13",25.9686,26.1548,25.7236,26.0372,651300.0],["2012-11-14",26.1744,26.1744,25.0573,25.1945,713900.0],["2012-11-15",25.1357,25.606,24.8711,25.4492,488200.0],["2012-11-16",25.3611,25.6746,25.0181,25.6256,396700.0],["2012-11-19",26.2136,26.7428,26.0862,26.5076,528800.0],["2012-11-20",26.4684,27.6149,26.3312,27.4091,845300.0],["2012-11-21",27.2915,27.5169,26.5958,26.8212,577600.0],["2012-11-23",26.9388,27.1054,26.8212,27.0956,121200.0],["2012-11-26",26.9682,27.272,26.7036,26.9388,353100.0],["2012-11-27",26.9682,27.5659,26.6056,27.3405,547800.0],["2012-11-28",27.1936,27.6443,27.0074,27.3895,704500.0],["2012-11-29",27.5953,28.1441,27.5855,28.0951,497200.0],["2012-11-30",28.0853,28.3793,27.9873,28.1931,642900.0],["2012-12-03",28.4087,28.4087,27.8599,28.0265,593500.0],["2012-12-04",27.9971,28.2519,27.8207,28.1539,420900.0],["2012-12-05",28.2127,28.5067,27.6345,28.4185,647600.0],["2012-12-06",28.3303,28.8203,28.1735,28.4675,532800.0],["2012-12-07",28.7027,28.7027,28.2715,28.3597,307800.0],["2012-12-10",28.3499,28.6733,28.2225,28.6439,379300.0],["2012-12-11",28.9085,29.0555,28.5165,28.6145,453100.0],["2012-12-12",28.7909,28.8399,28.5067,28.5067,359000.0],["2012-12-13",28.4577,28.6145,28.0069,28.3107,328600.0],["2012-12-14",28.2323,28.5851,28.0657,28.0951,323600.0],["2012-12-17",28.2421,28.5655,28.1343,28.5655,388800.0],["2012-12-18",28.5949,29.222,28.5949,29.0065,646400.0],["2012-12-19",26.6938,27.5071,25.6746,26.8016,2273900.0],["2012-12-20",26.6252,27.3112,26.1156,27.3112,1285700.0],["2012-12-21",26.88,27.3014,26.782,27.2818,1516900.0],["2012-12-24",27.2916,27.3209,26.9192,27.0956,184400.0],["2012-12-26",27.0956,27.1152,26.9094,26.9584,499200.0],["2012-12-27",26.9388,27.2524,26.7036,27.1446,440900.0],["2012-12-28",26.8996,27.223,26.7918,26.8604,396400.0],["2012-12-31",26.8016,27.3895,26.6154,27.3503,460000.0],["2013-01-02",28.1735,28.5557,27.7129,27.8795,799700.0],["2013-01-03",27.8109,28.0069,27.5463,27.8109,653200.0],["2013-01-04",27.9579,28.1245,27.6051,27.8697,385500.0],["2013-01-07",27.6247,27.7423,27.5365,27.7227,772600.0],["2013-01-08",27.8011,28.0657,27.4287,27.6443,699700.0],["2013-01-09",27.7619,28.1147,27.6737,28.0069,603500.0],["2013-01-10",28.1147,28.1343,27.7325,27.9971,416200.0],["2013-01-11",28.0461,28.4479,28.0461,28.2029,698500.0],["2013-01-14",28.1049,28.3793,28.0069,28.1245,419200.0],["2013-01-15",27.8697,28.3009,27.8207,28.1931,325700.0],["2013-01-16",28.0265,28.3009,27.8697,27.9873,339600.0],["2013-01-17",28.0265,28.7713,28.0265,28.6831,360600.0],["2013-01-18",28.7321,28.7321,28.2617,28.6831,320000.0],["2013-01-22",28.6243,28.9575,28.5557,28.9085,479000.0],["2013-01-23",28.9183,29.2612,28.8497,29.2416,556900.0],["2013-01-24",29.1437,29.7316,29.1437,29.4376,677400.0],["2013-01-25",29.6238,29.908,29.4278,29.5258,565300.0],["2013-01-28",29.5454,29.6826,29.0751,29.2122,445600.0],["2013-01-29",29.1535,29.418,29.0849,29.3396,371700.0],["2013-01-30",29.271,29.3396,28.7321,28.8791,362600.0],["2013-01-31",28.9771,29.0947,28.7321,28.8889,339100.0],["2013-02-01",29.1339,29.5356,29.0555,29.4572,370700.0],["2013-02-04",29.2808,29.4866,28.8889,28.9281,361500.0],["2013-02-05",29.0751,29.5062,28.9673,29.418,403900.0],["2013-02-06",29.1633,29.6826,29.1143,29.516,472600.0],["2013-02-07",29.4474,29.5748,28.8105,29.222,316100.0],["2013-02-08",29.271,29.4572,29.1045,29.2612,217400.0],["2013-02-11",29.2416,29.5062,29.1339,29.5062,200100.0],["2013-02-12",29.5846,29.8884,29.5062,29.8198,284600.0],["2013-02-13",29.8884,30.0942,29.761,29.9962,264700.0],["2013-02-14",29.8394,30.0452,29.761,29.9668,183700.0],["2013-02-15",30.104,30.3196,30.006,30.153,339500.0],["2013-02-19",30.1628,31.1329,30.0942,31.0252,682400.0],["2013-02-20",30.9566,30.9566,29.7316,29.7414,515600.0],["2013-02-21",29.7316,29.8884,29.4474,29.6532,614300.0],["2013-02-22",29.8884,29.957,29.614,29.6434,569300.0],["2013-02-25",29.8002,29.8198,29.3102,29.3396,863100.0],["2013-02-26",29.4376,29.4376,28.6929,28.8301,527800.0],["2013-02-27",28.8595,29.6238,28.8595,29.4278,275500.0],["2013-02-28",29.467,30.1236,29.4082,29.8002,387200.0],["2013-03-01",29.5846,29.9766,29.1045,29.8884,581600.0],["2013-03-04",29.7414,30.0256,29.516,29.9178,420200.0],["2013-03-05",30.0158,30.741,29.9668,30.202,349000.0],["2013-03-06",30.3,30.5156,30.1236,30.3098,181100.0],["2013-03-07",30.3,30.4078,30.202,30.3784,225400.0],["2013-03-08",30.6822,30.7214,30.5058,30.6234,322300.0],["2013-03-11",30.4274,30.7018,30.4274,30.5842,195300.0],["2013-03-12",30.4764,30.5548,30.2706,30.5352,377200.0],["2013-03-13",30.4862,30.7508,30.3784,30.7018,217000.0],["2013-03-14",30.8488,31.3093,30.8292,31.1329,320300.0],["2013-03-15",31.2407,31.4661,31.0741,31.1133,632700.0],["2013-03-18",30.7606,31.2799,30.7606,31.0938,429000.0],["2013-03-19",31.1427,31.2505,30.741,30.8978,903700.0],["2013-03-20",30.8782,30.8782,30.2118,30.7704,899100.0],["2013-03-21",30.1824,30.3784,29.5258,29.7904,852500.0],["2013-03-22",29.8884,30.349,29.8884,30.0942,614000.0],["2013-03-25",30.2412,30.5058,29.9276,30.104,465200.0],["2013-03-26",30.2706,30.3392,29.9962,30.1138,484600.0],["2013-03-27",29.8492,30.251,29.5748,30.1138,544700.0],["2013-03-28",30.0452,30.1726,29.859,30.006,444300.0],["2013-04-01",30.006,30.3784,29.8492,30.2314,868300.0],["2013-04-02",30.3784,30.398,29.7904,29.9668,717100.0],["2013-04-03",29.957,30.1138,29.3298,29.4964,783700.0],["2013-04-04",29.4866,29.4964,29.0261,29.1633,980900.0],["2013-04-05",28.7811,28.9477,28.5753,28.9477,656200.0],["2013-04-08",28.9673,29.1045,28.8987,29.0555,502500.0],["2013-04-09",29.1633,29.2319,28.9085,28.9575,907600.0],["2013-04-10",29.1045,29.7708,29.0163,29.614,907200.0],["2013-04-11",29.6728,29.6826,29.2319,29.4376,786300.0],["2013-04-12",29.2906,29.5454,29.2122,29.3396,572600.0],["2013-04-15",29.1045,29.2123,28.6439,28.8105,1473600.0],["2013-04-16",29.1339,29.516,29.0653,29.4964,1294900.0],["2013-04-17",29.2906,29.3984,29.0065,29.369,1129900.0],["2013-04-18",29.369,29.5944,29.0261,29.1241,828200.0],["2013-04-19",29.1535,29.3886,28.9281,29.1829,556800.0],["2013-04-22",29.1829,29.2906,28.7027,29.1045,386300.0],["2013-04-23",29.3004,29.4964,28.9183,29.222,611800.0],["2013-04-24",29.271,29.7316,29.2416,29.6728,524600.0],["2013-04-25",29.81,30.2804,29.663,30.0844,414700.0],["2013-04-26",30.0648,30.2902,29.6826,30.1432,447300.0],["2013-04-29",30.1726,30.496,30.0746,30.4372,339900.0],["2013-04-30",30.3686,30.6724,30.2706,30.6724,367400.0],["2013-05-01",30.496,30.6234,29.761,29.7904,790300.0],["2013-05-02",29.9178,30.0256,29.6532,29.8492,481100.0],["2013-05-03",30.2804,30.9958,30.0158,30.7998,583000.0],["2013-05-06",30.8782,31.2799,30.7606,31.0938,286100.0],["2013-05-07",31.2211,31.6817,31.133,31.6719,362100.0],["2013-05-08",31.6523,32.0933,31.5837,32.0933,344000.0],["2013-05-09",32.0247,32.4265,31.9561,32.0835,385600.0],["2013-05-10",32.1913,32.3971,32.0541,32.3579,352000.0],["2013-05-13",32.3285,32.4755,32.0541,32.3089,270200.0],["2013-05-14",32.2893,32.8381,32.1325,32.7499,382900.0],["2013-05-15",32.5931,33.2888,32.5049,33.1516,412200.0],["2013-05-16",33.1418,33.5926,32.9948,33.2398,408100.0],["2013-05-17",32.9753,33.2888,32.6519,33.2692,704800.0],["2013-05-20",33.1124,33.622,33.083,33.377,359300.0],["2013-05-21",33.3476,33.622,33.1026,33.4358,418800.0],["2013-05-22",33.4652,33.916,33.1614,33.3672,604800.0],["2013-05-23",33.0536,33.5044,32.8283,33.279,379400.0],["2013-05-24",33.083,33.2888,32.5539,33.181,397100.0],["2013-05-28",33.573,33.9062,33.524,33.6416,370900.0],["2013-05-29",33.4162,33.7592,33.181,33.5044,358500.0],["2013-05-30",33.5142,33.7004,33.2888,33.5338,359200.0],["2013-05-31",33.3672,33.7984,33.1418,33.3182,574700.0],["2013-06-03",33.3084,33.3084,32.1913,33.1222,941300.0],["2013-06-04",33.0732,33.328,32.1717,32.4167,821000.0],["2013-06-05",32.3187,32.3481,31.8875,31.9757,488900.0],["2013-06-06",31.8875,32.3677,31.8091,32.3677,440700.0],["2013-06-07",32.5147,32.7793,32.2697,32.6421,267400.0],["2013-06-10",32.6127,32.7303,32.2011,32.6029,521200.0],["2013-06-11",32.2991,32.7793,32.0149,32.4363,392300.0],["2013-06-12",32.5833,32.6323,32.0541,32.3187,626300.0],["2013-06-13",32.2305,32.9165,32.1815,32.7891,528500.0],["2013-06-14",32.6225,32.7989,31.8483,32.0835,511700.0],["2013-06-17",32.2991,32.5833,31.7405,32.1031,512000.0],["2013-06-18",32.0737,32.6029,32.0345,32.4167,524600.0],["2013-06-19",32.5833,32.5931,31.6131,32.0835,943200.0],["2013-06-20",31.7993,32.0541,31.3387,31.5445,849000.0],["2013-06-21",31.5641,31.7601,30.8586,31.1917,757600.0],["2013-06-24",30.9174,30.9664,30.5548,30.7508,843400.0],["2013-06-25",31.0252,31.4367,30.9468,31.3191,633300.0],["2013-06-26",31.5445,31.9561,31.4661,31.6327,537100.0],["2013-06-27",31.8287,32.6421,31.8287,32.5343,600900.0],["2013-06-28",32.4461,32.5637,32.2403,32.3089,1038200.0],["2013-07-01",32.4657,33.2496,32.3285,32.8577,630800.0],["2013-07-02",32.8969,33.3966,32.7793,33.3868,798600.0],["2013-07-03",33.2006,33.4848,32.9263,33.3378,373400.0],["2013-07-05",33.769,34.0042,33.377,33.965,491400.0],["2013-07-08",34.0532,34.2982,33.7592,33.7984,426800.0],["2013-07-09",34.0238,34.357,34.014,34.161,519900.0],["2013-07-10",34.1806,34.3668,33.9944,34.3276,389100.0],["2013-07-11",34.651,34.8176,34.4158,34.5432,503600.0],["2013-07-12",34.553,34.7098,34.4942,34.651,325700.0],["2013-07-15",34.749,34.8078,34.553,34.5824,271800.0],["2013-07-16",34.651,34.9841,34.0336,34.112,618300.0],["2013-07-17",34.21,34.4452,34.0826,34.1316,422700.0],["2013-07-18",34.259,34.3472,34.1806,34.259,682600.0],["2013-07-19",34.2982,34.6314,34.2394,34.406,562600.0],["2013-07-22",34.4746,34.7,34.3472,34.5138,509300.0],["2013-07-23",34.6118,34.7,34.2786,34.5236,421900.0],["2013-07-24",34.7784,34.7784,33.6024,33.7102,842100.0],["2013-07-25",33.6514,33.9944,33.3378,33.8866,529800.0],["2013-07-26",33.622,33.9748,33.6122,33.9454,338700.0],["2013-07-29",33.8572,34.1022,33.7298,33.7592,338200.0],["2013-07-30",33.7984,34.3472,33.622,34.2002,436100.0],["2013-07-31",34.2002,34.798,33.9552,34.602,537000.0],["2013-08-01",34.8764,35.6799,34.6804,35.6211,572600.0],["2013-08-02",35.4153,36.1209,35.3173,36.1013,570600.0],["2013-08-05",36.0621,36.2189,35.7975,36.0229,466500.0],["2013-08-06",35.9053,36.0425,35.5329,35.5917,320500.0],["2013-08-07",35.4545,35.7191,35.3663,35.6309,187800.0],["2013-08-08",35.7485,35.9837,35.4055,35.7583,325700.0],["2013-08-09",35.7387,35.8661,35.2585,35.4643,318800.0],["2013-08-12",35.2291,35.8465,34.7881,35.8171,256600.0],["2013-08-13",35.8171,36.2287,35.5819,36.0915,164600.0],["2013-08-14",36.1503,36.1503,35.6407,35.6701,214800.0],["2013-08-15",35.2487,35.3957,34.7784,34.9058,290900.0],["2013-08-16",34.8077,35.1213,34.7881,34.8175,282900.0],["2013-08-19",34.8568,34.9058,34.6216,34.6902,303300.0],["2013-08-20",34.7784,35.5035,34.7196,35.4937,321400.0],["2013-08-21",35.4251,35.8563,35.2389,35.5133,331700.0],["2013-08-22",35.5427,36.4051,35.4055,36.2483,296700.0],["2013-08-23",36.2483,36.4737,35.6799,35.8661,346400.0],["2013-08-26",35.8465,36.0915,35.6015,35.7191,221500.0],["2013-08-27",35.2977,35.4251,34.7588,34.8175,277300.0],["2013-08-28",34.8861,35.0625,34.7098,34.9449,257700.0],["2013-08-29",35.0331,35.6995,35.0037,35.5231,349800.0],["2013-08-30",35.6211,35.6309,34.9057,35.0037,482400.0],["2013-09-03",35.5035,35.9445,34.602,35.0331,640500.0],["2013-09-04",34.9743,35.6015,34.8469,35.5329,541000.0],["2013-09-05",35.5035,35.9249,35.5035,35.8661,355000.0],["2013-09-06",36.0523,36.2581,35.3859,35.9151,269300.0],["2013-09-09",35.9053,36.5031,35.9053,36.4737,316100.0],["2013-09-10",36.6795,37.3458,36.6501,37.2086,408800.0],["2013-09-11",37.1204,37.6692,37.042,37.3948,324300.0],["2013-09-12",37.3458,37.7966,37.14,37.2968,622500.0],["2013-09-13",37.434,37.63,37.1988,37.3948,643100.0],["2013-09-16",38.4532,38.4532,37.6692,37.8064,361200.0],["2013-09-17",37.8064,38.316,37.6202,38.1004,342300.0],["2013-09-18",38.022,38.8451,37.9534,38.5218,325400.0],["2013-09-19",38.6394,38.9333,38.5316,38.6492,366100.0],["2013-09-20",38.6589,38.8451,38.2082,38.2082,828600.0],["2013-09-23",38.2082,38.2082,37.8554,37.9828,437300.0],["2013-09-24",37.973,38.3846,37.777,38.218,934700.0],["2013-09-25",38.1788,38.3062,37.973,37.9828,706500.0],["2013-09-26",37.9926,38.3457,37.9141,38.2575,398800.0],["2013-09-27",37.9239,38.2771,37.8258,38.1594,436200.0],["2013-09-30",37.8258,38.1888,37.5512,38.1005,732000.0],["2013-10-01",38.8951,39.0815,37.561,38.1103,929300.0],["2013-10-02",38.0318,38.2771,37.4433,38.1201,718100.0],["2013-10-03",37.9337,37.9926,37.3353,37.5904,594500.0],["2013-10-04",37.5217,37.767,37.4923,37.6198,406500.0],["2013-10-07",37.2274,37.6394,36.9135,37.0116,495500.0],["2013-10-08",36.9135,37.0999,36.3642,36.3838,488400.0],["2013-10-09",36.5506,36.5996,36.0797,36.168,371100.0],["2013-10-10",36.6192,36.7272,36.4132,36.5996,961900.0],["2013-10-11",36.5113,37.1588,36.5113,37.149,669400.0],["2013-10-14",36.786,37.4923,36.7468,37.4432,654200.0],["2013-10-15",37.3452,37.7179,36.943,36.9724,494100.0],["2013-10-16",37.149,37.3844,36.786,37.1784,436600.0],["2013-10-17",36.9233,37.1588,36.8056,37.1588,767200.0],["2013-10-18",37.3844,37.7768,37.2961,37.7572,558300.0],["2013-10-21",37.7376,37.8749,37.6002,37.7964,440900.0],["2013-10-22",37.8945,38.0613,37.5512,37.8651,394300.0],["2013-10-23",37.6198,37.8455,37.4236,37.7179,469300.0],["2013-10-24",37.7572,37.7572,37.4432,37.5512,443800.0],["2013-10-25",37.6787,37.6787,36.9822,37.4432,731500.0],["2013-10-28",37.5315,37.5315,37.0607,37.355,459400.0],["2013-10-29",37.4334,37.561,37.0411,37.4629,662400.0],["2013-10-30",37.5217,37.6983,36.9332,37.0411,348100.0],["2013-10-31",36.9626,37.2569,36.7173,36.8449,454200.0],["2013-11-01",36.9037,37.4138,36.7173,37.3354,1023200.0],["2013-11-04",37.5021,38.2771,37.5021,38.0416,966100.0],["2013-11-05",38.0024,38.0711,37.561,37.5806,449000.0],["2013-11-06",37.7277,37.7277,37.2667,37.6394,511300.0],["2013-11-07",37.767,38.1103,36.6291,36.737,902000.0],["2013-11-08",36.6683,37.0705,36.5702,36.9332,541600.0],["2013-11-11",36.9332,37.3942,36.786,37.2471,395500.0],["2013-11-12",37.2471,37.355,37.0803,37.2667,525100.0],["2013-11-13",37.0803,37.61,37.0803,37.61,448900.0],["2013-11-14",37.5904,37.8356,37.3746,37.8062,325000.0],["2013-11-15",37.7866,37.973,37.5021,37.9534,409600.0],["2013-11-18",38.022,38.4144,37.8455,37.8945,456300.0],["2013-11-19",37.7866,38.0122,37.3059,37.6296,403000.0],["2013-11-20",37.7277,37.816,37.2471,37.3844,477800.0],["2013-11-21",37.5315,37.8258,37.5021,37.7474,332700.0],["2013-11-22",37.816,37.8651,37.6002,37.8356,311200.0],["2013-11-25",37.9534,38.3457,37.9534,38.1397,328100.0],["2013-11-26",38.1299,38.4929,38.1299,38.3457,325600.0],["2013-11-27",38.3261,38.3654,38.0711,38.3457,221400.0],["2013-11-29",38.5223,38.5223,38.0613,38.3359,192000.0],["2013-12-02",38.2378,38.3457,37.8651,37.9043,481300.0],["2013-12-03",37.7375,38.0515,37.3157,37.6591,492200.0],["2013-12-04",37.4727,37.8749,36.9135,36.9135,859400.0],["2013-12-05",36.8154,37.2078,36.7762,37.0705,446500.0],["2013-12-06",37.4923,38.0024,37.4825,37.7964,396100.0],["2013-12-09",37.9337,38.1594,37.7768,37.9043,282800.0],["2013-12-10",37.7474,38.1201,37.7081,37.816,249800.0],["2013-12-11",37.7964,37.816,37.0018,37.1882,321300.0],["2013-12-12",37.2667,37.5119,37.0803,37.4825,521100.0],["2013-12-13",37.5708,38.0024,37.3059,37.4531,378800.0],["2013-12-16",37.561,38.022,37.4629,37.5806,653500.0],["2013-12-17",37.6493,37.8356,37.2569,37.5119,514400.0],["2013-12-18",37.5904,37.9828,37.0018,37.7179,625200.0],["2013-12-19",36.4132,36.5604,35.187,35.4617,1285700.0],["2013-12-20",35.4715,35.8443,35.0791,35.6285,1035800.0],["2013-12-23",35.7069,35.8835,35.5598,35.8541,526700.0],["2013-12-24",35.7854,36.1092,35.7756,35.9816,241600.0],["2013-12-26",36.0993,36.2661,35.7462,36.0307,440400.0],["2013-12-27",36.1484,36.1484,35.5696,35.8835,486100.0],["2013-12-30",35.9228,35.962,35.7462,35.7854,310900.0],["2013-12-31",35.9032,36.0993,35.8149,35.9424,363600.0],["2014-01-02",35.9228,36.0307,35.2459,35.55,578400.0],["2014-01-03",35.5402,35.7854,35.3734,35.5598,379300.0],["2014-01-06",35.6285,35.7854,34.775,34.8928,475900.0],["2014-01-07",34.9222,35.4127,34.7162,35.3146,489500.0],["2014-01-08",35.2263,35.3832,35.0399,35.3146,476200.0],["2014-01-09",35.393,35.7756,35.2067,35.4029,474400.0],["2014-01-10",35.4617,35.55,34.9124,35.3636,897900.0],["2014-01-13",35.3636,35.7168,34.9418,35.0301,1182200.0],["2014-01-14",35.6579,36.3348,34.9614,36.1778,1359400.0],["2014-01-15",36.0797,36.325,36.0012,36.325,828700.0],["2014-01-16",36.2955,36.2955,35.9816,36.2171,1239800.0],["2014-01-17",36.0503,36.3838,36.0503,36.2857,1152100.0],["2014-01-21",36.2955,36.58,36.0111,36.0797,1034200.0],["2014-01-22",36.119,36.2857,35.913,36.1876,388200.0],["2014-01-23",36.0699,36.1288,35.6677,35.8247,577300.0],["2014-01-24",35.5598,35.7952,34.3532,34.4906,964900.0],["2014-01-27",34.5004,34.6279,33.6862,33.745,799600.0],["2014-01-28",33.8333,34.1668,33.6764,33.8824,614600.0],["2014-01-29",33.5783,34.0001,33.3527,33.539,645700.0],["2014-01-30",33.8039,34.1963,33.5881,34.0589,676600.0],["2014-01-31",33.4606,33.9707,33.3723,33.5685,651300.0],["2014-02-03",33.49,33.6469,32.048,32.0578,1258500.0],["2014-02-04",32.2834,32.7935,31.6065,32.3226,1193700.0],["2014-02-05",32.2638,32.6954,32.1068,32.303,985400.0],["2014-02-06",32.4698,33.3919,32.4404,32.8229,846300.0],["2014-02-07",32.9995,33.3134,32.7837,33.1368,594300.0],["2014-02-10",33.1368,33.1368,32.509,32.7935,350400.0],["2014-02-11",32.8033,32.9505,32.4502,32.7935,374700.0],["2014-02-12",32.9112,33.1663,32.715,33.1467,470300.0],["2014-02-13",32.9407,33.3134,32.7543,33.3134,426400.0],["2014-02-14",33.1761,33.6273,33.0191,33.6175,464100.0],["2014-02-18",33.6666,34.2649,33.5587,34.0982,622700.0],["2014-02-19",33.9903,34.2748,33.3821,33.4017,424500.0],["2014-02-20",33.4508,33.9707,33.2644,33.9412,392500.0],["2014-02-21",34.0001,34.108,33.7548,33.8824,427300.0],["2014-02-24",33.8824,34.3729,33.7843,34.108,813300.0],["2014-02-25",34.1178,34.2453,33.8235,33.9707,698500.0],["2014-02-26",33.9805,34.2944,33.902,34.0491,685800.0],["2014-02-27",34.0197,34.3238,33.8627,34.1865,786600.0],["2014-02-28",34.2257,34.7554,34.108,34.3925,1015200.0],["2014-03-03",34.0295,34.1178,33.5194,33.7058,521900.0],["2014-03-04",34.1472,34.4415,34.0786,34.0884,758900.0],["2014-03-05",34.108,34.2159,33.6077,33.696,841100.0],["2014-03-06",33.8137,33.9805,33.6862,33.7843,560400.0],["2014-03-07",33.9118,34.0295,33.539,33.745,592000.0],["2014-03-10",33.7254,33.7254,33.0584,33.5096,464500.0],["2014-03-11",33.4605,33.5586,32.7346,32.8033,442400.0],["2014-03-12",32.4796,32.4796,31.7929,32.3815,964300.0],["2014-03-13",32.4502,32.5581,31.7537,31.8616,493700.0],["2014-03-14",31.7929,32.0676,31.7733,31.9695,401500.0],["2014-03-17",32.2932,32.666,32.1363,32.2344,870800.0],["2014-03-18",31.9401,32.6856,31.9401,32.6464,1441200.0],["2014-03-19",32.8229,33.8922,32.4207,33.078,1356300.0],["2014-03-20",33.0289,33.539,32.8524,33.3036,1078100.0],["2014-03-21",33.5194,33.7843,33.2251,33.3232,795400.0],["2014-03-24",33.333,33.4704,32.5679,32.7739,704000.0],["2014-03-25",33.0191,33.2546,32.6954,32.8818,605600.0],["2014-03-26",33.078,33.1466,32.4011,32.4502,801000.0],["2014-03-27",32.3913,32.5286,31.9205,32.3128,1710700.0],["2014-03-28",32.3521,33.3526,32.3521,33.3428,868500.0],["2014-03-31",33.5096,33.6175,33.2153,33.4998,782600.0],["2014-04-01",33.5979,33.8627,33.49,33.8529,795100.0],["2014-04-02",34.6083,34.9712,34.3434,34.8241,974800.0],["2014-04-03",34.8633,34.9222,34.4513,34.9124,1014000.0],["2014-04-04",35.0203,35.0203,33.7843,33.8235,686700.0],["2014-04-07",33.6469,33.7647,33.1467,33.3232,832700.0],["2014-04-08",33.2447,33.6666,33.2153,33.4998,894700.0],["2014-04-09",33.5096,33.902,33.3723,33.8824,752900.0],["2014-04-10",33.7745,33.8922,32.9603,33.1172,791500.0],["2014-04-11",32.8229,33.2447,32.6365,32.7052,820200.0],["2014-04-14",33.0878,33.1172,32.5385,32.8229,401900.0],["2014-04-15",32.921,33.3036,32.4502,33.2153,728900.0],["2014-04-16",33.5096,33.8726,33.4606,33.6862,649000.0],["2014-04-17",33.6666,34.4121,33.5096,34.2257,493400.0],["2014-04-21",34.2159,34.3434,33.8922,34.2061,327900.0],["2014-04-22",34.2453,34.3925,34.1178,34.2649,512100.0],["2014-04-23",34.2159,34.3827,33.8726,33.902,388200.0],["2014-04-24",34.1276,34.1276,33.6764,33.8726,390600.0],["2014-04-25",33.7058,33.7352,33.1368,33.1663,493900.0],["2014-04-28",33.333,33.4704,32.6365,33.2742,703800.0],["2014-04-29",33.3428,33.7156,33.2447,33.3625,735800.0],["2014-04-30",33.284,33.4409,32.9014,33.2153,940100.0],["2014-05-01",33.1761,33.5488,33.0584,33.3428,1215900.0],["2014-05-02",33.3723,33.6764,33.2447,33.3527,1001400.0],["2014-05-05",33.1368,33.333,32.8229,33.284,370600.0],["2014-05-06",33.1663,33.1761,32.7935,32.8916,464200.0],["2014-05-07",32.9406,33.333,32.6856,33.333,583700.0],["2014-05-08",33.2938,33.8333,33.2546,33.4507,549000.0],["2014-05-09",33.3232,33.7352,33.2546,33.5587,455000.0],["2014-05-12",33.7548,34.3925,33.7548,34.2944,421100.0],["2014-05-13",34.3238,34.363,34.0197,34.0491,500300.0],["2014-05-14",34.0197,34.0491,33.3134,33.3821,439900.0],["2014-05-15",33.1957,33.4213,32.872,33.0584,735100.0],["2014-05-16",33.0289,33.5194,32.921,33.5194,304200.0],["2014-05-19",33.3723,33.9412,33.2055,33.902,577800.0],["2014-05-20",33.8529,33.9412,33.2742,33.4507,900800.0],["2014-05-21",33.5488,33.9118,33.4115,33.6371,705800.0],["2014-05-22",33.7156,34.0982,33.6666,33.6666,539200.0],["2014-05-23",33.6764,34.6083,33.6567,34.5887,681700.0],["2014-05-27",34.8045,35.1772,34.5789,34.775,326600.0],["2014-05-28",34.7456,34.8535,34.6083,34.6377,355600.0],["2014-05-29",34.7456,34.8339,34.4513,34.8241,310900.0],["2014-05-30",34.8633,35.0203,34.726,34.8535,329700.0],["2014-06-02",34.8339,34.9909,34.5494,34.8633,258800.0],["2014-06-03",34.7848,35.0791,34.5788,34.8241,357100.0],["2014-06-04",34.6966,34.981,34.6377,34.8731,214400.0],["2014-06-05",34.9516,35.5108,34.726,35.4323,373600.0],["2014-06-06",35.5402,35.9424,35.5108,35.7168,377600.0],["2014-06-09",35.599,35.9228,35.4715,35.8149,558700.0],["2014-06-10",35.6187,36.0405,35.6187,35.7952,337900.0],["2014-06-11",35.7168,35.7168,35.3538,35.55,288700.0],["2014-06-12",35.4813,35.6187,35.0988,35.2361,279900.0],["2014-06-13",35.3538,35.4323,35.0595,35.3636,248200.0],["2014-06-16",35.4323,35.4421,35.0595,35.3146,716400.0],["2014-06-17",35.2753,35.8639,35.1969,35.6089,609900.0],["2014-06-18",34.314,34.9222,33.7843,34.8928,1793300.0],["2014-06-19",34.8437,34.8437,33.4115,33.5488,1071600.0],["2014-06-20",33.7156,33.7548,33.4606,33.6371,1032800.0],["2014-06-23",33.6273,33.7647,33.284,33.4017,559900.0],["2014-06-24",33.1761,33.5194,33.0093,33.0682,633300.0],["2014-06-25",32.9701,33.3036,32.9505,33.2644,460100.0],["2014-06-26",33.3428,33.3527,32.9014,33.2055,367800.0],["2014-06-27",33.0289,34.1276,33.0289,33.9805,1034100.0],["2014-06-30",33.8431,34.0099,33.3723,33.9118,849900.0],["2014-07-01",33.9707,34.2846,33.8824,33.9314,805600.0],["2014-07-02",33.8628,33.9903,33.4998,33.5881,748300.0],["2014-07-03",33.7548,34.0982,33.7548,33.951,401300.0],["2014-07-07",33.8529,33.9412,33.4213,33.4409,456400.0],["2014-07-08",33.4311,33.5292,32.8916,32.9603,726800.0],["2014-07-09",33.1172,33.2251,32.5777,32.6758,619800.0],["2014-07-10",32.0872,32.5679,31.9303,32.4796,549500.0],["2014-07-11",32.4796,32.5875,32.2736,32.4207,304400.0],["2014-07-14",32.7052,32.8229,32.4109,32.6169,415500.0],["2014-07-15",32.5286,32.8916,32.509,32.5188,522700.0],["2014-07-16",32.6758,32.7052,32.2245,32.4207,426900.0],["2014-07-17",32.2932,32.3913,31.891,31.9303,404100.0],["2014-07-18",31.9597,32.4894,31.9205,32.3619,366700.0],["2014-07-21",32.1657,32.5385,32.1068,32.4698,261000.0],["2014-07-22",32.6562,32.9603,32.4992,32.5679,381000.0],["2014-07-23",32.6464,32.9014,32.254,32.3815,411900.0],["2014-07-24",32.4011,32.7248,32.2736,32.3423,264300.0],["2014-07-25",32.0676,32.3619,31.9793,32.2344,330000.0],["2014-07-28",32.2245,32.2638,31.8322,31.9303,528300.0],["2014-07-29",31.9106,32.2246,31.7341,31.7439,701600.0],["2014-07-30",31.891,32.0774,31.6654,31.9499,508200.0],["2014-07-31",31.6164,31.9793,31.6164,31.6654,815900.0],["2014-08-01",31.5967,31.7046,31.2926,31.43,679300.0],["2014-08-04",31.4398,31.6262,31.1357,31.3711,631500.0],["2014-08-05",31.2338,31.7733,31.1945,31.3711,686800.0],["2014-08-06",31.1553,31.6262,31.1553,31.5379,371400.0],["2014-08-07",31.7243,31.8616,31.4496,31.5771,316500.0],["2014-08-08",31.5967,32.1755,31.4888,32.1461,387300.0],["2014-08-11",32.2736,32.7346,32.254,32.3226,299200.0],["2014-08-12",32.2932,32.5679,32.1559,32.303,485700.0],["2014-08-13",32.3226,32.7248,32.3226,32.3815,314600.0],["2014-08-14",32.3815,32.6562,32.3128,32.6169,193900.0],["2014-08-15",32.9014,32.921,32.1657,32.4796,306700.0],["2014-08-18",32.7445,33.0387,32.7445,32.9799,293500.0],["2014-08-19",32.9897,33.4507,32.9014,33.4213,291000.0],["2014-08-20",33.3036,33.4409,33.078,33.2742,252500.0],["2014-08-21",33.2349,33.6469,32.8524,33.4606,340200.0],["2014-08-22",33.3919,33.8333,33.3036,33.6371,343500.0],["2014-08-25",33.7647,33.8431,33.3625,33.4311,344900.0],["2014-08-26",33.4704,33.6273,33.3919,33.4606,359400.0],["2014-08-27",33.4115,33.4213,33.0584,33.1074,557900.0],["2014-08-28",32.9112,33.1467,32.7837,32.9995,442300.0],["2014-08-29",33.0387,33.1761,32.8131,33.0878,315600.0],["2014-09-02",33.1761,33.4115,32.8622,32.9995,507500.0],["2014-09-03",33.1466,33.1957,32.6856,32.7445,327700.0],["2014-09-04",32.8327,33.127,32.7248,32.7837,286700.0],["2014-09-05",32.6366,32.9112,32.5385,32.8229,270700.0],["2014-09-08",32.7935,33.0289,32.7543,32.872,311800.0],["2014-09-09",32.8916,32.9014,32.4502,32.4698,351600.0],["2014-09-10",32.4698,32.4992,32.1166,32.4796,439900.0],["2014-09-11",32.2442,32.4894,32.097,32.4305,580300.0],["2014-09-12",32.4894,32.5581,32.2344,32.2344,369500.0],["2014-09-15",32.1755,32.3913,32.0774,32.254,340000.0],["2014-09-16",32.2049,32.5286,31.9989,32.0185,579100.0],["2014-09-17",32.0185,32.46,31.891,31.9303,486300.0],["2014-09-18",32.0872,32.0872,31.8322,31.9303,876900.0],["2014-09-19",32.1166,32.2932,32.0087,32.2834,1325300.0],["2014-09-22",32.1755,32.2147,31.9106,32.048,475900.0],["2014-09-23",32.0284,32.3128,31.8322,32.1068,638500.0],["2014-09-24",32.1755,32.4207,32.1068,32.3226,665600.0],["2014-09-25",32.2245,32.2834,31.6654,31.6654,760900.0],["2014-09-26",31.194,31.194,30.4966,30.9681,1376100.0],["2014-09-29",30.5064,31.2627,30.5064,31.027,1019000.0],["2014-09-30",31.027,31.2038,29.9368,29.9761,1138400.0],["2014-10-01",29.868,30.1332,29.4064,29.4457,1170900.0],["2014-10-02",29.0528,31.0073,28.6599,30.1136,1674500.0],["2014-10-03",29.8778,30.0841,29.4653,29.6421,784700.0],["2014-10-06",29.7502,30.1037,29.701,29.8778,592400.0],["2014-10-07",29.6028,29.9171,29.3475,29.3573,600600.0],["2014-10-08",29.2198,29.6618,29.1608,29.6028,934300.0],["2014-10-09",29.5144,29.5537,28.8465,29.2001,871800.0],["2014-10-10",29.0725,29.3966,28.5912,28.601,743000.0],["2014-10-13",28.6992,28.8171,28.0215,28.0313,805300.0],["2014-10-14",28.2769,29.0233,28.2769,28.6403,883900.0],["2014-10-15",28.3653,28.8662,28.0313,28.7582,832200.0],["2014-10-16",28.3456,28.8662,28.2867,28.7287,793800.0],["2014-10-17",28.9939,29.2591,28.876,29.0332,761300.0],["2014-10-20",28.9939,29.1608,28.8957,29.0921,529300.0],["2014-10-21",29.2787,29.8582,29.2001,29.7502,616300.0],["2014-10-22",29.7993,30.0055,29.21,29.2198,517400.0],["2014-10-23",29.4948,29.9269,29.4948,29.7698,585200.0],["2014-10-24",29.8189,29.9957,29.593,29.8877,321400.0],["2014-10-27",29.8189,29.9171,29.485,29.868,581900.0],["2014-10-28",29.9564,31.194,29.9564,31.0761,456700.0],["2014-10-29",31.1645,31.302,30.4475,30.6636,453500.0],["2014-10-30",30.5948,30.8207,30.2511,30.4573,665700.0],["2014-10-31",30.9288,31.2234,30.5163,31.1252,1223100.0],["2014-11-03",31.1154,31.7145,31.0859,31.5377,730500.0],["2014-11-04",31.4886,31.6949,31.1547,31.1841,513900.0],["2014-11-05",31.4199,31.5475,31.1743,31.5279,550200.0],["2014-11-06",31.6065,31.7833,31.3806,31.4297,368300.0],["2014-11-07",31.4002,31.5672,31.2922,31.4886,580600.0],["2014-11-10",31.5083,31.6654,31.3707,31.5083,335800.0],["2014-11-11",31.4886,31.744,31.3511,31.5574,331100.0],["2014-11-12",31.4395,31.7342,31.3413,31.3511,375400.0],["2014-11-13",31.3216,31.3609,30.8895,30.9288,254200.0],["2014-11-14",30.8895,31.135,30.7225,30.86,395400.0],["2014-11-17",30.8502,30.9681,30.3493,30.6538,539800.0],["2014-11-18",30.7225,31.0368,30.5555,30.5752,634900.0],["2014-11-19",30.5555,30.5555,29.9073,29.9269,582500.0],["2014-11-20",29.7796,30.585,29.7796,30.3984,356700.0],["2014-11-21",30.8404,31.0172,30.4377,30.5948,368800.0],["2014-11-24",30.6439,30.9484,30.6439,30.8993,314100.0],["2014-11-25",30.8502,31.0957,30.7225,30.7225,343900.0],["2014-11-26",30.7618,30.8993,30.4279,30.4966,358400.0],["2014-11-28",30.418,30.418,28.8073,28.8367,524100.0],["2014-12-01",28.8466,28.9055,27.884,28.1492,1137600.0],["2014-12-02",28.2671,28.601,28.051,28.2278,549500.0],["2014-12-03",28.2278,28.876,28.2081,28.7385,748800.0],["2014-12-04",28.7778,28.8858,28.4831,28.6108,355400.0],["2014-12-05",28.051,28.5617,27.5108,28.4831,1022000.0],["2014-12-08",28.2474,28.6305,28.0019,28.0313,608100.0],["2014-12-09",27.7367,28.6599,27.5992,28.6599,625300.0],["2014-12-10",28.4144,28.5814,28.0117,28.1983,1075100.0],["2014-12-11",28.326,28.6501,27.9921,28.4537,1033100.0],["2014-12-12",28.0903,28.3653,28.0019,28.0313,795500.0],["2014-12-15",28.1688,28.3555,27.8251,28.2474,848900.0],["2014-12-16",28.0215,28.2474,27.7858,27.8644,1363200.0],["2014-12-17",27.8644,28.434,27.7563,28.1197,1596700.0],["2014-12-18",28.0805,28.4046,26.7938,27.501,2265400.0],["2014-12-19",27.501,27.8054,25.9786,26.3224,3716600.0],["2014-12-22",26.2732,26.4009,25.9197,26.3715,1530200.0],["2014-12-23",26.5188,26.7447,26.3911,26.6956,1089400.0],["2014-12-24",26.7152,26.8429,26.5188,26.725,382200.0],["2014-12-26",26.7643,27.1277,26.7643,26.9902,354100.0],["2014-12-29",27.0983,27.2554,26.9117,27.1867,651100.0],["2014-12-30",27.2849,27.3831,27.0492,27.1277,796600.0],["2014-12-31",27.1474,27.3045,26.7447,26.7545,437800.0],["2015-01-02",26.8626,26.9215,26.2634,26.6563,447700.0],["2015-01-05",26.067,26.342,25.6938,25.8018,890900.0],["2015-01-06",25.8607,25.9786,25.0553,25.2812,641000.0],["2015-01-07",25.4089,25.4089,24.6919,24.8393,1010500.0],["2015-01-08",24.967,24.967,24.2696,24.466,1303700.0],["2015-01-09",24.466,24.5446,24.1321,24.1517,746300.0],["2015-01-12",24.0044,24.0633,23.5133,23.6803,1020900.0],["2015-01-13",23.7883,23.9946,22.9338,23.3169,1232900.0],["2015-01-14",23.0321,23.3758,22.6981,22.924,676500.0],["2015-01-15",23.0222,23.0615,22.2169,22.2169,1005800.0],["2015-01-16",22.1481,22.5999,22.1481,22.541,806500.0],["2015-01-20",22.5115,22.7178,22.2365,22.5704,1441300.0],["2015-01-21",22.4722,23.258,22.4133,23.1892,1200800.0],["2015-01-22",23.3955,23.4249,22.7963,22.8847,753000.0],["2015-01-23",22.8062,23.2187,22.5508,23.0321,1454900.0],["2015-01-26",23.0026,23.3464,22.8651,23.2874,613500.0],["2015-01-27",23.0124,23.1892,22.6687,22.9928,1047300.0],["2015-01-28",23.1401,23.1401,22.7767,22.7963,901100.0],["2015-01-29",22.8258,23.1892,22.6785,23.1205,593900.0],["2015-01-30",23.0222,23.1205,22.6097,22.6981,903100.0],["2015-02-02",22.7571,23.366,22.6687,23.2776,708200.0],["2015-02-03",23.4151,24.0732,23.366,24.0044,668500.0],["2015-02-04",23.8374,23.916,22.9437,23.0812,680800.0],["2015-02-05",23.2285,23.6901,23.199,23.533,457900.0],["2015-02-06",23.6214,23.9455,23.6214,23.8669,677800.0],["2015-02-09",24.0633,24.8,23.9651,24.5643,1143000.0],["2015-02-10",24.6527,24.7607,23.9749,24.6821,1036800.0],["2015-02-11",24.6035,24.633,24.2598,24.3678,625800.0],["2015-02-12",24.5839,24.8196,24.4955,24.7116,393500.0],["2015-02-13",24.7509,25.2125,24.7116,25.0553,491600.0],["2015-02-17",24.9964,25.4384,24.8393,25.1929,674700.0],["2015-02-18",25.1634,25.4384,25.0357,25.2616,660500.0],["2015-02-19",25.0553,25.2321,24.741,25.2321,565800.0],["2015-02-20",25.1045,25.1536,24.7018,25.1241,750400.0],["2015-02-23",24.9473,25.1929,24.6428,24.7509,367600.0],["2015-02-24",24.8294,25.1437,24.7509,25.0062,413900.0],["2015-02-25",24.967,25.0946,24.8393,24.8786,302600.0],["2015-02-26",24.8491,25.183,24.8,25.0455,323900.0],["2015-02-27",24.9964,25.1437,24.8884,24.9866,463500.0],["2015-03-02",24.8982,25.0652,24.6035,24.9375,471800.0],["2015-03-03",24.9277,25.1143,24.7803,24.908,536100.0],["2015-03-04",24.7803,24.8294,24.2009,24.2598,429000.0],["2015-03-05",24.2205,24.4169,23.9848,24.2991,714400.0],["2015-03-06",24.0928,24.525,24.0928,24.4366,647600.0],["2015-03-09",24.4955,24.6035,24.1812,24.3384,330700.0],["2015-03-10",24.0732,24.1812,23.8178,24.083,419600.0],["2015-03-11",24.083,24.1517,23.8669,24.0732,742500.0],["2015-03-12",24.2401,24.8196,24.1812,24.6821,640600.0],["2015-03-13",24.6134,24.8294,24.3875,24.7607,574100.0],["2015-03-16",24.6625,24.9375,23.9651,24.083,804300.0],["2015-03-17",23.9357,24.1714,23.8178,24.1125,921700.0],["2015-03-18",23.808,25.3205,23.808,25.1143,1581500.0],["2015-03-19",24.741,24.7607,24.191,24.2794,989300.0],["2015-03-20",24.191,24.3678,23.8571,24.3285,1168600.0],["2015-03-23",24.3384,24.4071,23.6705,23.6999,752800.0],["2015-03-24",23.7294,23.8669,23.5428,23.7883,1168000.0],["2015-03-25",23.8767,23.9946,23.6312,23.6312,762000.0],["2015-03-26",23.6312,23.8473,23.3267,23.4053,823400.0],["2015-03-27",23.4348,23.6901,23.2972,23.6607,511400.0],["2015-03-30",23.7392,23.9553,23.5035,23.533,653200.0],["2015-03-31",23.4446,23.5919,23.1892,23.3169,797400.0],["2015-04-01",23.2678,23.7392,23.1401,23.5821,455800.0],["2015-04-02",23.6017,23.9357,23.5526,23.7785,527600.0],["2015-04-06",23.6607,24.0633,23.6607,24.0241,526500.0],["2015-04-07",24.0142,24.0437,23.6607,23.8669,642400.0],["2015-04-08",23.8571,23.8571,23.4053,23.6017,511400.0],["2015-04-09",23.5624,23.6803,23.3562,23.6214,492500.0],["2015-04-10",23.6705,23.7883,23.5232,23.7098,462700.0],["2015-04-13",23.7294,23.8964,23.5428,23.6607,350200.0],["2015-04-14",23.6312,23.7589,23.5624,23.6901,747400.0],["2015-04-15",23.8178,24.4759,23.7294,24.2794,810300.0],["2015-04-16",24.25,24.4071,23.9062,23.916,495400.0],["2015-04-17",23.7294,23.7883,23.3856,23.5133,511100.0],["2015-04-20",23.6214,23.8178,23.5133,23.7785,448000.0],["2015-04-21",23.8866,23.9946,23.4937,23.5133,344500.0],["2015-04-22",23.5231,23.6803,23.2972,23.641,293300.0],["2015-04-23",23.6115,23.8866,23.5133,23.8374,336300.0],["2015-04-24",23.8473,23.8473,23.3955,23.4642,234800.0],["2015-04-27",23.5821,23.8669,23.5821,23.6999,307000.0],["2015-04-28",23.6705,23.8866,23.4839,23.8473,441500.0],["2015-04-29",23.7098,23.8178,23.5526,23.6115,905800.0],["2015-04-30",23.5133,23.641,23.2776,23.3955,542000.0],["2015-05-01",23.4839,23.7392,23.2678,23.4544,341000.0],["2015-05-04",23.474,23.7098,23.3856,23.3955,251000.0],["2015-05-05",23.366,23.7294,23.1794,23.3071,833000.0],["2015-05-06",23.4446,23.474,23.1597,23.4348,524600.0],["2015-05-07",23.3856,23.3955,23.1499,23.2089,372400.0],["2015-05-08",23.4446,23.5723,23.2874,23.3267,610400.0],["2015-05-11",23.2972,23.6214,23.258,23.2678,555600.0],["2015-05-12",23.2481,23.5428,23.0615,23.5133,548200.0],["2015-05-13",23.5624,24.1714,23.5231,24.0535,818200.0],["2015-05-14",24.191,24.4268,24.1223,24.2107,563600.0],["2015-05-15",24.191,24.2991,23.6017,23.7294,564500.0],["2015-05-18",23.6803,23.975,23.533,23.8964,693000.0],["2015-05-19",23.9062,24.083,23.5723,24.0142,1262600.0],["2015-05-20",24.0633,24.358,23.8866,24.2598,359200.0],["2015-05-21",24.2892,25.0455,24.2892,24.8687,517500.0],["2015-05-22",24.8098,24.9277,24.5446,24.5643,280700.0],["2015-05-26",24.4562,24.6428,23.7785,23.7785,293500.0],["2015-05-27",23.7589,23.7687,23.4642,23.6312,534100.0],["2015-05-28",23.533,23.5723,23.2089,23.4348,505100.0],["2015-05-29",23.4446,23.5035,23.0812,23.0812,414400.0],["2015-06-01",23.1401,23.258,22.6785,22.8847,387700.0],["2015-06-02",22.816,23.5035,22.6981,23.1401,299600.0],["2015-06-03",23.1499,23.4642,23.0124,23.3955,403600.0],["2015-06-04",23.2776,23.3562,23.091,23.091,255400.0],["2015-06-05",23.1205,23.6508,22.816,23.5428,541000.0],["2015-06-08",23.5133,23.5133,22.9338,22.9338,408300.0],["2015-06-09",23.0124,23.2285,22.8454,23.1794,529800.0],["2015-06-10",23.3267,23.4446,22.8062,23.1008,628700.0],["2015-06-11",23.1205,23.6999,22.9829,23.474,614600.0],["2015-06-12",23.7982,24.0437,23.5624,23.9848,957500.0],["2015-06-15",23.7196,23.8866,23.4151,23.6607,652000.0],["2015-06-16",23.6214,23.6999,23.3267,23.4151,625900.0],["2015-06-17",23.1794,23.3365,22.099,22.7669,2001200.0],["2015-06-18",22.6392,23.3169,22.5901,22.8847,833400.0],["2015-06-19",22.8454,22.8749,22.5704,22.6883,979400.0],["2015-06-22",22.816,22.8847,22.6294,22.6687,455200.0],["2015-06-23",22.6294,22.9928,22.6097,22.9928,503400.0],["2015-06-24",22.9633,23.3169,22.8749,23.1892,620000.0],["2015-06-25",23.1794,23.2678,22.9338,23.0026,329100.0],["2015-06-26",23.0713,23.1794,22.8454,23.0713,857400.0],["2015-06-29",22.8356,22.9928,22.5803,22.6392,722900.0],["2015-06-30",22.8847,22.924,22.5017,22.6785,724700.0],["2015-07-01",22.8062,23.0026,22.5312,22.5999,610700.0],["2015-07-02",22.6588,22.8258,22.5803,22.7374,463600.0],["2015-07-06",22.5017,22.9535,22.5017,22.7472,779200.0],["2015-07-07",22.7079,22.9142,22.5508,22.8553,984800.0],["2015-07-08",22.649,22.8258,22.1285,22.266,1107900.0],["2015-07-09",22.5606,22.6588,22.1776,22.1776,480200.0],["2015-07-10",22.4035,22.5312,22.1285,22.1677,495300.0],["2015-07-13",22.2758,22.5115,22.1481,22.4526,467100.0],["2015-07-14",22.4428,22.7079,22.4428,22.6687,339400.0],["2015-07-15",22.6294,22.7276,22.1186,22.1481,486300.0],["2015-07-16",22.2856,22.5999,22.2758,22.5508,547900.0],["2015-07-17",22.5704,22.6981,22.266,22.482,478200.0],["2015-07-20",22.5115,22.6392,22.3544,22.5901,573900.0],["2015-07-21",22.5311,22.6687,22.3249,22.541,713300.0],["2015-07-22",22.5115,22.6883,22.4428,22.5901,798900.0],["2015-07-23",22.6392,22.7767,22.3838,22.482,996900.0],["2015-07-24",22.4428,22.5704,21.8043,21.9615,2144800.0],["2015-07-27",21.7945,21.9222,21.5293,21.8927,1287900.0],["2015-07-28",21.9811,22.1186,21.6079,22.0695,1366700.0],["2015-07-29",22.0499,22.6785,21.6079,22.5901,950500.0],["2015-07-30",22.5115,22.8553,22.4624,22.5901,734200.0],["2015-07-31",22.5999,22.6785,22.4329,22.649,698400.0],["2015-08-03",22.6294,22.6588,22.099,22.1579,1024900.0],["2015-08-04",22.1874,22.3838,22.0793,22.1874,1019700.0],["2015-08-05",22.2856,22.5704,22.2856,22.2954,639100.0],["2015-08-06",22.2758,22.4231,22.0302,22.3544,425200.0],["2015-08-07",22.3347,22.6588,22.2856,22.541,375900.0],["2015-08-10",22.649,23.2187,22.649,23.1303,445400.0],["2015-08-11",22.8749,22.9633,22.6785,22.8847,332000.0],["2015-08-12",22.7276,22.8651,22.4919,22.6981,523400.0],["2015-08-13",22.6687,22.7865,22.5017,22.5999,328700.0],["2015-08-14",22.5901,22.7963,22.4428,22.7374,249100.0],["2015-08-17",22.5901,22.7767,22.266,22.7472,644800.0],["2015-08-18",22.7178,22.924,22.5508,22.7571,385900.0],["2015-08-19",22.6294,22.6294,21.9811,22.0008,986600.0],["2015-08-20",21.8338,21.8338,21.2249,21.2641,732600.0],["2015-08-21",20.9302,21.382,20.8123,21.1168,924900.0],["2015-08-24",20.1248,21.0284,19.8498,20.6159,1039200.0],["2015-08-25",21.0579,21.1463,19.3882,19.4176,1306600.0],["2015-08-26",19.7025,19.7025,18.956,19.4078,1817600.0],["2015-08-27",19.6435,20.0266,19.4275,19.9971,1011700.0],["2015-08-28",19.948,20.6454,19.8793,20.4882,813500.0],["2015-08-31",20.3802,21.1561,20.2918,21.0579,665200.0],["2015-09-01",20.6748,20.8909,19.8694,19.9186,835600.0],["2015-09-02",20.0659,20.3114,19.398,19.5748,836100.0],["2015-09-03",19.5846,19.8793,19.2998,19.7123,529900.0],["2015-09-04",19.506,19.5257,19.1721,19.231,386000.0],["2015-09-08",19.4471,19.4471,19.015,19.2605,812100.0],["2015-09-09",19.3587,19.4766,18.9855,19.015,602100.0],["2015-09-10",19.0248,19.0739,18.8185,18.8578,486400.0],["2015-09-11",18.7694,18.8774,18.5239,18.6908,341800.0],["2015-09-14",18.6614,18.7891,18.2292,18.3667,365100.0],["2015-09-15",18.3765,19.0248,18.3274,18.9953,761200.0],["2015-09-16",19.0641,19.9284,18.9462,19.7811,1131700.0],["2015-09-17",19.7516,19.8203,19.2016,19.231,673100.0],["2015-09-18",18.956,19.0346,18.2685,18.4355,1085100.0],["2015-09-21",18.4748,18.7596,18.2783,18.4453,560200.0],["2015-09-22",18.1801,18.3765,18.0622,18.2489,545900.0],["2015-09-23",18.2489,18.298,17.6694,17.7381,634300.0],["2015-09-24",17.5515,17.9542,17.2372,17.9051,851600.0],["2015-09-25",17.964,18.0819,17.4828,17.7185,984800.0],["2015-09-28",17.5315,17.6397,17.3444,17.4625,830700.0],["2015-09-29",17.5315,17.7874,17.1574,17.2952,1063300.0],["2015-09-30",17.0786,19.195,16.7538,18.1024,2687300.0],["2015-10-01",17.9744,19.1556,17.748,18.4371,1804800.0],["2015-10-02",18.25,18.6241,18.1811,18.6044,1629800.0],["2015-10-05",18.8111,20.5534,18.7717,20.4747,1422300.0],["2015-10-06",20.4845,21.2326,20.3959,20.9472,1200600.0],["2015-10-07",21.1047,21.774,20.8192,21.3508,1570100.0],["2015-10-08",21.7347,23.2604,21.7347,23.2407,1582300.0],["2015-10-09",23.2211,23.349,22.6501,22.7387,1588500.0],["2015-10-12",22.7781,22.8667,21.459,21.4787,1514200.0],["2015-10-13",21.3016,21.5575,20.8389,20.8783,1550500.0],["2015-10-14",20.8783,21.1736,20.6912,20.7208,1185700.0],["2015-10-15",20.7503,21.085,20.3172,20.9964,1263500.0],["2015-10-16",20.9964,21.085,20.5731,21.0555,624500.0],["2015-10-19",20.8684,21.0948,20.6814,20.7798,397600.0],["2015-10-20",20.7208,21.4394,20.5928,21.0948,473600.0],["2015-10-21",21.0948,21.3114,20.7208,20.7503,607500.0],["2015-10-22",20.8094,21.9709,20.7208,21.6165,520500.0],["2015-10-23",21.7937,21.9119,21.4197,21.6559,616200.0],["2015-10-26",21.6067,21.9611,21.1441,21.2425,580300.0],["2015-10-27",20.9669,21.1342,20.6322,20.9177,1127600.0],["2015-10-28",20.9373,21.902,20.9373,21.7839,506300.0],["2015-10-29",22.03,22.6797,22.0103,22.1973,516100.0],["2015-10-30",22.2268,22.6009,22.0398,22.4434,592600.0],["2015-11-02",22.4336,23.4081,22.3647,23.2407,628500.0],["2015-11-03",23.5262,25.0027,23.4179,24.5696,1442200.0],["2015-11-04",24.7074,24.8945,24.4712,24.7074,1177800.0],["2015-11-05",24.7074,24.9142,24.1857,24.5401,749300.0],["2015-11-06",24.4613,24.6188,23.6345,24.3334,914300.0],["2015-11-09",24.3728,24.3728,23.536,23.6148,549100.0],["2015-11-10",23.5065,23.6935,23.2014,23.6148,632600.0],["2015-11-11",23.6837,23.8707,22.8076,23.0636,562800.0],["2015-11-12",22.8568,22.9947,22.1284,22.1875,508800.0],["2015-11-13",22.089,22.7289,22.0497,22.3056,664300.0],["2015-11-16",22.217,22.6698,22.03,22.5517,632600.0],["2015-11-17",22.5714,22.9454,22.345,22.5714,786700.0],["2015-11-18",22.7092,23.6739,22.7092,23.6148,694200.0],["2015-11-19",23.4868,23.9987,23.4179,23.9593,625200.0],["2015-11-20",24.0873,24.4023,23.9987,24.2153,914000.0],["2015-11-23",24.2251,24.5401,24.0873,24.107,596200.0],["2015-11-24",24.0184,24.6779,23.9003,24.5893,567600.0],["2015-11-25",24.5795,24.7567,24.0578,24.107,480700.0],["2015-11-27",24.0184,24.294,23.792,24.0578,169000.0],["2015-11-30",24.2054,24.4712,24.107,24.3728,586400.0],["2015-12-01",24.4023,24.5696,23.5557,23.979,629100.0],["2015-12-02",23.9003,24.0873,23.4278,23.5164,545500.0],["2015-12-03",23.6542,23.7132,22.9947,23.1423,734000.0],["2015-12-04",23.0537,23.3687,22.8962,23.3392,446000.0],["2015-12-07",23.1817,23.3195,22.8076,23.1521,852900.0],["2015-12-08",22.847,23.0143,22.3056,22.532,621700.0],["2015-12-09",22.4828,22.7879,22.089,22.5714,537900.0],["2015-12-10",22.5123,22.7584,22.3253,22.4926,953100.0],["2015-12-11",22.1087,22.1087,21.6855,21.8725,786900.0],["2015-12-14",21.902,22.3942,21.587,22.2958,1058200.0],["2015-12-15",22.4533,22.5714,21.3803,21.4394,823900.0],["2015-12-16",21.4984,21.715,21.1441,21.459,1253500.0],["2015-12-17",23.7034,25.0421,22.2761,22.5517,2677900.0],["2015-12-18",22.5025,22.9257,22.0201,22.5911,1634600.0],["2015-12-21",22.6501,22.8765,22.2465,22.404,495000.0],["2015-12-22",22.5123,23.3392,22.5025,23.1128,822700.0],["2015-12-23",23.3392,24.0578,23.1029,24.0282,467600.0],["2015-12-24",23.979,24.5893,23.6837,24.3826,533200.0],["2015-12-28",24.2645,24.3924,23.7526,23.9889,429100.0],["2015-12-29",24.166,24.4515,23.9199,24.4121,464500.0],["2015-12-30",24.3137,24.5401,23.8806,23.9396,486300.0],["2015-12-31",23.8215,23.9987,23.5557,23.5853,409400.0],["2016-01-04",23.29,23.6739,22.975,23.6542,734900.0],["2016-01-05",23.8904,24.0971,23.4967,23.7821,704800.0],["2016-01-06",23.349,23.6246,23.349,23.5951,770400.0],["2016-01-07",23.1226,23.1521,22.5517,22.5911,667000.0],["2016-01-08",22.6797,22.6797,21.7248,21.7642,517200.0],["2016-01-11",21.9808,22.0595,21.2523,21.6264,428800.0],["2016-01-12",21.8922,22.0004,21.1441,21.6855,502300.0],["2016-01-13",21.6854,22.03,21.0653,21.1145,429000.0],["2016-01-14",20.9767,21.6362,20.5633,21.4098,587700.0],["2016-01-15",20.6716,21.2228,20.4156,21.1145,635000.0],["2016-01-19",21.3114,21.3705,20.583,21.0751,1032000.0],["2016-01-20",20.6027,21.6264,20.1695,21.3901,1113800.0],["2016-01-21",21.3508,21.6165,20.9669,21.0456,458500.0],["2016-01-22",21.4984,22.0989,21.1637,21.459,400100.0],["2016-01-25",21.2523,21.4,20.7306,20.7897,402800.0],["2016-01-26",20.9964,21.7544,20.898,21.715,341200.0],["2016-01-27",21.6362,22.4336,21.4787,21.8725,433900.0],["2016-01-28",22.1973,22.3843,21.7248,22.0004,561900.0],["2016-01-29",22.0595,22.9356,22.0595,22.9159,466800.0],["2016-02-01",22.6698,22.8175,22.0103,22.5025,327600.0],["2016-02-02",22.0497,22.2465,21.5083,21.6264,379400.0],["2016-02-03",21.9611,22.1383,20.8684,21.8134,845400.0],["2016-02-04",21.8823,23.7624,21.8823,22.719,647700.0],["2016-02-05",22.5517,23.0832,22.3154,22.3351,871500.0],["2016-02-08",22.0004,22.1776,21.5772,21.8823,897100.0],["2016-02-09",21.5476,22.0398,21.0948,21.1539,722300.0],["2016-02-10",21.3212,21.4787,20.9275,21.0456,1023900.0],["2016-02-11",20.642,21.3016,20.5042,21.0259,645100.0],["2016-02-12",21.2917,21.7347,21.1244,21.3901,449000.0],["2016-02-16",21.774,22.3745,21.6165,22.1973,685000.0],["2016-02-17",22.4434,23.4081,22.2662,22.7682,868700.0],["2016-02-18",22.847,22.975,22.4336,22.5418,676600.0],["2016-02-19",22.3548,22.4336,22.0398,22.1186,894500.0],["2016-02-22",22.5615,23.1029,22.5025,22.6993,1297800.0],["2016-02-23",22.5418,22.7486,22.4237,22.4729,856600.0],["2016-02-24",22.1481,22.2662,21.6067,22.2662,1054500.0],["2016-02-25",22.2859,22.975,22.1481,22.8864,913600.0],["2016-02-26",23.1423,23.3687,22.8175,23.1128,732200.0],["2016-02-29",23.162,23.2604,22.9061,23.0439,691300.0],["2016-03-01",23.2801,24.0479,22.9651,24.0184,641900.0],["2016-03-02",23.9692,24.1267,23.5754,23.9199,420400.0],["2016-03-03",23.9101,24.3728,23.9101,24.107,528500.0],["2016-03-04",24.1168,24.4121,23.8904,24.0971,1072100.0],["2016-03-07",23.979,24.8354,23.979,24.7468,878400.0],["2016-03-08",21.9119,22.7978,21.6658,22.7584,2765500.0],["2016-03-09",22.8175,23.3884,22.3843,23.1423,1136500.0],["2016-03-10",23.162,23.2014,22.6501,22.7092,841700.0],["2016-03-11",22.975,23.6542,22.847,23.5459,471400.0],["2016-03-14",23.4179,23.6246,23.1915,23.4967,372800.0],["2016-03-15",22.6895,23.1325,22.1481,22.6206,1117500.0],["2016-03-16",23.2309,23.6246,22.2662,22.9651,1239900.0],["2016-03-17",22.9061,24.0676,22.7092,23.9889,946900.0],["2016-03-18",24.1168,24.1168,23.5951,23.5951,887200.0],["2016-03-21",23.605,24.1365,23.5164,24.0381,501700.0],["2016-03-22",23.851,24.4417,23.851,24.0774,481000.0],["2016-03-23",23.8904,24.0873,23.6837,23.7034,495800.0],["2016-03-24",23.5459,23.9593,23.2998,23.9593,345600.0],["2016-03-28",24.0971,24.1759,23.7428,24.0085,362400.0],["2016-03-29",23.9003,24.5007,23.8215,24.4909,334100.0],["2016-03-30",24.609,24.6582,24.0578,24.1562,371200.0],["2016-03-31",24.2153,24.4023,23.9987,24.3235,397000.0],["2016-04-01",23.9593,24.5598,23.6935,24.5204,454500.0],["2016-04-04",24.4417,24.4417,23.8314,24.0676,412400.0],["2016-04-05",23.5164,23.6935,23.29,23.4376,543400.0],["2016-04-06",23.5164,23.5164,23.0143,23.3786,274400.0],["2016-04-07",23.6542,23.8314,23.349,23.4868,327700.0],["2016-04-08",23.8314,24.3039,23.7132,23.8412,351500.0],["2016-04-11",24.0184,24.2349,23.851,24.1168,363700.0],["2016-04-12",24.1168,24.4121,23.9987,24.1857,235700.0],["2016-04-13",24.4318,25.2095,24.3826,25.1602,416700.0],["2016-04-14",25.2291,25.2981,24.8551,25.0421,313400.0],["2016-04-15",24.9338,25.1209,24.8452,24.9338,295400.0],["2016-04-18",24.7074,25.0716,24.481,25.0224,243600.0],["2016-04-19",25.1799,25.5441,25.1209,25.3276,404600.0],["2016-04-20",25.3473,25.5441,25.1996,25.2685,310400.0],["2016-04-21",25.2587,25.4949,25.1012,25.3276,373100.0],["2016-04-22",25.3866,25.7804,25.3866,25.6229,484000.0],["2016-04-25",25.5638,25.9871,25.4949,25.8788,1012400.0],["2016-04-26",25.9182,26.4399,25.9182,26.4301,468900.0],["2016-04-27",26.4793,26.9616,26.4793,26.8238,421700.0],["2016-04-28",26.6663,27.0601,26.558,26.6663,786200.0],["2016-04-29",26.6565,26.9419,26.1643,26.2923,812100.0],["2016-05-02",26.3119,26.3119,25.5245,25.9576,814200.0],["2016-05-03",25.6426,25.928,25.4851,25.7902,372200.0],["2016-05-04",25.6623,25.9477,25.1996,25.3571,328800.0],["2016-05-05",25.5146,25.7115,24.7862,24.8649,694200.0],["2016-05-06",24.796,25.5146,24.737,25.5048,595100.0],["2016-05-09",25.3177,25.4359,25.0421,25.2193,712600.0],["2016-05-10",25.239,25.9674,25.0913,25.741,675200.0],["2016-05-11",25.682,26.1348,25.5245,25.9379,470400.0],["2016-05-12",26.0855,26.2233,25.4063,25.682,625400.0],["2016-05-13",25.6721,25.928,25.111,25.2488,486100.0],["2016-05-16",25.4162,25.8493,25.2095,25.4457,252500.0],["2016-05-17",25.4654,26.0659,25.2981,25.554,651800.0],["2016-05-18",25.4555,25.6327,24.9831,25.1209,250300.0],["2016-05-19",24.9732,25.111,24.4712,24.9634,330400.0],["2016-05-20",25.0717,25.4654,25.0717,25.4359,328600.0],["2016-05-23",25.2981,25.8296,25.2685,25.6229,467100.0],["2016-05-24",25.8395,26.243,25.6721,26.184,358600.0],["2016-05-25",26.3513,26.6368,26.1151,26.6073,423400.0],["2016-05-26",26.6171,26.9518,26.2824,26.5285,396000.0],["2016-05-27",26.4498,26.6663,26.371,26.5187,255300.0],["2016-05-31",26.5679,26.9124,26.5088,26.8632,405300.0],["2016-06-01",26.6368,26.8435,26.1544,26.7549,324100.0],["2016-06-02",26.7155,26.9026,26.5777,26.814,593500.0],["2016-06-03",26.814,26.814,26.3808,26.5383,550400.0],["2016-06-06",26.6958,26.8927,26.5482,26.8041,829600.0],["2016-06-07",26.8435,26.9518,26.6663,26.7057,597600.0],["2016-06-08",26.7254,27.0207,26.6073,26.7648,1059500.0],["2016-06-09",26.5974,26.7451,26.243,26.4694,534800.0],["2016-06-10",26.1249,26.3415,25.7115,25.869,416000.0],["2016-06-13",25.7312,26.0757,25.554,25.7804,542400.0],["2016-06-14",25.6524,25.9969,25.4949,25.5835,501100.0],["2016-06-15",25.6721,25.7804,25.3276,25.3571,504300.0],["2016-06-16",25.1996,25.4851,24.8256,25.4457,850500.0],["2016-06-17",25.5441,25.9871,25.3768,25.869,1064900.0],["2016-06-20",26.3119,27.2766,26.1052,26.8337,910200.0],["2016-06-21",26.7844,26.8829,26.3513,26.6269,1402700.0],["2016-06-22",25.0716,26.2332,23.8904,24.2842,2538700.0],["2016-06-23",24.5992,25.2095,24.3235,24.5106,1584600.0],["2016-06-24",23.6148,23.7231,22.4139,22.4434,1696800.0],["2016-06-27",22.1481,22.1481,21.3311,21.3606,932300.0],["2016-06-28",21.7642,22.1087,21.3409,21.6067,1445700.0],["2016-06-29",21.9906,22.217,21.715,21.9217,673200.0],["2016-06-30",21.9611,22.2564,21.7642,22.2564,829700.0],["2016-07-01",22.217,22.6304,22.1875,22.2958,435300.0],["2016-07-05",22.0989,22.2761,21.4197,21.7347,638000.0],["2016-07-06",21.587,22.0989,21.4197,22.0103,745100.0],["2016-07-07",22.1087,22.4336,21.7937,22.0004,412800.0],["2016-07-08",22.2662,22.719,22.2662,22.5911,386000.0],["2016-07-11",22.7584,23.0143,22.6993,22.7584,636400.0],["2016-07-12",23.0832,23.477,22.8273,23.3589,476500.0],["2016-07-13",23.4475,23.792,22.9848,23.2211,469800.0],["2016-07-14",23.5164,23.9987,23.349,23.8806,579500.0],["2016-07-15",24.0578,24.1857,23.6935,23.7034,427600.0],["2016-07-18",23.5754,23.8117,23.5557,23.7132,293000.0],["2016-07-19",23.5656,23.7329,23.4475,23.5361,220000.0],["2016-07-20",23.5656,23.8117,23.3293,23.792,367500.0],["2016-07-21",23.6837,23.9298,23.4376,23.477,352700.0],["2016-07-22",23.4179,23.8904,23.3589,23.8117,351100.0],["2016-07-25",23.6443,23.6739,23.162,23.2309,529800.0],["2016-07-26",23.2801,23.7132,23.2407,23.6246,404400.0],["2016-07-27",23.6837,24.0282,23.6246,23.8215,441700.0],["2016-07-28",23.7625,23.8117,23.4573,23.4671,233700.0],["2016-07-29",23.3982,23.5557,23.1128,23.3786,567800.0],["2016-08-01",23.3293,23.4671,23.0931,23.3293,291000.0],["2016-08-02",23.3589,23.4376,22.9061,22.9946,440900.0],["2016-08-03",22.9946,23.3392,22.8568,23.2211,220300.0],["2016-08-04",23.2604,23.6443,23.2014,23.2604,334500.0],["2016-08-05",23.4081,23.6246,23.4081,23.5656,481200.0],["2016-08-08",23.664,23.8215,23.4475,23.5459,505600.0],["2016-08-09",23.536,23.7329,23.2309,23.4081,342900.0],["2016-08-10",23.477,23.6542,23.3884,23.5361,580400.0],["2016-08-11",23.6542,23.8117,23.5164,23.7132,309700.0],["2016-08-12",23.664,23.6739,23.2407,23.4081,302200.0],["2016-08-15",23.477,23.9101,23.477,23.8806,337000.0],["2016-08-16",23.851,23.8904,23.5656,23.5754,267800.0],["2016-08-17",23.5754,23.792,23.3687,23.664,502700.0],["2016-08-18",23.6935,23.792,23.6443,23.7526,380600.0],["2016-08-19",23.7231,24.0676,23.5459,24.0479,309700.0],["2016-08-22",23.9593,24.2546,23.8314,24.2546,344100.0],["2016-08-23",24.3235,24.5007,24.1464,24.166,664600.0],["2016-08-24",24.0578,24.2645,23.5262,23.5262,649900.0],["2016-08-25",23.4967,23.7428,23.3392,23.5065,717900.0],["2016-08-26",23.5459,23.8412,23.2998,23.4376,423500.0],["2016-08-29",23.4376,23.7723,23.349,23.7132,380900.0],["2016-08-30",23.7723,23.9889,23.6739,23.9298,434500.0],["2016-08-31",23.9003,23.9003,23.3785,23.4573,251600.0],["2016-09-01",23.4671,23.4671,23.0439,23.3982,199200.0],["2016-09-02",23.5853,23.8609,23.5164,23.851,284700.0],["2016-09-06",23.851,23.9495,23.2112,23.3293,429600.0],["2016-09-07",23.2407,23.5262,23.2407,23.4967,341000.0],["2016-09-08",23.4868,23.4868,22.9159,22.975,1105600.0],["2016-09-09",22.7289,22.7289,21.715,21.7347,899900.0],["2016-09-12",21.587,22.4336,21.587,22.3056,586800.0],["2016-09-13",21.9906,22.1875,21.6067,21.6264,418800.0],["2016-09-14",21.6165,21.8036,21.4394,21.587,272900.0],["2016-09-15",21.6264,21.9611,21.5772,21.8528,448600.0],["2016-09-16",21.7839,21.8725,21.4886,21.843,593700.0],["2016-09-19",22.0694,22.1481,21.8134,21.9217,253400.0],["2016-09-20",22.0694,22.0694,21.7445,21.774,496700.0],["2016-09-21",22.0004,22.1481,21.7544,22.1186,429300.0],["2016-09-22",22.3745,22.6501,22.2958,22.6403,566800.0],["2016-09-23",22.5517,22.6797,21.9217,21.9611,819500.0],["2016-09-26",21.8823,22.345,21.6658,21.9414,675900.0],["2016-09-27",21.8429,22.0595,21.5476,21.8134,1032500.0],["2016-09-28",20.2553,22.8883,20.2553,22.5333,1940100.0],["2016-09-29",22.1783,22.5925,22.0106,22.0205,1154800.0],["2016-09-30",22.1191,23.1842,22.0304,22.9179,995700.0],["2016-10-03",22.8291,23.3321,22.6911,23.2532,954700.0],["2016-10-04",23.2433,23.4997,22.9968,23.125,809100.0],["2016-10-05",23.3518,23.6575,23.0165,23.0165,1032700.0],["2016-10-06",22.9968,23.6871,22.7798,23.6476,870200.0],["2016-10-07",23.2335,23.3419,22.8489,22.8489,678500.0],["2016-10-10",23.0855,23.2828,22.908,22.9672,486300.0],["2016-10-11",22.8883,22.9376,22.0205,22.267,651000.0],["2016-10-12",22.3065,22.4248,22.1388,22.198,500400.0],["2016-10-13",22.1388,22.1388,21.3598,21.3795,786100.0],["2016-10-14",22.0402,22.3459,21.8233,21.9515,606300.0],["2016-10-17",21.7641,22.0501,21.7148,21.9613,685300.0],["2016-10-18",22.3163,22.3163,21.9515,21.9515,426400.0],["2016-10-19",22.0797,22.6023,22.0205,22.3755,410200.0],["2016-10-20",22.267,22.4248,22.0994,22.3262,475500.0],["2016-10-21",22.0698,22.415,22.0205,22.1882,298100.0],["2016-10-24",21.6754,21.843,21.4584,21.8134,855100.0],["2016-10-25",21.8233,21.8233,21.5965,21.7444,427400.0],["2016-10-26",21.6063,22.0402,21.6063,21.774,445400.0],["2016-10-27",21.8529,21.9318,21.6261,21.9318,503000.0],["2016-10-28",21.8923,22.3262,21.8331,22.1388,525900.0],["2016-10-31",22.2375,22.2375,21.9416,21.9909,366100.0],["2016-11-01",22.1388,22.1388,21.3992,21.5472,399200.0],["2016-11-02",21.3992,21.5965,21.1527,21.3006,277000.0],["2016-11-03",21.3992,21.4485,21.1034,21.3006,229000.0],["2016-11-04",21.2513,22.1388,21.1034,21.6951,345700.0],["2016-11-07",22.1882,22.5333,22.0895,22.3361,288100.0],["2016-11-08",22.2868,22.8785,22.0895,22.7305,311600.0],["2016-11-09",22.2868,24.259,22.1388,24.0125,680100.0],["2016-11-10",24.259,25.0973,24.1604,24.7521,673000.0],["2016-11-11",24.8014,25.0973,24.5549,25.048,743400.0],["2016-11-14",25.9848,26.8723,25.4917,26.0341,996500.0],["2016-11-15",25.9848,26.2609,25.6889,26.0341,680300.0],["2016-11-16",25.8862,26.1327,25.8369,26.0341,409500.0],["2016-11-17",26.0341,26.2313,25.7876,25.8369,235200.0],["2016-11-18",25.8369,25.8369,25.2945,25.5903,482800.0],["2016-11-21",25.7876,26.0834,25.4917,25.5903,482300.0],["2016-11-22",25.7383,26.0834,25.3438,26.0341,492400.0],["2016-11-23",26.0341,26.2313,25.8862,26.182,662400.0],["2016-11-25",26.182,26.182,25.9848,26.182,268700.0],["2016-11-28",26.0341,26.182,25.7383,25.7876,510700.0],["2016-11-29",25.7876,26.0834,25.4424,25.5903,462900.0],["2016-11-30",25.9355,26.0341,25.5903,25.5903,1038300.0],["2016-12-01",25.8862,26.1327,25.7876,26.0834,754500.0],["2016-12-02",26.3299,26.4779,25.7185,25.9848,552900.0],["2016-12-05",26.0834,26.5765,26.0834,26.4286,921100.0],["2016-12-06",26.4779,27.0202,26.2806,26.9216,403000.0],["2016-12-07",26.8723,27.8092,26.823,27.7598,483200.0],["2016-12-08",27.7598,28.3022,27.5922,28.3022,724700.0],["2016-12-09",28.2529,28.9432,28.0853,28.8939,677400.0],["2016-12-12",28.8939,29.0517,28.105,28.2529,437900.0],["2016-12-13",28.3515,28.5488,28.0557,28.3022,413200.0],["2016-12-14",28.2529,28.4994,27.8092,27.9571,653700.0],["2016-12-15",27.9078,28.4008,27.7598,27.8092,614500.0],["2016-12-16",27.9078,28.0064,27.3161,27.464,1768900.0],["2016-12-19",27.3654,27.8585,27.2175,27.7105,576800.0],["2016-12-20",27.9571,28.1543,27.7105,27.8585,555300.0],["2016-12-21",28.8446,29.387,27.1682,27.5626,957600.0],["2016-12-22",27.7598,27.7598,26.6751,26.7737,862400.0],["2016-12-23",26.7244,26.9709,26.2806,26.3792,493900.0],["2016-12-27",26.3299,26.6751,26.1327,26.5765,434200.0],["2016-12-28",26.6258,26.7737,25.9355,25.9848,249800.0],["2016-12-29",26.0341,26.3299,25.7876,26.3299,360600.0],["2016-12-30",26.3299,26.3299,25.3931,25.5903,554200.0],["2017-01-03",25.8369,26.3792,25.5903,26.3792,1038200.0],["2017-01-04",26.5272,26.5765,26.2313,26.4779,572200.0],["2017-01-05",26.4286,26.5765,25.9355,26.182,543700.0],["2017-01-06",26.2806,26.4286,25.9355,26.2313,426800.0],["2017-01-09",25.9848,26.0341,25.5903,25.7383,443300.0],["2017-01-10",25.9355,26.3299,25.6889,26.2806,567800.0],["2017-01-11",26.2313,26.6554,25.8369,26.5765,451200.0],["2017-01-12",26.4286,26.4779,25.9158,26.4779,635200.0],["2017-01-13",25.7383,26.6258,25.4917,26.5765,791000.0],["2017-01-17",26.3299,26.4779,25.9651,26.2313,591600.0],["2017-01-18",26.182,26.5765,26.0834,26.4779,510200.0],["2017-01-19",26.5272,26.6258,26.1327,26.5272,397600.0],["2017-01-20",26.5272,26.7244,26.3299,26.6751,444400.0],["2017-01-23",26.7244,26.7244,26.113,26.2806,608700.0],["2017-01-24",26.2313,26.9709,26.2313,26.7737,715600.0],["2017-01-25",26.9216,26.9709,26.6258,26.7737,562800.0],["2017-01-26",26.7737,26.823,26.2806,26.6258,700400.0],["2017-01-27",26.6751,26.7244,26.1524,26.3792,566200.0],["2017-01-30",26.2313,26.2609,25.6889,26.0341,788500.0],["2017-01-31",26.0341,26.0341,25.4424,25.7876,825100.0],["2017-02-01",25.9848,26.3299,25.8369,26.3299,431200.0],["2017-02-02",26.3299,26.3299,25.7876,25.9848,300500.0],["2017-02-03",26.1327,26.6258,26.0341,26.5272,260600.0],["2017-02-06",26.3792,26.5272,26.1327,26.3792,321400.0],["2017-02-07",26.3299,26.5272,26.2313,26.3299,227200.0],["2017-02-08",26.182,26.2609,25.9355,26.182,398000.0],["2017-02-09",26.182,26.6751,26.182,26.6258,255100.0],["2017-02-10",26.823,26.8723,26.5765,26.7737,179400.0],["2017-02-13",26.9216,27.0498,26.7737,27.0202,248700.0],["2017-02-14",26.823,26.9709,26.3792,26.6751,245700.0],["2017-02-15",26.6258,26.7244,26.3792,26.7244,191400.0],["2017-02-16",26.7244,26.7244,26.182,26.3299,258300.0],["2017-02-17",26.2313,26.5272,26.1327,26.3792,264800.0],["2017-02-21",26.3792,26.9216,26.3792,26.7737,576500.0],["2017-02-22",26.7244,26.823,26.2905,26.5765,198000.0],["2017-02-23",26.7244,26.7244,26.0834,26.2806,264900.0],["2017-02-24",25.8862,26.2806,25.8862,26.2806,419300.0],["2017-02-27",26.2806,26.9709,26.0834,26.8723,302400.0],["2017-02-28",26.7244,26.7737,26.0341,26.182,333700.0],["2017-03-01",26.5765,27.2668,26.5765,26.823,745800.0],["2017-03-02",26.823,26.823,26.182,26.2313,286300.0],["2017-03-03",26.2806,26.4779,26.1327,26.3299,234400.0],["2017-03-06",26.1327,26.5272,26.1327,26.5272,240200.0],["2017-03-07",26.4779,26.7047,26.3299,26.4286,326600.0],["2017-03-08",26.4779,26.7244,26.1327,26.2313,289900.0],["2017-03-09",26.182,26.4286,25.8665,26.0834,428200.0],["2017-03-10",26.823,27.7598,26.7244,27.5133,717200.0],["2017-03-13",27.5133,27.9571,27.5133,27.8585,297100.0],["2017-03-14",27.5626,27.7598,27.2668,27.5133,232500.0],["2017-03-15",27.6119,28.2036,27.6119,28.0064,372100.0],["2017-03-16",28.2036,28.2036,27.7598,27.9078,284800.0],["2017-03-17",28.0557,28.2529,27.888,28.2036,940700.0],["2017-03-20",28.2036,28.7756,27.8585,28.4994,659700.0],["2017-03-21",28.5981,28.6967,27.7105,27.7598,1400200.0],["2017-03-22",25.9848,27.4147,25.2945,26.5765,1741200.0],["2017-03-23",26.4779,26.4779,25.5903,25.8862,825700.0],["2017-03-24",25.8862,26.0341,25.3931,25.541,923500.0],["2017-03-27",24.9987,25.2945,24.3577,24.7521,862800.0],["2017-03-28",24.6535,24.9,24.1604,24.7028,883500.0],["2017-03-29",24.6042,25.1959,24.5549,25.1466,558400.0],["2017-03-30",25.1959,25.8171,25.048,25.5903,715800.0],["2017-03-31",25.5903,26.0637,25.3438,25.9848,752600.0],["2017-04-03",25.9355,25.9848,25.048,25.2945,485400.0],["2017-04-04",25.2452,25.2945,24.8507,25.1959,575300.0],["2017-04-05",25.2945,25.6692,24.9493,24.9987,470100.0],["2017-04-06",24.9987,25.4917,24.9493,25.3438,322900.0],["2017-04-07",25.2945,25.5213,25.0973,25.1466,403100.0],["2017-04-10",25.1466,25.689,25.0973,25.5903,371000.0],["2017-04-11",25.4424,25.5903,24.9296,25.541,517400.0],["2017-04-12",25.4917,25.5903,24.7817,24.9,656700.0],["2017-04-13",24.8014,24.9493,24.6338,24.6535,498100.0],["2017-04-17",24.8507,25.048,24.7028,24.7521,507100.0],["2017-04-18",24.5056,24.8014,24.259,24.3577,539300.0],["2017-04-19",24.5056,24.6042,24.1111,24.2097,345200.0],["2017-04-20",24.407,25.1466,24.407,24.9493,498300.0],["2017-04-21",24.9,25.3931,24.6042,24.8014,302700.0],["2017-04-24",25.3931,25.8369,25.1959,25.6396,553800.0],["2017-04-25",25.8862,26.5765,25.8862,26.3299,315500.0],["2017-04-26",26.3299,27.2175,26.2806,26.9216,475100.0],["2017-04-27",26.9216,27.0695,26.6751,26.9709,316900.0],["2017-04-28",27.0202,27.0695,26.7244,26.9216,286300.0],["2017-05-01",26.9709,27.2175,26.6258,27.1682,437300.0],["2017-05-02",27.2668,27.3457,26.9019,27.1682,220300.0],["2017-05-03",27.0695,27.2175,26.8723,26.9709,415400.0],["2017-05-04",26.9216,27.0005,26.6751,26.8723,324300.0],["2017-05-05",26.9216,27.3654,26.7737,27.1682,514500.0],["2017-05-08",27.1189,27.3161,26.9216,26.9709,236000.0],["2017-05-09",27.0695,27.1682,26.7244,26.9216,345300.0],["2017-05-10",26.9709,27.1189,26.6061,26.6258,463800.0],["2017-05-11",26.5272,26.5272,26.0834,26.4779,311700.0],["2017-05-12",26.3792,26.4779,25.6889,25.6889,448700.0],["2017-05-15",25.8862,26.1623,25.5903,25.6396,376700.0],["2017-05-16",25.7383,25.7876,25.2945,25.6889,353200.0],["2017-05-17",25.689,25.689,24.6535,24.7521,309700.0],["2017-05-18",24.6042,24.7521,24.407,24.6042,255700.0],["2017-05-19",24.7028,25.3438,24.6535,25.048,384400.0],["2017-05-22",25.1466,25.2945,24.9987,25.1466,353700.0],["2017-05-23",25.1466,25.3931,24.9493,25.2945,215900.0],["2017-05-24",25.3438,25.7185,25.2452,25.2945,233900.0],["2017-05-25",25.3931,25.4917,24.9493,25.1959,276500.0],["2017-05-26",25.1466,25.3438,25.048,25.2452,208400.0],["2017-05-30",25.1959,25.472,24.9987,25.2945,220500.0],["2017-05-31",25.2452,25.6396,25.0775,25.5903,425200.0],["2017-06-01",25.6889,26.2806,25.5213,26.2313,483300.0],["2017-06-02",26.2313,26.8723,26.2313,26.6258,463700.0],["2017-06-05",26.5765,26.9709,26.3792,26.8723,640100.0],["2017-06-06",26.7244,27.2471,26.3793,27.0202,725000.0],["2017-06-07",27.0202,27.0695,26.182,26.182,427600.0],["2017-06-08",26.182,26.9019,25.9848,26.823,343000.0],["2017-06-09",24.9,25.1466,24.1111,24.7028,1265000.0],["2017-06-12",24.6535,24.9,24.5549,24.5549,776400.0],["2017-06-13",24.5056,24.8507,24.3084,24.7521,709100.0],["2017-06-14",24.8014,24.8014,23.8153,24.259,581800.0],["2017-06-15",23.9139,24.3577,23.7167,23.766,351100.0],["2017-06-16",23.5194,23.5687,23.3222,23.5687,671600.0],["2017-06-19",23.8646,24.0421,23.7167,23.766,520700.0],["2017-06-20",23.6181,23.8153,22.5826,22.8785,1608400.0],["2017-06-21",22.4347,22.8785,21.3006,21.9416,1846000.0],["2017-06-22",22.2868,23.2729,21.3992,22.7305,1030700.0],["2017-06-23",22.8785,23.766,22.7305,23.766,1235500.0],["2017-06-26",23.8153,23.9139,23.2532,23.7167,782300.0],["2017-06-27",23.7167,23.8646,23.2236,23.3222,1115000.0],["2017-06-28",23.4701,24.0618,23.4208,24.0618,618400.0],["2017-06-29",24.0618,24.3084,23.766,23.9139,492400.0],["2017-06-30",23.9632,24.3084,23.8646,24.259,414000.0],["2017-07-03",24.3084,24.6042,24.2097,24.5549,178900.0],["2017-07-05",24.4563,24.7521,24.2097,24.6535,589500.0],["2017-07-06",24.5549,24.9493,23.8153,23.8153,703200.0],["2017-07-07",23.9139,24.407,23.8646,24.2097,438800.0],["2017-07-10",24.1604,24.7521,24.0618,24.3577,468900.0],["2017-07-11",24.259,24.6042,24.1111,24.5549,451100.0],["2017-07-12",24.6535,24.8803,24.5056,24.6042,581000.0],["2017-07-13",24.6535,24.6535,23.9435,24.0618,403300.0],["2017-07-14",24.1111,24.407,24.0421,24.259,358500.0],["2017-07-17",24.1604,24.4366,24.1111,24.259,237100.0],["2017-07-18",24.2097,24.2393,23.5687,23.6674,538500.0],["2017-07-19",23.6674,24.259,23.6674,24.2097,226900.0],["2017-07-20",24.2097,24.3577,23.9139,24.0125,188600.0],["2017-07-21",24.1604,24.1604,23.6181,23.7167,361500.0],["2017-07-24",23.6674,23.8153,23.4701,23.766,329500.0],["2017-07-25",24.0125,24.4859,23.8646,24.407,969700.0],["2017-07-26",24.407,24.5549,23.4701,23.4701,242700.0],["2017-07-27",23.6181,23.6674,23.2729,23.5687,394500.0],["2017-07-28",23.4208,23.8153,23.3222,23.766,256400.0],["2017-07-31",23.8153,23.9139,23.4701,23.8646,218800.0],["2017-08-01",23.9139,24.0125,23.4701,23.8646,395800.0],["2017-08-02",23.8646,24.0125,23.4701,23.6181,291000.0],["2017-08-03",23.6181,23.8646,23.5194,23.7167,213200.0],["2017-08-04",23.766,24.1407,23.6674,24.0618,205500.0],["2017-08-07",24.0618,24.0618,23.5687,23.7167,526200.0],["2017-08-08",23.7167,24.1604,23.5194,23.6181,256100.0],["2017-08-09",23.4701,23.766,23.4011,23.7167,310000.0],["2017-08-10",23.5687,23.766,22.8784,22.9278,365100.0],["2017-08-11",22.7798,23.0264,22.5333,22.6319,412600.0],["2017-08-14",22.8291,23.0757,22.7798,22.9278,273800.0],["2017-08-15",22.9278,23.0757,22.5826,22.7798,328700.0],["2017-08-16",22.8291,22.9968,22.5333,22.5826,488500.0],["2017-08-17",22.484,23.8153,22.2375,22.9771,621200.0],["2017-08-18",22.5826,22.9771,22.484,22.6812,376700.0],["2017-08-21",22.4347,22.6319,21.8923,22.0895,660900.0],["2017-08-22",22.1388,22.7798,22.1388,22.6812,296700.0],["2017-08-23",22.5333,22.6319,22.2375,22.2868,197100.0],["2017-08-24",22.3361,22.5333,22.0895,22.4347,188200.0],["2017-08-25",22.5333,22.9278,22.484,22.8291,783600.0],["2017-08-28",22.9278,23.0757,22.6812,22.9771,311400.0],["2017-08-29",22.7305,22.9771,22.5333,22.8785,190400.0],["2017-08-30",22.8291,23.4208,22.7305,23.3222,265300.0],["2017-08-31",23.4701,23.8153,23.4208,23.7167,329800.0],["2017-09-01",23.8153,24.2097,23.766,24.1111,391400.0],["2017-09-05",24.1111,24.259,23.8646,24.0618,362000.0],["2017-09-06",24.1604,24.3084,24.0618,24.0618,364600.0],["2017-09-07",24.1111,24.3084,23.766,24.2097,220100.0],["2017-09-08",24.1111,24.407,24.0125,24.3084,366000.0],["2017-09-11",24.5056,24.7521,24.3084,24.6535,256300.0],["2017-09-12",24.5549,25.1959,24.5549,25.1466,289300.0],["2017-09-13",25.1466,25.6199,25.1466,25.541,322100.0],["2017-09-14",25.4917,25.7678,25.3044,25.6889,314500.0],["2017-09-15",25.9355,25.9355,25.4917,25.6396,1247800.0],["2017-09-18",25.7876,26.3102,25.5903,26.2313,359600.0],["2017-09-19",26.2313,26.2313,25.8369,25.9848,483300.0],["2017-09-20",26.1327,26.6258,26.0341,26.182,546100.0],["2017-09-21",26.2313,26.6061,26.1327,26.3792,371300.0],["2017-09-22",26.3299,26.5765,26.2806,26.4779,400300.0],["2017-09-25",26.5272,26.7047,26.3299,26.6258,462000.0],["2017-09-26",26.6258,26.7244,26.3299,26.4779,1186100.0],["2017-09-27",24.9987,26.8723,24.6535,24.7521,2277300.0],["2017-09-28",24.8904,25.8781,24.6929,25.3349,1317800.0],["2017-09-29",25.3349,25.483,24.9892,25.2855,964600.0],["2017-10-02",25.2855,25.5818,25.0879,25.3843,1045800.0],["2017-10-03",25.483,25.6806,25.3349,25.483,792000.0],["2017-10-04",25.5324,25.6806,25.3349,25.5818,484700.0],["2017-10-05",25.6806,25.9769,25.4336,25.5818,512300.0],["2017-10-06",25.483,25.8287,25.4336,25.7793,616700.0],["2017-10-09",25.7793,26.0757,25.7793,25.9275,412700.0],["2017-10-10",26.2238,26.372,25.7102,25.7793,568000.0],["2017-10-11",25.8287,26.0263,25.73,25.8781,516000.0],["2017-10-12",25.73,25.9769,25.73,25.8287,422700.0],["2017-10-13",26.125,26.125,25.7793,25.9275,488600.0],["2017-10-16",26.125,26.372,25.6806,25.9275,459600.0],["2017-10-17",25.9275,26.0757,25.5818,25.7299,419800.0],["2017-10-18",25.73,25.9571,25.6608,25.8287,277600.0],["2017-10-19",25.73,25.8584,25.4633,25.6312,240600.0],["2017-10-20",25.8781,26.0757,25.7793,25.9275,352300.0],["2017-10-23",25.9769,25.9769,25.7793,25.9275,272900.0],["2017-10-24",26.0263,26.0757,25.8188,25.8287,291200.0],["2017-10-25",25.8781,25.8781,25.3843,25.6806,182100.0],["2017-10-26",25.7793,25.9275,25.483,25.8287,223700.0],["2017-10-27",25.8287,25.8287,25.1867,25.5324,303000.0],["2017-10-30",25.483,25.6608,24.8213,25.0386,410400.0],["2017-10-31",25.2361,25.5324,25.0879,25.1867,415800.0],["2017-11-01",25.4336,25.4336,25.0188,25.3349,338000.0],["2017-11-02",25.3349,25.73,25.1867,25.4336,317200.0],["2017-11-03",25.483,25.5324,25.2361,25.2361,148000.0],["2017-11-06",25.2855,25.6114,24.9892,25.2855,268300.0],["2017-11-07",25.3349,25.3349,24.6435,24.6929,301500.0],["2017-11-08",24.5447,24.841,24.2484,24.841,248800.0],["2017-11-09",24.5941,24.5941,23.9521,24.2978,272700.0],["2017-11-10",24.2484,24.4459,24.199,24.3965,148600.0],["2017-11-13",24.199,24.5941,24.199,24.4953,287200.0],["2017-11-14",24.3965,24.7422,24.3965,24.6435,284200.0],["2017-11-15",24.3472,24.3965,23.9521,24.0015,521000.0],["2017-11-16",24.1496,24.9398,24.0508,24.841,263500.0],["2017-11-17",24.6435,25.1373,24.6435,25.0386,325600.0],["2017-11-20",25.0386,25.483,24.8213,25.0386,408100.0],["2017-11-21",25.1373,25.483,25.0386,25.483,194000.0],["2017-11-22",25.6312,25.6312,25.2361,25.2361,136900.0],["2017-11-24",25.3349,25.3349,24.9892,25.1867,73400.0],["2017-11-27",25.1867,25.3349,24.8904,25.0386,281400.0],["2017-11-28",25.0386,25.6707,24.8904,25.5818,242000.0],["2017-11-29",25.6312,26.0757,25.6312,25.9275,505000.0],["2017-11-30",26.0757,26.1744,25.8584,26.0757,263900.0],["2017-12-01",26.0263,26.372,25.3843,26.3226,534800.0],["2017-12-04",26.6189,27.1621,26.5596,26.6189,533300.0],["2017-12-05",26.6189,26.6979,26.0065,26.0263,326400.0],["2017-12-06",25.9769,26.2732,25.8287,25.8781,356600.0],["2017-12-07",25.8781,25.9769,25.3349,25.3843,393200.0],["2017-12-08",25.6806,26.0263,25.5324,25.9769,375100.0],["2017-12-11",26.0263,26.125,25.5324,25.6806,232100.0],["2017-12-12",25.6806,25.7793,25.5324,25.6806,201200.0],["2017-12-13",25.6806,26.0263,25.6312,25.8287,310200.0],["2017-12-14",25.8287,25.9275,25.0386,25.0879,437700.0],["2017-12-15",25.2361,25.8287,25.2361,25.7299,620400.0],["2017-12-18",25.9769,26.9152,25.9571,26.9152,881300.0],["2017-12-19",27.0634,27.6066,27.0634,27.1621,1025000.0],["2017-12-20",27.1621,27.1621,25.2855,25.3843,1449000.0],["2017-12-21",25.1373,25.1373,24.1496,24.1496,1830900.0],["2017-12-22",24.199,24.3965,24.0015,24.2978,832500.0],["2017-12-26",24.2484,24.8904,24.1002,24.7916,472700.0],["2017-12-27",24.7422,24.7916,24.199,24.6929,565200.0],["2017-12-28",24.7916,25.483,24.6435,25.483,653700.0],["2017-12-29",25.4336,25.483,24.9892,24.9892,572000.0],["2018-01-02",25.1867,25.3843,24.6237,24.7422,914600.0],["2018-01-03",24.6435,24.9892,24.5941,24.9398,366600.0],["2018-01-04",24.9892,25.3843,24.9892,25.2361,446800.0],["2018-01-05",25.2361,25.483,25.1373,25.2855,415000.0],["2018-01-08",25.2361,25.3349,24.9398,25.1867,318200.0],["2018-01-09",25.2361,25.2855,24.9892,25.0879,320000.0],["2018-01-10",24.9398,24.9694,24.5447,24.6435,323900.0],["2018-01-11",24.6435,25.3645,24.6435,25.2855,296500.0],["2018-01-12",25.3843,25.4139,24.92,25.1373,450200.0],["2018-01-16",25.2361,25.8287,25.0386,25.2361,462400.0],["2018-01-17",25.3349,25.3645,24.8904,25.0879,546400.0],["2018-01-18",24.9892,25.4336,24.9398,25.3349,455600.0],["2018-01-19",25.2855,25.73,25.2361,25.6806,516100.0],["2018-01-22",25.5324,25.9275,25.2855,25.8287,455400.0],["2018-01-23",25.7793,25.8287,25.3843,25.7793,627900.0],["2018-01-24",25.9275,25.9275,25.4336,25.6312,527800.0],["2018-01-25",25.7793,25.8287,25.5127,25.8287,296700.0],["2018-01-26",25.9769,25.9769,25.6806,25.8781,463400.0],["2018-01-29",25.8287,26.0263,25.5324,25.5324,469800.0],["2018-01-30",25.2855,25.3645,24.5941,24.7422,555000.0],["2018-01-31",24.7916,24.8904,24.2484,24.4459,415200.0],["2018-02-01",24.2978,24.4953,24.1496,24.2484,375000.0],["2018-02-02",24.0015,24.0015,23.557,23.7051,343000.0],["2018-02-05",23.5076,23.8533,22.1544,22.2236,489200.0],["2018-02-06",21.8779,23.1125,21.8285,22.9643,1082200.0],["2018-02-07",22.8162,23.2607,22.8162,22.9643,587200.0],["2018-02-08",22.9644,22.9644,22.4211,22.5199,627500.0],["2018-02-09",22.7668,22.994,22.1742,22.5693,892400.0],["2018-02-12",22.668,23.2409,22.4705,23.0137,645200.0],["2018-02-13",22.7668,23.2113,22.7668,23.0137,560500.0],["2018-02-14",22.7668,23.5076,22.7668,23.4582,325800.0],["2018-02-15",23.6064,23.8039,23.3594,23.7051,480900.0],["2018-02-16",23.6558,24.0015,23.557,23.7051,606300.0],["2018-02-20",23.6064,24.1496,23.6064,23.7545,515500.0],["2018-02-21",23.8039,24.1397,23.6064,23.9027,507700.0],["2018-02-22",24.0508,24.3274,23.8533,23.8533,235500.0],["2018-02-23",24.1002,24.1002,23.7545,23.8039,781100.0],["2018-02-26",23.8533,23.9521,23.4582,23.8533,732800.0],["2018-02-27",23.8039,24.0311,23.2113,23.2607,263500.0],["2018-02-28",23.4088,23.4088,22.4211,22.4211,409000.0],["2018-03-01",22.4211,22.5199,21.6606,21.7791,378200.0],["2018-03-02",21.6309,22.026,21.4136,21.7791,384800.0],["2018-03-05",21.6803,22.3223,21.6803,22.2236,507900.0],["2018-03-06",22.3223,22.915,22.1742,22.8656,366400.0],["2018-03-07",22.6187,23.3594,22.6187,23.1619,457200.0],["2018-03-08",23.2607,23.3594,22.7174,23.0631,309700.0],["2018-03-09",23.2607,23.7051,23.1125,23.6064,287800.0],["2018-03-12",23.7051,24.0015,23.3397,23.4088,327700.0],["2018-03-13",23.557,23.7051,23.2607,23.3101,388100.0],["2018-03-14",23.4582,23.4582,22.8656,23.0137,368700.0],["2018-03-15",23.1125,23.2113,22.8656,23.0631,223900.0],["2018-03-16",23.0631,23.4878,22.8656,23.3594,770000.0],["2018-03-19",23.2607,23.3594,22.7174,23.1125,471400.0],["2018-03-20",23.0631,23.7051,23.0631,23.4088,593100.0],["2018-03-21",22.2236,22.8162,21.2359,22.5199,1261700.0],["2018-03-22",21.8285,22.9644,21.7791,22.2236,1051600.0],["2018-03-23",22.3223,22.7471,22.1248,22.1248,776800.0],["2018-03-26",22.4705,22.8656,22.1742,22.7668,1114500.0],["2018-03-27",22.915,22.9644,22.3223,22.3717,821700.0],["2018-03-28",22.3223,22.668,22.2236,22.5199,716800.0],["2018-03-29",22.668,23.2113,22.6186,22.9643,781600.0],["2018-04-02",22.915,22.9644,22.2038,22.5199,1072400.0],["2018-04-03",22.668,22.668,22.026,22.3223,544000.0],["2018-04-04",21.9273,22.8162,21.7593,22.7668,349800.0],["2018-04-05",22.9644,23.3397,22.7174,23.3101,289800.0],["2018-04-06",23.0137,23.2113,22.2236,22.4705,317300.0],["2018-04-09",22.668,22.7668,22.2236,22.2236,247100.0],["2018-04-10",22.668,23.0631,22.6483,22.915,472400.0],["2018-04-11",22.8162,23.1619,22.7174,23.0631,365600.0],["2018-04-12",23.1619,23.3101,23.0631,23.2607,224200.0],["2018-04-13",23.4088,23.4088,23.0434,23.1619,200800.0],["2018-04-16",23.3594,23.6064,23.0631,23.5076,222700.0],["2018-04-17",23.6558,23.8829,23.5372,23.557,378500.0],["2018-04-18",23.7051,24.1496,23.7051,23.9521,330300.0],["2018-04-19",23.9027,24.3472,23.9027,24.199,316500.0],["2018-04-20",24.1002,24.278,23.8533,24.199,303500.0],["2018-04-23",24.2484,24.3965,23.557,23.6064,418200.0],["2018-04-24",23.8039,24.1002,23.0434,23.4582,553900.0],["2018-04-25",23.5076,23.557,22.915,23.0631,493200.0],["2018-04-26",23.1619,23.1619,22.7174,23.0631,224000.0],["2018-04-27",23.0631,23.2607,22.9644,23.2113,264000.0],["2018-04-30",23.2607,23.6064,23.1125,23.2607,620500.0],["2018-05-01",23.1619,23.1619,22.5199,22.9643,404500.0],["2018-05-02",22.8656,23.0631,22.6187,22.7668,584000.0],["2018-05-03",22.668,22.915,22.273,22.8656,448800.0],["2018-05-04",22.668,23.3101,22.6187,23.1619,266000.0],["2018-05-07",23.2113,23.9521,23.2113,23.7051,244600.0],["2018-05-08",23.7545,23.8533,23.3594,23.5076,482900.0],["2018-05-09",23.5076,23.8533,23.2903,23.8039,518800.0],["2018-05-10",23.8039,23.8039,23.3891,23.5076,349900.0],["2018-05-11",23.557,23.6064,23.3101,23.5076,175600.0],["2018-05-14",23.6064,23.8533,23.4385,23.8039,239700.0],["2018-05-15",23.6558,24.0508,23.6064,23.9521,310600.0],["2018-05-16",24.0015,24.2978,23.8533,24.1496,321400.0],["2018-05-17",24.199,24.3965,24.1496,24.3472,313900.0],["2018-05-18",24.4459,24.4459,24.2286,24.2484,282200.0],["2018-05-21",24.4459,25.0386,24.4459,24.7422,360100.0],["2018-05-22",24.841,24.9892,24.5447,24.5941,402300.0],["2018-05-23",24.4953,24.7916,24.3076,24.6435,452100.0],["2018-05-24",24.5447,24.7422,24.4953,24.6929,340300.0],["2018-05-25",24.5941,24.7422,24.2484,24.4953,645600.0],["2018-05-29",24.2978,24.5941,23.7545,23.9027,344500.0],["2018-05-30",24.0508,24.199,23.7545,23.7545,475800.0],["2018-05-31",23.7545,23.7842,23.0631,23.0631,534700.0],["2018-06-01",23.2607,23.4582,23.1619,23.2607,485100.0],["2018-06-04",23.3594,23.8533,23.1619,23.8039,447000.0],["2018-06-05",23.8039,24.3472,23.7545,24.3472,329700.0],["2018-06-06",24.2978,24.4459,24.0508,24.3965,274400.0],["2018-06-07",24.4459,25.0386,24.4262,24.7916,343600.0],["2018-06-08",24.7916,25.1176,24.6435,25.0879,327100.0],["2018-06-11",25.1373,25.809,25.1176,25.7299,394700.0],["2018-06-12",25.73,25.8287,25.4139,25.4336,389600.0],["2018-06-13",25.4336,25.483,25.1867,25.483,323000.0],["2018-06-14",25.483,25.7102,25.3349,25.5818,239600.0],["2018-06-15",25.4336,25.6312,25.2163,25.5818,509200.0],["2018-06-18",25.4336,25.6806,25.3349,25.5818,293100.0],["2018-06-19",25.3843,25.6312,25.0188,25.6312,445900.0],["2018-06-20",25.6806,29.6314,25.6806,28.6931,2023700.0],["2018-06-21",28.6931,29.2363,28.1992,29.1376,2270500.0],["2018-06-22",29.4339,29.6808,29.019,29.3845,1401000.0],["2018-06-25",29.3351,29.3351,28.6733,28.94,746200.0],["2018-06-26",29.1376,29.2857,28.6437,28.6931,907900.0],["2018-06-27",28.8413,29.0882,28.4956,28.5943,844300.0],["2018-06-28",28.6931,29.187,28.5943,28.8906,1089100.0],["2018-06-29",29.0388,29.1376,28.7919,28.9894,1277000.0],["2018-07-02",28.7919,29.0388,28.3968,28.6437,682600.0],["2018-07-03",28.7425,29.0684,28.6437,28.6437,411600.0],["2018-07-05",28.7919,28.8906,28.5449,28.8906,740400.0],["2018-07-06",28.94,29.0882,28.5449,29.0882,437300.0],["2018-07-09",29.1376,29.3351,28.6931,28.7425,782300.0],["2018-07-10",28.7425,28.9894,28.2486,28.4462,830100.0],["2018-07-11",28.1499,28.4956,27.4881,27.5078,651200.0],["2018-07-12",27.8042,27.8535,27.2412,27.3103,701600.0],["2018-07-13",27.2609,28.0511,27.2214,28.0017,569200.0],["2018-07-16",28.0017,28.298,27.5078,27.5572,265300.0],["2018-07-17",27.5078,27.8535,27.4091,27.7548,322500.0],["2018-07-18",27.7548,27.9029,27.4091,27.7548,359300.0],["2018-07-19",27.7054,27.8535,27.5078,27.7054,385900.0],["2018-07-20",27.656,27.9523,27.5572,27.656,294900.0],["2018-07-23",27.4585,27.7548,27.014,27.2609,326500.0],["2018-07-24",27.3597,27.6264,27.172,27.2609,435100.0],["2018-07-25",27.2609,27.9523,27.1621,27.8535,415500.0],["2018-07-26",27.8535,28.4462,27.8042,28.1005,411700.0],["2018-07-27",28.1005,28.1992,27.4585,27.6066,203200.0],["2018-07-30",27.6066,27.9029,27.3597,27.4091,245200.0],["2018-07-31",27.6066,28.1992,27.5078,28.1992,362200.0],["2018-08-01",28.1992,28.298,27.6856,27.9029,288100.0],["2018-08-02",27.656,28.1499,27.172,28.1005,181700.0],["2018-08-03",28.1005,28.3474,27.8338,28.1499,226400.0],["2018-08-06",28.1992,28.2486,27.735,27.7548,370700.0],["2018-08-07",27.9029,28.1992,27.6362,27.7548,304400.0],["2018-08-08",27.7054,27.7548,27.3597,27.656,105100.0],["2018-08-09",27.6066,28.0017,27.6066,27.9029,248000.0],["2018-08-10",27.8042,28.0511,27.5572,27.8535,234800.0],["2018-08-13",27.8535,28.0313,27.5375,27.8535,268100.0],["2018-08-14",27.9523,28.4956,27.9523,28.3474,242700.0],["2018-08-15",28.1992,28.3474,28.0511,28.1005,360200.0],["2018-08-16",28.2486,28.7425,28.2486,28.5449,199300.0],["2018-08-17",28.5449,28.8906,28.5449,28.7919,197200.0],["2018-08-20",28.7919,29.0882,28.6931,28.7425,309400.0],["2018-08-21",28.8906,29.1376,28.7425,29.0882,409500.0],["2018-08-22",29.0388,29.3351,28.8906,29.2363,171200.0],["2018-08-23",29.2363,29.4339,28.94,28.9894,203700.0],["2018-08-24",29.0882,29.0882,28.624,28.7425,310500.0],["2018-08-27",28.8906,29.2363,28.8906,29.0388,280500.0],["2018-08-28",29.0882,29.1376,28.7919,28.8906,158700.0],["2018-08-29",28.8906,29.019,28.7425,28.8906,370100.0],["2018-08-30",28.7919,29.0388,28.6931,28.94,210000.0],["2018-08-31",28.8413,29.1376,28.6437,29.0882,141000.0],["2018-09-04",29.0882,29.0882,28.5943,28.8906,325000.0],["2018-09-05",28.8906,29.3351,28.6931,29.2363,160100.0],["2018-09-06",29.2857,29.4833,29.1376,29.3845,182800.0],["2018-09-07",29.2857,29.4833,29.0684,29.2857,201900.0],["2018-09-10",29.3845,29.7302,29.3351,29.3845,320900.0],["2018-09-11",29.3845,29.3845,28.9894,29.1376,223000.0],["2018-09-12",29.0882,29.1376,28.7425,28.7425,330200.0],["2018-09-13",28.94,29.0882,28.5943,28.5943,285000.0],["2018-09-14",28.5943,29.187,28.5943,29.1376,337100.0],["2018-09-17",29.187,29.7598,29.1672,29.5327,314200.0],["2018-09-18",29.6808,29.829,29.4339,29.7796,317900.0],["2018-09-19",29.6808,29.9771,29.6117,29.829,413900.0],["2018-09-20",29.9277,30.3722,29.7598,30.2241,491200.0],["2018-09-21",30.1747,30.6191,29.3351,29.4339,838300.0],["2018-09-24",29.5327,29.5327,29.1376,29.187,381200.0],["2018-09-25",29.2363,29.4339,28.9894,29.3845,536100.0],["2018-09-26",27.9523,28.3968,26.6683,27.2609,1719600.0],["2018-09-27",27.2016,28.3391,26.707,27.4983,707500.0],["2018-09-28",27.3499,27.894,27.0136,27.5972,546600.0],["2018-10-01",27.8643,28.1709,27.3796,27.4983,620300.0],["2018-10-02",27.6368,27.8049,27.3598,27.4488,318900.0],["2018-10-03",27.4785,27.7258,27.4093,27.6764,323900.0],["2018-10-04",27.4983,27.7951,27.3104,27.4587,289900.0],["2018-10-05",27.4488,27.6665,26.9938,27.2016,352700.0],["2018-10-08",27.0829,27.251,26.9048,27.1224,187500.0],["2018-10-09",27.0136,27.2411,26.3608,26.3707,443100.0],["2018-10-10",26.2718,26.2718,25.0155,25.0254,399500.0],["2018-10-11",24.7979,25.3123,24.4122,24.4221,434500.0],["2018-10-12",24.8375,24.8375,24.2539,24.4517,348000.0],["2018-10-15",24.333,24.7782,24.1748,24.3528,236900.0],["2018-10-16",24.4616,24.9463,24.1748,24.9265,240500.0],["2018-10-17",24.8177,24.887,24.4814,24.7781,395700.0],["2018-10-18",24.6199,24.7979,24.0165,24.0561,300000.0],["2018-10-19",23.878,24.1451,23.5516,23.5912,321300.0],["2018-10-22",23.6307,24.0956,23.5615,24.0264,302700.0],["2018-10-23",23.512,24.066,23.2845,23.7593,429000.0],["2018-10-24",23.7395,24.0857,22.8295,22.8295,385900.0],["2018-10-25",23.0175,23.4527,23.0175,23.2944,321700.0],["2018-10-26",22.9779,23.5615,22.6416,23.0867,172700.0],["2018-10-29",23.5022,23.7099,22.6119,22.9284,187300.0],["2018-10-30",22.8592,23.7593,22.8592,23.7099,235700.0],["2018-10-31",24.0759,24.1748,23.5417,23.5912,295000.0],["2018-11-01",23.7791,24.3825,23.7395,24.2638,253200.0],["2018-11-02",24.4023,24.6496,24.2143,24.2836,245600.0],["2018-11-05",24.3825,24.61,24.0264,24.4715,278900.0],["2018-11-06",24.3528,25.2529,24.2836,25.243,227800.0],["2018-11-07",25.3321,25.9948,25.0057,25.9651,273500.0],["2018-11-08",25.886,25.9849,25.5002,25.6189,203500.0],["2018-11-09",25.4013,25.6783,24.788,25.2134,299300.0],["2018-11-12",25.2233,25.2233,24.5704,24.7584,418400.0],["2018-11-13",24.7979,25.0551,24.3528,24.4715,178300.0],["2018-11-14",24.7287,24.9364,24.1055,24.244,309400.0],["2018-11-15",23.9769,25.342,23.9769,25.0749,289600.0],["2018-11-16",24.9364,25.5794,24.8969,25.3914,269200.0],["2018-11-19",25.2431,25.4508,24.8375,24.9166,235500.0],["2018-11-20",24.5506,25.2035,24.4122,24.8276,322800.0],["2018-11-21",24.9463,25.3321,24.8968,24.9562,192500.0],["2018-11-23",24.61,24.8771,24.3528,24.6693,125500.0],["2018-11-26",24.9265,25.0749,24.6298,24.9067,568600.0],["2018-11-27",24.8177,25.0057,24.61,24.6693,230700.0],["2018-11-28",24.8375,25.1046,24.4814,25.0452,471000.0],["2018-11-29",24.9562,25.2233,24.6496,24.8276,382500.0],["2018-11-30",24.7089,25.3815,24.6397,25.3222,476700.0],["2018-12-03",25.708,26.0739,25.5101,25.975,324300.0],["2018-12-04",25.797,25.9354,23.8286,23.9077,367000.0],["2018-12-06",23.4824,23.8088,22.968,23.7297,306200.0],["2018-12-07",23.9275,24.244,23.0175,23.1065,245200.0],["2018-12-10",23.0867,23.2944,22.5724,22.7306,479200.0],["2018-12-11",23.1856,23.3043,22.513,22.6119,222600.0],["2018-12-12",23.0274,23.4032,22.8988,22.9878,223900.0],["2018-12-13",23.1559,23.3241,22.9186,22.9779,503800.0],["2018-12-14",22.6416,23.6505,22.5031,22.9482,510200.0],["2018-12-17",22.9186,23.4329,22.7603,23.0966,573500.0],["2018-12-18",23.3538,23.789,23.245,23.4527,616000.0],["2018-12-19",23.6307,24.1946,22.7207,22.9087,626900.0],["2018-12-20",21.2271,23.3439,18.863,20.3468,1772500.0],["2018-12-21",20.1292,20.1786,19.4466,19.5555,1232700.0],["2018-12-24",19.5653,19.7434,19.0906,19.1499,319100.0],["2018-12-26",19.3477,20.3863,18.962,20.3567,515400.0],["2018-12-27",19.9017,20.6435,19.6741,20.6237,520500.0],["2018-12-28",20.7325,20.8216,20.0698,20.416,389700.0],["2018-12-31",20.5545,20.8018,20.3567,20.7622,424200.0],["2019-01-02",20.327,20.9897,20.2676,20.8216,427500.0],["2019-01-03",20.505,20.8216,20.1885,20.3369,562100.0],["2019-01-04",20.7424,21.0985,20.6435,21.0293,410800.0],["2019-01-07",21.0194,21.5337,20.871,21.5041,339100.0],["2019-01-08",21.7613,22.0283,21.4447,21.7217,418700.0],["2019-01-09",21.9492,22.2756,21.9393,22.0778,228500.0],["2019-01-10",21.7909,22.0184,21.603,21.9195,394900.0],["2019-01-11",21.6623,22.0085,21.4744,21.9591,198600.0],["2019-01-14",21.781,21.9986,21.5436,21.7316,181100.0],["2019-01-15",21.7316,21.8997,21.2568,21.6623,228800.0],["2019-01-16",21.6821,21.9888,21.6426,21.7612,179300.0],["2019-01-17",21.6327,22.4537,21.6327,22.3547,343100.0],["2019-01-18",22.513,22.6515,22.1075,22.4833,204100.0],["2019-01-22",22.3053,22.3053,21.7514,21.8701,259700.0],["2019-01-23",22.0481,22.0976,21.3854,21.6623,285200.0],["2019-01-24",21.6821,22.4932,21.4052,21.8107,335700.0],["2019-01-25",22.058,22.147,21.8799,22.0382,245200.0],["2019-01-28",22.4635,22.4635,21.7118,21.8701,318100.0],["2019-01-29",21.8997,22.0679,21.7316,22.0184,261900.0],["2019-01-30",22.236,22.5328,22.0382,22.2954,384700.0],["2019-01-31",22.2954,22.7108,22.1668,22.6416,337000.0],["2019-02-01",22.691,22.8889,22.4833,22.691,236500.0],["2019-02-04",22.6119,22.8988,22.4339,22.8988,266100.0],["2019-02-05",22.9482,23.1658,22.8097,23.1164,233800.0],["2019-02-06",23.0669,23.245,22.9383,23.0471,201800.0],["2019-02-07",22.8295,22.8988,22.2262,22.5328,248400.0],["2019-02-08",22.3646,22.5328,22.0778,22.335,191300.0],["2019-02-11",22.3547,22.5427,22.1569,22.5328,286000.0],["2019-02-12",22.7801,23.6703,22.7801,23.6406,437500.0],["2019-02-13",23.8187,24.1946,23.5318,23.6011,240300.0],["2019-02-14",23.4032,23.9176,23.4032,23.5615,247300.0],["2019-02-15",23.789,24.2143,23.7297,24.1946,221200.0],["2019-02-19",24.0066,24.3034,23.8978,24.0956,232300.0],["2019-02-20",24.0857,24.5408,23.967,24.4616,256200.0],["2019-02-21",24.3231,24.521,24.1253,24.3924,164100.0],["2019-02-22",24.5111,24.6792,24.4517,24.6397,141300.0],["2019-02-25",24.7584,24.9364,24.5111,24.5309,215800.0],["2019-02-26",24.5309,24.5605,24.2143,24.2143,88900.0],["2019-02-27",24.1154,24.3133,23.9868,24.1649,135600.0],["2019-02-28",24.2242,24.7287,23.9275,24.1847,178600.0],["2019-03-01",24.3825,24.4814,24.0561,24.2242,209800.0],["2019-03-04",24.333,24.4319,24.0066,24.2044,128000.0],["2019-03-05",24.3034,24.4023,24.1055,24.1451,113000.0],["2019-03-06",24.1451,24.2044,23.8582,23.8582,218700.0],["2019-03-07",23.8286,23.8286,23.3538,23.423,169600.0],["2019-03-08",23.2054,23.4428,23.1757,23.4131,159900.0],["2019-03-11",23.4725,24.2539,23.4527,24.2242,252900.0],["2019-03-12",24.2539,24.3627,24.0165,24.2836,210400.0],["2019-03-13",24.3825,24.61,24.1253,24.1451,217700.0],["2019-03-14",24.1154,24.1451,23.9769,24.0363,184000.0],["2019-03-15",24.0857,24.887,24.0857,24.521,643900.0],["2019-03-18",24.61,24.8375,24.4715,24.788,220900.0],["2019-03-19",25.0749,25.1738,24.8177,24.8968,197900.0],["2019-03-20",24.887,25.6684,24.61,25.4112,445700.0],["2019-03-21",24.9661,25.4508,23.8088,23.8978,490100.0],["2019-03-22",24.0759,24.0759,23.2252,23.2351,462300.0],["2019-03-25",23.2845,23.8088,23.0471,23.4527,617900.0],["2019-03-26",23.789,23.8681,23.2252,23.4032,297700.0],["2019-03-27",23.4032,24.0857,23.3043,23.9967,242600.0],["2019-03-28",24.0264,24.4023,23.6604,24.0165,205000.0],["2019-03-29",24.2836,24.333,23.8681,24.1055,240000.0],["2019-04-01",24.3429,24.8474,24.3429,24.8276,166900.0],["2019-04-02",24.8573,24.9364,24.5704,24.8474,173400.0],["2019-04-03",25.0353,25.1936,24.788,24.976,122200.0],["2019-04-04",24.9364,25.4903,24.9364,25.4112,192400.0],["2019-04-05",25.4706,25.609,25.3519,25.4112,179000.0],["2019-04-08",25.3815,25.4903,25.2035,25.4607,164000.0],["2019-04-09",25.2529,25.342,25.0749,25.1342,206700.0],["2019-04-10",25.2727,25.609,25.0749,25.4607,211400.0],["2019-04-11",25.5002,25.6981,25.3321,25.4804,130500.0],["2019-04-12",25.7178,25.7178,25.3519,25.4706,104900.0],["2019-04-15",25.52,25.52,25.1738,25.3123,125700.0],["2019-04-16",25.4508,25.4804,25.2233,25.3222,167400.0],["2019-04-17",25.5299,25.6882,25.3617,25.5893,132100.0],["2019-04-18",25.5695,25.975,25.5002,25.6981,347900.0],["2019-04-22",25.609,25.609,25.2035,25.3914,81500.0],["2019-04-23",25.3519,25.7376,25.243,25.6387,101400.0],["2019-04-24",25.6585,25.9256,25.5497,25.7475,112500.0],["2019-04-25",25.609,25.609,24.9859,25.1046,110200.0],["2019-04-26",25.2035,25.6288,25.0551,25.5794,107900.0],["2019-04-29",25.5794,25.9453,25.5794,25.6585,179200.0],["2019-04-30",25.7376,25.7574,25.1936,25.3024,370200.0],["2019-05-01",25.3716,25.4607,24.976,25.065,503300.0],["2019-05-02",24.8968,25.2529,24.788,24.9265,109600.0],["2019-05-03",25.1342,25.6585,25.1342,25.5398,124400.0],["2019-05-06",25.0057,25.4112,24.9364,25.2529,297900.0],["2019-05-07",24.887,25.0254,24.3726,24.6496,158300.0],["2019-05-08",24.6891,24.7386,24.3133,24.3231,238600.0],["2019-05-09",24.066,24.4221,23.8484,24.2935,74300.0],["2019-05-10",24.1451,24.2638,23.6604,24.244,291600.0],["2019-05-13",23.7395,23.7395,23.2648,23.423,127800.0],["2019-05-14",23.512,23.9275,23.3538,23.9275,271700.0],["2019-05-15",23.5912,24.3528,23.5912,24.2341,146800.0],["2019-05-16",24.3429,24.6001,24.1748,24.2737,312800.0],["2019-05-17",23.9868,24.2836,23.8286,23.8484,273500.0],["2019-05-20",23.6406,23.967,23.6011,23.7989,138400.0],["2019-05-21",23.9967,24.3034,23.967,24.0857,146400.0],["2019-05-22",23.9868,24.1154,23.6505,23.6703,90000.0],["2019-05-23",23.3241,23.3241,22.4339,22.6317,152500.0],["2019-05-24",22.8295,23.0274,22.5526,22.7306,188500.0],["2019-05-28",22.8097,22.8295,22.4141,22.4438,158600.0],["2019-05-29",22.2657,22.4932,22.058,22.2558,230600.0],["2019-05-30",22.3745,22.5328,22.2261,22.3844,141900.0],["2019-05-31",22.0382,22.0877,21.8206,21.8997,258100.0],["2019-06-03",21.9195,22.6713,21.9195,22.6416,252900.0],["2019-06-04",22.968,23.4626,22.8691,23.4131,217500.0],["2019-06-05",23.4923,23.6802,22.968,23.6307,245800.0],["2019-06-06",23.5912,23.6802,23.0373,23.3241,130800.0],["2019-06-07",23.5714,23.8582,23.4131,23.7593,107100.0],["2019-06-10",23.8484,24.0462,23.5813,23.7791,217200.0],["2019-06-11",24.0561,24.2539,23.4032,23.5813,190400.0],["2019-06-12",23.5714,23.789,23.3933,23.5912,104000.0],["2019-06-13",23.8088,24.1253,23.7692,23.967,113500.0],["2019-06-14",23.8879,23.9176,23.4428,23.5813,99800.0],["2019-06-17",23.5912,23.6703,23.2845,23.334,247400.0],["2019-06-18",23.5318,24.1649,23.5318,24.0165,149800.0],["2019-06-19",23.9967,24.0956,23.6604,23.7494,162400.0],["2019-06-20",24.2143,24.3528,23.9176,24.0462,192500.0],["2019-06-21",23.8582,24.1451,23.7,23.7,321300.0],["2019-06-24",23.7395,23.878,23.3835,23.3835,288100.0],["2019-06-25",23.3439,24.2143,23.2845,23.8879,349600.0],["2019-06-26",23.5615,23.7395,22.2756,22.5328,574900.0],["2019-06-27",22.602,23.7395,22.5031,23.7297,393100.0],["2019-06-28",23.6901,24.5704,23.6901,24.5408,903500.0],["2019-07-01",24.8771,25.0749,24.3825,24.5605,281700.0],["2019-07-02",24.4913,24.4913,23.8582,23.9077,158700.0],["2019-07-03",24.0066,24.0066,23.7593,23.9374,83400.0],["2019-07-05",23.7593,23.8681,23.3439,23.8187,232000.0],["2019-07-08",23.7395,23.8484,23.4923,23.6802,201300.0],["2019-07-09",23.5021,23.611,22.7702,22.879,380900.0],["2019-07-10",22.9186,22.9977,22.0283,22.236,373300.0],["2019-07-11",22.2954,22.2954,21.692,21.9294,529500.0],["2019-07-12",21.8107,22.6317,21.8107,22.3943,432200.0],["2019-07-15",22.4141,22.7801,22.1272,22.5822,311500.0],["2019-07-16",22.5625,22.9779,22.3448,22.8592,383700.0],["2019-07-17",22.79,22.8493,22.2558,22.2558,495300.0],["2019-07-18",22.1965,22.3152,21.7909,21.8997,379700.0],["2019-07-19",21.8898,22.3646,21.8701,22.0085,312900.0],["2019-07-22",22.1173,22.3053,21.9492,22.0382,395900.0],["2019-07-23",22.0283,22.7999,21.9294,22.6812,330000.0],["2019-07-24",22.4339,23.057,22.4339,22.9482,226000.0],["2019-07-25",22.7405,22.79,22.236,22.2459,240000.0],["2019-07-26",22.236,22.8097,22.1371,22.7108,406900.0],["2019-07-29",22.7009,22.7009,22.3745,22.4438,185700.0],["2019-07-30",22.2064,22.879,22.1371,22.8493,218100.0],["2019-07-31",22.7801,23.2351,22.4339,22.6515,393900.0],["2019-08-01",22.5427,22.6713,21.4942,21.6524,324500.0],["2019-08-02",21.4843,21.603,21.2568,21.5733,306900.0],["2019-08-05",21.0392,21.2172,20.4556,20.6633,394200.0],["2019-08-06",20.7721,21.0491,20.6831,20.9106,401400.0],["2019-08-07",20.5743,21.2073,20.4358,21.0688,473800.0],["2019-08-08",21.2667,21.9591,21.2568,21.8305,303800.0],["2019-08-09",21.7613,21.8799,21.4249,21.514,374000.0],["2019-08-12",21.3755,21.6327,21.2667,21.2964,289900.0],["2019-08-13",21.2073,22.1075,21.2073,21.6425,380700.0],["2019-08-14",21.1678,21.3656,20.7523,20.9403,249600.0],["2019-08-15",21.0392,21.059,20.7523,20.871,309800.0],["2019-08-16",20.9996,21.3458,20.9304,21.326,333300.0],["2019-08-19",21.692,21.9294,20.7523,21.7711,138400.0],["2019-08-20",21.7316,21.7415,21.4348,21.5041,193100.0],["2019-08-21",21.8503,21.8602,21.6426,21.7118,120400.0],["2019-08-22",21.8404,22.1075,21.415,21.4546,114500.0],["2019-08-23",21.2469,21.4843,20.7128,20.782,196700.0],["2019-08-26",21.0787,21.1678,20.782,21.0095,186100.0],["2019-08-27",21.2172,21.326,20.7128,20.7325,218000.0],["2019-08-28",20.6732,21.2172,20.6732,21.148,269200.0],["2019-08-29",21.4645,22.0283,21.4645,21.8799,259400.0],["2019-08-30",22.0679,22.2261,21.9195,21.969,201100.0],["2019-09-03",21.0985,21.6524,21.0293,21.6228,478300.0],["2019-09-04",21.969,22.0679,21.7613,21.9492,259600.0],["2019-09-05",22.2064,23.3241,22.0283,23.1263,307600.0],["2019-09-06",23.1461,23.4725,22.9383,23.3736,255600.0],["2019-09-09",23.5417,24.2341,23.3736,24.2341,349000.0],["2019-09-10",24.2638,25.5596,24.1055,25.3222,444200.0],["2019-09-11",24.3825,25.8365,24.1154,25.8069,421900.0],["2019-09-12",25.7673,25.886,25.2529,25.7178,673600.0],["2019-09-13",25.9157,26.2718,25.6585,25.9256,589300.0],["2019-09-16",25.8266,25.9453,25.4706,25.9058,454000.0],["2019-09-17",24.9166,25.431,24.7188,25.1441,540200.0],["2019-09-18",25.1046,25.2035,23.9374,24.333,528800.0],["2019-09-19",24.4418,24.5902,23.8681,23.9473,451700.0],["2019-09-20",23.9967,24.2341,23.7395,23.8088,1841200.0],["2019-09-23",23.6406,24.2638,23.6406,24.0857,358600.0],["2019-09-24",24.0857,24.2539,23.8978,23.9769,531800.0],["2019-09-25",23.9967,24.7287,23.9967,24.5111,512300.0],["2019-09-26",20.9444,21.955,20.2806,21.628,1742700.0],["2019-09-27",21.737,22.3513,21.4398,21.846,1071000.0],["2019-09-30",21.8063,21.9054,21.6577,21.737,679100.0],["2019-10-01",21.8757,22.1828,20.9642,21.0534,770500.0],["2019-10-02",20.6967,20.8552,20.2311,20.4787,894700.0],["2019-10-03",20.3301,21.2119,20.1716,21.093,800400.0],["2019-10-04",21.1227,21.7271,21.1227,21.6676,541500.0],["2019-10-07",21.3902,21.7964,21.0038,21.0336,317600.0],["2019-10-08",20.7363,21.0633,20.1221,20.5976,453400.0],["2019-10-09",20.8255,20.8552,20.4391,20.6373,518800.0],["2019-10-10",20.6273,20.9543,20.4787,20.667,421300.0],["2019-10-11",21.0435,21.5983,21.0435,21.2317,444100.0],["2019-10-14",21.1624,21.3605,21.0732,21.1524,276900.0],["2019-10-15",21.202,21.8559,21.1525,21.7469,416600.0],["2019-10-16",21.6082,22.6782,21.6082,22.0738,403900.0],["2019-10-17",22.1729,22.4602,22.0937,22.3909,374700.0],["2019-10-18",22.3017,22.5593,22.1036,22.3512,336500.0],["2019-10-21",22.589,22.916,22.5098,22.7872,273600.0],["2019-10-22",22.7476,23.4807,22.4701,23.1637,249900.0],["2019-10-23",23.1141,23.659,23.0547,23.6194,260600.0],["2019-10-24",23.7977,23.8176,23.3915,23.5501,240500.0],["2019-10-25",23.5302,24.1148,23.4807,23.9959,251500.0],["2019-10-28",24.095,24.5012,24.095,24.303,162300.0],["2019-10-29",24.2436,24.5903,24.1742,24.5705,200000.0],["2019-10-30",24.63,24.6399,24.204,24.6102,163200.0],["2019-10-31",24.4615,24.6894,24.1049,24.5408,190800.0],["2019-11-01",24.7687,25.3433,24.6498,25.3235,257500.0],["2019-11-04",25.6306,26.1359,25.4127,25.9378,327500.0],["2019-11-05",25.9873,26.0368,25.4325,25.7297,461200.0],["2019-11-06",25.5514,26.0467,25.264,25.5018,423300.0],["2019-11-07",25.8288,26.6115,25.6207,26.344,724100.0],["2019-11-08",26.2152,26.7105,26.2152,26.4034,366300.0],["2019-11-11",26.1359,26.4331,25.7693,25.9972,323900.0],["2019-11-12",25.9972,26.0071,25.4523,25.5018,262900.0],["2019-11-13",25.2244,25.3433,24.5606,24.6102,413300.0],["2019-11-14",24.6002,24.7092,24.0157,24.2238,375100.0],["2019-11-15",24.5309,24.8678,24.1643,24.4615,355800.0],["2019-11-18",24.5012,24.5012,24.1049,24.3327,288600.0],["2019-11-19",24.3922,24.4615,23.9464,24.1742,328800.0],["2019-11-20",23.9662,24.3922,23.877,23.986,371300.0],["2019-11-21",24.0256,24.0553,23.6987,23.7779,250900.0],["2019-11-22",23.9364,24.0454,23.6293,23.8869,213900.0],["2019-11-25",24.0058,24.3427,23.8572,24.194,308300.0],["2019-11-26",24.1841,24.4021,24.1049,24.3228,311700.0],["2019-11-27",24.4417,24.7984,24.1742,24.6696,276200.0],["2019-11-29",24.5903,24.5903,24.2139,24.3327,116600.0],["2019-12-02",24.2634,24.5408,24.0652,24.1346,303700.0],["2019-12-03",23.8869,23.9959,23.6293,23.768,383000.0],["2019-12-04",23.9464,24.1445,23.7581,23.7977,316900.0],["2019-12-05",23.8869,23.9959,23.6987,23.8968,187100.0],["2019-12-06",24.0553,24.6399,24.0454,24.5903,333000.0],["2019-12-09",24.4615,24.838,24.3922,24.6002,261100.0],["2019-12-10",24.5606,24.8281,24.3228,24.4913,281000.0],["2019-12-11",24.63,25.4424,24.5804,25.264,770400.0],["2019-12-12",25.4226,26.1359,25.2839,25.9576,545600.0],["2019-12-13",26.0666,26.6313,25.8882,26.3539,538200.0],["2019-12-16",26.5322,26.7304,26.3638,26.4232,712400.0],["2019-12-17",26.4629,26.552,25.9477,26.3638,719200.0],["2019-12-18",26.4331,26.4628,25.9477,26.3539,871900.0],["2019-12-19",26.7502,27.4041,25.8288,26.4926,710000.0],["2019-12-20",26.7502,27.6815,26.6313,26.978,1485400.0],["2019-12-23",27.305,27.305,26.7006,26.8393,469500.0],["2019-12-24",26.879,26.8988,26.5223,26.6214,161600.0],["2019-12-26",26.6511,26.6511,26.1359,26.3241,238800.0],["2019-12-27",26.4529,26.5322,26.017,26.0467,339100.0],["2019-12-30",26.0765,26.2548,25.908,25.9576,474600.0],["2019-12-31",25.8981,26.2647,25.7693,25.7891,327600.0],["2020-01-02",25.9477,26.0963,25.5117,25.9179,407900.0],["2020-01-03",25.4721,25.7,25.373,25.7,353400.0],["2020-01-06",25.4028,25.5018,25.1055,25.4226,328600.0],["2020-01-07",25.2442,25.2442,24.9173,25.0065,573800.0],["2020-01-08",25.0461,25.2046,24.8777,25.0758,258900.0],["2020-01-09",25.1055,25.1947,24.9866,25.0857,270500.0],["2020-01-10",25.0857,25.1353,24.6795,24.7885,496900.0],["2020-01-13",24.7885,24.9272,24.5705,24.9173,272200.0],["2020-01-14",24.8777,25.0461,24.63,24.739,269100.0],["2020-01-15",24.6498,24.8876,24.4913,24.6795,401100.0],["2020-01-16",24.8479,25.0263,24.6993,24.9272,242100.0],["2020-01-17",25.0758,25.1551,24.6399,24.7489,236600.0],["2020-01-21",24.5507,24.5507,23.5996,23.6789,286000.0],["2020-01-22",23.6789,23.7878,23.3915,23.5501,435300.0],["2020-01-23",23.3618,23.3816,22.8565,23.3123,520500.0],["2020-01-24",23.2726,23.5699,22.8367,23.1339,453800.0],["2020-01-27",22.5395,23.2925,22.5296,23.124,424000.0],["2020-01-28",23.2033,23.4708,23.0745,23.2528,388100.0],["2020-01-29",23.2231,23.3915,23.0745,23.124,268200.0],["2020-01-30",22.9358,23.2627,22.7674,23.1339,478200.0],["2020-01-31",22.916,23.124,22.7575,22.8962,556900.0],["2020-02-03",22.9655,23.1934,22.9655,23.1339,469200.0],["2020-02-04",23.4807,23.7779,23.4807,23.5501,268600.0],["2020-02-05",23.7878,24.194,23.7878,24.1841,199800.0],["2020-02-06",24.1841,24.2337,23.8077,23.8968,300500.0],["2020-02-07",23.7284,23.8473,23.5005,23.8176,348000.0],["2020-02-10",23.7284,23.7779,23.3123,23.6095,267200.0],["2020-02-11",23.8176,24.2039,23.8176,24.0256,134400.0],["2020-02-12",24.1544,24.5408,24.1346,24.5408,198800.0],["2020-02-13",24.5408,24.7092,24.4219,24.7092,204300.0],["2020-02-14",24.7588,24.7588,24.5507,24.6993,302100.0],["2020-02-18",24.63,24.9569,24.412,24.8281,331300.0],["2020-02-19",24.8876,25.3136,24.7885,25.1947,401300.0],["2020-02-20",25.0164,25.4424,24.9569,25.2442,275100.0],["2020-02-21",25.165,25.3631,24.9074,25.2343,236100.0],["2020-02-24",24.2436,24.2931,23.5699,23.7482,221200.0],["2020-02-25",23.7482,23.9563,22.3314,22.49,324500.0],["2020-02-26",22.6881,22.807,21.8361,21.8856,238900.0],["2020-02-27",21.3902,22.48,21.0435,21.5884,401000.0],["2020-02-28",20.8949,21.5686,20.8156,21.1723,412000.0],["2020-03-02",21.2912,21.846,20.6769,21.737,390400.0],["2020-03-03",21.8162,22.2423,20.9048,21.3209,391400.0],["2020-03-04",21.628,21.9847,21.1227,21.9252,174300.0],["2020-03-05",21.2812,21.4695,20.7066,20.8057,315000.0],["2020-03-06",19.9834,20.8949,19.9834,20.7264,301100.0],["2020-03-09",19.9041,19.9041,18.9134,19.1809,477000.0],["2020-03-10",19.8149,19.8843,18.6756,19.7258,354500.0],["2020-03-11",19.0917,19.7456,18.9431,19.3394,417200.0],["2020-03-12",17.7046,18.9332,17.0508,17.6947,717800.0],["2020-03-13",18.636,18.9332,17.4074,18.9332,651500.0],["2020-03-16",18.4477,18.4477,15.7826,16.1195,486300.0],["2020-03-17",16.5356,19.1908,15.842,19.1809,622400.0],["2020-03-18",17.9325,18.0316,14.6036,17.3084,485400.0],["2020-03-19",15.9609,19.4385,13.1571,18.3486,777400.0],["2020-03-20",18.4972,18.6359,15.3269,15.7628,1081800.0],["2020-03-23",16.1095,16.1294,14.2866,15.0891,828500.0],["2020-03-24",15.5349,16.4464,15.0395,16.169,735700.0],["2020-03-25",16.06,17.0607,15.8718,16.5455,559900.0],["2020-03-26",16.6941,16.9517,16.2582,16.8823,733300.0],["2020-03-27",16.1789,16.6148,15.5448,15.9807,265900.0],["2020-03-30",16.0996,16.6743,15.0891,16.6346,343900.0],["2020-03-31",16.3969,16.7634,15.7628,16.3969,553200.0],["2020-04-01",15.6439,15.7033,14.9306,15.1981,400900.0],["2020-04-02",14.9702,16.0501,14.8117,15.6835,752300.0],["2020-04-03",15.5349,16.4167,15.3665,15.8916,852400.0],["2020-04-06",16.4761,17.4966,16.4761,17.4867,473300.0],["2020-04-07",18.0217,18.1009,16.5058,16.6247,715400.0],["2020-04-08",17.0805,17.3678,16.5851,16.9517,933000.0],["2020-04-09",17.3381,18.0118,16.813,17.0607,1459700.0],["2020-04-13",16.8724,16.8724,15.5944,16.2284,632800.0],["2020-04-14",16.5752,16.8526,16.2582,16.4959,363700.0],["2020-04-15",15.9213,16.3969,15.2575,15.7331,446900.0],["2020-04-16",15.7331,16.1095,15.307,15.852,538300.0],["2020-04-17",16.2483,16.6247,15.9609,16.2681,763800.0],["2020-04-20",15.8024,16.3671,15.2971,15.6835,274200.0],["2020-04-21",15.208,15.5845,14.9405,14.9405,429200.0],["2020-04-22",15.1584,15.4457,14.881,15.3169,509100.0],["2020-04-23",15.2476,16.0006,15.1584,15.3467,644900.0],["2020-04-24",15.416,15.8222,15.1584,15.7232,478600.0],["2020-04-27",15.8123,16.5653,15.6142,16.3969,475600.0],["2020-04-28",16.7932,16.9418,16.2978,16.6247,448000.0],["2020-04-29",17.2093,17.7146,16.9418,17.4768,319800.0],["2020-04-30",17.0111,17.1895,16.6346,16.9021,441400.0],["2020-05-01",16.486,16.486,15.8619,16.0204,252300.0],["2020-05-04",15.7232,15.842,15.4557,15.7033,272300.0],["2020-05-05",16.0303,16.169,15.3863,15.416,411400.0],["2020-05-06",15.5151,15.5448,15.1485,15.208,627100.0],["2020-05-07",15.5547,15.6538,15.2674,15.3764,434600.0],["2020-05-08",15.7132,16.0897,15.525,16.0897,306900.0],["2020-05-11",15.7132,15.8817,15.2377,15.4457,1151800.0],["2020-05-12",15.4358,15.4557,14.2767,14.3262,932800.0],["2020-05-13",14.0785,14.1875,13.5931,14.0191,1055000.0],["2020-05-14",13.593,14.3658,13.2265,14.3658,850100.0],["2020-05-15",14.4055,14.9603,14.3262,14.5838,361900.0],["2020-05-18",15.1782,15.8024,15.0792,15.6439,507800.0],["2020-05-19",15.4358,15.8718,15.2773,15.5745,408600.0],["2020-05-20",15.9015,16.4761,15.8123,16.377,428200.0],["2020-05-21",16.2482,17.1994,16.2482,16.912,424800.0],["2020-05-22",17.0508,17.0508,16.5653,16.8031,214500.0],["2020-05-26",17.3678,18.1703,17.2885,18.1604,428400.0],["2020-05-27",18.6855,18.8242,18.2099,18.7548,488300.0],["2020-05-28",19.0422,19.0422,18.1307,18.2397,419600.0],["2020-05-29",17.8533,18.1604,17.3183,17.7344,440500.0],["2020-06-01",17.8434,18.0118,17.5461,17.556,341400.0],["2020-06-02",17.6353,17.8929,17.5858,17.7245,247600.0],["2020-06-03",18.2297,18.8935,18.0118,18.6459,543500.0],["2020-06-04",18.2892,18.9728,18.2892,18.7548,384500.0],["2020-06-05",19.696,19.7159,19.2502,19.379,373300.0],["2020-06-08",19.5078,19.9536,19.3394,19.5673,384400.0],["2020-06-09",19.1412,19.4781,18.7053,19.2403,432000.0],["2020-06-10",19.0422,19.379,18.2793,18.309,394900.0],["2020-06-11",17.457,17.6947,17.1102,17.3975,424500.0],["2020-06-12",18.1009,18.1703,16.6743,17.13,239300.0],["2020-06-15",16.4464,17.6155,16.3275,17.4471,267000.0],["2020-06-16",18.2297,18.418,17.5659,18.1009,267800.0],["2020-06-17",18.2,18.3585,17.6056,17.7542,334000.0],["2020-06-18",17.4471,17.9424,17.3975,17.7542,378400.0],["2020-06-19",17.8731,17.9721,17.4371,17.7443,758800.0],["2020-06-22",17.5461,18.0217,17.2687,17.8731,361300.0],["2020-06-23",18.1604,18.2297,17.8929,18.0415,318400.0],["2020-06-24",17.6947,17.7344,17.0012,17.0012,513000.0],["2020-06-25",16.0105,16.4959,14.9702,16.486,1587300.0],["2020-06-26",16.3176,16.6346,16.1888,16.5455,722300.0],["2020-06-29",16.813,17.9722,16.6346,17.6056,592100.0],["2020-06-30",17.4074,17.6254,17.1696,17.4371,362300.0],["2020-07-01",17.5263,17.6551,16.6445,17.0408,518200.0],["2020-07-02",17.5858,18.3982,17.5659,17.883,448700.0],["2020-07-06",18.1901,18.3585,18.0019,18.1109,277800.0],["2020-07-07",17.8731,18.1406,17.4669,17.5759,242700.0],["2020-07-08",17.4768,17.774,17.2093,17.556,487200.0],["2020-07-09",17.5957,17.6353,17.13,17.2984,402500.0],["2020-07-10",17.3876,17.5461,17.2489,17.457,284400.0],["2020-07-13",17.6749,18.0118,17.4074,17.6056,226700.0],["2020-07-14",17.6452,18.1307,17.5065,18.1208,259600.0],["2020-07-15",18.6459,19.1115,18.4279,18.7251,386900.0],["2020-07-16",18.5864,18.8341,18.4378,18.7747,312600.0],["2020-07-17",18.7945,19.062,18.3685,18.4279,405700.0],["2020-07-20",18.2496,18.527,17.8334,18.2099,233100.0],["2020-07-21",18.3982,18.735,18.3982,18.636,405700.0],["2020-07-22",18.4774,18.9233,18.4774,18.8341,345000.0],["2020-07-23",18.735,19.1511,18.735,19.062,294500.0],["2020-07-24",19.0322,19.1115,18.8539,19.062,257200.0],["2020-07-27",19.0124,19.488,18.8539,19.4583,228900.0],["2020-07-28",19.2106,19.5573,19.0719,19.0818,322300.0],["2020-07-29",19.161,19.7753,19.1511,19.6762,224700.0],["2020-07-30",19.3691,19.4484,18.735,19.171,431600.0],["2020-07-31",19.0223,19.0422,18.1703,18.7251,206100.0],["2020-08-03",18.9827,19.5474,18.735,19.5177,327600.0],["2020-08-04",19.4583,19.7654,19.4186,19.706,232900.0],["2020-08-05",19.9735,20.558,19.9735,20.4094,236600.0],["2020-08-06",20.3103,20.4886,20.0626,20.241,220200.0],["2020-08-07",20.241,20.8949,20.1023,20.8849,189700.0],["2020-08-10",20.9741,21.5785,20.9741,21.3704,265200.0],["2020-08-11",21.6775,22.0441,21.4398,21.519,366400.0],["2020-08-12",21.5487,21.7469,21.2218,21.4299,164300.0],["2020-08-13",21.4497,21.4497,20.9444,21.0732,142100.0],["2020-08-14",20.9246,21.4398,20.8255,21.202,240800.0],["2020-08-17",21.2812,21.2812,20.7066,20.7363,246300.0],["2020-08-18",20.667,20.667,20.2112,20.3301,226200.0],["2020-08-19",20.4787,20.4787,20.1914,20.2905,319300.0],["2020-08-20",20.0329,20.1914,19.9338,20.1617,193600.0],["2020-08-21",20.0032,20.2112,19.7654,20.1518,311600.0],["2020-08-24",20.3499,20.3499,20.0923,20.2211,319800.0],["2020-08-25",20.449,20.4886,20.023,20.4886,233000.0],["2020-08-26",20.449,20.7859,20.3202,20.7661,261500.0],["2020-08-27",20.9345,21.0831,20.6868,20.9048,157900.0],["2020-08-28",21.0732,21.1723,20.6868,21.0435,142800.0],["2020-08-31",21.0336,21.0336,20.6075,20.6075,207500.0],["2020-09-01",20.4787,21.0336,20.3797,21.0237,141800.0],["2020-09-02",21.0831,21.42,21.0336,21.3605,141800.0],["2020-09-03",21.311,21.3605,20.449,20.5778,161000.0],["2020-09-04",20.8849,20.9741,20.3202,20.7363,177000.0],["2020-09-08",20.5778,21.0435,20.3202,20.6373,304500.0],["2020-09-09",20.875,21.4299,20.875,21.1723,243100.0],["2020-09-10",21.1921,21.1921,20.7462,20.7661,153300.0],["2020-09-11",21.0137,21.1524,20.5481,20.6274,250100.0],["2020-09-14",20.7859,21.0336,20.5382,20.8651,230600.0],["2020-09-15",20.984,21.2317,20.7462,20.9543,274500.0],["2020-09-16",20.9939,21.5884,20.8255,21.2713,283400.0],["2020-09-17",21.1029,21.8262,20.9939,21.5587,284900.0],["2020-09-18",21.8955,22.1036,21.42,21.4695,1307400.0],["2020-09-21",20.9048,21.1128,19.4186,19.5375,322300.0],["2020-09-22",19.488,19.6961,19.2106,19.6168,403600.0],["2020-09-23",19.6168,20.0131,19.0025,19.0223,261200.0],["2020-09-24",19.0818,19.3889,18.8836,19.0124,374800.0],["2020-09-25",18.8638,19.1809,18.844,19.0223,317200.0],["2020-09-28",19.2799,19.706,19.2799,19.3691,272000.0],["2020-09-29",19.4285,19.8744,19.2304,19.7951,362800.0],["2020-09-30",17.0805,18.7548,16.595,18.636,1100500.0],["2020-10-01",18.2984,18.626,17.8615,18.2289,424100.0],["2020-10-02",17.8218,18.775,17.8218,18.7551,473200.0],["2020-10-05",18.904,19.0827,18.6657,19.0331,328900.0],["2020-10-06",19.0728,19.8075,18.9636,19.2217,457400.0],["2020-10-07",19.4302,20.026,19.321,19.7579,331500.0],["2020-10-08",20.0061,20.0458,19.5593,19.7479,540100.0],["2020-10-09",19.9664,20.0458,19.5196,19.5295,261300.0],["2020-10-12",19.4402,19.8373,19.4402,19.7082,157300.0],["2020-10-13",19.5097,19.6586,19.2813,19.321,250800.0],["2020-10-14",19.2615,19.47,19.0331,19.0629,190500.0],["2020-10-15",18.8246,19.3607,18.6955,19.321,166300.0],["2020-10-16",19.3508,19.8075,19.3409,19.5494,122500.0],["2020-10-19",19.6983,19.7877,19.4402,19.4997,193700.0],["2020-10-20",19.6983,19.8373,19.331,19.3508,170200.0],["2020-10-21",19.3409,19.4799,19.0331,19.2317,142000.0],["2020-10-22",19.4104,19.6189,19.2615,19.5494,175400.0],["2020-10-23",19.738,19.8075,19.46,19.599,130600.0],["2020-10-26",19.2813,19.2813,18.7749,19.1026,158800.0],["2020-10-27",19.0232,19.0232,18.636,18.6757,163900.0],["2020-10-28",18.2289,18.3679,17.7424,17.792,184200.0],["2020-10-29",17.6729,17.8218,17.4048,17.7424,324000.0],["2020-10-30",17.6729,17.9112,17.4544,17.7027,230900.0],["2020-11-02",18.0402,18.219,17.9012,17.9608,283900.0],["2020-11-03",18.3381,18.9537,18.209,18.8842,205200.0],["2020-11-04",18.4275,18.7452,17.6034,17.7325,220800.0],["2020-11-05",17.8218,18.7551,17.8218,18.497,173300.0],["2020-11-06",18.6161,18.6856,18.2587,18.4175,138700.0],["2020-11-09",20.0557,20.9096,19.5494,19.7082,371600.0],["2020-11-10",20.0657,20.6614,19.7579,20.4827,297800.0],["2020-11-11",20.6217,20.85,20.165,20.7011,258300.0],["2020-11-12",20.4032,20.5224,19.4898,19.7281,371300.0],["2020-11-13",20.0359,20.3238,19.7976,20.0855,457700.0],["2020-11-16",20.7507,21.3465,20.5224,21.2869,306900.0],["2020-11-17",21.0089,21.1082,20.4827,20.9096,319900.0],["2020-11-18",21.0883,21.416,20.8699,20.8699,202700.0],["2020-11-19",20.8004,20.86,20.4032,20.5422,457900.0],["2020-11-20",20.2642,20.582,20.0557,20.4827,993700.0],["2020-11-23",20.4827,21.3067,20.3139,21.1777,250500.0],["2020-11-24",21.6046,22.9648,21.545,22.945,463800.0],["2020-11-25",22.6967,22.8159,21.6542,22.2301,427100.0],["2020-11-27",22.2003,22.24,21.8032,22.1705,101400.0],["2020-11-30",22.1805,22.2897,21.6046,22.2301,394200.0],["2020-12-01",22.5875,22.5875,21.7436,21.9025,339900.0],["2020-12-02",21.8727,22.0415,21.6542,21.9025,167500.0],["2020-12-03",21.9322,22.3592,21.833,22.1705,251500.0],["2020-12-04",22.4386,23.2825,22.3294,23.213,183000.0],["2020-12-07",23.0939,23.4811,22.8854,23.2825,220100.0],["2020-12-08",23.0343,23.7591,23.0343,23.7293,340000.0],["2020-12-09",23.8485,24.3747,23.779,24.0867,261800.0],["2020-12-10",23.779,24.1761,23.7392,24.0073,273400.0],["2020-12-11",23.7492,24.464,23.7492,24.4541,388600.0],["2020-12-14",24.8512,24.8512,23.9775,23.9875,262900.0],["2020-12-15",23.918,24.1066,23.1435,23.491,466100.0],["2020-12-16",23.5903,23.5903,22.5875,22.657,250000.0],["2020-12-17",22.7365,22.7464,22.1209,22.3294,306200.0],["2020-12-18",22.5081,23.223,22.3492,22.6471,816100.0],["2020-12-21",21.9918,22.6471,21.3067,21.962,436700.0],["2020-12-22",22.0315,22.2698,21.6046,21.6443,242100.0],["2020-12-23",21.5649,21.684,20.7011,21.4557,415700.0],["2020-12-24",21.6046,21.7436,21.3266,21.7237,113200.0],["2020-12-28",21.9918,22.518,21.962,22.24,335600.0],["2020-12-29",22.4287,22.4287,21.7436,22.0514,300500.0],["2020-12-30",22.1805,22.7365,22.1805,22.3393,174600.0],["2020-12-31",22.3691,22.5776,22.111,22.4485,151400.0],["2021-01-04",22.5577,22.7464,21.694,22.0613,369200.0],["2021-01-05",21.972,22.7067,21.972,22.2599,274900.0],["2021-01-06",22.6272,23.908,22.6272,23.7492,502200.0],["2021-01-07",23.908,24.4144,23.501,24.3747,266800.0],["2021-01-08",24.5335,24.6229,23.4513,23.7492,228300.0],["2021-01-11",23.4017,23.7392,23.1237,23.1733,307400.0],["2021-01-12",23.1733,23.6697,23.0343,23.6102,453300.0],["2021-01-13",23.6896,23.6896,22.7861,22.8159,222700.0],["2021-01-14",22.9747,23.1435,22.6967,22.8457,305000.0],["2021-01-15",22.5081,22.5577,21.8826,22.3989,208900.0],["2021-01-19",22.667,22.7762,22.0911,22.1606,188200.0],["2021-01-20",22.0613,22.1805,21.7635,22.0812,241500.0],["2021-01-21",22.1308,22.1805,21.5053,21.8627,215900.0],["2021-01-22",21.5252,22.0017,21.406,21.9223,310200.0],["2021-01-25",21.7039,21.7635,21.1677,21.3762,150600.0],["2021-01-26",21.555,21.7635,21.2571,21.5947,279400.0],["2021-01-27",21.1677,21.8528,20.7309,21.5152,310500.0],["2021-01-28",21.8429,21.8429,20.8798,20.9195,303900.0],["2021-01-29",20.8997,21.1777,20.0955,20.1252,235700.0],["2021-02-01",20.2345,20.572,19.9167,20.4827,244800.0],["2021-02-02",20.7805,20.9096,20.4727,20.6515,202100.0],["2021-02-03",20.4727,20.4827,20.1451,20.3536,231800.0],["2021-02-04",20.3933,20.8699,20.3536,20.7011,245100.0],["2021-02-05",21.0486,21.0486,20.6316,20.85,137600.0],["2021-02-08",21.0784,21.277,20.9692,21.277,205900.0],["2021-02-09",21.406,21.4755,20.8798,21.3663,272000.0],["2021-02-10",21.5947,21.6046,21.1479,21.4259,224200.0],["2021-02-11",21.545,21.6741,21.2472,21.6542,277400.0],["2021-02-12",21.5847,21.8627,21.4457,21.823,241100.0],["2021-02-16",21.8429,22.5478,21.7734,22.3095,288200.0],["2021-02-17",22.0514,22.6769,22.0514,22.5478,229200.0],["2021-02-18",22.4783,22.7067,22.2301,22.4982,309500.0],["2021-02-19",22.6272,23.2925,22.6074,23.2925,822600.0],["2021-02-22",23.2627,24.7817,23.2031,24.7023,340700.0],["2021-02-23",24.6725,25.2285,23.9775,24.9307,282800.0],["2021-02-24",25.1392,25.7746,25.02,25.6257,260000.0],["2021-02-25",25.4767,25.7349,24.9605,25.0895,234600.0],["2021-02-26",25.1292,25.2484,24.3846,24.5236,353000.0],["2021-03-01",24.9406,25.3278,24.7222,25.03,246700.0],["2021-03-02",25.0597,25.1888,24.7917,24.9803,263300.0],["2021-03-03",25.0895,25.5462,25.02,25.0597,149600.0],["2021-03-04",25.0995,25.308,23.908,24.057,427500.0],["2021-03-05",24.4839,24.5335,23.4612,24.4144,342600.0],["2021-03-08",24.6725,25.5065,24.5037,25.3278,206600.0],["2021-03-09",25.4668,25.6852,25.0399,25.0995,216000.0],["2021-03-10",25.169,26.4895,25.03,26.4001,218900.0],["2021-03-11",26.41,26.6682,26.1022,26.41,182800.0],["2021-03-12",26.6483,27.115,26.5391,27.0355,184600.0],["2021-03-15",26.7774,26.7774,26.003,26.549,263800.0],["2021-03-16",26.3505,26.698,26.0725,26.5391,285900.0],["2021-03-17",26.6582,26.9263,26.0228,26.8171,215200.0],["2021-03-18",26.8767,27.8497,26.5887,26.7476,369400.0],["2021-03-19",26.9065,27.2043,26.3802,26.42,1193700.0],["2021-03-22",26.2313,26.2412,25.1292,25.447,243100.0],["2021-03-23",25.0498,25.3775,24.7817,25.0597,325400.0],["2021-03-24",25.0101,25.3675,23.1733,23.3818,412300.0],["2021-03-25",23.6102,25.2782,23.5705,24.891,404700.0],["2021-03-26",25.2583,26.1122,25.0101,26.0725,328800.0],["2021-03-29",25.7945,26.559,25.725,25.9235,361100.0],["2021-03-30",25.8342,26.2611,25.8342,26.0725,278100.0],["2021-03-31",26.0824,26.2412,25.5661,25.9335,403800.0],["2021-04-01",25.9533,26.2015,25.5562,26.1221,253100.0],["2021-04-05",26.5192,26.6185,26.1221,26.3703,254600.0],["2021-04-06",26.4597,26.8072,26.142,26.2909,146100.0],["2021-04-07",26.281,26.281,25.4172,25.5264,242500.0],["2021-04-08",25.5661,25.5661,25.169,25.5165,178000.0],["2021-04-09",25.6753,26.2214,25.3874,26.2015,170700.0],["2021-04-12",26.1122,26.4696,26.1122,26.3505,88100.0],["2021-04-13",26.42,26.42,25.5562,25.715,154200.0],["2021-04-14",25.6852,26.4001,25.586,26.142,158100.0],["2021-04-15",26.2115,26.4299,25.5462,26.3703,126100.0],["2021-04-16",26.7575,26.7575,26.1717,26.2909,107700.0],["2021-04-19",26.1221,26.3207,25.8143,26.2909,115400.0],["2021-04-20",26.2611,26.271,25.6654,25.8838,305500.0],["2021-04-21",25.9831,26.6285,25.9831,26.4994,115700.0],["2021-04-22",26.6582,26.6582,26.1022,26.1717,80300.0],["2021-04-23",26.3902,27.0554,26.132,26.7079,210700.0],["2021-04-26",26.8171,27.1845,26.5391,26.6285,157800.0],["2021-04-27",26.6185,26.7277,26.4497,26.6483,191300.0],["2021-04-28",26.688,26.7178,26.132,26.42,246700.0],["2021-04-29",26.5987,26.7774,26.3207,26.5391,118500.0],["2021-04-30",26.132,26.5292,26.132,26.41,229700.0],["2021-05-03",26.7178,27.6015,26.6483,27.4128,378800.0],["2021-05-04",27.2639,27.6511,27.105,27.5717,313000.0],["2021-05-05",27.7107,27.9986,27.5419,27.8397,146000.0],["2021-05-06",27.9688,28.495,27.8695,28.495,189000.0],["2021-05-07",28.1972,28.634,28.088,28.1575,269200.0],["2021-05-10",28.0483,28.5348,27.6213,27.6313,195800.0],["2021-05-11",27.2639,27.6908,26.9958,27.4327,100500.0],["2021-05-12",27.244,27.6809,26.1916,26.3306,122100.0],["2021-05-13",26.4895,27.7007,26.4895,27.4327,163000.0],["2021-05-14",27.6412,27.6908,27.1944,27.6313,119800.0],["2021-05-17",27.5617,27.7206,27.3036,27.6114,91100.0],["2021-05-18",27.671,27.671,27.1845,27.3036,166800.0],["2021-05-19",26.9164,26.9164,26.4795,26.7575,124900.0],["2021-05-20",26.7079,26.7476,26.3703,26.688,133300.0],["2021-05-21",27.0951,27.4029,26.8965,27.254,202500.0],["2021-05-24",27.522,27.522,26.8965,27.1845,105600.0],["2021-05-25",27.1447,27.6809,26.4497,26.5192,163900.0],["2021-05-26",26.7277,26.966,26.271,26.9561,187700.0],["2021-05-27",27.3334,27.4823,27.1745,27.1944,192000.0],["2021-05-28",27.4327,27.4327,26.8866,27.2043,169000.0],["2021-06-01",27.532,27.9787,27.1447,27.6412,217800.0],["2021-06-02",27.7405,27.7405,27.0256,27.2142,135400.0],["2021-06-03",27.0752,27.244,26.6781,27.1944,107600.0],["2021-06-04",27.3731,27.5121,26.9859,27.0752,117200.0],["2021-06-07",27.115,27.115,26.7972,26.9561,249200.0],["2021-06-08",25.5363,26.1817,25.1987,26.0725,164900.0],["2021-06-09",26.0625,26.2214,25.8441,25.9831,258000.0],["2021-06-10",25.9732,26.1221,25.8143,25.8739,185800.0],["2021-06-11",26.0725,26.2115,25.993,26.1717,87500.0],["2021-06-14",26.142,26.2512,25.9831,26.0625,167500.0],["2021-06-15",26.2015,26.271,25.864,26.2512,180100.0],["2021-06-16",26.1817,26.3306,25.9335,26.1519,143600.0],["2021-06-17",26.1916,26.1916,25.0697,25.0995,136500.0],["2021-06-18",24.6924,24.7817,24.1265,24.2158,310000.0],["2021-06-21",24.5732,25.159,24.4243,25.0796,139000.0],["2021-06-22",24.9505,25.1292,24.6427,25.0995,136200.0],["2021-06-23",24.9704,25.4172,24.891,25.03,164800.0],["2021-06-24",24.9704,25.4569,24.742,25.437,179400.0],["2021-06-25",25.576,25.8242,25.2186,25.2285,1818200.0],["2021-06-28",25.2285,25.2285,24.7321,24.891,257300.0],["2021-06-29",27.9787,28.0582,25.9632,26.7972,381500.0],["2021-06-30",26.9462,27.383,26.4299,26.4299,252000.0],["2021-07-01",26.4895,26.8171,26.281,26.5887,243000.0],["2021-07-02",26.7178,27.3235,26.5192,27.1348,246800.0],["2021-07-06",27.0355,27.0355,26.42,26.559,242600.0],["2021-07-07",26.3207,26.8866,26.271,26.6582,226300.0],["2021-07-08",25.7448,26.5788,25.7448,26.1618,190400.0],["2021-07-09",26.6682,27.0852,26.6682,26.9462,144500.0],["2021-07-12",26.6582,27.0852,26.6582,27.0554,118200.0],["2021-07-13",26.7675,27.1447,26.2412,26.2512,170400.0],["2021-07-14",26.4398,26.5192,25.8143,25.8441,127700.0],["2021-07-15",25.7051,26.0625,25.5562,25.9335,105000.0],["2021-07-16",26.2611,26.2611,25.298,25.3477,138500.0],["2021-07-19",24.752,25.7051,24.752,25.0995,162100.0],["2021-07-20",25.1987,26.3405,25.1292,25.8342,264700.0],["2021-07-21",26.1916,26.4497,25.8342,25.9136,176300.0],["2021-07-22",25.7051,25.8937,25.1392,25.308,200900.0],["2021-07-23",25.3775,25.6257,25.3278,25.3576,207100.0],["2021-07-26",25.5363,25.9632,25.437,25.5661,169000.0],["2021-07-27",25.2881,25.6157,25.1392,25.3179,187400.0],["2021-07-28",25.5264,25.7349,25.159,25.4072,178900.0],["2021-07-29",25.5363,25.8044,25.4867,25.6654,130900.0],["2021-07-30",25.5363,25.9136,25.4271,25.4867,169300.0],["2021-08-02",25.4966,25.9632,24.881,24.9605,117200.0],["2021-08-03",25.0101,25.8044,24.7619,25.5661,353800.0],["2021-08-04",25.2186,25.5462,24.5534,24.5732,121300.0],["2021-08-05",24.8215,25.2782,24.6725,24.9108,132400.0],["2021-08-06",25.1193,25.6654,25.1094,25.3775,239700.0],["2021-08-09",25.169,25.2484,24.7321,24.8115,171500.0],["2021-08-10",24.7122,25.1987,24.5236,25.159,250100.0],["2021-08-11",25.3179,25.3179,25.02,25.2285,135400.0],["2021-08-12",25.169,25.2186,24.6229,24.7023,115900.0],["2021-08-13",24.6427,24.9704,24.3052,24.8215,153900.0],["2021-08-16",24.603,25.02,24.5435,24.8612,114300.0],["2021-08-17",24.5435,24.6924,24.057,24.6427,110000.0],["2021-08-18",24.6527,24.9009,24.2655,24.2952,155500.0],["2021-08-19",24.1265,24.1761,23.7293,24.1066,129000.0],["2021-08-20",24.0073,24.6229,23.8981,24.4442,124700.0],["2021-08-23",24.5931,24.7917,24.4541,24.6328,90600.0],["2021-08-24",24.6328,24.9009,24.6328,24.7321,80700.0],["2021-08-25",24.6924,25.0101,24.6924,24.7917,141100.0],["2021-08-26",24.7023,24.7917,24.2754,24.3052,111600.0],["2021-08-27",24.2754,25.0101,24.2754,24.8612,270400.0],["2021-08-30",25.0697,25.0895,24.8016,25.0002,151900.0],["2021-08-31",24.891,25.1491,24.752,24.9803,232500.0],["2021-09-01",24.9803,25.0002,24.0073,24.2853,161000.0],["2021-09-02",24.5236,24.9406,24.057,24.7122,235600.0],["2021-09-03",24.5732,24.8413,24.2952,24.3449,205700.0],["2021-09-07",24.2456,24.474,23.9974,24.474,220100.0],["2021-09-08",24.2754,24.8612,24.1662,24.4442,145200.0],["2021-09-09",24.3449,24.5236,24.0967,24.0967,186600.0],["2021-09-10",24.2853,24.3548,23.8683,23.9378,145600.0],["2021-09-13",24.1066,24.4442,23.918,24.3052,140600.0],["2021-09-14",24.3449,24.3449,23.6598,23.7194,172200.0],["2021-09-15",23.6201,23.9974,23.6002,23.8286,165800.0],["2021-09-16",23.7889,23.8187,23.0045,23.3719,154500.0],["2021-09-17",23.362,23.5804,22.7365,23.0641,711900.0],["2021-09-20",22.528,22.7166,22.1308,22.6272,165500.0],["2021-09-21",22.7861,22.7861,22.0911,22.3294,129900.0],["2021-09-22",22.4982,22.9052,22.4585,22.5875,125400.0],["2021-09-23",22.6173,23.2925,22.528,23.1137,136100.0],["2021-09-24",22.8953,23.2527,22.8457,22.9052,148200.0],["2021-09-27",23.0145,23.6697,23.0145,23.362,194400.0],["2021-09-28",23.3024,23.3322,22.8556,22.9648,155100.0],["2021-09-29",20.85,21.8925,20.6018,21.5252,472000.0],["2021-09-30",20.9582,21.6147,20.5902,20.62,532700.0],["2021-10-01",20.6001,21.6445,20.5404,21.3461,389700.0],["2021-10-04",21.376,21.6246,21.1671,21.4754,220600.0],["2021-10-05",21.6047,21.7738,21.2665,21.5152,293500.0],["2021-10-06",21.2467,21.5152,20.7195,21.2566,313400.0],["2021-10-07",21.2566,21.5351,21.1173,21.1273,248100.0],["2021-10-08",21.0378,21.0477,20.4807,20.4907,191700.0],["2021-10-11",20.5305,20.8886,20.3216,20.3315,167000.0],["2021-10-12",20.3116,20.4111,20.1226,20.1923,147100.0],["2021-10-13",20.1525,20.242,19.8342,19.9038,190100.0],["2021-10-14",20.1624,20.2022,19.9635,20.1028,168200.0],["2021-10-15",20.4608,20.4907,19.7944,19.7944,222700.0],["2021-10-18",19.7646,19.7646,19.5059,19.5656,157800.0],["2021-10-19",19.6551,19.8342,19.5059,19.8043,133500.0],["2021-10-20",19.7546,20.2122,19.6949,20.1823,131000.0],["2021-10-21",20.0829,20.4608,19.9436,20.4012,180100.0],["2021-10-22",20.4211,20.5603,20.242,20.4111,206200.0],["2021-10-25",20.3813,20.61,20.242,20.3813,134900.0],["2021-10-26",20.3514,20.4608,19.9734,19.9734,156900.0],["2021-10-27",20.1525,20.4409,20.0232,20.2917,230900.0],["2021-10-28",20.3315,21.1969,20.3116,21.1372,380000.0],["2021-10-29",21.3262,21.4456,20.6697,20.7791,254400.0],["2021-11-01",20.7294,21.5948,20.7294,21.3262,183700.0],["2021-11-02",21.8335,22.0722,21.4456,21.4754,210400.0],["2021-11-03",21.2964,21.9032,21.2467,21.6943,144900.0],["2021-11-04",21.8037,21.9429,21.5351,21.6047,140900.0],["2021-11-05",21.8733,22.6591,21.8733,22.5994,210300.0],["2021-11-08",22.8282,22.878,22.5298,22.7685,182100.0],["2021-11-09",22.7387,22.9476,22.4701,22.7984,112900.0],["2021-11-10",22.7884,23.1366,22.679,23.1067,156000.0],["2021-11-11",23.1764,23.5344,22.9575,23.3057,156000.0],["2021-11-12",23.3057,23.425,22.8978,22.9078,112600.0],["2021-11-15",23.0968,23.1664,22.7685,22.8382,158300.0],["2021-11-16",22.8382,23.0073,22.5398,22.7486,135500.0],["2021-11-17",22.6193,23.057,22.3906,22.878,257500.0],["2021-11-18",22.8083,22.8581,22.4204,22.6293,155300.0],["2021-11-19",22.4204,22.7785,22.2811,22.679,167500.0],["2021-11-22",22.6492,23.3256,22.6094,22.7984,123700.0],["2021-11-23",22.7586,22.8879,22.6193,22.6591,148100.0],["2021-11-24",22.4403,22.4801,22.2115,22.3408,89900.0],["2021-11-26",21.6744,21.7937,20.8886,21.376,158700.0],["2021-11-29",21.5849,21.6246,21.187,21.4854,230000.0],["2021-11-30",21.2964,21.4555,20.7294,20.998,252500.0],["2021-12-01",21.5451,22.0623,20.988,20.998,231100.0],["2021-12-02",21.1273,21.5351,21.1173,21.4058,216300.0],["2021-12-03",21.6147,22.0623,21.2069,21.4456,127500.0],["2021-12-06",21.7838,22.5099,21.6346,22.3607,174600.0],["2021-12-07",22.6492,22.7089,22.1916,22.2811,109300.0],["2021-12-08",22.4403,22.5895,22.301,22.5298,94000.0],["2021-12-09",22.2712,22.3906,21.8833,21.923,159600.0],["2021-12-10",22.1618,22.1618,21.9131,22.112,139800.0],["2021-12-13",21.933,22.2911,21.744,22.1817,289600.0],["2021-12-14",22.1021,22.4204,21.9429,21.9529,295400.0],["2021-12-15",21.9827,22.7089,21.5053,22.679,485400.0],["2021-12-16",22.8183,22.8879,22.0325,22.1717,212100.0],["2021-12-17",22.122,22.3508,21.8136,21.8534,788200.0],["2021-12-20",21.5849,21.8335,21.0676,21.7539,355600.0],["2021-12-21",21.4058,21.5849,19.3269,19.7546,525500.0],["2021-12-22",19.4662,19.6949,18.5908,19.4264,349700.0],["2021-12-23",19.4164,20.1724,19.4164,19.9038,176100.0],["2021-12-27",19.8342,20.1326,19.6651,20.1226,156900.0],["2021-12-28",20.0928,20.4907,20.0232,20.4211,175300.0],["2021-12-29",20.431,20.5404,20.1923,20.4708,130300.0],["2021-12-30",20.6399,20.7394,20.1923,20.2321,135600.0],["2021-12-31",20.252,20.3017,20.0033,20.1724,127400.0],["2022-01-03",20.3514,20.7791,20.3514,20.61,187400.0],["2022-01-04",20.61,21.1472,20.61,20.809,184300.0],["2022-01-05",19.7148,20.5404,19.7049,19.9138,210400.0],["2022-01-06",20.0729,20.3514,19.8939,19.9635,186500.0],["2022-01-07",20.1028,20.5603,20.0331,20.2818,197600.0],["2022-01-10",20.0232,20.242,19.8441,19.9536,194000.0],["2022-01-11",19.9436,20.2221,19.7347,20.1823,148700.0],["2022-01-12",20.2917,20.3614,19.9734,19.9834,160200.0],["2022-01-13",20.1028,20.3614,20.0928,20.1425,105000.0],["2022-01-14",19.9536,20.0829,19.8541,20.053,132100.0],["2022-01-18",19.874,19.9933,19.6353,19.685,225200.0],["2022-01-19",19.5756,19.7049,18.9489,18.9788,155400.0],["2022-01-20",19.0683,19.1379,18.1631,18.2029,153800.0],["2022-01-21",18.2626,18.7997,18.0835,18.2029,211900.0],["2022-01-24",17.9045,18.9688,17.8647,18.9489,296500.0],["2022-01-25",18.7002,18.7301,17.9443,18.4516,181900.0],["2022-01-26",18.6306,18.7002,17.6757,17.8349,157400.0],["2022-01-27",17.7453,18.183,17.1187,17.2977,194400.0],["2022-01-28",17.427,17.427,16.8203,17.3375,201800.0],["2022-01-31",17.0988,17.7752,17.0988,17.7553,245500.0],["2022-02-01",17.4171,17.9144,17.4171,17.7055,193200.0],["2022-02-02",17.7055,17.7851,17.248,17.5464,199200.0],["2022-02-03",17.4668,17.6956,17.2579,17.2679,163700.0],["2022-02-04",17.1286,17.427,16.9894,17.238,188400.0],["2022-02-07",17.1983,17.4668,17.1684,17.2977,179200.0],["2022-02-08",17.3972,17.6757,17.3077,17.6558,127600.0],["2022-02-09",17.7254,17.9144,17.5464,17.9045,187200.0],["2022-02-10",17.5563,17.8448,17.1585,17.1784,224100.0],["2022-02-11",17.3276,17.3673,16.7009,16.9297,177400.0],["2022-02-14",17.0391,17.2679,16.8203,16.9496,211200.0],["2022-02-15",17.1983,17.7055,17.1983,17.437,173300.0],["2022-02-16",17.3574,17.5663,17.248,17.4967,129500.0],["2022-02-17",17.2878,17.3176,17.0689,17.1585,100300.0],["2022-02-18",17.0192,17.5066,16.7904,17.2181,169400.0],["2022-02-22",17.0192,17.2082,16.7407,16.87,164800.0],["2022-02-23",17.049,17.0888,16.5219,16.5716,104700.0],["2022-02-24",16.313,16.8402,16.1638,16.7606,148500.0],["2022-02-25",16.8899,17.1784,16.7307,17.0192,112600.0],["2022-02-28",16.8998,17.1983,16.8998,17.1585,224700.0],["2022-03-01",17.0391,17.2778,16.6313,16.8601,238700.0],["2022-03-02",17.0192,17.4967,16.8103,17.4768,193200.0],["2022-03-03",17.5265,17.7553,17.4668,17.7553,149700.0],["2022-03-04",17.4967,18.0636,17.437,18.0537,163400.0],["2022-03-07",18.0736,18.6803,18.0338,18.3521,284500.0],["2022-03-08",18.5212,18.939,18.2725,18.75,232400.0],["2022-03-09",19.1081,19.4164,18.7699,19.2871,220600.0],["2022-03-10",18.9788,19.3567,18.8693,19.2871,227800.0],["2022-03-11",19.4065,19.8043,19.0683,19.2971,232800.0],["2022-03-14",19.4562,19.4761,18.929,19.2075,306300.0],["2022-03-15",19.3567,19.5656,19.2672,19.5059,233200.0],["2022-03-16",19.6054,19.7447,19.0782,19.4164,226800.0],["2022-03-17",19.3269,19.7148,19.2772,19.6949,133300.0],["2022-03-18",19.7347,20.0132,19.5258,19.9734,362900.0],["2022-03-21",19.8242,20.1724,19.5358,19.8939,339300.0],["2022-03-22",20.0331,20.242,19.874,20.0331,344800.0],["2022-03-23",21.5948,22.2712,20.3017,20.9781,642300.0],["2022-03-24",20.9781,21.4655,20.7294,21.2964,319300.0],["2022-03-25",21.4058,21.8833,21.366,21.8236,352100.0],["2022-03-28",21.5849,21.9529,21.3959,21.744,371500.0],["2022-03-29",21.8634,22.4801,21.8435,22.4104,316100.0],["2022-03-30",22.3806,22.5199,21.4953,21.5053,815400.0],["2022-03-31",21.3561,21.9628,21.3561,21.7738,320700.0],["2022-04-01",21.8833,22.0126,21.1173,21.3163,387600.0],["2022-04-04",21.3163,21.5849,21.0776,21.4058,239000.0],["2022-04-05",21.3859,21.4754,20.7593,20.7891,256800.0],["2022-04-06",20.62,20.8388,20.4907,20.6797,374000.0],["2022-04-07",20.6797,21.0875,20.5504,20.9582,275700.0],["2022-04-08",20.8587,21.0875,20.0729,20.1823,445600.0],["2022-04-11",20.2221,20.8189,20.2221,20.5305,292700.0],["2022-04-12",20.6598,21.0776,20.4509,20.5205,389700.0],["2022-04-13",20.4907,20.8189,20.3713,20.5603,314900.0],["2022-04-14",20.6399,20.8687,20.1724,20.1923,192200.0],["2022-04-18",20.1923,20.5902,20.1923,20.3713,344600.0],["2022-04-19",20.4608,20.9383,20.4608,20.8289,314500.0],["2022-04-20",20.8786,21.4356,20.8786,21.2069,310400.0],["2022-04-21",21.366,21.5948,20.9582,21.0278,285900.0],["2022-04-22",20.9681,21.0477,20.5603,20.5902,284600.0],["2022-04-25",20.5404,20.5703,19.9337,20.5603,365300.0],["2022-04-26",20.3614,20.4907,19.9536,19.9933,362300.0],["2022-04-27",19.9933,20.4111,19.9436,20.0928,326700.0],["2022-04-28",20.1326,20.6797,20.053,20.3614,226300.0],["2022-04-29",20.2619,20.6498,19.874,19.9734,205700.0],["2022-05-02",19.9536,20.4708,19.8939,20.1823,271800.0],["2022-05-03",20.2022,20.5802,19.9933,20.3713,189100.0],["2022-05-04",20.5106,21.4953,20.4907,21.4058,176500.0],["2022-05-05",21.0875,21.1571,20.3216,20.5603,257300.0],["2022-05-06",20.4907,20.4907,19.8839,20.0431,317900.0],["2022-05-09",19.7745,20.441,19.7745,19.9933,316400.0],["2022-05-10",20.1923,20.2619,19.5159,19.9038,295200.0],["2022-05-11",20.0331,20.3415,19.5656,19.7845,297100.0],["2022-05-12",19.7646,20.252,19.685,20.1425,327400.0],["2022-05-13",20.242,20.4807,19.9834,20.0729,190200.0],["2022-05-16",19.9436,20.3415,19.8143,20.0431,237300.0],["2022-05-17",20.2917,21.0477,20.1525,20.988,234900.0],["2022-05-18",20.6299,21.0974,20.5305,20.6001,312800.0],["2022-05-19",20.3315,20.7095,20.1326,20.4111,233900.0],["2022-05-20",20.5504,20.6399,19.8143,20.053,209500.0],["2022-05-23",20.3216,20.5404,19.8143,19.9038,396600.0],["2022-05-24",19.9038,20.1923,19.5457,20.1326,271100.0],["2022-05-25",19.9933,20.3415,19.7944,19.9138,417700.0],["2022-05-26",20.1425,20.4012,20.0033,20.0928,461600.0],["2022-05-27",20.2917,20.4708,20.063,20.2122,922600.0],["2022-05-31",19.9933,20.0331,19.2573,19.4164,438500.0],["2022-06-01",19.4065,19.4363,18.7798,18.939,516500.0],["2022-06-02",19.128,19.9834,19.128,19.9237,460800.0],["2022-06-03",19.7248,20.0431,19.5656,19.9834,282200.0],["2022-06-06",20.2818,20.6299,19.9933,20.5305,276800.0],["2022-06-07",20.4111,20.9184,20.3116,20.8786,244600.0],["2022-06-08",20.8786,21.0378,20.5902,20.7195,173700.0],["2022-06-09",20.5802,20.8587,20.3514,20.4111,157500.0],["2022-06-10",20.1525,20.2022,19.864,19.8839,197200.0],["2022-06-13",19.4562,19.5955,19.1479,19.2971,262400.0],["2022-06-14",19.2772,19.5258,19.118,19.3468,214000.0],["2022-06-15",19.5059,19.5457,18.8296,19.1479,189000.0],["2022-06-16",18.7699,18.7699,17.9244,18.0238,252200.0],["2022-06-17",18.0437,18.0835,17.6658,17.8647,354500.0],["2022-06-21",18.2228,18.2228,17.7951,17.8846,203100.0],["2022-06-22",18.0437,19.1578,17.9542,18.7997,537100.0],["2022-06-23",18.8892,19.1976,18.5212,18.9788,243700.0],["2022-06-24",18.9887,19.6054,18.9887,19.3169,594300.0],["2022-06-27",19.4662,19.8939,19.4065,19.6651,195900.0],["2022-06-28",18.7201,18.7201,17.4668,18.4018,843200.0],["2022-06-29",18.362,18.561,17.7752,18.561,557000.0],["2022-06-30",18.1929,19.1777,18.1929,18.9191,634400.0],["2022-07-01",18.8892,19.0882,18.4118,18.5013,423600.0],["2022-07-05",18.5013,18.8992,18.2825,18.8693,728900.0],["2022-07-06",18.9489,19.1677,18.74,19.0882,268500.0],["2022-07-07",19.1478,19.7646,19.1478,19.2772,268800.0],["2022-07-08",19.2772,19.4761,18.9887,19.0683,417500.0],["2022-07-11",18.9688,19.1479,18.6803,18.74,322600.0],["2022-07-12",18.6704,19.307,18.561,18.6903,304900.0],["2022-07-13",18.4317,18.7599,18.3421,18.362,301200.0],["2022-07-14",18.0139,18.2725,17.9443,18.1631,701100.0],["2022-07-15",18.4914,18.4914,18.1631,18.3123,384400.0],["2022-07-18",18.5112,19.0185,18.5112,18.6704,370100.0],["2022-07-19",18.8992,19.5358,18.8992,19.5059,511900.0],["2022-07-20",19.5855,19.8044,19.486,19.6253,399500.0],["2022-07-21",19.5159,19.675,19.2871,19.6651,168400.0],["2022-07-22",19.7148,19.7248,19.2075,19.3766,183800.0],["2022-07-25",19.4662,19.6651,19.3169,19.5756,320800.0],["2022-07-26",19.5358,19.5955,19.2374,19.4463,164700.0],["2022-07-27",19.4662,20.1326,19.4662,20.0232,166000.0],["2022-07-28",20.053,20.3216,19.864,20.1425,374100.0],["2022-07-29",20.1823,20.3315,20.0033,20.1923,228900.0],["2022-08-01",20.0829,20.431,19.9038,20.2719,389000.0],["2022-08-02",20.3116,20.4211,20.0331,20.2221,240500.0],["2022-08-03",20.2221,20.4211,19.9635,20.3415,219900.0],["2022-08-04",20.2818,20.6399,20.2122,20.5504,121600.0],["2022-08-05",20.3116,20.62,20.1127,20.61,107900.0],["2022-08-08",20.5703,20.8488,20.5006,20.6299,150700.0],["2022-08-09",20.5703,20.62,20.3017,20.4608,220700.0],["2022-08-10",20.8488,21.2566,20.7394,21.1671,194400.0],["2022-08-11",21.4058,21.8136,21.2864,21.555,160000.0],["2022-08-12",21.555,22.0026,21.555,21.9529,153100.0],["2022-08-15",21.744,22.0524,21.6943,21.9529,160800.0],["2022-08-16",22.0126,22.3607,21.9628,22.3209,175500.0],["2022-08-17",22.1319,22.2811,21.9429,21.9927,175800.0],["2022-08-18",21.933,22.1518,21.7937,22.0723,128600.0],["2022-08-19",21.8932,21.8932,21.5152,21.6445,158500.0],["2022-08-22",21.4158,21.4158,20.9184,20.9482,143600.0],["2022-08-23",21.0278,21.1372,20.8289,20.9383,119500.0],["2022-08-24",20.8488,21.1571,20.7394,20.998,118700.0],["2022-08-25",20.9582,21.3561,20.9582,21.3163,126200.0],["2022-08-26",21.3063,21.3063,20.3415,20.4211,178500.0],["2022-08-29",20.2022,20.3315,20.0331,20.063,125300.0],["2022-08-30",20.0033,20.0729,19.3866,19.6452,173700.0],["2022-08-31",19.7148,19.7447,19.2772,19.2971,267900.0],["2022-09-01",19.1479,19.2374,18.8693,19.118,242500.0],["2022-09-02",19.3567,19.3567,18.4914,18.6306,293300.0],["2022-09-06",18.6207,18.7002,18.3223,18.6107,233600.0],["2022-09-07",18.6704,18.9788,18.4317,18.9489,183500.0],["2022-09-08",18.8295,19.2374,18.6306,19.1081,172200.0],["2022-09-09",19.2175,19.4463,19.2075,19.2971,231600.0],["2022-09-12",19.3866,19.5059,19.128,19.2075,1078100.0],["2022-09-13",18.7699,18.9191,18.1731,18.362,544500.0],["2022-09-14",18.3521,18.3521,17.6658,17.9542,549000.0],["2022-09-15",17.9045,17.9542,17.3176,17.6061,754000.0],["2022-09-16",17.4569,17.5563,16.7307,17.2778,1536100.0],["2022-09-19",17.2778,17.8349,17.2281,17.5066,1300600.0],["2022-09-20",17.3972,17.4569,16.9695,17.2082,871000.0],["2022-09-21",17.4171,17.5066,16.8302,16.8799,579000.0],["2022-09-22",16.87,16.87,16.6313,16.7208,267900.0],["2022-09-23",16.5418,16.6014,16.0046,16.2732,285800.0],["2022-09-26",16.2135,16.4821,16.1638,16.2831,351800.0],["2022-09-27",16.4124,16.4821,16.0544,16.2235,264500.0],["2022-09-28",16.3727,16.87,16.2732,16.7009,311300.0],["2022-09-29",17.049,18.3123,16.9197,17.8746,1750700.0],["2022-09-30",17.9642,18.2228,17.6757,17.7354,1827500.0],["2022-10-03",17.9741,18.4018,17.7055,17.9642,2973400.0],["2022-10-04",18.3123,19.7944,18.2825,19.7148,1386100.0],["2022-10-05",19.5159,20.8587,19.4761,20.62,841100.0],["2022-10-06",20.5403,20.9788,20.5403,20.6997,503500.0],["2022-10-07",20.4306,20.5104,19.8028,20.0818,505500.0],["2022-10-10",20.1317,20.321,19.9921,20.2313,295600.0],["2022-10-11",20.1915,20.7795,20.1715,20.7097,714000.0],["2022-10-12",20.7396,20.8692,20.4904,20.7695,476800.0],["2022-10-13",20.2911,21.517,20.0021,21.3575,627000.0],["2022-10-14",21.5369,21.6166,21.2578,21.4472,387000.0],["2022-10-17",21.8359,22.1548,21.5369,21.9056,372300.0],["2022-10-18",22.3342,23.0617,22.2345,22.5235,676900.0],["2022-10-19",22.5833,23.5002,22.5833,23.5002,461400.0],["2022-10-20",23.4903,23.56,22.9022,23.1614,441000.0],["2022-10-21",23.2909,24.2377,23.2909,24.1082,479200.0],["2022-10-24",24.1978,24.6862,24.0683,24.6164,502900.0],["2022-10-25",24.6065,25.5134,24.6065,25.4935,613700.0],["2022-10-26",25.6629,26.0615,25.2842,25.6031,740000.0],["2022-10-27",25.7326,25.912,24.7261,24.8755,563200.0],["2022-10-28",25.1546,25.5034,24.9752,25.0948,514500.0],["2022-10-31",25.3539,25.4237,25.0749,25.324,446900.0],["2022-11-01",25.5632,25.7924,25.3938,25.5333,449000.0],["2022-11-02",25.4935,26.0416,25.2244,25.3639,401900.0],["2022-11-03",25.1845,26.1911,25.0549,25.9021,450200.0],["2022-11-04",26.1014,26.4602,25.8323,26.4402,330900.0],["2022-11-07",26.4402,26.6296,25.9519,25.9818,309100.0],["2022-11-08",26.3206,26.6296,25.912,26.4203,242300.0],["2022-11-09",26.1114,26.5299,26.0117,26.221,244500.0],["2022-11-10",26.9086,27.2774,26.6994,26.8588,372800.0],["2022-11-11",26.5997,27.0382,25.9519,26.0217,314500.0],["2022-11-14",25.8821,26.1512,25.5732,25.6031,496000.0],["2022-11-15",25.8223,25.932,25.1347,25.1546,628100.0],["2022-11-16",25.3141,25.4237,24.756,24.9254,387400.0],["2022-11-17",24.6264,25.0151,24.4171,24.9752,231800.0],["2022-11-18",25.2842,25.2842,24.6264,24.7859,309900.0],["2022-11-21",24.7759,24.9254,24.5666,24.7759,249800.0],["2022-11-22",24.8257,24.9254,24.6164,24.8855,328900.0],["2022-11-23",25.0151,25.045,24.4968,24.6762,179700.0],["2022-11-25",24.8058,24.8855,24.6364,24.6762,106900.0],["2022-11-28",24.447,24.6962,24.148,24.2676,213100.0],["2022-11-29",24.2178,24.3673,24.0284,24.0583,192300.0],["2022-11-30",24.1381,25.045,23.859,24.9553,385900.0],["2022-12-01",25.1745,25.2941,24.7659,24.8855,239400.0],["2022-12-02",24.6463,25.1546,24.6065,25.035,221200.0],["2022-12-05",24.8158,24.8158,24.168,24.3673,231800.0],["2022-12-06",24.3972,24.4769,24.0185,24.2477,176800.0],["2022-12-07",24.148,24.158,23.4604,23.5202,325200.0],["2022-12-08",23.5301,23.6198,23.2012,23.3308,239500.0],["2022-12-09",23.2909,23.4604,22.962,23.1514,243400.0],["2022-12-12",23.261,23.7892,23.0119,23.6896,324100.0],["2022-12-13",24.3473,24.5267,23.5899,23.6497,359500.0],["2022-12-14",23.56,24.158,23.4604,23.6497,345300.0],["2022-12-15",23.4205,23.56,23.2511,23.4305,382000.0],["2022-12-16",23.0816,23.3109,22.9321,23.1813,1290100.0],["2022-12-19",23.2411,24.2875,23.2411,23.7195,444700.0],["2022-12-20",23.6796,24.1979,23.6098,23.869,272500.0],["2022-12-21",25.2642,25.4137,23.9686,25.0051,689400.0],["2022-12-22",24.9154,25.344,24.736,25.1745,438300.0],["2022-12-23",24.9852,25.3041,24.756,25.1945,257900.0],["2022-12-27",25.3141,25.6629,25.1546,25.6529,263600.0],["2022-12-28",25.6928,25.7227,25.0948,25.0948,213700.0],["2022-12-29",25.3141,25.5632,24.9652,25.5333,240200.0],["2022-12-30",25.3938,25.5533,25.2144,25.3639,184300.0],["2023-01-03",25.5333,25.6728,24.9154,25.2443,236400.0],["2023-01-04",25.4237,25.7326,25.2443,25.4137,301600.0],["2023-01-05",25.4735,25.5831,25.0948,25.2443,245800.0],["2023-01-06",25.5433,25.9918,25.324,25.344,248000.0],["2023-01-09",25.4636,25.6828,24.8955,25.0051,206500.0],["2023-01-10",24.9652,25.1646,24.746,25.1347,245400.0],["2023-01-11",25.1845,25.5433,25.1845,25.4835,171700.0],["2023-01-12",25.6828,25.7326,25.2543,25.344,282200.0],["2023-01-13",25.3838,25.3838,25.025,25.3141,180200.0],["2023-01-17",25.3141,25.3539,25.0051,25.0151,169900.0],["2023-01-18",25.0051,25.2244,24.4968,24.5666,201000.0],["2023-01-19",24.6164,24.6164,24.2277,24.2975,223300.0],["2023-01-20",24.4171,24.5267,23.9686,24.0484,363100.0],["2023-01-23",23.9985,24.3872,23.9188,24.0484,186700.0],["2023-01-24",23.9686,24.7161,23.8391,24.6962,229200.0],["2023-01-25",24.6264,25.035,24.5168,25.035,282300.0],["2023-01-26",25.1048,25.4636,24.9752,25.2642,186000.0],["2023-01-27",25.2343,25.912,25.2343,25.7725,165900.0],["2023-01-30",25.6031,26.0815,25.5532,25.6429,167200.0],["2023-01-31",25.6828,26.4602,25.6529,26.4502,396700.0],["2023-02-01",26.4502,27.0681,26.3306,26.7891,293600.0],["2023-02-02",26.7891,27.3272,26.7791,27.3073,203800.0],["2023-02-03",27.3073,27.7358,27.2674,27.5066,301600.0],["2023-02-06",27.3372,27.4269,26.9086,27.387,299000.0],["2023-02-07",27.1478,27.2874,26.7392,27.0482,360400.0],["2023-02-08",26.8289,27.0681,26.6495,26.9186,283000.0],["2023-02-09",27.0781,27.1877,26.4103,26.4701,221800.0],["2023-02-10",26.3206,26.9585,26.3206,26.6794,321200.0],["2023-02-13",26.6894,27.0282,26.4402,26.8489,177300.0],["2023-02-14",26.7293,26.7293,26.1911,26.3007,383700.0],["2023-02-15",26.0416,26.4801,25.7825,26.2309,560200.0],["2023-02-16",25.9021,26.7891,25.9021,26.4801,227800.0],["2023-02-17",26.5997,27.1877,26.4701,26.9286,235600.0],["2023-02-21",26.7492,26.8887,26.3007,26.4303,285000.0],["2023-02-22",26.4801,27.0382,26.4801,26.7392,475200.0],["2023-02-23",26.8289,27.1379,26.4203,26.6595,184100.0],["2023-02-24",26.3804,26.6595,26.1413,26.6396,174600.0],["2023-02-27",26.9385,26.9485,26.6495,26.6794,170700.0],["2023-02-28",26.7093,26.9585,26.6396,26.8389,349800.0],["2023-03-01",26.7891,27.4967,26.6994,27.3372,273300.0],["2023-03-02",27.1279,28.2042,27.0781,28.1943,505400.0],["2023-03-03",28.3039,28.4733,27.9651,28.3637,181800.0],["2023-03-06",28.2142,28.3139,27.3073,27.6262,481900.0],["2023-03-07",27.6063,27.7657,27.3472,27.6063,374200.0],["2023-03-08",27.7358,27.8255,27.3571,27.7657,309700.0],["2023-03-09",27.7657,27.8056,27.3472,27.5066,542100.0],["2023-03-10",27.4269,27.4468,26.5897,27.0083,915900.0],["2023-03-13",26.6396,27.108,26.3904,27.0581,417100.0],["2023-03-14",27.6561,28.2142,27.3272,28.0049,425800.0],["2023-03-15",27.3372,27.5166,26.5499,26.8289,509000.0],["2023-03-16",26.4602,27.7059,26.3804,27.5764,401400.0],["2023-03-17",27.387,27.387,26.6296,26.7093,1023000.0],["2023-03-20",26.9286,27.4468,26.9286,27.2674,239700.0],["2023-03-21",27.6561,27.8953,27.4369,27.5963,404600.0],["2023-03-22",27.4169,28.0448,23.1414,25.8423,1628200.0],["2023-03-23",25.7426,26.5997,25.6728,26.3107,518500.0],["2023-03-24",26.1014,26.3505,25.6828,26.1313,274600.0],["2023-03-27",26.5299,26.5399,26.0815,26.0815,268200.0],["2023-03-28",25.9619,26.3107,25.7426,26.2409,341700.0],["2023-03-29",26.4203,26.4203,25.6728,25.6928,205300.0],["2023-03-30",25.8821,25.9419,24.7061,24.8058,300300.0],["2023-03-31",24.9353,25.4436,24.7759,25.4137,464600.0],["2023-04-03",25.4735,25.7027,25.0749,25.3938,246200.0],["2023-04-04",25.5134,25.5134,24.736,25.0848,475600.0],["2023-04-05",24.8755,24.9951,24.2078,24.2776,260800.0],["2023-04-06",24.3274,24.3274,23.7793,23.7793,238200.0],["2023-04-10",23.7693,24.3872,23.7693,24.1281,368800.0],["2023-04-11",24.3274,24.5068,23.7693,23.8989,284600.0],["2023-04-12",24.0484,24.1879,23.8789,23.9288,124800.0],["2023-04-13",23.9487,24.0982,23.7095,24.0783,170500.0],["2023-04-14",24.0683,24.457,23.849,23.9886,144600.0],["2023-04-17",24.0284,24.4271,23.9487,24.3573,152800.0],["2023-04-18",24.4171,24.9254,24.3772,24.736,249700.0],["2023-04-19",24.7859,25.0051,24.3972,24.6164,205200.0],["2023-04-20",24.457,24.6862,24.2377,24.6862,231000.0],["2023-04-21",24.7261,24.8955,24.3772,24.756,194500.0],["2023-04-24",24.7859,25.1247,24.7859,24.9553,164200.0],["2023-04-25",24.8058,24.8457,24.1779,24.2178,229300.0],["2023-04-26",23.9288,24.0783,23.2012,23.3109,175000.0],["2023-04-27",23.3906,23.9686,23.3707,23.859,174500.0],["2023-04-28",23.7892,24.0583,23.5999,23.6796,268800.0],["2023-05-01",23.7095,24.1779,23.6995,23.7992,94700.0],["2023-05-02",23.7195,23.8191,23.2511,23.4703,214100.0],["2023-05-03",23.4703,24.0583,23.4703,23.5799,263800.0],["2023-05-04",23.4803,23.6796,22.8624,23.0517,344800.0],["2023-05-05",23.3806,23.6696,22.9421,23.6098,364600.0],["2023-05-08",23.7394,24.0583,23.4006,23.5799,216600.0],["2023-05-09",23.5102,23.9985,23.271,23.5999,255000.0],["2023-05-10",23.8391,23.9387,23.2411,23.6098,362400.0],["2023-05-11",23.3607,23.6397,23.2909,23.5799,366600.0],["2023-05-12",23.6796,24.0185,23.5501,24.0185,246600.0],["2023-05-15",24.0982,24.6762,24.0982,24.3872,232700.0],["2023-05-16",24.2377,24.5068,23.9886,24.3374,230300.0],["2023-05-17",24.5666,25.2941,24.5666,25.1247,261700.0],["2023-05-18",25.035,25.4237,25.0051,25.3838,221300.0],["2023-05-19",25.7027,25.7127,25.1446,25.4536,175900.0],["2023-05-22",25.5831,25.9519,25.3739,25.4038,260200.0],["2023-05-23",25.2044,25.912,25.1446,25.4536,262900.0],["2023-05-24",25.3639,25.6728,25.1845,25.344,192600.0],["2023-05-25",25.1347,25.7825,25.1347,25.7725,184900.0],["2023-05-26",25.8223,26.1512,25.7825,26.0117,144200.0],["2023-05-30",25.8821,26.3406,25.7625,26.0715,174900.0],["2023-05-31",26.1114,26.2011,25.1845,25.334,241600.0],["2023-06-01",25.2443,25.7127,25.1446,25.4337,189100.0],["2023-06-02",25.8223,27.1179,25.8223,27.0781,238100.0],["2023-06-05",26.8787,26.8787,25.7825,26.221,219500.0],["2023-06-06",26.0715,27.1977,26.0715,27.1179,204400.0],["2023-06-07",27.1678,28.1146,27.1279,27.8853,290100.0],["2023-06-08",27.7558,27.9551,27.5066,27.686,172100.0],["2023-06-09",27.5564,27.6063,27.2276,27.4867,133800.0],["2023-06-12",27.5465,27.8255,27.3073,27.5863,185400.0],["2023-06-13",27.6561,27.9551,26.9286,27.1279,337600.0],["2023-06-14",27.1379,27.3671,26.7293,26.809,271800.0],["2023-06-15",26.7093,27.0781,26.5997,27.0681,242800.0],["2023-06-16",27.2973,27.3372,26.8987,27.3272,640600.0],["2023-06-20",27.2774,27.686,27.088,27.387,208900.0],["2023-06-21",27.1977,27.5265,26.9884,27.1179,270200.0],["2023-06-22",28.1843,28.872,27.2874,27.8853,549200.0],["2023-06-23",27.4169,27.5166,25.623,25.633,769500.0],["2023-06-26",25.7625,26.7392,25.7625,26.4004,432300.0],["2023-06-27",26.4701,27.0083,26.4502,26.5798,339800.0],["2023-06-28",26.6196,26.7392,26.4402,26.6595,243900.0],["2023-06-29",26.6296,27.108,26.5897,27.0282,551200.0],["2023-06-30",27.3073,27.7259,26.8887,26.9086,566500.0],["2023-07-03",26.7193,27.0382,26.6495,26.7293,281100.0],["2023-07-05",26.5698,26.6695,26.0316,26.2808,332300.0],["2023-07-06",26.0017,26.4103,25.912,26.2907,366200.0],["2023-07-07",26.3206,26.6097,26.0615,26.2011,391500.0],["2023-07-10",26.211,26.6794,26.211,26.5798,302000.0],["2023-07-11",26.6196,26.9684,26.51,26.8389,294000.0],["2023-07-12",27.1678,27.3272,26.8588,26.8588,266600.0],["2023-07-13",26.8887,27.1179,26.7193,26.799,309700.0],["2023-07-14",26.5897,26.7791,26.3206,26.7392,217700.0],["2023-07-17",26.6695,27.3372,26.6695,27.3272,217400.0],["2023-07-18",27.2774,27.6362,27.1777,27.3173,160300.0],["2023-07-19",27.2674,27.7757,27.2176,27.7558,236300.0],["2023-07-20",27.8953,28.0548,27.6262,28.0149,227400.0],["2023-07-21",28.1146,28.2939,27.387,27.407,192900.0],["2023-07-24",27.407,27.8156,27.3472,27.3671,171600.0],["2023-07-25",27.1179,27.407,26.5,27.098,164400.0],["2023-07-26",27.0581,27.4369,26.9485,27.0083,159000.0],["2023-07-27",27.1578,27.1578,26.3007,26.4901,306600.0],["2023-07-28",26.6794,26.9286,26.4303,26.7093,222500.0],["2023-07-31",26.6994,27.4468,26.6994,27.387,305900.0],["2023-08-01",27.407,27.7059,27.0083,27.6362,394000.0],["2023-08-02",27.4468,27.6063,27.2874,27.3571,188800.0],["2023-08-03",27.2874,27.3671,26.9086,26.9286,133000.0],["2023-08-04",26.8489,27.3671,26.8289,27.1777,190900.0],["2023-08-07",27.3173,27.5166,27.1179,27.1877,180200.0],["2023-08-08",27.0681,27.088,26.6794,26.9485,204400.0],["2023-08-09",26.7891,27.0382,26.7392,26.8787,146300.0],["2023-08-10",26.8688,27.1578,26.3406,26.3705,280900.0],["2023-08-11",26.3505,26.6396,26.2808,26.3904,192200.0],["2023-08-14",26.221,26.4004,26.0316,26.2608,192700.0],["2023-08-15",26.1413,26.2608,26.0416,26.1413,161000.0],["2023-08-16",25.9619,26.3705,25.922,25.9519,199000.0],["2023-08-17",25.9419,26.1811,25.324,25.344,191700.0],["2023-08-18",25.2244,25.8024,25.2244,25.6728,345700.0],["2023-08-21",25.5532,25.8024,25.2642,25.4337,214500.0],["2023-08-22",25.6031,25.6629,25.344,25.5333,180400.0],["2023-08-23",25.5831,25.9619,25.5034,25.5532,534100.0],["2023-08-24",25.4436,26.0017,25.4436,25.7625,196800.0],["2023-08-25",25.9619,26.3306,25.8722,26.1612,166000.0],["2023-08-28",26.1612,26.3107,25.9519,26.1413,169900.0],["2023-08-29",26.0615,26.4303,26.0615,26.3804,158900.0],["2023-08-30",26.3406,26.9784,26.3406,26.8787,158800.0],["2023-08-31",26.9684,26.9884,26.0815,26.1114,289200.0],["2023-09-01",26.3007,26.5,26.1213,26.2608,237800.0],["2023-09-05",25.9419,25.9419,24.4968,25.1745,243900.0],["2023-09-06",25.2343,25.8024,25.2343,25.7326,245400.0],["2023-09-07",25.7725,25.922,25.3539,25.9021,323000.0],["2023-09-08",25.912,26.4801,25.8921,26.4602,298100.0],["2023-09-11",26.52,27.0183,26.3505,27.0083,257600.0],["2023-09-12",26.9086,27.3073,26.8489,27.1777,370500.0],["2023-09-13",27.2774,27.4668,26.8688,27.1279,1482500.0],["2023-09-14",27.4169,28.2242,27.1179,28.1146,350800.0],["2023-09-15",28.0548,28.0548,27.0382,27.1478,1399400.0],["2023-09-18",27.3073,27.4668,26.9784,26.9884,201700.0],["2023-09-19",27.0083,27.0183,26.7492,26.8389,192500.0],["2023-09-20",26.9983,27.098,26.3804,26.4004,159400.0],["2023-09-21",26.1512,26.4203,25.8821,26.2509,144500.0],["2023-09-22",26.2608,26.5698,26.1213,26.1213,181500.0],["2023-09-25",26.0017,26.5399,26.0017,26.4801,167000.0],["2023-09-26",26.3505,26.4901,25.922,25.9619,232400.0],["2023-09-27",26.1811,27.0183,26.1811,26.8787,168600.0],["2023-09-28",26.9485,27.3472,26.7791,26.9186,306900.0],["2023-09-29",27.0083,27.0083,26.2907,26.3406,246200.0],["2023-10-02",26.1811,26.819,26.0615,26.6894,253800.0],["2023-10-03",26.6794,27.0382,26.5399,26.6097,205500.0],["2023-10-04",26.6695,27.2575,26.52,27.2475,316400.0],["2023-10-05",27.2475,27.517,27.0878,27.0978,274800.0],["2023-10-06",26.998,27.1776,26.4191,26.5089,436000.0],["2023-10-09",26.489,26.998,26.3792,26.7085,334300.0],["2023-10-10",26.7085,27.3074,26.6387,26.6586,936300.0],["2023-10-11",26.5888,27.1177,26.5888,27.0379,284000.0],["2023-10-12",27.0878,27.0878,25.7105,26.2893,314000.0],["2023-10-13",26.3692,26.3692,25.7504,25.8502,299400.0],["2023-10-16",25.9999,26.3392,25.6007,25.94,237500.0],["2023-10-17",25.8103,30.1619,25.6406,29.6928,1064100.0],["2023-10-18",29.6229,29.9423,28.8344,28.9442,863400.0],["2023-10-19",28.8245,29.1538,28.3653,28.6947,611500.0],["2023-10-20",28.8644,28.9742,28.026,28.0659,399000.0],["2023-10-23",28.1957,28.545,28.0859,28.2256,443000.0],["2023-10-24",28.3853,28.7546,28.0859,28.1957,302100.0],["2023-10-25",28.4053,28.8245,28.0559,28.7845,971200.0],["2023-10-26",29.0141,29.0241,28.535,28.8444,486700.0],["2023-10-27",28.8744,29.0939,28.3454,28.3753,261800.0],["2023-10-30",28.6348,28.8045,28.3853,28.4552,227500.0],["2023-10-31",28.4053,28.4851,27.9761,28.2456,347900.0],["2023-11-01",28.1657,28.3454,27.8663,28.1957,267700.0],["2023-11-02",28.5151,28.8444,28.036,28.1258,692500.0],["2023-11-03",28.3653,28.6648,27.9861,28.006,433900.0],["2023-11-06",27.9062,28.0759,27.6068,27.9362,275000.0],["2023-11-07",27.7465,27.9961,27.5968,27.9362,280400.0],["2023-11-08",27.9162,28.2456,27.7565,27.8563,197600.0],["2023-11-09",28.0859,28.1158,27.7166,27.9162,265100.0],["2023-11-10",28.1058,28.2456,27.8962,27.9761,365800.0],["2023-11-13",28.006,28.4951,27.8763,28.3454,316000.0],["2023-11-14",28.9442,29.0939,28.565,29.084,547700.0],["2023-11-15",29.074,29.2037,28.545,28.5749,614600.0],["2023-11-16",28.5749,28.7746,28.0959,28.2556,291500.0],["2023-11-17",28.525,28.6049,28.0959,28.3454,632600.0],["2023-11-20",28.4751,28.565,28.1458,28.1757,203400.0],["2023-11-21",28.006,28.1058,27.7166,27.7266,183500.0],["2023-11-22",27.9062,28.1557,27.7964,27.7964,141200.0],["2023-11-24",27.8364,27.9861,27.7865,27.9062,79300.0],["2023-11-27",27.7266,27.9162,27.4471,27.7665,573000.0],["2023-11-28",27.7665,27.7665,27.008,27.0279,219000.0],["2023-11-29",27.2475,27.497,27.1078,27.1976,325600.0],["2023-11-30",27.3273,27.3972,27.0579,27.2475,387000.0],["2023-12-01",27.2076,28.1957,27.2076,28.0959,276600.0],["2023-12-04",27.8863,28.9542,27.8863,28.9442,382100.0],["2023-12-05",28.9642,29.054,28.3853,28.6448,418000.0],["2023-12-06",28.8843,29.2536,28.4951,28.5749,382500.0],["2023-12-07",28.4851,28.6947,28.3454,28.5151,316500.0],["2023-12-08",28.4152,28.6847,28.2755,28.4252,216400.0],["2023-12-11",28.4951,28.7147,28.3953,28.525,263200.0],["2023-12-12",28.6348,28.8444,28.1857,28.3554,380800.0],["2023-12-13",28.4352,29.0939,28.2456,28.9941,385400.0],["2023-12-14",29.3934,29.6928,28.9842,29.4233,343600.0],["2023-12-15",29.5031,29.6828,29.2237,29.5431,1175300.0],["2023-12-18",29.6329,29.9024,29.0141,29.6928,370400.0],["2023-12-19",29.8924,30.4014,29.8026,30.2218,368900.0],["2023-12-20",32.0982,32.8767,29.4133,30.8605,841000.0],["2023-12-21",31.5492,32.1381,30.9703,32.0083,471700.0],["2023-12-22",32.2379,32.7369,32.0582,32.7369,305200.0],["2023-12-26",32.5373,32.5473,32.2079,32.3976,210300.0],["2023-12-27",32.2978,32.4375,32.0682,32.3676,201400.0],["2023-12-28",32.2678,32.2678,31.3097,31.639,248100.0],["2023-12-29",31.5692,31.639,31.0003,31.0302,198500.0],["2024-01-02",30.7408,30.9005,30.3415,30.5212,276100.0],["2024-01-03",30.4613,30.4613,29.2137,29.2536,364000.0],["2024-01-04",29.5031,29.5531,29.1438,29.3035,243200.0],["2024-01-05",29.044,29.3934,28.6448,28.6548,217800.0],["2024-01-08",28.5849,28.8045,28.3953,28.7945,221000.0],["2024-01-09",28.3853,28.8245,28.1957,28.8145,173500.0],["2024-01-10",28.7047,29.1139,28.6747,29.074,202900.0],["2024-01-11",29.0241,29.3534,28.8843,29.3135,271300.0],["2024-01-12",29.7726,29.7726,28.9742,29.2437,142400.0],["2024-01-16",29.054,29.4532,28.9842,29.2437,136800.0],["2024-01-17",28.9143,29.3634,28.9143,29.3135,144800.0],["2024-01-18",29.3135,29.6429,29.1838,29.6229,196200.0],["2024-01-19",29.7527,29.9423,29.3634,29.8824,185800.0],["2024-01-22",30.1419,30.5012,30.0321,30.2218,257400.0],["2024-01-23",30.5911,31.0801,30.3415,30.9603,358400.0],["2024-01-24",31.2697,31.2697,30.4014,31.1699,286700.0],["2024-01-25",31.5592,32.5074,31.5093,31.7488,301200.0],["2024-01-26",31.9185,32.3876,31.5093,31.639,301900.0],["2024-01-29",31.4993,31.9784,31.4993,31.8486,165100.0],["2024-01-30",31.6889,32.3776,31.6889,32.0283,289500.0],["2024-01-31",32.0582,32.2878,31.12,31.1699,279100.0],["2024-02-01",31.3995,31.4594,30.9005,31.4294,197900.0],["2024-02-02",31.13,32.0482,31.13,31.679,191200.0],["2024-02-05",31.2797,31.4594,30.9703,31.2198,154300.0],["2024-02-06",31.0701,31.679,30.9803,31.639,157200.0],["2024-02-07",31.6889,31.8586,31.2997,31.3097,158500.0],["2024-02-08",31.2797,31.4793,31.0801,31.3197,199900.0],["2024-02-09",30.4813,31.0003,30.3715,30.7807,323700.0],["2024-02-12",30.7807,31.4993,30.7408,31.3895,417800.0],["2024-02-13",30.7507,31.3596,30.7108,31.3097,453800.0],["2024-02-14",31.649,32.5872,31.5193,32.5473,353600.0],["2024-02-15",32.6571,33.1362,32.4475,32.5074,401000.0],["2024-02-16",32.4175,33.2759,32.2379,33.2459,327500.0],["2024-02-20",32.8567,33.3158,32.7968,33.0463,293000.0],["2024-02-21",32.9665,33.1062,32.8367,33.1062,207800.0],["2024-02-22",33.0962,33.8348,33.0164,33.8049,229200.0],["2024-02-23",33.8647,34.0244,33.5254,33.6252,139400.0],["2024-02-26",33.4955,33.735,33.3457,33.6252,143300.0],["2024-02-27",33.8049,34.254,33.6152,33.735,173900.0],["2024-02-28",33.4655,33.9047,33.4356,33.5254,147000.0],["2024-02-29",33.8647,33.8947,33.5454,33.6452,225600.0],["2024-03-01",33.5054,33.5953,32.8866,32.9864,294500.0],["2024-03-04",32.7768,33.5254,32.6172,32.707,250100.0],["2024-03-05",32.5373,32.7768,32.0083,32.2578,150800.0],["2024-03-06",32.5074,32.9166,32.2479,32.9066,160500.0],["2024-03-07",33.206,33.5553,33.196,33.2859,149400.0],["2024-03-08",33.5254,33.6751,33.2659,33.5254,122900.0],["2024-03-11",33.3857,33.3857,32.697,33.0863,111000.0],["2024-03-12",33.0064,33.3258,32.8667,33.1262,177900.0],["2024-03-13",33.0663,33.3158,32.8866,33.1461,172200.0],["2024-03-14",33.0064,33.1162,32.717,32.9365,214900.0],["2024-03-15",32.8567,34.773,32.8567,34.234,804900.0],["2024-03-18",34.244,34.6932,34.1642,34.3139,309900.0],["2024-03-19",34.274,34.9027,34.274,34.6133,970000.0],["2024-03-20",34.6832,35.3619,34.5634,35.0425,451200.0],["2024-03-21",33.0064,35.0425,32.2179,34.7031,863300.0],["2024-03-22",35.1523,35.8509,34.9027,35.0824,408600.0],["2024-03-25",35.1922,35.5315,35.1024,35.1822,308800.0],["2024-03-26",35.3319,35.6713,35.2321,35.3219,323000.0],["2024-03-27",35.5415,35.7212,35.1622,35.4217,271000.0],["2024-03-28",35.4018,35.8409,35.3419,35.5914,362700.0],["2024-04-01",35.8409,35.8409,35.282,35.4317,260100.0],["2024-04-02",35.1323,35.2022,34.4037,34.8429,480600.0],["2024-04-03",34.7331,35.2121,34.7331,34.8828,233000.0],["2024-04-04",35.1223,35.302,34.6233,34.763,264400.0],["2024-04-05",34.8029,35.3519,34.8029,35.1223,226300.0],["2024-04-08",35.3319,35.5315,35.272,35.3818,121700.0],["2024-04-09",35.4317,35.6014,34.9427,35.1523,183600.0],["2024-04-10",34.783,35.0125,34.5335,34.9027,250200.0],["2024-04-11",35.0125,35.282,34.8029,35.2521,184100.0],["2024-04-12",35.0125,35.3918,34.8928,34.9726,247900.0],["2024-04-15",35.1523,35.3718,34.6233,34.9926,440100.0],["2024-04-16",34.9427,35.272,34.773,34.8528,346100.0],["2024-04-17",35.0624,35.1323,34.5235,34.6832,301000.0],["2024-04-18",34.6931,34.9327,34.5335,34.6832,453900.0],["2024-04-19",34.5734,35.1123,34.5734,34.9527,411200.0],["2024-04-22",35.0724,35.4617,35.0026,35.1722,251900.0],["2024-04-23",35.1722,36.1903,35.1722,35.9707,285100.0],["2024-04-24",35.8709,36.33,35.7811,36.1004,237200.0],["2024-04-25",35.7611,36.0505,35.4018,35.9607,308300.0],["2024-04-26",35.8809,36.3699,35.8809,36.0705,237100.0],["2024-04-29",36.2002,36.4498,36.1304,36.2701,190400.0],["2024-04-30",36.1803,36.31,35.5515,35.5615,373100.0],["2024-05-01",35.5814,35.7411,35.0525,35.4217,379600.0],["2024-05-02",35.7212,36.4498,35.7212,36.4098,246700.0],["2024-05-03",36.6095,36.7991,36.31,36.7592,209500.0],["2024-05-06",36.9288,37.6175,36.9189,37.4977,217000.0],["2024-05-07",37.5976,38.2363,37.5976,37.7872,280800.0],["2024-05-08",37.6475,37.9868,37.4179,37.4578,202100.0],["2024-05-09",37.5576,37.6075,37.2782,37.4678,191800.0],["2024-05-10",37.5876,38.5856,37.4179,38.5757,270400.0],["2024-05-13",38.6555,38.8451,37.5277,37.5277,226800.0],["2024-05-14",37.9269,37.9868,37.2582,37.3181,219000.0],["2024-05-15",37.5277,37.9668,37.4379,37.6774,150800.0],["2024-05-16",37.6475,37.6574,37.1085,37.5177,144200.0],["2024-05-17",37.5976,37.8471,37.348,37.6375,317200.0],["2024-05-20",37.4878,38.1166,37.4478,37.8171,212600.0],["2024-05-21",37.6774,38.5457,37.6774,38.3561,247600.0],["2024-05-22",38.3661,38.5956,37.8072,38.2363,209400.0],["2024-05-23",38.2363,38.2663,37.7872,37.867,172500.0],["2024-05-24",38.1465,38.2762,37.887,38.1665,120200.0],["2024-05-28",38.3661,38.3661,37.6275,37.8371,176000.0],["2024-05-29",37.5477,37.9768,37.1484,37.6175,200500.0],["2024-05-30",37.7872,38.8052,37.7872,38.6954,231000.0],["2024-05-31",38.7254,39.3841,38.5457,39.2444,471200.0],["2024-06-03",39.2444,39.4141,38.3361,38.5258,303600.0],["2024-06-04",38.2663,38.5258,37.7173,38.0966,269100.0],["2024-06-05",38.386,38.945,38.2363,38.7553,169300.0],["2024-06-06",38.7453,38.7453,37.8171,38.2663,286100.0],["2024-06-07",37.9868,38.2064,37.6574,37.7972,223900.0],["2024-06-10",37.358,37.897,37.348,37.887,248200.0],["2024-06-11",37.6075,37.8471,37.368,37.7872,179900.0],["2024-06-12",38.5657,39.1546,38.4659,38.5657,194900.0],["2024-06-13",38.3661,38.5956,37.7473,38.5757,215700.0],["2024-06-14",38.0567,38.2263,37.4279,37.8171,408900.0],["2024-06-17",37.7073,38.426,37.7073,38.1465,249000.0],["2024-06-18",38.0567,38.7653,37.9668,38.4659,297000.0],["2024-06-20",38.426,38.9649,38.3461,38.4858,357300.0],["2024-06-21",37.9868,38.4559,37.867,38.426,806000.0],["2024-06-24",38.7054,39.3841,38.4958,38.5258,1009000.0],["2024-06-25",35.5515,38.2663,35.1123,37.368,1169700.0],["2024-06-26",37.2183,38.3761,37.1185,38.0866,714200.0],["2024-06-27",38.406,38.406,37.5177,37.9668,441800.0],["2024-06-28",38.2962,38.8152,37.6674,38.1066,804100.0],["2024-07-01",38.1665,38.2563,37.1883,37.4878,307400.0],["2024-07-02",37.4778,38.1066,37.358,37.9868,268300.0],["2024-07-03",37.9768,38.3661,37.8571,38.3262,120200.0],["2024-07-05",38.1764,38.396,37.8072,38.2064,215700.0],["2024-07-08",38.5058,38.905,38.2363,38.2563,230500.0],["2024-07-09",38.2762,38.5357,37.6674,37.7073,283700.0],["2024-07-10",37.8471,38.1465,37.8171,37.9369,269900.0],["2024-07-11",38.5158,39.2144,38.3561,38.7853,314500.0],["2024-07-12",39.1246,39.3043,38.6356,38.7354,256700.0],["2024-07-15",39.0647,40.1227,38.9549,39.9131,288600.0],["2024-07-16",40.3323,41.8094,40.2425,41.6797,357200.0],["2024-07-17",41.51,42.049,40.6417,40.6517,347900.0],["2024-07-18",40.3223,41.0309,40.0428,40.1327,206100.0],["2024-07-19",40.1027,40.1027,39.3841,39.7534,321600.0],["2024-07-22",40.0329,40.3223,39.4041,40.2724,175900.0],["2024-07-23",40.0728,41.2605,40.0728,40.8313,233700.0],["2024-07-24",40.5119,40.8812,39.9131,39.9929,239900.0],["2024-07-25",40.0628,41.0609,39.5937,40.1327,313700.0],["2024-07-26",40.8313,41.0908,40.472,40.6916,237800.0],["2024-07-29",40.8014,40.8812,39.943,40.0129,194600.0],["2024-07-30",40.2325,40.5419,39.6436,39.6636,272600.0],["2024-07-31",40.0029,40.6816,39.424,40.1227,483900.0],["2024-08-01",39.983,40.1127,38.4359,39.2144,487300.0],["2024-08-02",38.0167,38.7354,37.7173,38.6256,288400.0],["2024-08-05",37.3081,38.3561,36.7093,37.9469,336600.0],["2024-08-06",37.9868,38.945,37.867,38.4459,188900.0],["2024-08-07",38.9749,39.3142,38.4459,39.1446,332300.0],["2024-08-08",39.4141,40.0927,39.3642,40.0828,160400.0],["2024-08-09",40.0329,40.2425,39.8033,40.2325,151300.0],["2024-08-12",40.2824,40.2824,39.7634,39.8931,157700.0],["2024-08-13",40.3023,40.3023,39.9131,40.0728,264700.0],["2024-08-14",40.2325,40.2325,39.5338,39.5937,151500.0],["2024-08-15",40.4421,40.502,39.983,40.1127,207200.0],["2024-08-16",40.0728,40.1327,39.6736,40.1327,213400.0],["2024-08-19",40.3223,40.3223,39.8632,40.1926,149400.0],["2024-08-20",39.983,40.0828,39.6436,39.6835,155900.0],["2024-08-21",39.9929,40.4421,39.7933,40.0628,125000.0],["2024-08-22",40.0528,40.2325,39.8432,39.973,89800.0],["2024-08-23",40.3023,41.0309,40.0927,40.6317,167900.0],["2024-08-26",40.9212,41.1307,40.6816,40.7615,137000.0],["2024-08-27",40.5818,40.7914,40.2524,40.5718,157700.0],["2024-08-28",40.5419,40.6117,40.0828,40.2325,169200.0],["2024-08-29",40.5818,41.2805,40.2225,40.6317,347000.0],["2024-08-30",40.9311,41.2805,40.3822,41.1607,339100.0],["2024-09-03",40.7116,40.8014,39.5837,39.7933,287900.0],["2024-09-04",39.5737,40.0229,39.5338,39.8432,262800.0],["2024-09-05",40.0628,40.1526,39.6236,39.8532,241400.0],["2024-09-06",39.7534,39.983,39.0248,39.0947,214300.0],["2024-09-09",39.1845,39.4739,38.8152,39.2244,459400.0],["2024-09-10",39.3442,39.6436,38.7453,39.0248,329000.0],["2024-09-11",38.8651,39.5837,38.3461,39.434,207100.0],["2024-09-12",39.7235,40.1726,39.3641,40.1127,143800.0],["2024-09-13",40.5519,41.2705,40.3822,41.1307,169900.0],["2024-09-16",41.3603,41.6597,40.8912,41.4901,166800.0],["2024-09-17",41.8893,42.1388,41.2405,41.4701,287600.0],["2024-09-18",41.6398,41.7695,41.0409,41.3803,366700.0],["2024-09-19",42.3284,42.7776,41.7795,41.9292,267700.0],["2024-09-20",41.8693,42.3783,41.4302,41.8394,962400.0],["2024-09-23",42.0789,42.3983,41.6298,41.6398,191300.0],["2024-09-24",41.8294,41.9991,41.5499,41.8893,260600.0],["2024-09-25",41.9192,42.9073,41.5899,42.4282,317400.0],["2024-09-26",42.9073,42.9173,41.6298,41.6298,308000.0],["2024-09-27",41.9392,42.4981,41.6597,41.7795,248200.0],["2024-09-30",41.5499,41.9192,41.4002,41.8094,260100.0],["2024-10-01",41.6697,41.8793,40.8513,41.7995,278800.0],["2024-10-02",41.6098,42.1288,41.5799,41.6996,249500.0],["2024-10-03",41.5599,41.7496,41.2505,41.52,336500.0],["2024-10-04",42.1288,42.6279,41.7695,42.578,233100.0],["2024-10-07",42.3382,42.7178,42.1484,42.6878,277400.0],["2024-10-08",42.8777,42.8777,42.1484,42.2483,280800.0],["2024-10-09",42.1284,42.7278,42.0784,42.2483,282100.0],["2024-10-10",41.8687,42.4781,41.6788,42.4781,325300.0],["2024-10-11",42.488,43.8567,42.488,43.6869,227500.0],["2024-10-14",43.6869,44.0065,43.3572,43.8667,326000.0],["2024-10-15",43.7768,44.1164,43.3672,43.4871,487100.0],["2024-10-16",38.8616,43.3372,38.3222,43.0175,968500.0],["2024-10-17",42.9076,44.586,42.9076,44.536,537400.0],["2024-10-18",44.3962,44.5061,43.4671,43.9866,768400.0],["2024-10-21",44.0765,44.8357,43.6369,44.1664,547800.0],["2024-10-22",44.1264,44.4661,43.6669,43.6669,547900.0],["2024-10-23",43.537,43.557,43.1074,43.4471,318400.0],["2024-10-24",43.2573,43.7068,42.6279,43.6969,337000.0],["2024-10-25",44.0265,45.1254,43.9666,44.7258,380100.0],["2024-10-28",45.0555,45.0755,44.3862,44.7658,328200.0],["2024-10-29",44.3562,44.596,44.0265,44.596,311100.0],["2024-10-30",44.4161,44.7158,43.8367,43.8667,324000.0],["2024-10-31",43.9866,44.3162,43.577,44.0765,449400.0],["2024-11-01",44.0965,44.6159,43.7068,44.2163,310600.0],["2024-11-04",44.3562,45.7448,44.2263,45.3952,429600.0],["2024-11-05",45.4251,46.7239,45.3352,46.6839,232000.0],["2024-11-06",48.9117,51.5891,48.9117,50.9497,708900.0],["2024-11-07",50.9197,51.2494,50.3203,50.59,401300.0],["2024-11-08",50.8798,51.7389,50.7699,50.8498,375500.0],["2024-11-11",50.8798,51.8588,50.8798,51.5191,337900.0],["2024-11-12",51.5891,51.7489,49.5511,49.6809,373100.0],["2024-11-13",49.9507,50.0006,48.6919,48.7219,375400.0],["2024-11-14",48.9916,49.1015,47.8228,48.0625,368600.0],["2024-11-15",48.3423,48.4022,47.3732,47.5131,300200.0],["2024-11-18",47.7329,48.3023,47.1834,47.2034,341300.0],["2024-11-19",46.8537,47.1235,46.3642,47.0635,391900.0],["2024-11-20",46.7339,47.553,46.5241,47.4731,182700.0],["2024-11-21",47.6829,48.602,47.6829,47.8428,227400.0],["2024-11-22",48.0026,48.9716,48.0026,48.6919,312600.0],["2024-11-25",49.1615,49.7209,49.0216,49.1714,484800.0],["2024-11-26",49.0516,49.2314,48.3023,48.4322,486000.0],["2024-11-27",48.562,48.8018,47.6929,47.7828,305700.0],["2024-11-29",48.0326,48.642,47.9826,48.2124,278900.0],["2024-12-02",48.5621,49.4012,48.4422,49.1615,374200.0],["2024-12-03",49.3712,49.3712,48.0725,48.1924,247400.0],["2024-12-04",48.1624,48.8917,47.8827,48.8418,200800.0],["2024-12-05",48.7219,48.8917,47.1135,47.4232,248100.0],["2024-12-06",47.7528,47.7528,46.8537,47.0935,261900.0],["2024-12-09",47.5231,47.8727,46.8637,47.7928,335100.0],["2024-12-10",47.7828,48.3223,47.3532,47.9327,349600.0],["2024-12-11",48.4921,48.9816,48.3423,48.8018,356100.0],["2024-12-12",48.632,48.632,48.0326,48.4721,204000.0],["2024-12-13",48.3523,48.9317,48.2424,48.7918,370600.0],["2024-12-16",48.9017,49.3513,48.3822,48.7519,380800.0],["2024-12-17",48.3523,48.612,46.8338,47.3033,410800.0],["2024-12-18",47.7828,48.3223,45.7648,45.9646,394800.0],["2024-12-19",43.6169,46.4341,42.9576,44.8257,872900.0],["2024-12-20",44.2563,45.565,43.7568,44.1164,1609300.0],["2024-12-23",44.1164,44.1164,42.1484,42.3682,475600.0],["2024-12-24",42.4481,42.528,42.0085,42.3482,112100.0],["2024-12-26",42.1284,42.3382,41.8786,42.1284,244200.0],["2024-12-27",42.0285,42.2583,40.9895,41.3392,274100.0],["2024-12-30",41.1693,41.6289,40.49,41.3492,263900.0],["2024-12-31",41.539,41.7088,40.9795,41.0495,303000.0],["2025-01-02",41.3592,41.569,40.1803,40.2203,232300.0],["2025-01-03",40.46,40.8297,40.0405,40.7797,303600.0],["2025-01-06",40.5999,41.519,40.52,41.0495,381300.0],["2025-01-07",40.9196,40.9795,40.2303,40.7897,355700.0],["2025-01-08",40.4401,41.2992,40.3801,41.1594,396000.0],["2025-01-10",40.5,41.1294,40.3402,40.8996,386700.0],["2025-01-13",40.3701,41.6189,40.3701,41.6189,279700.0],["2025-01-14",41.8786,42.4381,41.3392,42.3881,481900.0],["2025-01-15",43.3172,43.3172,42.0085,42.4681,285400.0],["2025-01-16",42.5879,43.557,42.4381,43.4071,269300.0],["2025-01-17",43.7668,44.2863,43.6769,44.2363,228200.0],["2025-01-21",44.6659,45.7948,44.2763,45.2753,340700.0],["2025-01-22",45.2753,45.555,44.9057,44.9656,254200.0],["2025-01-23",44.9756,45.2054,44.4261,44.6859,264700.0],["2025-01-24",44.4661,44.4861,43.6269,44.1164,266000.0],["2025-01-27",43.7768,43.8367,43.4171,43.6269,301400.0],["2025-01-28",43.567,43.8467,43.1174,43.7268,180000.0],["2025-01-29",43.6969,44.4561,43.4571,43.4671,215100.0],["2025-01-30",43.8367,45.0255,43.6969,44.8657,316000.0],["2025-01-31",44.566,45.4152,44.5061,45.1454,458700.0],["2025-02-03",44.4561,45.6749,44.2763,45.2353,381300.0],["2025-02-04",45.0555,45.4551,45.0455,45.2553,199400.0],["2025-02-05",45.575,45.8847,45.3053,45.605,176500.0],["2025-02-06",45.8248,45.9546,45.1454,45.6849,433900.0],["2025-02-07",45.7249,45.7948,45.2553,45.3952,227800.0],["2025-02-10",45.545,46.0246,45.1954,45.555,184100.0],["2025-02-11",45.2853,45.7848,45.0755,45.7748,200800.0],["2025-02-12",44.9156,45.8148,44.586,44.6459,338400.0],["2025-02-13",44.9556,45.3752,44.586,45.2553,239500.0],["2025-02-14",45.525,46.3542,45.4751,46.0945,265000.0],["2025-02-18",46.0845,47.0535,46.0845,46.9337,260300.0],["2025-02-19",46.4841,47.2434,46.3442,47.2134,266000.0],["2025-02-20",46.9736,47.4232,46.6639,46.6739,308600.0],["2025-02-21",47.1235,47.1235,45.2253,45.4152,504900.0],["2025-02-24",45.555,45.7848,45.0355,45.2253,587200.0],["2025-02-25",45.565,46.9836,45.3952,46.1744,518600.0],["2025-02-26",46.2543,46.554,45.2653,45.3752,410500.0],["2025-02-27",45.2953,45.6749,44.9556,45.2853,307800.0],["2025-02-28",45.3652,46.3342,45.3452,46.2244,484700.0],["2025-03-03",46.3342,46.4741,44.596,44.7059,375800.0],["2025-03-04",44.1264,44.4861,43.7768,43.8167,344500.0],["2025-03-05",43.8367,44.1964,43.6269,44.0265,311500.0],["2025-03-06",43.4971,45.1954,43.3272,44.9756,395200.0],["2025-03-07",44.8257,45.9147,44.4361,45.7149,242400.0],["2025-03-10",45.3652,45.7948,44.516,45.0355,428100.0],["2025-03-11",45.2953,45.575,44.4361,44.9057,386000.0],["2025-03-12",45.0655,45.2553,43.9666,44.0065,277000.0],["2025-03-13",44.1064,44.2263,42.488,42.498,247700.0],["2025-03-14",43.2873,44.0565,42.9276,43.9166,273100.0],["2025-03-17",43.577,44.1564,43.567,43.7668,301900.0],["2025-03-18",43.3272,43.4571,42.8677,42.9776,302000.0],["2025-03-19",43.2773,43.7468,42.9576,43.507,538800.0],["2025-03-20",43.4871,43.9466,43.0475,43.2972,301300.0],["2025-03-21",42.8477,42.9076,41.8187,42.2083,820700.0],["2025-03-24",42.9876,43.5969,42.4481,43.3372,528400.0],["2025-03-25",43.1374,47.2234,42.9176,46.9736,693800.0],["2025-03-26",47.2234,47.2234,45.4551,45.4651,381900.0],["2025-03-27",45.525,46.7638,45.4152,46.1744,402700.0],["2025-03-28",45.9346,45.9846,44.4361,44.7558,218500.0],["2025-03-31",44.3162,45.0855,44.1264,44.8157,537200.0],["2025-04-01",44.3862,46.3842,44.3862,46.1045,318900.0],["2025-04-02",45.1854,46.0345,45.0755,46.0246,326000.0],["2025-04-03",43.9266,44.4561,42.2383,42.4081,314500.0],["2025-04-04",39.9605,40.6399,39.0415,39.6309,513900.0],["2025-04-07",38.1124,40.9995,37.7227,38.6518,680700.0],["2025-04-08",39.7607,40.7298,36.9435,37.433,576700.0],["2025-04-09",37.0135,41.0595,36.8836,40.6599,589800.0],["2025-04-10",39.8407,40.1204,38.3621,39.2912,318200.0],["2025-04-11",39.3511,40.1304,38.6319,39.9506,331100.0],["2025-04-14",40.3302,40.6998,39.531,40.0105,308900.0],["2025-04-15",39.7807,40.53,39.6209,39.6409,271100.0],["2025-04-16",39.531,39.6808,38.1823,38.6319,304800.0],["2025-04-17",38.6019,39.0415,37.9525,38.462,342000.0],["2025-04-21",37.8626,38.1423,37.0634,37.3531,283700.0],["2025-04-22",37.9325,38.5819,37.5629,38.3621,416700.0],["2025-04-23",39.5509,40.2503,38.8416,39.0315,314600.0],["2025-04-24",38.7218,40.3602,38.7218,40.0904,266700.0],["2025-04-25",39.8007,40.2003,39.5509,40.1903,197100.0],["2025-04-28",39.9506,40.5699,39.541,40.0604,218400.0],["2025-04-29",39.8806,40.7797,39.7707,40.4301,193700.0],["2025-04-30",40.0904,40.5699,39.3811,40.3302,243400.0],["2025-05-01",40.6199,41.0395,40.0305,40.6099,218800.0],["2025-05-02",41.2193,42.1084,41.1594,41.8587,158600.0],["2025-05-05",41.4291,42.2583,41.3791,42.0085,283500.0],["2025-05-06",41.509,41.7787,41.1094,41.6289,249800.0],["2025-05-07",41.9286,42.1484,41.3392,41.6489,239700.0],["2025-05-08",42.2383,43.7968,42.1584,43.1874,214700.0],["2025-05-09",43.3172,43.7768,43.0974,43.3472,202900.0],["2025-05-12",44.6559,45.8148,44.4861,45.4651,293800.0],["2025-05-13",45.7348,46.3442,45.6749,46.0345,182100.0],["2025-05-14",45.7948,45.8647,45.2853,45.3153,132600.0],["2025-05-15",45.2353,45.9147,44.9356,45.0555,202000.0],["2025-05-16",45.1155,45.6349,44.7958,45.3552,224000.0],["2025-05-19",44.7858,45.3752,44.7858,45.2953,157800.0],["2025-05-20",45.0156,45.3452,44.9156,44.9756,108800.0],["2025-05-21",44.1764,44.586,43.6769,43.7168,161100.0],["2025-05-22",43.4271,43.6069,43.0275,43.0475,152600.0],["2025-05-23",42.3482,42.7878,42.3482,42.498,180900.0],["2025-05-27",43.0875,43.7968,42.9576,43.7268,159800.0],["2025-05-28",43.6569,43.7968,42.8177,42.8877,143100.0],["2025-05-29",43.1074,43.1574,42.6978,43.0974,147800.0],["2025-05-30",43.0875,43.2373,42.558,42.8377,279900.0],["2025-06-02",42.6379,42.7578,41.9486,42.2183,148900.0],["2025-06-03",42.3682,42.7778,42.2683,42.6479,218300.0],["2025-06-04",42.8877,43.0175,42.4581,42.6779,184400.0],["2025-06-05",42.8177,43.0775,42.488,42.8077,239700.0],["2025-06-06",43.4371,43.6169,42.9476,42.9576,271700.0],["2025-06-09",43.1874,43.7668,42.9176,43.4071,544700.0],["2025-06-10",43.4371,43.7268,43.1674,43.3372,211100.0],["2025-06-11",43.6269,43.7868,43.0575,43.1474,297700.0],["2025-06-12",42.9576,43.0075,42.528,42.7678,169300.0],["2025-06-13",42.0685,42.528,41.9286,42.1284,214800.0],["2025-06-16",42.3981,42.7578,42.2683,42.6179,228400.0],["2025-06-17",42.1684,42.7078,42.0485,42.0784,191700.0],["2025-06-18",42.0485,42.568,41.8287,41.8886,194800.0],["2025-06-20",42.1384,42.3382,41.7588,42.1784,453700.0],["2025-06-23",42.0385,43.1074,41.8687,43.0575,224400.0],["2025-06-24",43.3572,43.4471,42.8377,43.3172,172200.0],["2025-06-25",43.3971,43.3971,42.8777,43.1374,437700.0],["2025-06-26",43.1374,44.0965,43.1374,44.0965,777100.0],["2025-06-27",44.9556,45.4951,40.9995,41.489,1053500.0],["2025-06-30",41.549,41.5989,39.9106,40.52,817100.0],["2025-07-01",40.1404,41.1494,39.491,39.521,699700.0],["2025-07-02",39.9406,39.9406,37.6728,37.9525,1141800.0],["2025-07-03",38.2822,38.452,37.6029,38.0125,551100.0],["2025-07-07",37.9226,38.452,37.5929,37.6628,1260600.0],["2025-07-08",37.7028,38.482,37.5629,37.8826,578600.0],["2025-07-09",37.9226,38.0524,37.2932,37.9325,568500.0],["2025-07-10",37.8526,38.502,37.8526,38.0724,356900.0],["2025-07-11",37.5829,38.2822,37.483,37.6029,462000.0],["2025-07-14",37.6428,37.6428,36.474,37.3331,481500.0],["2025-07-15",37.483,37.7427,36.7937,36.9136,382100.0],["2025-07-16",36.9735,37.2432,36.5639,37.2432,439200.0],["2025-07-17",37.3631,38.5519,37.3631,38.522,525700.0],["2025-07-18",38.7717,38.7717,37.9325,38.3222,493900.0],["2025-07-21",38.6618,38.6618,36.9735,36.9835,312200.0],["2025-07-22",36.8836,37.503,36.8836,37.1833,378100.0],["2025-07-23",37.513,37.7228,37.3531,37.6828,246500.0],["2025-07-24",37.2033,37.513,36.9535,37.453,327200.0],["2025-07-25",37.7228,38.452,37.453,38.3321,272500.0],["2025-07-28",38.3222,39.1214,38.1224,38.5719,363900.0],["2025-07-29",38.9016,39.2013,38.3821,38.492,420300.0],["2025-07-30",38.3821,39.2013,38.1923,38.462,410900.0],["2025-07-31",37.9725,38.9615,37.9725,38.472,394200.0],["2025-08-01",37.6828,38.0025,37.3331,37.473,471400.0],["2025-08-04",37.7128,38.3321,37.7128,38.3122,345700.0],["2025-08-05",38.442,39.7607,38.442,39.7508,432600.0],["2025-08-06",39.6508,40.2602,39.3112,40.1204,472700.0],["2025-08-07",40.47,40.47,39.8906,40.4201,352200.0],["2025-08-08",40.46,40.8696,40.0804,40.2403,406100.0],["2025-08-11",40.3302,40.5699,39.9506,40.49,308000.0],["2025-08-12",40.9496,41.7588,40.6698,41.7388,495200.0],["2025-08-13",41.8587,43.0375,41.7388,42.9676,342200.0],["2025-08-14",42.1084,42.3981,41.3692,41.7388,460000.0],["2025-08-15",41.8886,41.9785,41.3192,41.7188,521800.0],["2025-08-18",41.8087,42.6179,41.6089,42.3682,352100.0],["2025-08-19",42.4081,43.2773,42.3082,42.528,307400.0],["2025-08-20",42.528,42.7778,41.7787,41.8886,390400.0],["2025-08-21",41.7887,42.1084,41.7588,41.8687,215800.0],["2025-08-22",42.1784,44.2063,42.1184,43.6669,330200.0],["2025-08-25",43.557,43.7468,43.3172,43.4971,370800.0],["2025-08-26",43.4671,43.9166,42.7778,42.8976,290600.0],["2025-08-27",42.6779,43.3971,42.6479,42.7478,208000.0],["2025-08-28",42.8777,42.8777,42.0585,42.8377,276800.0],["2025-08-29",42.8976,42.8976,42.0585,42.2982,257600.0],["2025-09-02",41.6589,42.0185,41.3492,41.8986,213200.0],["2025-09-03",41.7288,42.2083,41.549,41.8786,273600.0],["2025-09-04",41.9785,42.3382,41.4591,42.3282,277300.0],["2025-09-05",42.7378,43.2773,42.4581,42.6479,414500.0],["2025-09-08",42.7578,42.7578,42.0585,42.3881,335000.0],["2025-09-09",42.1084,42.5879,40.8597,41.0894,368900.0],["2025-09-10",41.2593,42.9076,41.1793,42.2882,852100.0],["2025-09-11",42.3182,43.3272,42.0784,43.2473,359300.0],["2025-09-12",43.1074,43.1474,42.4581,42.6279,390800.0],["2025-09-15",42.5979,43.1174,42.2283,42.4481,366100.0],["2025-09-16",42.3182,42.568,41.569,42.0784,267700.0],["2025-09-17",42.0685,43.537,42.0085,42.1983,371400.0],["2025-09-18",42.3382,43.2673,42.1384,42.7278,488100.0],["2025-09-19",42.6878,42.7578,40.3002,40.9795,1440900.0],["2025-09-22",41.0195,41.1294,40.5999,40.8397,385700.0],["2025-09-23",41.0395,41.3092,40.51,40.7098,304300.0],["2025-09-24",40.6199,40.9695,40.2203,40.4201,257800.0],["2025-09-25",40.3601,40.3701,39.5709,39.6708,302900.0],["2025-09-26",39.7308,40.2003,39.6708,40.1603,199900.0],["2025-09-29",40.3701,40.6099,39.8606,40.49,276300.0],["2025-09-30",40.5699,40.9895,40.3502,40.9596,389100.0],["2025-10-01",40.6698,40.9995,40.3801,40.9096,282300.0],["2025-10-02",40.8796,41.2193,40.6798,41.1893,260100.0],["2025-10-03",41.4291,41.8387,41.2493,41.2593,226500.0],["2025-10-06",41.3492,41.3492,40.49,40.51,317100.0],["2025-10-07",40.41,40.75,39.61,39.84,230200.0],["2025-10-08",40.16,40.29,39.67,39.79,385800.0],["2025-10-09",39.56,39.65,38.83,38.99,300300.0],["2025-10-10",38.98,39.28,38.19,38.64,337700.0],["2025-10-13",38.99,39.58,38.92,39.53,266400.0],["2025-10-14",39.04,40.51,39.04,40.31,243400.0],["2025-10-15",40.56,41.06,40.19,40.31,440600.0],["2025-10-16",42.2,45.0,41.48,42.24,749800.0],["2025-10-17",42.1,42.27,41.19,41.98,520600.0],["2025-10-20",42.81,42.9,41.59,41.91,338600.0],["2025-10-21",41.7,43.22,41.7,42.49,324800.0],["2025-10-22",42.5,42.79,41.29,41.88,466400.0],["2025-10-23",41.87,42.47,41.7,42.44,382300.0],["2025-10-24",42.86,42.86,42.1,42.47,312000.0],["2025-10-27",42.59,42.59,41.59,41.81,311500.0],["2025-10-28",41.54,41.83,41.29,41.59,279900.0],["2025-10-29",41.5,42.48,41.29,41.71,383800.0],["2025-10-30",41.5,42.14,40.88,41.13,463700.0],["2025-10-31",41.26,41.44,40.61,41.04,343200.0],["2025-11-03",40.97,41.25,40.32,41.1,339200.0],["2025-11-04",40.88,40.98,40.14,40.42,299200.0],["2025-11-05",40.48,41.38,40.44,41.19,230200.0],["2025-11-06",41.14,41.73,40.35,40.53,336900.0],["2025-11-07",40.46,40.74,39.93,40.24,307100.0],["2025-11-10",40.5,40.97,39.98,40.23,322800.0],["2025-11-11",40.29,40.49,39.99,40.16,181200.0],["2025-11-12",40.16,40.73,40.12,40.13,293200.0],["2025-11-13",39.79,40.31,38.76,38.82,409700.0],["2025-11-14",38.49,38.91,38.27,38.76,407300.0],["2025-11-17",38.79,39.12,37.76,37.78,349200.0],["2025-11-18",37.76,38.11,37.29,37.31,319000.0],["2025-11-19",37.12,37.7,37.12,37.5,304100.0],["2025-11-20",38.07,38.34,36.91,37.18,293700.0],["2025-11-21",37.38,38.3,37.15,37.79,269800.0],["2025-11-24",37.86,38.25,37.14,37.27,466700.0],["2025-11-25",37.57,38.58,37.4,38.04,412000.0],["2025-11-26",37.72,38.3,37.64,37.81,554100.0],["2025-11-28",37.79,37.98,37.61,37.87,158500.0],["2025-12-01",37.69,38.19,37.2,37.23,420600.0],["2025-12-02",37.43,37.47,36.66,37.32,324000.0],["2025-12-03",37.47,37.92,37.31,37.64,288300.0],["2025-12-04",37.54,37.85,37.31,37.61,241200.0],["2025-12-05",37.38,37.86,37.05,37.18,282300.0],["2025-12-08",37.4,37.55,36.8,37.25,359200.0],["2025-12-09",36.95,37.73,36.9,37.6,370600.0],["2025-12-10",37.52,39.38,37.23,39.11,425100.0],["2025-12-11",39.2,40.48,39.2,40.21,412400.0],["2025-12-12",40.16,41.73,39.72,40.52,827000.0],["2025-12-15",40.92,40.97,39.82,39.98,632100.0],["2025-12-16",39.98,40.36,39.17,39.4,529400.0],["2025-12-17",39.41,39.77,38.98,39.26,578500.0],["2025-12-18",35.13,37.02,35.01,35.81,1395900.0],["2025-12-19",35.64,37.5,35.47,37.23,1920600.0],["2025-12-22",37.33,38.6,37.33,38.59,658200.0],["2025-12-23",38.41,40.05,38.27,39.85,620700.0],["2025-12-24",39.72,40.43,39.37,40.12,449900.0],["2025-12-26",40.09,40.35,39.75,40.33,538100.0],["2025-12-29",40.15,40.76,39.63,39.85,677900.0],["2025-12-30",39.86,40.24,39.36,39.42,530600.0],["2025-12-31",39.33,39.5,38.14,38.24,598200.0],["2026-01-02",38.55,39.57,38.28,39.56,619700.0],["2026-01-05",39.52,40.3,39.16,39.69,528100.0],["2026-01-06",39.35,40.23,38.66,40.16,446500.0],["2026-01-07",40.14,40.14,39.23,39.59,406300.0],["2026-01-08",39.41,40.44,39.41,40.35,400000.0],["2026-01-09",40.38,40.85,39.76,40.26,436900.0],["2026-01-12",40.25,40.42,39.93,40.18,348000.0],["2026-01-13",40.19,40.89,40.05,40.23,642900.0],["2026-01-14",40.44,40.51,39.65,40.18,327200.0],["2026-01-15",40.57,41.54,40.57,41.4,323300.0],["2026-01-16",41.07,41.25,40.54,40.7,309800.0],["2026-01-20",40.0,40.46,40.0,40.14,255300.0],["2026-01-21",40.4,41.67,40.4,41.66,336400.0],["2026-01-22",41.9,42.42,41.59,42.02,388900.0],["2026-01-23",41.83,42.43,40.64,40.83,255800.0],["2026-01-26",41.1,41.1,40.41,40.46,383600.0],["2026-01-27",40.15,40.34,39.18,39.89,336000.0],["2026-01-28",39.89,40.17,39.08,39.4,292200.0],["2026-01-29",39.71,40.21,39.21,40.2,432200.0],["2026-01-30",39.7,40.45,39.48,40.36,466600.0],["2026-02-02",40.52,41.83,40.22,41.38,248500.0],["2026-02-03",41.24,42.06,41.04,41.74,251000.0],["2026-02-04",42.2,42.89,41.32,41.48,370300.0],["2026-02-05",41.69,42.16,41.16,41.87,387400.0],["2026-02-06",42.21,42.99,42.21,42.67,283600.0],["2026-02-09",42.51,42.88,42.3,42.44,173500.0],["2026-02-10",42.29,42.67,41.78,42.27,202500.0],["2026-02-11",42.73,43.42,42.66,43.02,725600.0],["2026-02-12",43.5,43.97,41.6,41.91,353500.0],["2026-02-13",42.03,43.18,41.58,43.02,367200.0],["2026-02-17",42.67,43.18,42.15,42.8,327400.0],["2026-02-18",42.79,43.48,42.15,42.17,382900.0],["2026-02-19",42.03,42.44,41.89,42.32,244000.0],["2026-02-20",42.29,42.93,41.8,42.39,309700.0],["2026-02-23",42.11,42.17,40.77,41.02,254000.0],["2026-02-24",41.43,41.76,40.97,41.75,314200.0],["2026-02-25",41.89,41.89,40.61,41.43,257000.0],["2026-02-26",41.68,41.76,40.86,41.2,277300.0],["2026-02-27",40.74,40.95,40.19,40.8,307100.0],["2026-03-02",40.48,41.32,40.14,40.95,309800.0],["2026-03-03",39.9,40.33,39.11,40.06,226400.0],["2026-03-04",40.12,40.55,39.6,40.12,353900.0],["2026-03-05",39.54,39.61,38.09,38.72,282600.0],["2026-03-06",37.74,37.88,36.81,36.84,463000.0],["2026-03-09",36.31,37.15,35.22,37.03,534600.0],["2026-03-10",37.08,37.77,36.78,36.93,255500.0],["2026-03-11",36.75,36.84,36.11,36.82,215300.0],["2026-03-12",36.26,36.45,35.57,35.81,342600.0],["2026-03-13",35.98,36.46,34.9,35.87,450800.0],["2026-03-16",36.19,36.6,35.94,36.23,341300.0],["2026-03-17",36.39,36.97,36.07,36.63,280700.0],["2026-03-18",36.49,36.65,36.2,36.2,347800.0],["2026-03-19",35.75,36.64,35.39,36.25,313300.0],["2026-03-20",36.25,36.25,35.55,35.97,741100.0],["2026-03-23",37.16,37.48,36.58,36.75,550700.0],["2026-03-24",36.34,37.73,36.34,37.34,402800.0],["2026-03-25",37.77,37.85,36.93,37.48,384300.0],["2026-03-26",35.98,36.65,33.66,34.54,844600.0],["2026-03-27",34.59,35.0,33.82,34.34,685600.0],["2026-03-30",34.55,35.45,34.27,35.21,561600.0],["2026-03-31",35.63,36.62,35.51,36.47,602100.0],["2026-04-01",36.97,37.48,36.31,36.32,539500.0],["2026-04-02",35.56,36.23,35.04,35.44,298400.0],["2026-04-06",35.33,35.76,35.04,35.52,371700.0],["2026-04-07",35.41,35.63,34.85,35.19,317200.0],["2026-04-08",36.66,37.04,35.99,36.19,504300.0],["2026-04-09",36.01,36.68,35.77,36.37,509500.0],["2026-04-10",36.51,36.91,36.15,36.48,342500.0],["2026-04-13",36.42,37.05,36.12,37.05,337700.0],["2026-04-14",37.02,37.06,36.36,36.39,261700.0],["2026-04-15",36.18,36.31,35.15,35.29,404900.0],["2026-04-16",35.04,35.57,34.77,34.8,398300.0],["2026-04-17",35.32,36.29,35.21,35.71,465200.0],["2026-04-20",35.66,35.99,35.3,35.82,402200.0],["2026-04-21",35.71,35.99,35.13,35.33,373000.0],["2026-04-22",35.54,35.74,35.0,35.22,407200.0],["2026-04-23",35.42,35.77,34.89,35.19,430000.0],["2026-04-24",35.12,35.3,34.63,35.21,493600.0],["2026-04-27",35.3,35.86,35.12,35.81,565300.0],["2026-04-28",35.89,36.4,35.55,36.08,554000.0],["2026-04-29",35.86,36.04,34.46,34.53,318400.0],["2026-04-30",34.49,35.3,34.27,35.1,373500.0],["2026-05-01",35.35,35.35,34.56,34.94,319500.0],["2026-05-04",34.84,35.23,34.02,34.67,362000.0],["2026-05-05",35.02,35.38,34.7,35.08,301100.0],["2026-05-06",35.65,36.23,35.5,35.77,334600.0],["2026-05-07",36.1,36.1,35.32,35.54,429400.0],["2026-05-08",35.51,36.16,35.31,35.52,277200.0],["2026-05-11",35.5,35.96,34.93,34.98,422900.0],["2026-05-12",35.09,35.09,34.02,34.41,386100.0],["2026-05-13",34.22,34.52,33.94,34.11,346200.0],["2026-05-14",34.53,34.81,34.3,34.66,371700.0],["2026-05-15",34.35,34.35,33.64,33.65,243100.0],["2026-05-18",33.63,34.18,33.63,33.87,254500.0],["2026-05-19",33.61,33.61,32.91,33.13,258700.0],["2026-05-20",33.13,33.96,32.71,33.83,258000.0],["2026-05-21",33.55,34.21,33.04,34.19,245400.0],["2026-05-22",34.37,34.61,34.14,34.52,210800.0],["2026-05-26",34.67,35.05,34.53,34.76,334900.0],["2026-05-27",34.98,35.17,34.28,34.46,332100.0],["2026-05-28",34.19,34.34,33.65,33.81,741200.0],["2026-05-29",33.97,34.05,33.4,33.49,567700.0],["2026-06-01",33.22,33.4,32.35,32.93,465000.0],["2026-06-02",33.0,33.53,32.84,33.16,563300.0],["2026-06-03",33.02,33.27,32.72,33.02,598800.0],["2026-06-04",33.4,33.4,32.96,33.19,763700.0],["2026-06-05",33.41,34.01,33.32,33.45,728000.0],["2026-06-08",33.3,34.73,33.25,34.49,769800.0],["2026-06-09",34.8,35.63,34.65,35.04,383900.0],["2026-06-10",34.77,35.28,33.99,34.15,374700.0],["2026-06-11",34.4,35.22,34.16,35.22,311100.0],["2026-06-12",35.45,35.52,34.91,35.05,252400.0],["2026-06-15",35.61,35.76,35.36,35.38,393000.0],["2026-06-16",35.7,35.95,35.37,35.59,304800.0],["2026-06-17",35.41,36.15,35.23,35.43,381100.0],["2026-06-18",35.74,36.82,35.74,36.6,1007700.0],["2026-06-22",36.51,36.79,36.11,36.21,375100.0],["2026-06-23",35.65,35.83,35.3,35.38,369600.0],["2026-06-24",35.43,37.01,35.31,36.41,474700.0],["2026-06-25",36.62,37.39,36.06,37.07,525000.0],["2026-06-26",36.86,37.2,35.71,36.78,1552200.0],["2026-06-29",36.41,36.81,35.38,35.49,832800.0],["2026-06-30",35.8,36.19,35.62,35.86,362700.0],["2026-07-01",35.96,36.03,34.93,34.94,401000.0],["2026-07-02",35.06,35.79,34.16,34.87,431800.0],["2026-07-06",34.86,35.41,34.75,35.21,424694.489574],["2026-07-07",35.02,35.02,33.85,34.31,480709.849101],["2026-07-08",35.82,38,33.7401,36.46,1690790.460631],["2026-07-09",36.75,36.95,32.81,33.78,1392027.360391],["2026-07-10",33.48,35.5,33.48,35.13,1194393.981951],["2026-07-13",35.04,35.3225,34.47,34.75,748587.591967],["2026-07-14",34.57,34.88,34,34.15,836645.380201],["2026-07-15",34.56,34.79,34.27,34.47,576544.21813],["2026-07-16",34.28,35.51,34.28,35.49,420552.439315],["2026-07-17",34.82,35.525,34.4,34.61,506439.485674],["2026-07-20",34.68,34.68,33.765,33.95,467532.75506],["2026-07-21",34.11,34.57,33.65,33.93,408929.072598],["2026-07-22",33.84,34.635,33.76,34.62,436893.227718],["2026-07-23",34.35,34.75,34.12,34.34,498049.310155],["2026-07-24",34.5,34.88,34.2,34.67,458435.5182],["2026-07-27",35,35.34,34.605,34.88,405753.615807],["2026-07-28",35.86,37.32,35.795,37.09,770399.823725],["2026-07-29",36.69,36.72,35.75,36.33,718276.108133],["2026-07-30",36.28,36.5,35.91,36.4,589371.504849],["2026-07-31",36.28,36.495,35.665,35.74,351881.710371],["2026-08-03",35.91,36.64,35.91,36.1,335397.154953],["2026-08-04",36.82,37.41,36.44,37.21,349446.188317],["2026-08-05",37.24,37.3777,36.72,36.97,296301.076841],["2026-08-06",37.33,37.665,37.22,37.46,279580.140157],["2026-08-07",37.37,37.81,37.31,37.72,237261.376403],["2026-08-10",37.43,37.6821,36.7501,37.17,41525.882131],["2026-08-11",37.1,37.8525,37.1,37.26,319207.290734],["2026-08-12",37.64,37.64,36.47,37.32,282368.048307],["2026-08-13",37.44,37.44,36.74,36.91,249874.388951],["2026-08-14",36.87,37.08,36.675,36.94,172006.877683]]}