{"t":"MATW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-07-20",2.5855,2.5855,2.3027,2.3431,594400.0],["1994-07-21",2.3835,2.4239,2.3027,2.4138,122800.0],["1994-07-22",2.4239,2.4643,2.3835,2.3835,122800.0],["1994-07-25",2.4643,2.4643,2.3835,2.4239,55600.0],["1994-07-26",2.5047,2.5047,2.3835,2.3835,28000.0],["1994-07-27",2.5047,2.5855,2.4239,2.4643,92400.0],["1994-07-28",2.5855,2.6259,2.4643,2.5047,23200.0],["1994-07-29",2.6259,2.6259,2.4643,2.5047,36000.0],["1994-08-01",2.5855,2.6259,2.4643,2.6259,51200.0],["1994-08-02",2.6259,2.6259,2.5047,2.6259,11200.0],["1994-08-03",2.6259,2.6663,2.5047,2.5451,106400.0],["1994-08-04",2.6259,2.6259,2.5451,2.5451,79600.0],["1994-08-05",2.5855,2.6259,2.5047,2.5047,12800.0],["1994-08-08",2.6259,2.6259,2.5047,2.5047,22400.0],["1994-08-09",2.5047,2.5855,2.5047,2.5855,14800.0],["1994-08-10",2.5855,2.5855,2.4239,2.4239,116800.0],["1994-08-11",2.4239,2.5855,2.4239,2.4643,23200.0],["1994-08-12",2.5451,2.5451,2.4239,2.5451,20400.0],["1994-08-15",2.5451,2.5451,2.4239,2.4441,13200.0],["1994-08-16",2.5451,2.5451,2.4239,2.4239,9200.0],["1994-08-17",2.4441,2.5451,2.4239,2.5451,23600.0],["1994-08-18",2.5451,2.5451,2.4643,2.4643,5600.0],["1994-08-19",2.4643,2.5855,2.4643,2.5047,2800.0],["1994-08-22",2.4239,2.5855,2.4239,2.5047,38800.0],["1994-08-23",2.4239,2.5855,2.4239,2.4239,50400.0],["1994-08-24",2.5855,2.6057,2.4239,2.6057,124000.0],["1994-08-25",2.5451,2.6663,2.5451,2.6663,5600.0],["1994-08-26",2.5451,2.6663,2.5451,2.5451,10800.0],["1994-08-29",2.6259,2.6259,2.5047,2.6259,27200.0],["1994-08-30",2.6259,2.6259,2.4643,2.4643,38800.0],["1994-08-31",2.5855,2.5855,2.5047,2.5451,47600.0],["1994-09-01",2.5855,2.5855,2.5855,2.5855,1200.0],["1994-09-02",2.4239,2.4239,2.4239,2.4239,2000.0],["1994-09-06",2.4239,2.4239,2.4239,2.4239,400.0],["1994-09-07",2.5855,2.5855,2.4239,2.4239,22800.0],["1994-09-08",2.4239,2.5047,2.4239,2.5047,6800.0],["1994-09-09",2.4441,2.5451,2.4239,2.4239,22800.0],["1994-09-12",2.4239,2.4239,2.4239,2.4239,3200.0],["1994-09-13",2.4239,2.5451,2.4239,2.5451,12800.0],["1994-09-14",2.5451,2.5451,2.4643,2.4643,11600.0],["1994-09-15",2.5249,2.5249,2.4643,2.4643,13200.0],["1994-09-16",2.4239,2.4239,2.4239,2.4239,12400.0],["1994-09-19",2.5249,2.5249,2.4239,2.4239,12000.0],["1994-09-20",2.4239,2.5451,2.4239,2.5451,14000.0],["1994-09-21",2.5451,2.5451,2.4239,2.4239,13200.0],["1994-09-22",2.4239,2.5451,2.4239,2.4441,24400.0],["1994-09-23",2.5047,2.5047,2.3835,2.3835,35600.0],["1994-09-26",2.3932,2.4541,2.3932,2.4541,7600.0],["1994-09-27",2.3932,2.3932,2.3932,2.3932,2400.0],["1994-09-28",2.3932,2.5149,2.3932,2.3932,9200.0],["1994-09-29",2.3932,2.5149,2.3932,2.3932,42800.0],["1994-09-30",2.5149,2.5149,2.4338,2.4541,29600.0],["1994-10-03",2.5149,2.5149,2.3932,2.3932,26800.0],["1994-10-04",2.3932,2.4338,2.3932,2.3932,17600.0],["1994-10-05",2.5149,2.5149,2.3932,2.4743,27600.0],["1994-10-06",2.3932,2.3932,2.3932,2.3932,2800.0],["1994-10-07",2.3932,2.3932,2.3932,2.3932,6000.0],["1994-10-10",2.3932,2.3932,2.3932,2.3932,2000.0],["1994-10-11",2.4541,2.4541,2.3932,2.3932,5600.0],["1994-10-12",2.3932,2.3932,2.3932,2.3932,10400.0],["1994-10-13",2.3932,2.4743,2.3527,2.3527,60800.0],["1994-10-14",2.3527,2.3527,2.3527,2.3527,4400.0],["1994-10-17",2.4743,2.4743,2.4338,2.4338,1200.0],["1994-10-18",2.3932,2.3932,2.3527,2.3527,4400.0],["1994-10-19",2.3527,2.4338,2.3527,2.3932,95200.0],["1994-10-20",2.3527,2.3527,2.3527,2.3527,26800.0],["1994-10-21",2.3527,2.4338,2.3527,2.4338,9600.0],["1994-10-24",2.3527,2.3932,2.3527,2.3932,7200.0],["1994-10-25",2.3527,2.4338,2.3527,2.4338,2000.0],["1994-10-26",2.3527,2.3527,2.3527,2.3527,6000.0],["1994-10-27",2.3527,2.4338,2.3527,2.3527,11200.0],["1994-10-28",2.3527,2.4338,2.3527,2.4135,10800.0],["1994-10-31",2.4743,2.4743,2.3527,2.4743,17200.0],["1994-11-01",2.4743,2.4743,2.3527,2.4338,92000.0],["1994-11-02",2.3527,2.3527,2.3527,2.3527,400.0],["1994-11-03",2.3527,2.4135,2.3527,2.4135,26000.0],["1994-11-04",2.3527,2.3527,2.3527,2.3527,2000.0],["1994-11-07",2.3527,2.3527,2.3527,2.3527,0.0],["1994-11-08",2.4743,2.4743,2.3527,2.3527,1600.0],["1994-11-09",2.3932,2.3932,2.3527,2.3527,25600.0],["1994-11-10",2.3527,2.5149,2.3527,2.3527,4400.0],["1994-11-11",2.4338,2.4338,2.3527,2.4338,9600.0],["1994-11-14",2.3527,2.3729,2.3527,2.3527,11600.0],["1994-11-15",2.3932,2.5149,2.3527,2.5149,21600.0],["1994-11-16",2.3527,2.4743,2.3527,2.3527,8000.0],["1994-11-17",2.4338,2.4338,2.3527,2.3729,80400.0],["1994-11-18",2.3527,2.5149,2.3527,2.4743,106000.0],["1994-11-21",2.4743,2.5149,2.3932,2.4541,40000.0],["1994-11-22",2.4743,2.4743,2.3932,2.3932,13200.0],["1994-11-23",2.3932,2.3932,2.3932,2.3932,6800.0],["1994-11-25",2.3932,2.3932,2.3932,2.3932,2000.0],["1994-11-28",2.3729,2.3932,2.3729,2.3729,17200.0],["1994-11-29",2.3729,2.4338,2.3729,2.4338,2800.0],["1994-11-30",2.4338,2.5149,2.3729,2.5149,16800.0],["1994-12-01",2.3729,2.4541,2.3527,2.3527,15600.0],["1994-12-02",2.4338,2.4338,2.4338,2.4338,1600.0],["1994-12-05",2.3527,2.4743,2.3527,2.4743,6000.0],["1994-12-06",2.3527,2.3932,2.3121,2.3527,58400.0],["1994-12-07",2.3121,2.3932,2.3121,2.3121,9600.0],["1994-12-08",2.3121,2.3121,2.2715,2.2715,11200.0],["1994-12-09",2.2715,2.3527,2.2715,2.2715,14000.0],["1994-12-12",2.2715,2.3932,2.2715,2.3932,7600.0],["1994-12-13",2.2715,2.3527,2.2715,2.2715,6400.0],["1994-12-14",2.2715,2.3527,2.2512,2.2512,89600.0],["1994-12-15",2.231,2.231,2.231,2.231,10000.0],["1994-12-16",2.231,2.2715,2.231,2.231,60800.0],["1994-12-19",2.231,2.231,2.231,2.231,0.0],["1994-12-20",2.231,2.231,2.231,2.231,12800.0],["1994-12-21",2.231,2.3121,2.231,2.3121,5200.0],["1994-12-22",2.231,2.231,2.231,2.231,7600.0],["1994-12-23",2.2407,2.3222,2.2407,2.2407,28400.0],["1994-12-27",2.2407,2.3222,2.2407,2.2407,4800.0],["1994-12-28",2.3222,2.3222,2.2815,2.3222,2400.0],["1994-12-29",2.3222,2.3222,2.3222,2.3222,0.0],["1994-12-30",2.2407,2.2407,2.2407,2.2407,800.0],["1995-01-03",2.2407,2.2407,2.2407,2.2407,800.0],["1995-01-04",2.2407,2.3019,2.2407,2.3019,8000.0],["1995-01-05",2.3222,2.3222,2.2407,2.2407,10400.0],["1995-01-06",2.3222,2.3222,2.2815,2.2815,1200.0],["1995-01-09",2.2407,2.3222,2.2407,2.3222,2400.0],["1995-01-10",2.2407,2.3222,2.2407,2.2611,16400.0],["1995-01-11",2.2407,2.2407,2.2407,2.2407,22800.0],["1995-01-12",2.2407,2.3222,2.2407,2.2611,8000.0],["1995-01-13",2.2407,2.3222,2.2,2.2,57600.0],["1995-01-16",2.3222,2.3222,2.2,2.2,5600.0],["1995-01-17",2.2,2.2407,2.037,2.1185,253600.0],["1995-01-18",2.2,2.2407,2.1185,2.1185,14800.0],["1995-01-19",2.1185,2.2,2.1185,2.1185,12000.0],["1995-01-20",2.2407,2.2407,2.1185,2.1185,8400.0],["1995-01-23",2.1389,2.2407,2.1389,2.1796,40000.0],["1995-01-24",2.1185,2.2407,2.1185,2.1185,6400.0],["1995-01-25",2.1185,2.1185,2.1185,2.1185,0.0],["1995-01-26",2.2407,2.2407,2.1185,2.1796,56400.0],["1995-01-27",2.2815,2.2815,2.2,2.2204,38000.0],["1995-01-30",2.3222,2.3222,2.2,2.3222,32000.0],["1995-01-31",2.2611,2.3222,2.2,2.2,16000.0],["1995-02-01",2.2,2.2,2.2,2.2,0.0],["1995-02-02",2.363,2.363,2.2407,2.2407,14400.0],["1995-02-03",2.2815,2.3426,2.2407,2.3426,228800.0],["1995-02-06",2.2407,2.2815,2.2407,2.2407,11600.0],["1995-02-07",2.2407,2.2407,2.2407,2.2407,0.0],["1995-02-08",2.363,2.363,2.2815,2.2815,9600.0],["1995-02-09",2.2407,2.3019,2.2407,2.2407,195200.0],["1995-02-10",2.2815,2.363,2.2611,2.2611,44400.0],["1995-02-13",2.2815,2.363,2.2815,2.363,64400.0],["1995-02-14",2.3222,2.363,2.2815,2.3426,29600.0],["1995-02-15",2.2815,2.363,2.2815,2.2815,31200.0],["1995-02-16",2.2815,2.363,2.2815,2.363,37200.0],["1995-02-17",2.3019,2.363,2.3019,2.363,196400.0],["1995-02-21",2.3426,2.3426,2.3426,2.3426,84800.0],["1995-02-22",2.3019,2.3833,2.3019,2.3426,42000.0],["1995-02-23",2.3019,2.4037,2.3019,2.3426,17200.0],["1995-02-24",2.3426,2.4037,2.3222,2.363,61200.0],["1995-02-27",2.363,2.4037,2.3222,2.363,79200.0],["1995-02-28",2.4037,2.4444,2.363,2.4444,344000.0],["1995-03-01",2.363,2.363,2.3222,2.3222,1600.0],["1995-03-02",2.3222,2.3222,2.3222,2.3222,400.0],["1995-03-03",2.363,2.363,2.363,2.363,34800.0],["1995-03-06",2.4037,2.4037,2.3222,2.3222,136800.0],["1995-03-07",2.363,2.4037,2.363,2.4037,41600.0],["1995-03-08",2.363,2.4037,2.363,2.363,16800.0],["1995-03-09",2.3833,2.3833,2.3426,2.3833,50000.0],["1995-03-10",2.3426,2.3426,2.3426,2.3426,800.0],["1995-03-13",2.3426,2.4852,2.3426,2.4037,189200.0],["1995-03-14",2.4444,2.4852,2.4037,2.4852,133200.0],["1995-03-15",2.4037,2.5667,2.4037,2.5259,204800.0],["1995-03-16",2.4852,2.5259,2.4852,2.4852,9200.0],["1995-03-17",2.4852,2.5463,2.4852,2.5463,64800.0],["1995-03-20",2.5667,2.5667,2.5259,2.5259,24800.0],["1995-03-21",2.5259,2.5667,2.5259,2.5667,38000.0],["1995-03-22",2.5259,2.5259,2.5259,2.5259,2800.0],["1995-03-23",2.5259,2.6074,2.5259,2.6074,12400.0],["1995-03-24",2.5259,2.6074,2.5259,2.5667,80000.0],["1995-03-27",2.5356,2.5356,2.5356,2.5356,3600.0],["1995-03-28",2.556,2.6583,2.5356,2.5356,17200.0],["1995-03-29",2.5356,2.5356,2.5356,2.5356,7200.0],["1995-03-30",2.556,2.5969,2.5356,2.5356,18400.0],["1995-03-31",2.5356,2.5765,2.5356,2.5356,54400.0],["1995-04-03",2.6174,2.6583,2.5356,2.6583,89600.0],["1995-04-04",2.6583,2.6583,2.5356,2.5356,89200.0],["1995-04-05",2.5356,2.5969,2.5356,2.5969,88800.0],["1995-04-06",2.5356,2.5356,2.5356,2.5356,51200.0],["1995-04-07",2.5356,2.5765,2.4947,2.5356,35200.0],["1995-04-10",2.4538,2.4742,2.4538,2.4538,21200.0],["1995-04-11",2.4742,2.556,2.4538,2.5151,38400.0],["1995-04-12",2.4538,2.5356,2.4538,2.5356,23600.0],["1995-04-13",2.556,2.5765,2.5356,2.5356,9200.0],["1995-04-17",2.4538,2.5765,2.4538,2.4947,27200.0],["1995-04-18",2.4538,2.4742,2.4538,2.4538,5600.0],["1995-04-19",2.4538,2.5765,2.4538,2.5765,82000.0],["1995-04-20",2.5356,2.5356,2.4947,2.4947,11200.0],["1995-04-21",2.5765,2.5765,2.4947,2.5458,24800.0],["1995-04-24",2.4947,2.5765,2.4947,2.5458,238400.0],["1995-04-25",2.4947,2.5356,2.4947,2.5356,4800.0],["1995-04-26",2.4947,2.5765,2.4947,2.5458,26400.0],["1995-04-27",2.5356,2.6276,2.5356,2.6276,28000.0],["1995-04-28",2.6174,2.6174,2.5765,2.6174,48800.0],["1995-05-01",2.5765,2.6583,2.5765,2.6583,318800.0],["1995-05-02",2.6583,2.6583,2.5765,2.6174,12000.0],["1995-05-03",2.5765,2.5867,2.5765,2.5867,55200.0],["1995-05-04",2.6583,2.6583,2.6174,2.6378,404800.0],["1995-05-05",2.6583,2.6583,2.5765,2.6174,20400.0],["1995-05-08",2.5765,2.6174,2.5765,2.5765,10400.0],["1995-05-09",2.5765,2.6583,2.5765,2.6481,269200.0],["1995-05-10",2.5765,2.6583,2.5765,2.6174,63600.0],["1995-05-11",2.5765,2.5765,2.5765,2.5765,1200.0],["1995-05-12",2.6174,2.6174,2.5765,2.5765,8800.0],["1995-05-15",2.5765,2.6583,2.5765,2.6276,84800.0],["1995-05-16",2.5765,2.6583,2.5765,2.5765,338400.0],["1995-05-17",2.6583,2.6583,2.5765,2.5969,39200.0],["1995-05-18",2.5765,2.6992,2.5765,2.6992,148800.0],["1995-05-19",2.6378,2.7401,2.6174,2.6889,582800.0],["1995-05-22",2.6992,2.781,2.6992,2.6992,208800.0],["1995-05-23",2.781,2.781,2.6992,2.6992,467600.0],["1995-05-24",2.6992,2.781,2.6992,2.6992,27600.0],["1995-05-25",2.6992,2.7196,2.6992,2.6992,97200.0],["1995-05-26",2.6992,2.6992,2.6992,2.6992,2400.0],["1995-05-30",2.6992,2.781,2.6992,2.6992,15200.0],["1995-05-31",2.6992,2.781,2.6992,2.6992,24000.0],["1995-06-01",2.7401,2.8628,2.7401,2.8321,236800.0],["1995-06-02",2.8219,2.8219,2.7401,2.8219,64000.0],["1995-06-05",2.7401,2.8219,2.7401,2.7605,220000.0],["1995-06-06",2.7401,2.8628,2.7401,2.8628,23200.0],["1995-06-07",2.781,2.8628,2.7401,2.8628,19600.0],["1995-06-08",2.7401,2.8014,2.7401,2.781,40400.0],["1995-06-09",2.8628,2.8628,2.7401,2.8628,14000.0],["1995-06-12",2.7401,2.781,2.7401,2.781,4000.0],["1995-06-13",2.7401,2.8628,2.7401,2.8628,2400.0],["1995-06-14",2.7401,2.9037,2.7401,2.9037,93600.0],["1995-06-15",2.781,2.781,2.781,2.781,2000.0],["1995-06-16",2.781,2.8628,2.781,2.781,2800.0],["1995-06-19",2.9037,2.9037,2.8423,2.8423,11200.0],["1995-06-20",2.9037,2.9037,2.781,2.7912,120400.0],["1995-06-21",2.8628,2.8628,2.781,2.8219,496000.0],["1995-06-22",2.9037,2.9037,2.8219,2.8628,14000.0],["1995-06-23",2.8219,2.8321,2.8219,2.8321,86800.0],["1995-06-26",2.8219,2.8219,2.8219,2.8219,48800.0],["1995-06-27",2.8219,2.9037,2.8219,2.8628,58000.0],["1995-06-28",2.8726,2.8726,2.8726,2.8726,0.0],["1995-06-29",2.9136,2.9547,2.8623,2.8931,354000.0],["1995-06-30",2.8726,3.1188,2.8726,3.0778,91200.0],["1995-07-03",2.9957,3.1599,2.9957,3.0983,130000.0],["1995-07-05",3.1599,3.1599,2.9957,2.9957,41600.0],["1995-07-06",2.9957,3.1188,2.9957,3.0368,51600.0],["1995-07-07",3.1188,3.1188,2.9957,2.9957,247600.0],["1995-07-10",2.9957,3.1188,2.9957,3.1188,29600.0],["1995-07-11",3.047,3.1188,3.0162,3.1188,63200.0],["1995-07-12",3.1188,3.2419,3.0368,3.2419,120000.0],["1995-07-13",3.1599,3.283,3.1599,3.283,86800.0],["1995-07-14",3.1599,3.283,3.1599,3.283,17200.0],["1995-07-17",3.1599,3.283,3.1599,3.283,2800.0],["1995-07-18",3.1599,3.2214,3.1599,3.1599,9200.0],["1995-07-19",3.2214,3.2214,3.1599,3.1599,10800.0],["1995-07-20",3.1599,3.283,3.1599,3.1599,14800.0],["1995-07-21",3.1599,3.1804,3.1599,3.1804,160000.0],["1995-07-24",3.1599,3.1599,3.1599,3.1599,800.0],["1995-07-25",3.2009,3.283,3.1599,3.1599,142400.0],["1995-07-26",3.283,3.283,3.1599,3.2009,10800.0],["1995-07-27",3.1188,3.283,3.1188,3.283,15600.0],["1995-07-28",3.1188,3.283,3.1188,3.2009,1041200.0],["1995-07-31",3.283,3.283,3.1701,3.2419,123600.0],["1995-08-01",3.1599,3.2419,3.1599,3.1701,86800.0],["1995-08-02",3.1599,3.2419,3.1599,3.1599,19600.0],["1995-08-03",3.1599,3.1599,3.1599,3.1599,800.0],["1995-08-04",3.1599,3.2419,3.1599,3.1599,68000.0],["1995-08-07",3.1599,3.2419,3.1393,3.1599,510000.0],["1995-08-08",3.1599,3.2009,3.0368,3.0368,43200.0],["1995-08-09",3.0368,3.0368,3.0368,3.0368,400.0],["1995-08-10",3.0368,3.0368,3.0368,3.0368,2400.0],["1995-08-11",3.0368,3.1599,3.0368,3.1599,2400.0],["1995-08-14",3.1599,3.1599,3.0368,3.1188,62800.0],["1995-08-15",3.0368,3.1599,3.0368,3.1599,60800.0],["1995-08-16",3.0983,3.1599,3.0778,3.1599,151600.0],["1995-08-17",3.1804,3.1804,3.0778,3.1804,10000.0],["1995-08-18",3.1804,3.1804,3.1188,3.1393,11200.0],["1995-08-21",3.0778,3.1804,3.0778,3.1804,24000.0],["1995-08-22",3.2009,3.2419,3.1188,3.2009,194800.0],["1995-08-23",3.1599,3.2419,3.1599,3.2419,52800.0],["1995-08-24",3.2419,3.2419,3.1599,3.1599,451200.0],["1995-08-25",3.2419,3.2419,3.1599,3.2009,76800.0],["1995-08-28",3.283,3.324,3.2009,3.2009,53600.0],["1995-08-29",3.324,3.324,3.2009,3.2625,5200.0],["1995-08-30",3.2419,3.324,3.2419,3.324,10000.0],["1995-08-31",3.324,3.3651,3.2625,3.3035,71600.0],["1995-09-01",3.2419,3.324,3.2419,3.324,10400.0],["1995-09-05",3.3035,3.324,3.2419,3.324,48000.0],["1995-09-06",3.283,3.3651,3.2419,3.2419,73200.0],["1995-09-07",3.2419,3.324,3.2419,3.324,79600.0],["1995-09-08",3.324,3.324,3.2419,3.2419,28800.0],["1995-09-11",3.2419,3.324,3.2419,3.324,4400.0],["1995-09-12",3.324,3.324,3.2419,3.2419,23600.0],["1995-09-13",3.2419,3.2625,3.2419,3.2419,11200.0],["1995-09-14",3.2419,3.283,3.2419,3.283,12000.0],["1995-09-15",3.2419,3.283,3.2419,3.283,29600.0],["1995-09-18",3.2419,3.324,3.2419,3.324,10000.0],["1995-09-19",3.2419,3.324,3.2419,3.2419,115200.0],["1995-09-20",3.2419,3.3651,3.2419,3.2419,12400.0],["1995-09-21",3.2419,3.3651,3.2419,3.3651,2800.0],["1995-09-22",3.2419,3.3035,3.2419,3.3035,2400.0],["1995-09-25",3.2419,3.2419,3.2419,3.2419,1600.0],["1995-09-26",3.283,3.283,3.2419,3.2625,10400.0],["1995-09-27",3.2534,3.2534,3.2534,3.2534,2000.0],["1995-09-28",3.2534,3.3152,3.2534,3.3152,4800.0],["1995-09-29",3.2946,3.3152,3.2534,3.3152,7200.0],["1995-10-02",3.2946,3.3152,3.2534,3.2946,145200.0],["1995-10-03",3.2534,3.3152,3.2534,3.2946,15600.0],["1995-10-04",3.3152,3.3358,3.2534,3.274,47600.0],["1995-10-05",3.274,3.2946,3.2534,3.274,19600.0],["1995-10-06",3.2534,3.2946,3.2122,3.2122,124400.0],["1995-10-09",3.2122,3.2946,3.2122,3.2946,8400.0],["1995-10-10",3.171,3.171,3.171,3.171,2400.0],["1995-10-11",3.2328,3.274,3.2122,3.2534,52400.0],["1995-10-12",3.171,3.171,3.171,3.171,4400.0],["1995-10-13",3.2946,3.2946,3.171,3.171,2400.0],["1995-10-16",3.171,3.2946,3.171,3.2946,24400.0],["1995-10-17",3.2122,3.2122,3.2122,3.2122,7600.0],["1995-10-18",3.171,3.171,3.171,3.171,1200.0],["1995-10-19",3.2122,3.2946,3.171,3.171,8000.0],["1995-10-20",3.171,3.2328,3.171,3.2328,6000.0],["1995-10-23",3.2122,3.2122,3.171,3.2122,15600.0],["1995-10-24",3.171,3.2946,3.171,3.2946,2800.0],["1995-10-25",3.171,3.2122,3.171,3.171,40400.0],["1995-10-26",3.171,3.2946,3.171,3.2946,62800.0],["1995-10-27",3.171,3.1916,3.171,3.171,5600.0],["1995-10-30",3.171,3.171,3.171,3.171,1200.0],["1995-10-31",3.171,3.3358,3.171,3.3358,12000.0],["1995-11-01",3.171,3.3358,3.171,3.3358,21200.0],["1995-11-02",3.2019,3.2946,3.2019,3.2534,37200.0],["1995-11-03",3.171,3.171,3.171,3.171,800.0],["1995-11-06",3.3358,3.3358,3.171,3.171,4400.0],["1995-11-07",3.171,3.3358,3.171,3.3358,4000.0],["1995-11-08",3.171,3.2534,3.171,3.2534,6800.0],["1995-11-09",3.171,3.3358,3.171,3.3358,3200.0],["1995-11-10",3.171,3.2534,3.171,3.2534,36000.0],["1995-11-13",3.171,3.1916,3.171,3.171,14400.0],["1995-11-14",3.171,3.171,3.171,3.171,1600.0],["1995-11-15",3.171,3.2122,3.171,3.171,6400.0],["1995-11-16",3.3358,3.3358,3.171,3.2122,38800.0],["1995-11-17",3.171,3.3358,3.171,3.171,131600.0],["1995-11-20",3.2122,3.2534,3.171,3.171,51600.0],["1995-11-21",3.171,3.171,3.171,3.171,9200.0],["1995-11-22",3.2122,3.2122,3.0887,3.1299,52800.0],["1995-11-24",3.1299,3.1299,3.0887,3.1093,62000.0],["1995-11-27",3.0475,3.1093,3.0475,3.0475,7600.0],["1995-11-28",3.0475,3.171,3.0475,3.0475,19200.0],["1995-11-29",3.0475,3.0887,3.0475,3.0475,10400.0],["1995-11-30",3.0887,3.171,3.0887,3.171,24000.0],["1995-12-01",3.171,3.171,3.0887,3.0887,20400.0],["1995-12-04",3.2122,3.2122,3.0887,3.1299,5200.0],["1995-12-05",3.2122,3.2122,3.0887,3.171,68400.0],["1995-12-06",3.0475,3.0475,3.0475,3.0475,800.0],["1995-12-07",3.0475,3.171,3.0475,3.171,9600.0],["1995-12-08",3.171,3.171,3.171,3.171,0.0],["1995-12-11",3.0475,3.171,3.0475,3.0681,10800.0],["1995-12-12",3.0475,3.0681,3.0475,3.0475,10400.0],["1995-12-13",3.0475,3.0887,3.0475,3.0887,16800.0],["1995-12-14",3.171,3.171,3.0475,3.171,13600.0],["1995-12-15",3.171,3.171,3.0887,3.0887,31200.0],["1995-12-18",3.0887,3.171,3.0887,3.0887,13200.0],["1995-12-19",3.171,3.171,3.0681,3.0681,8800.0],["1995-12-20",3.0681,3.171,3.0681,3.171,7200.0],["1995-12-21",3.0681,3.1093,3.0681,3.1093,5200.0],["1995-12-22",3.0681,3.171,3.0681,3.171,6800.0],["1995-12-26",3.1196,3.171,3.0681,3.1299,198000.0],["1995-12-27",3.1414,3.1414,3.0794,3.1414,29600.0],["1995-12-28",3.1414,3.1414,3.0794,3.0794,5200.0],["1995-12-29",3.1414,3.2241,3.1414,3.2241,31600.0],["1996-01-02",3.1414,3.3068,3.1414,3.1828,86800.0],["1996-01-03",3.1828,3.3068,3.1828,3.2654,45200.0],["1996-01-04",3.1828,3.3068,3.1828,3.3068,6000.0],["1996-01-05",3.1828,3.3068,3.1414,3.2241,109600.0],["1996-01-08",3.1414,3.2241,3.1001,3.1492,68800.0],["1996-01-09",3.1001,3.2241,3.1001,3.1208,35200.0],["1996-01-10",3.0794,3.1414,3.0794,3.1414,109200.0],["1996-01-11",3.1001,3.1621,3.1001,3.1621,24800.0],["1996-01-12",3.2241,3.2241,3.2241,3.2241,12000.0],["1996-01-15",3.2241,3.2241,3.1414,3.1414,16800.0],["1996-01-16",3.1414,3.3068,3.1414,3.3068,45600.0],["1996-01-17",3.3068,3.3894,3.2241,3.3894,20000.0],["1996-01-18",3.2654,3.3894,3.2654,3.2654,140800.0],["1996-01-19",3.3894,3.3894,3.2654,3.3894,99200.0],["1996-01-22",3.2654,3.3481,3.2654,3.3481,87200.0],["1996-01-23",3.2861,3.3481,3.2654,3.3481,5600.0],["1996-01-24",3.3068,3.4308,3.2654,3.2654,24800.0],["1996-01-25",3.4308,3.4308,3.2654,3.2654,24000.0],["1996-01-26",3.3068,3.7614,3.3068,3.6581,2440400.0],["1996-01-29",3.6788,3.7201,3.5961,3.7201,297600.0],["1996-01-30",3.5548,3.6788,3.5548,3.5548,54000.0],["1996-01-31",3.5548,3.6788,3.5548,3.5548,64000.0],["1996-02-01",3.5548,3.6788,3.5548,3.5548,118000.0],["1996-02-02",3.6788,3.6788,3.5548,3.5548,19200.0],["1996-02-05",3.5548,3.6374,3.5548,3.6168,17600.0],["1996-02-06",3.5548,3.5961,3.5548,3.5548,19200.0],["1996-02-07",3.5548,3.6788,3.5548,3.5858,102800.0],["1996-02-08",3.5548,3.5754,3.5548,3.5754,64800.0],["1996-02-09",3.5548,3.6581,3.5134,3.5134,64000.0],["1996-02-12",3.6374,3.6374,3.5134,3.5134,17600.0],["1996-02-13",3.5134,3.5134,3.5134,3.5134,37600.0],["1996-02-14",3.5754,3.5754,3.5134,3.5134,6000.0],["1996-02-15",3.5548,3.5754,3.5134,3.5134,14400.0],["1996-02-16",3.5134,3.6374,3.5134,3.5754,72800.0],["1996-02-20",3.6271,3.6271,3.5134,3.5134,348400.0],["1996-02-21",3.6374,3.6788,3.5134,3.6374,40000.0],["1996-02-22",3.6374,3.7201,3.5961,3.7201,68400.0],["1996-02-23",3.5961,3.8441,3.5961,3.8441,122000.0],["1996-02-26",3.7201,3.8854,3.7201,3.8648,62800.0],["1996-02-27",3.8441,4.0508,3.8441,4.0095,142800.0],["1996-02-28",4.0921,4.4228,4.0508,4.1748,424800.0],["1996-02-29",4.0921,4.2161,4.0921,4.0921,46000.0],["1996-03-01",4.0508,4.2575,4.0508,4.2575,120800.0],["1996-03-04",4.2988,4.2988,4.1748,4.1748,14400.0],["1996-03-05",4.2575,4.3815,4.2368,4.3711,101600.0],["1996-03-06",4.3815,4.4641,4.3401,4.3401,117200.0],["1996-03-07",4.3401,4.4641,4.2988,4.4021,163600.0],["1996-03-08",4.3401,4.4228,4.2161,4.2161,76400.0],["1996-03-11",4.2161,4.3401,4.2161,4.2781,69600.0],["1996-03-12",4.2575,4.3401,4.2161,4.3195,63200.0],["1996-03-13",4.2575,4.3401,4.2161,4.2161,63200.0],["1996-03-14",4.2161,4.2368,4.2161,4.2161,14800.0],["1996-03-15",4.2161,4.3401,4.2161,4.3401,107600.0],["1996-03-18",4.3401,4.3815,4.2161,4.3401,32000.0],["1996-03-19",4.2575,4.3815,4.2575,4.2988,22800.0],["1996-03-20",4.3815,4.3815,4.2575,4.2575,29600.0],["1996-03-21",4.3815,4.4641,4.2575,4.4641,91600.0],["1996-03-22",4.4641,4.4641,4.3401,4.4435,31600.0],["1996-03-25",4.3401,4.5055,4.3401,4.3815,15600.0],["1996-03-26",4.5055,4.5055,4.3401,4.3401,52000.0],["1996-03-27",4.3517,4.4761,4.3517,4.4761,18800.0],["1996-03-28",4.4346,4.4346,4.3517,4.3517,8400.0],["1996-03-29",4.3932,4.4346,4.3517,4.4346,122000.0],["1996-04-01",4.4346,4.4761,4.3517,4.3517,204800.0],["1996-04-02",4.4761,4.4761,4.4346,4.4761,15600.0],["1996-04-03",4.4761,4.4761,4.3517,4.4761,26000.0],["1996-04-04",4.3517,4.3517,4.3517,4.3517,3600.0],["1996-04-08",4.2274,4.3932,4.2274,4.3103,34000.0],["1996-04-09",4.3103,4.4761,4.3103,4.4761,6800.0],["1996-04-10",4.3103,4.4346,4.3103,4.4139,167200.0],["1996-04-11",4.4346,4.4346,4.3103,4.3517,28000.0],["1996-04-12",4.4346,4.4346,4.3932,4.4139,10000.0],["1996-04-15",4.4346,4.4346,4.3517,4.4139,4400.0],["1996-04-16",4.4346,4.4346,4.4346,4.4346,1200.0],["1996-04-17",4.3932,4.3932,4.3725,4.388,238000.0],["1996-04-18",4.3932,4.559,4.3517,4.559,180800.0],["1996-04-19",4.559,4.559,4.4346,4.4346,23200.0],["1996-04-22",4.4761,4.6004,4.4761,4.4761,42400.0],["1996-04-23",4.4761,4.559,4.4761,4.4761,10000.0],["1996-04-24",4.5175,4.559,4.4346,4.559,26400.0],["1996-04-25",4.559,4.6833,4.559,4.6004,139200.0],["1996-04-26",4.6833,4.6833,4.6004,4.6833,42800.0],["1996-04-29",4.6833,4.6833,4.559,4.6418,24800.0],["1996-04-30",4.6418,4.6418,4.559,4.6418,8400.0],["1996-05-01",4.6004,4.6418,4.559,4.559,21200.0],["1996-05-02",4.559,4.6418,4.559,4.6418,59200.0],["1996-05-03",4.5175,4.6418,4.5175,4.6418,9200.0],["1996-05-06",4.559,4.559,4.5175,4.5175,17600.0],["1996-05-07",4.5175,4.7247,4.5175,4.6626,45200.0],["1996-05-08",4.6833,4.7247,4.6004,4.6833,51200.0],["1996-05-09",4.7247,4.7247,4.6418,4.6418,12000.0],["1996-05-10",4.6418,4.8491,4.6418,4.8076,162400.0],["1996-05-13",4.8491,4.8491,4.7247,4.8284,149200.0],["1996-05-14",4.7662,4.8905,4.7662,4.8076,51200.0],["1996-05-15",4.7662,4.8905,4.7662,4.8491,164400.0],["1996-05-16",4.8491,4.8491,4.7662,4.8076,11600.0],["1996-05-17",4.8905,4.8905,4.7662,4.7662,11200.0],["1996-05-20",4.7662,4.8284,4.7662,4.8284,16800.0],["1996-05-21",4.8076,4.8905,4.8076,4.8905,29600.0],["1996-05-22",4.8905,4.8905,4.7662,4.8076,12800.0],["1996-05-23",4.7662,4.8905,4.7662,4.8284,48800.0],["1996-05-24",4.8491,4.8491,4.8491,4.8491,1200.0],["1996-05-28",4.8905,4.8905,4.7662,4.8076,54000.0],["1996-05-29",4.8491,4.8491,4.7247,4.7247,14400.0],["1996-05-30",4.8491,4.8491,4.7247,4.7247,1600.0],["1996-05-31",4.8491,4.8491,4.6004,4.6418,49200.0],["1996-06-03",4.6418,4.6833,4.6004,4.6418,12400.0],["1996-06-04",4.6004,4.6833,4.6004,4.6833,18000.0],["1996-06-05",4.6004,4.6418,4.6004,4.6056,8400.0],["1996-06-06",4.6004,4.6833,4.6004,4.6833,2400.0],["1996-06-07",4.5175,4.5175,4.3932,4.5175,17200.0],["1996-06-10",4.559,4.559,4.3932,4.559,66000.0],["1996-06-11",4.3932,4.3932,4.3932,4.3932,11200.0],["1996-06-12",4.3932,4.559,4.3932,4.559,70800.0],["1996-06-13",4.3932,4.559,4.3932,4.559,4800.0],["1996-06-14",4.4346,4.559,4.4346,4.559,1600.0],["1996-06-17",4.3932,4.3932,4.3932,4.3932,2000.0],["1996-06-18",4.3932,4.559,4.3932,4.559,9600.0],["1996-06-19",4.3932,4.559,4.3932,4.4553,40800.0],["1996-06-20",4.559,4.559,4.3932,4.4761,18800.0],["1996-06-21",4.559,4.559,4.3932,4.559,5200.0],["1996-06-24",4.559,4.7247,4.3932,4.6626,134400.0],["1996-06-25",4.559,4.6004,4.4761,4.6004,80400.0],["1996-06-26",4.612,4.612,4.4458,4.612,39200.0],["1996-06-27",4.612,4.612,4.4458,4.4874,5600.0],["1996-06-28",4.4458,4.612,4.4458,4.5705,43200.0],["1996-07-01",4.5082,4.5705,4.5082,4.5705,32000.0],["1996-07-02",4.612,4.6951,4.612,4.612,56800.0],["1996-07-03",4.6951,4.6951,4.6328,4.6328,800.0],["1996-07-05",4.5289,4.5289,4.5289,4.5289,2000.0],["1996-07-08",4.5289,4.6951,4.5289,4.6951,32000.0],["1996-07-09",4.6951,4.6951,4.5705,4.6536,292400.0],["1996-07-10",4.6951,4.6951,4.5705,4.6536,104000.0],["1996-07-11",4.6951,4.6951,4.5705,4.5705,6400.0],["1996-07-12",4.6951,4.6951,4.5705,4.5705,92400.0],["1996-07-15",4.6951,4.6951,4.5705,4.5705,15600.0],["1996-07-16",4.5289,4.6951,4.5289,4.5705,86400.0],["1996-07-17",4.5289,4.5705,4.5289,4.5705,20000.0],["1996-07-18",4.5705,4.6951,4.5705,4.6744,20400.0],["1996-07-19",4.6536,4.7367,4.6536,4.7367,12000.0],["1996-07-22",4.6536,4.7367,4.6536,4.7367,2000.0],["1996-07-23",4.6536,4.6951,4.612,4.612,7200.0],["1996-07-24",4.612,4.612,4.612,4.612,2800.0],["1996-07-25",4.612,4.7367,4.612,4.6744,816800.0],["1996-07-26",4.6744,4.6744,4.6744,4.6744,0.0],["1996-07-29",4.612,4.612,4.612,4.612,4400.0],["1996-07-30",4.612,4.6536,4.612,4.6536,8800.0],["1996-07-31",4.7367,4.7367,4.612,4.612,3600.0],["1996-08-01",4.7367,4.8198,4.6536,4.8198,153600.0],["1996-08-02",4.8613,4.8613,4.7782,4.7782,13200.0],["1996-08-05",4.7782,4.8613,4.7782,4.8198,13600.0],["1996-08-06",4.7782,4.8198,4.7782,4.8198,4800.0],["1996-08-07",4.8198,4.8821,4.7782,4.7782,26800.0],["1996-08-08",4.9029,4.9029,4.7782,4.7782,2400.0],["1996-08-09",4.7782,4.7782,4.7782,4.7782,2400.0],["1996-08-12",4.8198,4.8406,4.7782,4.7782,9200.0],["1996-08-13",4.9029,5.0275,4.8613,4.9444,67600.0],["1996-08-14",4.9444,4.9652,4.9444,4.9652,18800.0],["1996-08-15",4.986,5.0275,4.986,4.986,6000.0],["1996-08-16",4.9444,4.986,4.9444,4.986,109600.0],["1996-08-19",4.986,4.986,4.986,4.986,0.0],["1996-08-20",4.9444,5.0691,4.9444,5.0691,3200.0],["1996-08-21",4.9444,4.9444,4.9444,4.9444,3200.0],["1996-08-22",4.9444,5.0691,4.9444,4.9444,88800.0],["1996-08-23",4.9652,4.9652,4.9652,4.9652,2000.0],["1996-08-26",5.0275,5.0275,5.0275,5.0275,400.0],["1996-08-27",4.9444,4.9444,4.9444,4.9444,6400.0],["1996-08-28",4.9444,5.0275,4.9444,5.0275,800.0],["1996-08-29",4.986,5.0275,4.9444,4.9444,301600.0],["1996-08-30",4.9444,5.0275,4.9444,5.0275,4800.0],["1996-09-03",4.9029,5.0275,4.9029,5.0275,456800.0],["1996-09-04",5.0275,5.0275,4.9444,4.9444,60400.0],["1996-09-05",5.0691,5.0691,4.9444,5.0275,6800.0],["1996-09-06",4.9444,5.0275,4.9444,4.9444,17200.0],["1996-09-09",5.0275,5.0275,4.7782,4.8198,72400.0],["1996-09-10",4.7782,4.8613,4.7782,4.8613,22000.0],["1996-09-11",4.7367,4.7367,4.7367,4.7367,400.0],["1996-09-12",4.7367,4.7367,4.7367,4.7367,8400.0],["1996-09-13",4.6951,4.8198,4.6536,4.6536,20800.0],["1996-09-16",4.7367,4.7367,4.612,4.7367,6000.0],["1996-09-17",4.6744,4.7782,4.6744,4.7782,40800.0],["1996-09-18",4.6951,4.8198,4.6951,4.799,16800.0],["1996-09-19",4.7367,4.8198,4.7367,4.7367,6000.0],["1996-09-20",4.7367,4.7782,4.6951,4.7782,27200.0],["1996-09-23",4.7159,4.7159,4.7159,4.7159,800.0],["1996-09-24",4.7159,4.7159,4.7159,4.7159,0.0],["1996-09-25",4.7367,4.8613,4.6536,4.6951,40400.0],["1996-09-26",4.8335,4.8335,4.7085,4.8335,6800.0],["1996-09-27",4.7085,4.8335,4.7085,4.771,5600.0],["1996-09-30",4.7501,4.8335,4.7085,4.7085,8400.0],["1996-10-01",4.7085,4.8335,4.7085,4.8126,10000.0],["1996-10-02",4.771,5.0001,4.771,5.0001,96800.0],["1996-10-03",4.8751,5.0001,4.8751,4.8751,20800.0],["1996-10-04",4.8751,4.9168,4.8751,4.9168,8000.0],["1996-10-07",4.9585,5.0835,4.9585,5.0835,2000.0],["1996-10-08",5.1251,5.1251,4.9585,4.9585,8800.0],["1996-10-09",5.0001,5.0001,5.0001,5.0001,28800.0],["1996-10-10",5.0001,5.0001,5.0001,5.0001,1600.0],["1996-10-11",5.0001,5.0418,5.0001,5.0001,12400.0],["1996-10-14",5.0001,5.0001,5.0001,5.0001,0.0],["1996-10-15",5.0001,5.0835,5.0001,5.0001,20400.0],["1996-10-16",4.9585,4.9585,4.8751,4.8751,48400.0],["1996-10-17",4.9168,5.0001,4.8751,5.0001,44000.0],["1996-10-18",4.9168,4.9168,4.8751,4.9168,13600.0],["1996-10-21",4.8751,4.9585,4.8751,4.9168,6000.0],["1996-10-22",4.8751,4.8751,4.8751,4.8751,400.0],["1996-10-23",4.8751,4.8751,4.8751,4.8751,400.0],["1996-10-24",4.8751,5.0001,4.8751,4.9168,56000.0],["1996-10-25",4.9376,4.9376,4.9376,4.9376,6000.0],["1996-10-28",4.9168,5.0001,4.9168,4.9376,30000.0],["1996-10-29",4.9168,4.9168,4.9168,4.9168,23600.0],["1996-10-30",4.9168,4.9168,4.9168,4.9168,0.0],["1996-10-31",4.8751,4.9376,4.8751,4.9376,30400.0],["1996-11-01",4.8751,5.0001,4.8751,5.0001,4800.0],["1996-11-04",5.0001,5.0001,5.0001,5.0001,10400.0],["1996-11-05",5.0001,5.0001,4.8751,4.9168,16800.0],["1996-11-06",4.8751,4.8751,4.8751,4.8751,1200.0],["1996-11-07",4.8751,4.9585,4.8751,4.9585,2400.0],["1996-11-08",4.8751,4.8751,4.8751,4.8751,400.0],["1996-11-11",4.9376,5.0418,4.9376,5.0418,84800.0],["1996-11-12",5.0835,5.0835,4.9168,4.9168,6000.0],["1996-11-13",4.9168,4.9168,4.9168,4.9168,1200.0],["1996-11-14",4.9168,4.9585,4.9168,4.9168,42000.0],["1996-11-15",4.9168,4.9168,4.9168,4.9168,0.0],["1996-11-18",4.9585,5.0418,4.8335,4.8335,54400.0],["1996-11-19",4.8335,4.9585,4.8335,4.9585,13600.0],["1996-11-20",4.8335,4.9168,4.7918,4.8335,14000.0],["1996-11-21",4.7918,4.7918,4.7918,4.7918,3200.0],["1996-11-22",4.7918,4.8543,4.7918,4.8335,20000.0],["1996-11-25",4.9168,4.9168,4.8751,4.8751,4800.0],["1996-11-26",4.896,4.9585,4.8335,4.896,57600.0],["1996-11-27",4.7918,4.8126,4.7501,4.771,20800.0],["1996-11-29",4.8126,4.8126,4.771,4.771,4800.0],["1996-12-02",4.771,4.8751,4.7501,4.7918,116000.0],["1996-12-03",4.7918,4.9168,4.7918,4.8335,42000.0],["1996-12-04",4.8751,4.8751,4.7501,4.8126,4800.0],["1996-12-05",4.7501,4.8751,4.7501,4.8335,16400.0],["1996-12-06",4.7085,4.7918,4.7085,4.7918,2400.0],["1996-12-09",4.7501,4.7501,4.7501,4.7501,8400.0],["1996-12-10",4.8335,4.8335,4.7085,4.771,6400.0],["1996-12-11",4.7085,4.7918,4.7085,4.7918,20400.0],["1996-12-12",4.7918,4.7918,4.7918,4.7918,0.0],["1996-12-13",4.6251,4.7501,4.6251,4.646,244800.0],["1996-12-16",4.6876,4.6876,4.6251,4.6251,3600.0],["1996-12-17",4.6251,4.7501,4.6251,4.7501,2000.0],["1996-12-18",4.6251,4.7085,4.6251,4.7085,7600.0],["1996-12-19",4.7085,4.7918,4.6251,4.6251,14800.0],["1996-12-20",4.7918,4.8335,4.6668,4.8335,40800.0],["1996-12-23",4.7085,4.7501,4.7085,4.7501,7600.0],["1996-12-24",4.7085,4.7501,4.7085,4.7501,8000.0],["1996-12-26",4.7501,4.7501,4.7501,4.7501,0.0],["1996-12-27",4.8889,4.8889,4.8889,4.8889,10000.0],["1996-12-30",4.7426,4.8053,4.7217,4.7635,9200.0],["1996-12-31",4.8889,4.8889,4.7217,4.7217,4000.0],["1997-01-02",4.7217,4.8889,4.7217,4.8889,20800.0],["1997-01-03",4.7635,4.8889,4.7635,4.8889,54800.0],["1997-01-06",4.7635,4.7635,4.7635,4.7635,10000.0],["1997-01-07",4.7635,4.7635,4.7635,4.7635,0.0],["1997-01-08",4.8889,4.8889,4.7635,4.7635,16000.0],["1997-01-09",4.7635,4.8471,4.7635,4.8471,10800.0],["1997-01-10",4.8889,4.8889,4.7635,4.8889,16400.0],["1997-01-13",4.8471,4.8889,4.8053,4.8471,46800.0],["1997-01-14",4.868,4.9724,4.8053,4.8053,46800.0],["1997-01-15",4.8053,4.9724,4.8053,4.8053,8800.0],["1997-01-16",4.8471,4.9724,4.8053,4.8053,153200.0],["1997-01-17",4.8053,4.9307,4.8053,4.8053,11200.0],["1997-01-20",4.8053,4.8053,4.8053,4.8053,1200.0],["1997-01-21",4.8471,4.8889,4.8053,4.8053,4400.0],["1997-01-22",4.8053,4.868,4.8053,4.868,99200.0],["1997-01-23",4.8053,4.8889,4.8053,4.8262,33200.0],["1997-01-24",4.7635,4.8889,4.7635,4.8262,22800.0],["1997-01-27",4.8471,4.8471,4.7217,4.8262,37600.0],["1997-01-28",4.7217,4.8262,4.7217,4.8262,311600.0],["1997-01-29",4.7217,4.8262,4.7217,4.7217,25200.0],["1997-01-30",4.7217,4.8262,4.7217,4.7635,11200.0],["1997-01-31",4.8262,4.8262,4.7426,4.7426,185200.0],["1997-02-03",4.7217,4.8262,4.7217,4.7426,14800.0],["1997-02-04",4.774,4.8366,4.7217,4.7844,32000.0],["1997-02-05",4.868,4.868,4.7635,4.868,53200.0],["1997-02-06",4.7844,4.8157,4.7844,4.8157,5200.0],["1997-02-07",4.8262,4.868,4.7635,4.7635,7600.0],["1997-02-10",4.868,4.868,4.7635,4.868,5200.0],["1997-02-11",4.7635,4.7844,4.7635,4.7844,9200.0],["1997-02-12",4.7635,4.7635,4.7426,4.7426,6000.0],["1997-02-13",4.7635,4.7844,4.7635,4.7844,31200.0],["1997-02-14",4.7635,4.8053,4.7635,4.8053,2400.0],["1997-02-18",4.868,4.868,4.7635,4.8053,8800.0],["1997-02-19",4.7844,4.8053,4.7635,4.7844,803600.0],["1997-02-20",4.7635,4.8471,4.7635,4.7635,15600.0],["1997-02-21",4.7844,4.7844,4.7635,4.7844,11600.0],["1997-02-24",4.8889,4.8889,4.8053,4.8053,4400.0],["1997-02-25",4.8889,4.8889,4.8053,4.8471,627200.0],["1997-02-26",4.8262,4.8471,4.7635,4.7844,23200.0],["1997-02-27",4.8471,4.8471,4.7635,4.8053,24400.0],["1997-02-28",4.7635,4.8889,4.7635,4.7635,52800.0],["1997-03-03",4.7635,4.8889,4.7635,4.8262,118000.0],["1997-03-04",4.8262,4.8262,4.7635,4.7635,1200.0],["1997-03-05",4.7635,4.8889,4.7635,4.8889,2000.0],["1997-03-06",4.8471,4.8471,4.7635,4.7635,8800.0],["1997-03-07",4.8262,4.8471,4.7635,4.7635,12800.0],["1997-03-10",4.7635,4.8262,4.7635,4.7635,8800.0],["1997-03-11",4.7635,4.8889,4.7635,4.8889,20400.0],["1997-03-12",4.8889,4.8889,4.8053,4.8053,206400.0],["1997-03-13",4.8053,4.8889,4.8053,4.8471,43600.0],["1997-03-14",4.8471,4.8889,4.8053,4.8053,19600.0],["1997-03-17",4.8471,4.868,4.8053,4.8053,218400.0],["1997-03-18",4.8471,4.8889,4.8053,4.8889,54400.0],["1997-03-19",4.9724,4.9724,4.8471,4.8889,116000.0],["1997-03-20",4.9724,5.0142,4.9307,5.0142,74400.0],["1997-03-21",4.9307,5.0142,4.9307,4.9307,13600.0],["1997-03-24",5.0351,5.0351,4.9307,4.9515,10800.0],["1997-03-25",5.0351,5.0351,4.9724,5.0351,10800.0],["1997-03-26",5.0485,5.0904,5.0276,5.0904,85200.0],["1997-03-27",5.0485,5.1952,5.0485,5.1114,32000.0],["1997-03-31",5.0276,5.1009,5.0276,5.1009,44000.0],["1997-04-01",5.1114,5.2371,5.0695,5.1114,162000.0],["1997-04-02",5.2161,5.2161,5.0904,5.0904,89600.0],["1997-04-03",5.0904,5.1323,5.0904,5.1114,90800.0],["1997-04-04",5.1114,5.1952,5.0695,5.1952,43200.0],["1997-04-07",5.2161,5.2161,5.1533,5.1533,83200.0],["1997-04-08",5.1533,5.2161,4.839,4.839,167600.0],["1997-04-09",4.839,4.9647,4.839,4.9438,32800.0],["1997-04-10",4.86,4.9438,4.86,4.9228,56400.0],["1997-04-11",4.9019,4.9019,4.9019,4.9019,6400.0],["1997-04-14",4.9857,4.9857,4.86,4.8809,3200.0],["1997-04-15",4.86,4.9857,4.86,4.9019,40800.0],["1997-04-16",4.9438,4.9438,4.86,4.8809,1200.0],["1997-04-17",4.9857,4.9857,4.9228,4.9228,13600.0],["1997-04-18",4.86,4.86,4.86,4.86,4800.0],["1997-04-21",4.9857,4.9857,4.9857,4.9857,400.0],["1997-04-22",4.8809,4.9857,4.8809,4.9647,61600.0],["1997-04-23",4.86,4.8809,4.86,4.8809,30000.0],["1997-04-24",4.9228,4.9228,4.9019,4.9019,16000.0],["1997-04-25",4.86,4.9019,4.86,4.9019,1200.0],["1997-04-28",4.86,4.9857,4.86,4.86,1600.0],["1997-04-29",4.86,4.9857,4.86,4.86,18000.0],["1997-04-30",4.8705,4.9228,4.86,4.9019,71600.0],["1997-05-01",4.86,4.9857,4.86,4.86,17200.0],["1997-05-02",4.86,5.0276,4.86,4.9438,109200.0],["1997-05-05",5.0695,5.0695,4.9438,5.0276,2800.0],["1997-05-06",5.0695,5.1114,4.9857,4.9857,122800.0],["1997-05-07",5.0485,5.1114,4.9857,5.1114,11200.0],["1997-05-08",5.0695,5.0695,4.9438,4.9438,102800.0],["1997-05-09",5.1114,5.1114,4.9438,4.9438,23200.0],["1997-05-12",4.9438,5.1114,4.9438,4.9857,13600.0],["1997-05-13",4.9438,5.0276,4.9438,5.0276,1600.0],["1997-05-14",5.0276,5.1114,4.9438,4.9438,48000.0],["1997-05-15",4.9438,4.9438,4.9438,4.9438,800.0],["1997-05-16",5.0695,5.0695,4.9438,4.9647,58800.0],["1997-05-19",4.9647,5.0276,4.9647,5.0276,31200.0],["1997-05-20",5.0276,5.0276,4.9019,4.9019,800.0],["1997-05-21",4.9647,5.0276,4.9019,4.9647,259200.0],["1997-05-22",4.9228,5.1952,4.9228,5.0695,103200.0],["1997-05-23",5.0695,5.3418,5.0695,5.3418,59200.0],["1997-05-27",5.3627,5.4884,5.2161,5.4884,130800.0],["1997-05-28",5.4884,5.4884,5.3208,5.3418,14000.0],["1997-05-29",5.3418,5.4675,5.3418,5.3627,4800.0],["1997-05-30",5.4675,5.7398,5.4046,5.7398,45200.0],["1997-06-02",5.7817,5.9074,5.7817,5.9074,40400.0],["1997-06-03",5.9493,5.9493,5.6979,5.6979,31200.0],["1997-06-04",5.656,5.7398,5.6141,5.6141,7200.0],["1997-06-05",5.6141,5.8236,5.6141,5.7817,58400.0],["1997-06-06",5.6979,5.7817,5.6979,5.6979,65200.0],["1997-06-09",5.6979,5.8236,5.6979,5.6979,188800.0],["1997-06-10",5.7398,5.7398,5.4884,5.5722,50000.0],["1997-06-11",5.5722,5.5722,5.4256,5.4256,46800.0],["1997-06-12",5.4256,5.5303,5.4256,5.4256,150400.0],["1997-06-13",5.5722,5.6141,5.4465,5.6141,101200.0],["1997-06-16",5.4884,5.6141,5.4884,5.6141,3200.0],["1997-06-17",5.4884,5.6141,5.4884,5.6141,6000.0],["1997-06-18",5.4884,5.6979,5.4884,5.6979,40000.0],["1997-06-19",5.6979,5.7817,5.6141,5.7817,162400.0],["1997-06-20",5.7817,5.8446,5.677,5.7817,78800.0],["1997-06-23",5.8446,5.8655,5.6979,5.7817,74400.0],["1997-06-24",5.8655,5.8655,5.7817,5.7817,36800.0],["1997-06-25",5.8655,5.8655,5.7398,5.8027,165600.0],["1997-06-26",5.8655,5.8655,5.8655,5.8655,37600.0],["1997-06-27",5.8655,5.9493,5.6979,5.9493,85200.0],["1997-06-30",5.9493,6.1169,5.8236,6.1169,124000.0],["1997-07-01",6.1588,6.1588,5.9493,6.0331,51200.0],["1997-07-02",6.1169,6.1169,5.9493,6.1169,16400.0],["1997-07-03",6.1169,6.3264,6.1169,6.3264,88400.0],["1997-07-07",6.3264,6.5358,6.1588,6.5358,54000.0],["1997-07-08",6.7034,6.7034,6.3683,6.5358,52800.0],["1997-07-09",6.3683,6.5358,6.3264,6.3683,32800.0],["1997-07-10",6.3054,6.4311,6.3054,6.4311,13200.0],["1997-07-11",6.4521,6.5568,6.4102,6.4102,16800.0],["1997-07-14",6.5568,6.7034,6.4102,6.5358,37200.0],["1997-07-15",6.5358,6.6196,6.5358,6.5358,44800.0],["1997-07-16",6.6615,6.6615,6.6615,6.6615,1200.0],["1997-07-17",6.6615,6.6615,6.5358,6.5358,8800.0],["1997-07-18",6.6615,6.6615,6.5358,6.6615,26000.0],["1997-07-21",6.5358,6.6196,6.3264,6.3264,42800.0],["1997-07-22",6.3264,6.4939,6.2426,6.2426,12400.0],["1997-07-23",6.4102,6.4102,6.2007,6.2007,14800.0],["1997-07-24",6.2007,6.6196,6.2007,6.3683,126800.0],["1997-07-25",6.5358,6.5358,6.5358,6.5358,400.0],["1997-07-28",6.3683,6.5358,6.2845,6.4521,38800.0],["1997-07-29",6.3473,6.4521,6.2007,6.4521,6400.0],["1997-07-30",6.2007,6.5149,6.2007,6.4521,39600.0],["1997-07-31",6.5914,6.7594,6.5075,6.7384,70000.0],["1997-08-01",6.5495,6.7384,6.5495,6.7384,13200.0],["1997-08-04",6.7384,6.7384,6.5495,6.7174,14000.0],["1997-08-05",6.7174,6.8433,6.6754,6.6754,91600.0],["1997-08-06",6.6754,6.6754,6.6754,6.6754,0.0],["1997-08-07",6.8853,6.8853,6.5495,6.6964,55200.0],["1997-08-08",6.7174,6.8014,6.5075,6.8014,25600.0],["1997-08-11",6.6754,6.8014,6.5914,6.7174,80400.0],["1997-08-12",6.7174,6.7174,6.5704,6.6544,45200.0],["1997-08-13",6.6334,6.8853,6.6334,6.8643,118800.0],["1997-08-14",6.7804,6.9273,6.7804,6.9273,103200.0],["1997-08-15",6.9273,6.9273,6.6334,6.6334,12400.0],["1997-08-18",6.5914,6.8853,6.5914,6.5914,7200.0],["1997-08-19",6.8014,6.8014,6.5914,6.5914,1200.0],["1997-08-20",6.8014,6.8853,6.5495,6.8853,11600.0],["1997-08-21",6.5495,6.8853,6.5495,6.8853,101200.0],["1997-08-22",6.8433,6.8433,6.5495,6.8433,24000.0],["1997-08-25",6.5075,6.5914,6.5075,6.5285,34800.0],["1997-08-26",6.5075,6.8014,6.5075,6.5495,4400.0],["1997-08-27",6.8014,6.8014,6.7174,6.8014,32400.0],["1997-08-28",6.5914,6.8014,6.5075,6.6544,52000.0],["1997-08-29",6.5075,6.8014,6.5075,6.5075,4800.0],["1997-09-02",6.8014,6.8014,6.5075,6.5914,30800.0],["1997-09-03",6.8014,6.8014,6.5075,6.5075,9600.0],["1997-09-04",6.5075,6.8014,6.5075,6.8014,4800.0],["1997-09-05",6.8014,6.8014,6.6544,6.6544,12000.0],["1997-09-08",6.8014,6.8014,6.6334,6.6334,6400.0],["1997-09-09",6.6754,6.6754,6.6754,6.6754,400.0],["1997-09-10",6.7174,6.8433,6.7174,6.8433,7600.0],["1997-09-11",6.8433,6.8433,6.7174,6.7174,2800.0],["1997-09-12",6.5914,6.8433,6.5914,6.8433,5200.0],["1997-09-15",6.7174,6.8433,6.6229,6.6229,18400.0],["1997-09-16",6.5914,6.7174,6.5914,6.5914,5600.0],["1997-09-17",6.5914,6.8433,6.5914,6.7594,1600.0],["1997-09-18",6.5914,6.8433,6.5914,6.7384,74800.0],["1997-09-19",6.5914,6.6334,6.5914,6.6334,3600.0],["1997-09-22",6.7174,6.7174,6.5914,6.7174,3600.0],["1997-09-23",6.7174,6.7174,6.7174,6.7174,0.0],["1997-09-24",6.7174,6.9273,6.7174,6.7174,4800.0],["1997-09-25",6.6754,6.8014,6.6754,6.6754,27200.0],["1997-09-26",6.7174,6.7174,6.5495,6.5495,12000.0],["1997-09-29",6.6754,6.7174,6.5495,6.5495,24000.0],["1997-09-30",6.7174,6.7174,6.6754,6.6754,11600.0],["1997-10-01",6.6334,6.7804,6.6334,6.7174,26800.0],["1997-10-02",6.7174,6.8853,6.7174,6.8853,6400.0],["1997-10-03",6.6334,6.8853,6.6334,6.6334,9200.0],["1997-10-06",6.6334,6.6859,6.6334,6.6544,97600.0],["1997-10-07",6.7174,6.7174,6.6544,6.7174,27200.0],["1997-10-08",6.6964,6.7174,6.6754,6.7174,17200.0],["1997-10-09",6.6544,6.9693,6.6544,6.9483,87600.0],["1997-10-10",6.9693,7.0113,6.8014,6.8223,3600.0],["1997-10-13",6.8014,7.0113,6.8014,6.8014,29200.0],["1997-10-14",6.8014,7.0113,6.8014,6.9063,57200.0],["1997-10-15",6.8853,6.8853,6.8014,6.8014,3600.0],["1997-10-16",6.7594,7.0533,6.7594,6.9693,56800.0],["1997-10-17",7.0952,7.0952,6.8433,6.9063,38400.0],["1997-10-20",6.8014,7.0533,6.8014,6.8014,18400.0],["1997-10-21",6.9483,6.9483,6.8958,6.9483,13200.0],["1997-10-22",6.9273,7.0113,6.8853,6.8853,22400.0],["1997-10-23",7.0113,7.1372,6.8853,6.9273,109600.0],["1997-10-24",7.0113,7.0113,6.7174,6.7174,9200.0],["1997-10-27",6.7174,6.8014,6.7174,6.7384,7200.0],["1997-10-28",6.5075,6.6754,6.2975,6.4865,110800.0],["1997-10-29",6.7322,6.7322,6.5639,6.6901,358800.0],["1997-10-30",6.7743,6.7743,6.4797,6.7743,14800.0],["1997-10-31",6.606,7.153,6.606,7.153,26800.0],["1997-11-03",7.0899,7.195,6.9005,7.195,24400.0],["1997-11-04",6.9005,7.2371,6.9005,7.2266,35600.0],["1997-11-05",7.2582,7.2582,6.9847,6.9847,5600.0],["1997-11-06",7.2371,7.2371,6.9847,6.9847,6400.0],["1997-11-07",6.9636,6.9636,6.9636,6.9636,400.0],["1997-11-10",7.1109,7.1319,7.1109,7.1319,6800.0],["1997-11-11",7.2371,7.3213,7.153,7.2161,31600.0],["1997-11-12",7.153,7.153,6.9426,6.9847,17200.0],["1997-11-13",6.9847,7.153,6.9847,7.153,5600.0],["1997-11-14",7.0688,7.2371,7.0688,7.153,4800.0],["1997-11-17",7.2371,7.2371,7.0688,7.0688,2800.0],["1997-11-18",7.2371,7.2371,7.153,7.153,15200.0],["1997-11-19",7.195,7.2371,7.153,7.153,15600.0],["1997-11-20",7.1109,7.1109,6.9847,7.0688,10800.0],["1997-11-21",6.9005,7.195,6.9005,7.1319,13600.0],["1997-11-24",7.153,7.2371,6.9952,7.2371,6400.0],["1997-11-25",7.2371,7.2371,7.0688,7.2371,13600.0],["1997-11-26",6.9847,7.2371,6.9847,6.9952,16000.0],["1997-11-28",7.153,7.174,7.1109,7.174,11600.0],["1997-12-01",7.153,7.153,7.0267,7.153,18400.0],["1997-12-02",7.2371,7.2371,7.174,7.174,62800.0],["1997-12-03",7.0583,7.195,7.0583,7.195,30800.0],["1997-12-04",7.2161,7.2161,7.2161,7.2161,400.0],["1997-12-05",7.2161,7.2161,7.2161,7.2161,1200.0],["1997-12-08",7.1424,7.1424,7.0478,7.0478,44800.0],["1997-12-09",7.0478,7.0478,7.0478,7.0478,0.0],["1997-12-10",7.2161,7.4054,7.2161,7.3002,111600.0],["1997-12-11",7.2371,7.3213,7.0688,7.2371,45200.0],["1997-12-12",7.0688,7.0688,7.0267,7.0267,4800.0],["1997-12-15",7.0267,7.3213,7.0267,7.3213,4400.0],["1997-12-16",7.2161,7.2161,7.0267,7.0267,800.0],["1997-12-17",7.0267,7.1109,7.0057,7.1109,10400.0],["1997-12-18",7.0688,7.1319,6.9847,7.0688,7200.0],["1997-12-19",6.9847,7.2371,6.9847,7.1109,17600.0],["1997-12-22",6.9847,7.1109,6.9847,7.1109,800.0],["1997-12-23",7.0898,7.195,7.0688,7.174,24000.0],["1997-12-24",7.2792,7.4475,7.2371,7.2371,10000.0],["1997-12-26",7.4896,7.4896,7.4896,7.4896,2400.0],["1997-12-29",7.2792,7.4054,7.2371,7.3213,13600.0],["1997-12-30",7.3213,7.4054,7.3213,7.3213,2800.0],["1997-12-31",7.5737,7.742,7.4054,7.4054,130400.0],["1998-01-02",7.3213,7.4896,7.2371,7.4896,221200.0],["1998-01-05",7.5737,7.5737,7.3213,7.3213,5200.0],["1998-01-06",7.3213,7.3633,7.153,7.3213,32400.0],["1998-01-07",7.195,7.2792,7.195,7.195,24400.0],["1998-01-08",7.153,7.3213,7.153,7.195,25600.0],["1998-01-09",7.1424,7.1424,7.1372,7.1372,2400.0],["1998-01-12",7.1424,7.1424,6.6901,7.0267,19600.0],["1998-01-13",6.7532,6.8164,6.606,6.8164,15200.0],["1998-01-14",6.6901,6.8795,6.6901,6.8164,10000.0],["1998-01-15",6.7006,7.1109,6.7006,7.1109,20800.0],["1998-01-16",7.1109,7.1109,6.8584,7.0478,27600.0],["1998-01-20",7.2371,7.2371,7.0478,7.0688,19600.0],["1998-01-21",7.2371,7.2792,6.8584,7.2792,10400.0],["1998-01-22",7.153,7.195,7.0688,7.195,14400.0],["1998-01-23",7.0688,7.153,6.7322,6.7322,74400.0],["1998-01-26",6.9005,6.9426,6.8164,6.9215,464800.0],["1998-01-27",7.1109,7.1109,7.0688,7.1109,238000.0],["1998-01-28",7.1252,7.2095,7.1252,7.1674,19600.0],["1998-01-29",7.1885,7.2517,7.1885,7.2517,5600.0],["1998-01-30",7.2517,7.2517,7.1674,7.2201,83200.0],["1998-02-02",7.2517,7.2517,7.0831,7.2517,102800.0],["1998-02-03",7.2517,7.2517,7.0831,7.2306,99200.0],["1998-02-04",7.2517,7.2517,7.2095,7.2095,7200.0],["1998-02-05",7.1358,7.2306,7.1252,7.2306,248400.0],["1998-02-06",7.199,7.2043,7.1674,7.1674,4000.0],["1998-02-09",7.2517,7.2517,7.1674,7.2517,276000.0],["1998-02-10",7.2517,7.2517,7.2306,7.2306,9200.0],["1998-02-11",7.1252,7.2306,7.1252,7.2306,2400.0],["1998-02-12",7.1252,7.2517,7.1252,7.2517,30800.0],["1998-02-13",7.2517,7.2517,7.1885,7.1885,23200.0],["1998-02-17",7.1358,7.2306,7.1358,7.2306,8400.0],["1998-02-18",7.1252,7.1463,7.1252,7.1463,2800.0],["1998-02-19",7.1252,7.1885,7.1252,7.1885,9600.0],["1998-02-20",7.1252,7.1252,7.062,7.0831,802000.0],["1998-02-23",7.0409,7.1885,7.0409,7.1885,8400.0],["1998-02-24",7.0409,7.1674,7.0409,7.1568,61200.0],["1998-02-25",7.1252,7.2095,7.0831,7.0831,21200.0],["1998-02-26",7.0831,7.2517,7.0831,7.1041,30400.0],["1998-02-27",6.9987,7.2095,6.9987,7.0831,65600.0],["1998-03-02",7.0831,7.2095,7.0831,7.1041,6800.0],["1998-03-03",7.2517,7.2517,7.1674,7.2517,5600.0],["1998-03-04",7.2095,7.2095,7.2095,7.2095,16800.0],["1998-03-05",7.1463,7.1463,6.9724,6.9724,7600.0],["1998-03-06",7.0409,7.2095,6.9987,7.1568,12400.0],["1998-03-09",6.8723,7.2095,6.8723,7.2095,2800.0],["1998-03-10",6.8723,7.2095,6.8723,6.8723,6800.0],["1998-03-11",7.1094,7.1094,7.1094,7.1094,1200.0],["1998-03-12",7.0409,7.1674,6.9566,7.1674,5600.0],["1998-03-13",7.1674,7.2095,7.1674,7.2095,1600.0],["1998-03-16",7.2095,7.2095,6.8301,6.8301,284400.0],["1998-03-17",7.1674,7.1674,6.7036,6.7036,55600.0],["1998-03-18",6.7458,6.7458,6.7458,6.7458,5600.0],["1998-03-19",6.7458,7.0831,6.7458,6.7669,14800.0],["1998-03-20",6.9987,6.9987,6.5771,6.7458,12800.0],["1998-03-23",6.9566,6.9566,6.7669,6.7879,16800.0],["1998-03-24",6.6615,6.7879,6.6615,6.7036,12400.0],["1998-03-25",6.809,6.809,6.7458,6.7458,6800.0],["1998-03-26",6.8301,6.8301,6.809,6.8301,175200.0],["1998-03-27",6.9144,6.9144,6.8301,6.9144,3200.0],["1998-03-30",6.6615,6.7458,6.6615,6.7458,6000.0],["1998-03-31",6.8723,6.8723,6.7247,6.7458,9200.0],["1998-04-01",6.8301,6.9144,6.7458,6.9144,19600.0],["1998-04-02",6.8301,6.9144,6.8301,6.9144,11200.0],["1998-04-03",6.7458,6.9987,6.7458,6.9987,21200.0],["1998-04-06",6.7879,6.9144,6.7458,6.8512,101600.0],["1998-04-07",6.8301,6.9777,6.8301,6.925,14400.0],["1998-04-08",6.8406,6.925,6.8406,6.925,102000.0],["1998-04-09",6.8723,6.9987,6.8723,6.9355,3200.0],["1998-04-13",6.9566,7.0409,6.8301,6.9987,52800.0],["1998-04-14",7.0198,7.0831,6.9144,7.0514,9200.0],["1998-04-15",7.0725,7.0831,6.9566,7.0831,17600.0],["1998-04-16",6.9882,7.0831,6.9777,7.0409,11600.0],["1998-04-17",6.9144,7.0831,6.9144,6.9566,4000.0],["1998-04-20",7.0198,7.1358,7.0198,7.1147,131200.0],["1998-04-21",7.1252,7.1252,6.9987,6.9987,4400.0],["1998-04-22",7.1252,7.1252,6.9987,7.0831,22000.0],["1998-04-23",6.9566,7.2728,6.9566,7.2517,553200.0],["1998-04-24",7.2517,7.3782,7.1779,7.3782,175600.0],["1998-04-27",7.3149,7.4203,7.3149,7.3149,42800.0],["1998-04-28",7.2306,7.2728,7.1463,7.1463,12400.0],["1998-04-29",7.4353,7.6042,7.3508,7.3719,16400.0],["1998-04-30",7.5198,7.8155,7.5198,7.7732,253600.0],["1998-05-01",7.7732,7.8577,7.7099,7.7732,60400.0],["1998-05-04",7.7732,7.7944,7.6676,7.7521,40400.0],["1998-05-05",7.8577,8.2802,7.7732,8.0267,101200.0],["1998-05-06",8.1112,8.2802,7.9211,7.9422,78000.0],["1998-05-07",7.9422,8.1957,7.9,8.0373,24000.0],["1998-05-08",8.1957,8.1957,7.8577,8.1957,32000.0],["1998-05-11",8.1957,8.1957,8.1112,8.1112,10800.0],["1998-05-12",8.1957,8.1957,7.9211,8.1957,4000.0],["1998-05-13",8.1957,8.3224,8.1746,8.3013,89200.0],["1998-05-14",8.3013,8.3647,8.2379,8.2696,299200.0],["1998-05-15",8.5337,8.5337,8.2591,8.3647,15200.0],["1998-05-18",8.2379,8.2379,8.1957,8.2379,3600.0],["1998-05-19",8.3647,8.3647,8.2802,8.3647,8400.0],["1998-05-20",8.1957,8.3647,8.1957,8.1957,6800.0],["1998-05-21",8.069,8.3647,8.069,8.3436,25200.0],["1998-05-22",8.4492,8.4492,8.3436,8.4069,108800.0],["1998-05-26",8.2379,8.4492,8.1957,8.2802,30400.0],["1998-05-27",8.0478,8.3647,7.9845,8.3224,19600.0],["1998-05-28",8.4492,8.4492,8.1112,8.1957,27200.0],["1998-05-29",8.333,8.4069,8.333,8.3964,399600.0],["1998-06-01",8.8294,8.8294,8.4492,8.7449,51600.0],["1998-06-02",8.7449,8.8716,8.2802,8.3858,62800.0],["1998-06-03",8.8716,9.2096,8.4175,8.4175,85200.0],["1998-06-04",8.7871,8.8716,8.4914,8.5759,70400.0],["1998-06-05",8.4492,8.7026,8.4492,8.6181,16400.0],["1998-06-08",9.1251,9.1251,8.6076,8.6076,26800.0],["1998-06-09",8.8716,8.8716,8.5548,8.6181,7800.0],["1998-06-10",8.6182,8.6182,8.2379,8.5125,48000.0],["1998-06-11",8.5548,8.7871,8.4492,8.5125,123200.0],["1998-06-12",8.5548,8.7871,8.1957,8.4069,15000.0],["1998-06-15",8.1957,8.6181,8.0267,8.5337,22400.0],["1998-06-16",8.2802,8.5337,8.0267,8.2591,165400.0],["1998-06-17",8.2802,8.4914,8.2802,8.4492,216800.0],["1998-06-18",8.4914,8.4914,8.3647,8.3858,22800.0],["1998-06-19",8.3858,8.4914,8.3647,8.4492,177800.0],["1998-06-22",8.4492,8.4914,8.4069,8.4069,49400.0],["1998-06-23",8.4492,8.4492,8.3647,8.3647,96800.0],["1998-06-24",8.3647,8.3647,7.9422,8.069,105800.0],["1998-06-25",8.0267,8.4914,8.0267,8.2802,333200.0],["1998-06-26",8.4069,8.4069,8.2168,8.2802,112000.0],["1998-06-29",8.2802,8.3224,8.2802,8.2802,19800.0],["1998-06-30",8.1957,8.4492,8.1957,8.3013,16000.0],["1998-07-01",8.3224,8.3858,8.2802,8.3224,53600.0],["1998-07-02",8.2802,8.4492,8.1535,8.1957,41200.0],["1998-07-06",8.2802,8.4914,8.2802,8.4914,27800.0],["1998-07-07",8.5337,8.5337,8.1112,8.2379,108400.0],["1998-07-08",8.2802,8.4492,8.1112,8.1957,11000.0],["1998-07-09",8.1534,8.2802,8.1534,8.1534,4600.0],["1998-07-10",8.2802,8.2802,7.5198,7.9633,158800.0],["1998-07-13",8.1112,8.5337,8.1112,8.1957,100200.0],["1998-07-14",8.4492,8.4492,8.1112,8.3647,67400.0],["1998-07-15",8.4492,8.4492,8.3224,8.428,19400.0],["1998-07-16",8.1957,8.4492,8.1957,8.4492,49000.0],["1998-07-17",8.5337,8.6181,8.2802,8.3647,21400.0],["1998-07-20",8.4492,8.9139,8.3224,8.6604,55600.0],["1998-07-21",8.7871,8.7871,8.4492,8.7026,5800.0],["1998-07-22",8.7871,8.7871,8.4703,8.5759,16200.0],["1998-07-23",8.4492,8.4914,8.1957,8.4069,18600.0],["1998-07-24",8.4492,8.4492,8.1112,8.1112,7200.0],["1998-07-27",8.4492,8.4492,8.2379,8.4492,7600.0],["1998-07-28",8.2802,8.4492,8.2379,8.2802,32200.0],["1998-07-29",8.4637,8.4637,8.2098,8.2098,22600.0],["1998-07-30",8.2098,8.4214,8.2098,8.3367,2800.0],["1998-07-31",8.379,8.379,7.448,7.448,16800.0],["1998-08-03",7.6173,8.2944,7.1941,7.7443,78000.0],["1998-08-04",7.9135,8.1251,7.5327,7.7866,33600.0],["1998-08-05",7.6173,8.1251,7.5327,7.5327,55000.0],["1998-08-06",7.5327,7.7019,7.4057,7.7019,261600.0],["1998-08-07",8.0405,8.2944,8.0405,8.2521,6000.0],["1998-08-10",7.9559,8.1251,7.7019,7.7019,2800.0],["1998-08-11",7.7019,8.1251,7.7019,8.1251,3400.0],["1998-08-12",7.7019,8.0405,7.7019,7.7019,7800.0],["1998-08-13",7.9559,7.9559,7.9135,7.9135,10200.0],["1998-08-14",7.7866,8.2944,7.7866,7.7866,15200.0],["1998-08-17",8.2944,8.2944,7.7866,8.1251,6200.0],["1998-08-18",7.5327,8.2944,7.5327,8.2944,11200.0],["1998-08-19",7.9135,8.4637,7.7866,8.4637,32400.0],["1998-08-20",7.8712,8.2944,7.8712,8.2098,33200.0],["1998-08-21",8.4637,8.4637,8.0828,8.4637,16400.0],["1998-08-24",8.3367,8.4637,8.3367,8.4637,9200.0],["1998-08-25",8.4637,8.7176,8.2521,8.379,28400.0],["1998-08-26",8.4637,8.633,8.1251,8.2521,278800.0],["1998-08-27",8.2521,8.5483,8.0405,8.4002,221800.0],["1998-08-28",8.506,8.506,8.2521,8.506,28800.0],["1998-08-31",8.2944,8.4848,8.2521,8.3367,73600.0],["1998-09-01",8.4214,9.0561,8.2521,8.9503,136200.0],["1998-09-02",9.1831,9.1831,8.6753,9.0138,20400.0],["1998-09-03",8.5483,9.3947,8.5483,9.2677,44000.0],["1998-09-04",9.2677,9.8179,9.1408,9.4158,66200.0],["1998-09-08",9.4793,9.4793,9.1831,9.3947,27400.0],["1998-09-09",8.8022,9.31,8.8022,9.31,24800.0],["1998-09-10",8.9715,9.2677,8.379,9.1408,42800.0],["1998-09-11",9.1408,9.2254,8.8022,9.1408,19200.0],["1998-09-14",8.8022,9.0561,8.6753,8.6753,10000.0],["1998-09-15",8.5483,8.8022,8.2944,8.8022,21800.0],["1998-09-16",8.4637,8.8022,8.4637,8.8022,12600.0],["1998-09-17",8.8022,8.8022,8.633,8.8022,3600.0],["1998-09-18",9.2254,9.2254,8.4425,9.0561,58200.0],["1998-09-21",9.1408,9.1831,9.035,9.1408,27600.0],["1998-09-22",9.1831,9.31,8.8869,9.0985,46600.0],["1998-09-23",9.1408,9.4793,9.0773,9.437,86200.0],["1998-09-24",9.5216,9.5216,8.8869,8.8869,132000.0],["1998-09-25",8.8869,9.1514,8.8234,9.1514,44400.0],["1998-09-28",9.1408,9.1408,8.8022,8.9715,13200.0],["1998-09-29",8.8869,8.9715,8.4637,8.8022,39000.0],["1998-09-30",8.7176,8.8022,8.4637,8.4637,24200.0],["1998-10-01",8.2098,8.8022,8.2098,8.8022,27200.0],["1998-10-02",8.4637,8.7599,8.2098,8.6224,42600.0],["1998-10-05",8.2098,8.8022,8.2098,8.506,295400.0],["1998-10-06",8.8869,8.9715,8.2098,8.9715,38400.0],["1998-10-07",8.633,8.9715,8.4637,8.9715,16200.0],["1998-10-08",8.4637,8.9715,8.2098,8.9715,27600.0],["1998-10-09",8.4637,9.1408,8.379,8.9715,62600.0],["1998-10-12",9.31,9.564,9.1408,9.31,56200.0],["1998-10-13",9.31,9.6486,9.2254,9.2677,30000.0],["1998-10-14",9.564,9.564,9.2254,9.3312,221000.0],["1998-10-15",9.564,9.6909,9.3947,9.6909,67400.0],["1998-10-16",9.6063,9.8179,9.4899,9.8179,49600.0],["1998-10-19",9.8179,9.9871,9.4582,9.8813,33600.0],["1998-10-20",10.1564,10.9181,9.9871,10.8335,114400.0],["1998-10-21",10.8335,11.2567,9.8179,10.8335,59000.0],["1998-10-22",10.9181,11.5106,9.6486,10.495,82600.0],["1998-10-23",10.8335,10.8335,10.1564,10.8335,82200.0],["1998-10-26",10.8335,10.8335,10.2622,10.7489,103800.0],["1998-10-27",10.8335,10.8335,9.4793,10.1564,49200.0],["1998-10-28",10.1717,10.426,9.6631,10.3412,52200.0],["1998-10-29",10.5107,10.5107,9.1545,9.8326,53600.0],["1998-10-30",9.4936,9.8326,9.324,9.3664,19600.0],["1998-11-02",9.1969,9.769,9.0697,9.1969,101800.0],["1998-11-03",9.4088,9.5783,9.1545,9.5783,24800.0],["1998-11-04",9.5783,9.8326,9.5783,9.6631,188800.0],["1998-11-05",9.8114,9.8114,9.4936,9.4936,21800.0],["1998-11-06",9.4936,9.7479,9.1545,9.4512,15000.0],["1998-11-09",9.7478,9.9174,9.4936,9.6207,12800.0],["1998-11-10",9.7055,9.7055,9.1969,9.7055,4600.0],["1998-11-11",9.6631,9.7055,9.4936,9.4936,16600.0],["1998-11-12",9.7055,9.7055,9.4088,9.4088,7400.0],["1998-11-13",9.5995,9.5995,9.4088,9.4088,13600.0],["1998-11-16",9.4936,9.5783,9.1969,9.5783,25400.0],["1998-11-17",9.5783,9.6631,9.2816,9.4936,37000.0],["1998-11-18",9.4936,9.5359,9.43,9.4936,29400.0],["1998-11-19",9.4936,9.6631,9.4936,9.5783,95600.0],["1998-11-20",9.324,9.5783,9.324,9.4936,4400.0],["1998-11-23",9.2816,9.5995,9.2816,9.5783,117800.0],["1998-11-24",9.4088,9.8326,9.4088,9.5783,28200.0],["1998-11-25",9.8326,9.8326,9.5783,9.5783,9400.0],["1998-11-27",9.5783,10.0869,9.5783,10.0869,1000.0],["1998-11-30",9.5783,10.1717,9.5783,10.1717,6000.0],["1998-12-01",10.0869,10.8922,9.9174,10.5107,56800.0],["1998-12-02",10.7226,10.7226,10.5107,10.6379,8400.0],["1998-12-03",10.5955,10.5955,10.4472,10.4683,8000.0],["1998-12-04",10.3412,10.5107,10.2141,10.3412,75000.0],["1998-12-07",10.1717,10.426,10.0445,10.3624,33400.0],["1998-12-08",10.3412,10.3624,10.2352,10.3094,9200.0],["1998-12-09",10.2776,10.3412,10.0445,10.0445,53600.0],["1998-12-10",10.0445,10.0869,10.0445,10.0657,28400.0],["1998-12-11",10.0445,10.1081,10.0445,10.0445,6600.0],["1998-12-14",9.9598,10.0233,8.9002,9.1121,79600.0],["1998-12-15",9.1545,9.8326,9.1545,9.8326,87400.0],["1998-12-16",9.8326,10.0021,9.8326,9.9174,59600.0],["1998-12-17",9.8326,10.1717,9.8326,10.1717,104400.0],["1998-12-18",9.9174,9.9598,9.4088,9.7902,33800.0],["1998-12-21",9.6631,10.0021,9.6631,10.0021,12600.0],["1998-12-22",9.7479,9.8326,9.6631,9.8326,11200.0],["1998-12-23",9.6631,9.6631,9.6631,9.6631,4400.0],["1998-12-24",9.8326,9.8326,9.5783,9.5783,2000.0],["1998-12-28",9.6631,9.9174,9.6631,9.875,16800.0],["1998-12-29",9.6207,10.5107,9.6207,10.5107,39600.0],["1998-12-30",10.5955,10.6379,10.3412,10.6379,66200.0],["1998-12-31",10.3412,10.6803,10.3412,10.6803,49000.0],["1999-01-04",10.5107,10.6379,10.1717,10.5531,19400.0],["1999-01-05",10.5531,10.5531,10.1717,10.1717,28800.0],["1999-01-06",10.1717,10.4683,10.1717,10.4683,12200.0],["1999-01-07",10.2564,10.2564,10.0869,10.1717,34000.0],["1999-01-08",10.1293,10.4683,10.1293,10.4472,9200.0],["1999-01-11",10.2564,10.2564,10.0021,10.0021,18800.0],["1999-01-12",10.0021,10.2352,10.0021,10.2352,119800.0],["1999-01-13",10.1717,10.4471,9.8326,10.2564,40400.0],["1999-01-14",10.2564,10.2564,10.0869,10.1717,14400.0],["1999-01-15",10.2988,10.2988,9.4936,10.0021,45800.0],["1999-01-19",9.6631,10.1717,9.4936,9.7479,21600.0],["1999-01-20",9.8326,10.1717,9.6631,9.6631,27400.0],["1999-01-21",9.4936,10.0021,9.324,9.324,12600.0],["1999-01-22",9.324,9.6207,9.1333,9.1757,16400.0],["1999-01-25",9.2605,9.4724,9.1545,9.324,51000.0],["1999-01-26",9.2816,9.3664,8.4764,8.985,63400.0],["1999-01-27",8.979,9.1701,8.8304,8.8729,29600.0],["1999-01-28",8.8729,9.3823,8.8729,9.3399,206000.0],["1999-01-29",9.3399,9.5946,8.9154,9.5946,52400.0],["1999-02-01",9.6795,10.4437,9.5097,10.0192,45800.0],["1999-02-02",9.722,10.189,9.722,10.189,43000.0],["1999-02-03",10.0192,10.1041,9.6795,9.8493,10400.0],["1999-02-04",9.6795,9.8493,9.5097,9.7432,37000.0],["1999-02-05",9.6795,9.8281,9.5097,9.8281,15000.0],["1999-02-08",9.3399,10.0192,9.3399,10.0192,77400.0],["1999-02-09",9.8493,10.189,9.5097,10.189,18200.0],["1999-02-10",9.5946,9.722,8.9154,9.722,45000.0],["1999-02-11",9.1701,9.8918,9.1701,9.8493,6000.0],["1999-02-12",9.5946,9.5946,9.255,9.4673,14600.0],["1999-02-16",10.0192,10.0192,9.5097,9.6795,11600.0],["1999-02-17",10.0192,10.0192,9.5097,9.5097,6400.0],["1999-02-18",9.5097,9.9767,9.5097,9.7644,137600.0],["1999-02-19",9.8493,9.9767,9.6371,9.8493,98200.0],["1999-02-22",9.9767,9.9767,9.5097,9.7644,173400.0],["1999-02-23",9.5946,9.7644,9.5097,9.5097,27000.0],["1999-02-24",9.5097,9.9767,9.5097,9.9767,56200.0],["1999-02-25",9.6371,9.8493,9.6371,9.8493,30400.0],["1999-02-26",9.6371,9.8918,9.5946,9.722,255800.0],["1999-03-01",10.0192,10.0192,9.722,9.913,14200.0],["1999-03-02",9.6795,10.0192,9.6795,9.8918,11600.0],["1999-03-03",9.5522,10.0192,9.5522,9.9555,44000.0],["1999-03-04",9.722,9.9767,9.722,9.722,164800.0],["1999-03-05",9.8069,9.8069,9.1701,9.7644,229600.0],["1999-03-08",9.5097,9.9342,9.255,9.2762,6800.0],["1999-03-09",9.7644,9.7644,9.2974,9.4673,4400.0],["1999-03-10",9.2974,9.5946,9.2974,9.2974,43800.0],["1999-03-11",9.2974,9.7644,9.2974,9.722,44600.0],["1999-03-12",9.3399,9.722,9.3399,9.6795,10400.0],["1999-03-15",9.3399,9.5097,9.3399,9.5097,9000.0],["1999-03-16",9.5097,9.6583,9.3399,9.3399,12400.0],["1999-03-17",9.255,9.7644,9.255,9.3399,55600.0],["1999-03-18",9.3399,9.5946,9.1701,9.2974,18600.0],["1999-03-19",9.1701,9.5097,9.0852,9.0852,26800.0],["1999-03-22",9.0427,9.4885,9.0427,9.2338,40800.0],["1999-03-23",9.4248,9.4248,9.0852,9.0852,40000.0],["1999-03-24",9.0852,9.1064,9.0003,9.1064,21600.0],["1999-03-25",9.1276,9.1276,8.6818,8.7455,26200.0],["1999-03-26",8.8304,9.0003,8.6606,8.8304,20800.0],["1999-03-29",8.8517,9.1701,8.6606,8.7455,34600.0],["1999-03-30",9.1701,9.4885,9.0003,9.4885,102200.0],["1999-03-31",9.2974,9.4885,9.1701,9.2974,203800.0],["1999-04-01",9.4885,9.6795,9.3399,9.4248,46000.0],["1999-04-05",9.5097,9.5522,9.4248,9.5097,30600.0],["1999-04-06",9.5946,9.5946,9.4248,9.4248,94800.0],["1999-04-07",9.255,9.255,8.8304,8.9578,27200.0],["1999-04-08",9.255,9.5097,8.8517,9.0003,26800.0],["1999-04-09",8.8304,9.1701,8.8304,9.1276,33400.0],["1999-04-12",8.7455,9.0427,8.5333,8.7455,44600.0],["1999-04-13",8.5333,9.3399,8.5333,8.8729,64400.0],["1999-04-14",8.7455,10.0192,8.7455,9.8493,42000.0],["1999-04-15",9.5097,10.3163,9.2125,10.3163,130000.0],["1999-04-16",9.8918,10.2739,9.255,9.9342,93600.0],["1999-04-19",9.5946,9.9342,9.5522,9.5522,43600.0],["1999-04-20",9.8493,9.8493,9.5097,9.6795,9000.0],["1999-04-21",9.5097,9.7644,9.5097,9.7644,4800.0],["1999-04-22",10.0192,10.189,9.6158,9.9342,50800.0],["1999-04-23",9.5097,9.9342,9.3399,9.9342,19600.0],["1999-04-26",9.9342,9.9342,9.1701,9.5734,40800.0],["1999-04-27",9.5097,9.7644,9.1276,9.255,31200.0],["1999-04-28",9.1852,9.4404,9.1002,9.1002,66400.0],["1999-04-29",9.5254,9.8656,9.1002,9.8656,56800.0],["1999-04-30",9.5254,9.568,9.0577,9.0577,93600.0],["1999-05-03",9.3128,9.8656,9.2703,9.568,50800.0],["1999-05-04",9.6955,9.8656,9.568,9.6105,28600.0],["1999-05-05",9.8656,10.1208,9.7168,10.1208,156800.0],["1999-05-06",9.7806,10.0357,9.7806,9.9932,6600.0],["1999-05-07",10.0783,10.1208,9.8231,9.8656,23800.0],["1999-05-10",10.0357,10.0357,9.8231,10.0357,13200.0],["1999-05-11",9.8444,10.0357,9.8444,10.0357,50600.0],["1999-05-12",9.8231,10.1633,9.8231,9.8656,104400.0],["1999-05-13",9.9082,10.0357,9.7381,9.8869,49200.0],["1999-05-14",10.0357,10.0357,9.8656,9.8656,13800.0],["1999-05-17",9.568,10.0357,9.568,9.6955,3200.0],["1999-05-18",10.0145,10.0145,9.6955,9.8656,3400.0],["1999-05-19",9.77,10.0357,9.5254,9.653,92000.0],["1999-05-20",9.9932,9.9932,9.8231,9.8231,13600.0],["1999-05-21",9.7806,10.0357,9.7806,10.0357,10000.0],["1999-05-24",9.7806,10.0357,9.7806,9.9082,7800.0],["1999-05-25",9.9082,10.0783,9.6955,10.0357,83200.0],["1999-05-26",10.1633,10.1846,9.9082,10.0357,23400.0],["1999-05-27",9.8656,10.1208,9.8231,9.9507,4400.0],["1999-05-28",10.0783,10.1846,9.8231,9.8656,36000.0],["1999-06-01",10.0357,10.2696,9.8656,10.0464,71000.0],["1999-06-02",10.2909,10.2909,10.1633,10.2058,3800.0],["1999-06-03",10.1208,10.2058,9.8231,10.0782,45000.0],["1999-06-04",10.0783,10.2271,10.0783,10.2058,6800.0],["1999-06-07",10.0783,10.2484,10.0783,10.2271,31000.0],["1999-06-08",10.2271,10.2271,10.1208,10.2058,163200.0],["1999-06-09",10.2271,10.2271,9.6955,10.2058,14600.0],["1999-06-10",10.1633,10.2058,9.8444,9.8656,84400.0],["1999-06-11",10.2058,10.2058,9.9507,9.9507,6800.0],["1999-06-14",9.6955,10.1633,9.6955,9.6955,11800.0],["1999-06-15",9.9082,9.9082,9.6955,9.9082,55800.0],["1999-06-16",9.7806,9.9507,9.7806,9.8656,10800.0],["1999-06-17",9.7806,9.8656,9.6955,9.7806,26800.0],["1999-06-18",9.8656,9.9082,9.5254,9.8018,32600.0],["1999-06-21",9.5254,10.1208,9.5254,10.1208,62400.0],["1999-06-22",9.6105,10.0357,9.568,10.0038,41000.0],["1999-06-23",9.6105,10.0357,9.6105,10.0357,41600.0],["1999-06-24",10.0357,10.0357,9.8656,9.9507,67000.0],["1999-06-25",9.7806,10.1208,9.7806,10.0357,118000.0],["1999-06-28",9.9507,10.1633,9.9507,10.0357,28800.0],["1999-06-29",10.1208,10.1208,10.0357,10.0782,94600.0],["1999-06-30",9.9082,10.1633,9.9082,10.0782,54000.0],["1999-07-01",10.0783,10.2058,9.9932,10.2058,117200.0],["1999-07-02",10.2058,10.5035,10.1208,10.3334,103800.0],["1999-07-06",10.2058,10.5035,9.9294,10.1208,132400.0],["1999-07-07",9.9294,10.5885,9.9294,10.546,64000.0],["1999-07-08",10.0357,10.8012,10.0357,10.5248,12200.0],["1999-07-09",10.7161,11.1839,10.3759,10.9713,83200.0],["1999-07-12",10.546,10.8862,10.546,10.8118,6200.0],["1999-07-13",10.8862,10.8862,10.3759,10.3759,17200.0],["1999-07-14",10.7161,10.7586,10.3759,10.7161,202200.0],["1999-07-15",10.7161,10.8862,10.461,10.8862,113200.0],["1999-07-16",10.4184,10.8862,10.4184,10.7161,150800.0],["1999-07-19",10.4184,10.8862,10.2484,10.8862,71000.0],["1999-07-20",11.0563,11.0563,10.4184,10.9713,68400.0],["1999-07-21",10.9713,10.9713,10.461,10.8862,25000.0],["1999-07-22",10.7161,10.8862,10.461,10.5248,21000.0],["1999-07-23",10.5673,10.5673,9.8231,10.1633,47800.0],["1999-07-26",10.0995,10.3334,10.0357,10.3334,18000.0],["1999-07-27",10.2484,10.3972,10.0783,10.3759,67400.0],["1999-07-28",10.3913,10.3913,10.3061,10.3913,124600.0],["1999-07-29",10.3913,10.4764,10.3061,10.3061,216400.0],["1999-07-30",10.5616,10.5616,10.3061,10.3913,9200.0],["1999-08-02",10.5616,10.7745,10.3487,10.3913,25000.0],["1999-08-03",10.9023,10.9023,10.3487,10.4338,43800.0],["1999-08-04",10.3061,10.519,10.3061,10.3061,6400.0],["1999-08-05",10.2209,10.4338,10.2209,10.2209,7000.0],["1999-08-06",10.2635,10.3913,10.1783,10.1783,4400.0],["1999-08-09",10.2209,10.3913,10.0506,10.0931,13800.0],["1999-08-10",10.2209,10.5403,10.0506,10.519,258200.0],["1999-08-11",10.4338,10.5616,10.3913,10.3913,15800.0],["1999-08-12",10.5616,10.5616,10.5243,10.5243,400.0],["1999-08-13",10.3913,10.5616,10.2209,10.3913,63600.0],["1999-08-16",10.2635,10.3061,9.8802,10.008,61600.0],["1999-08-17",9.8802,9.9441,9.5395,9.8376,44400.0],["1999-08-18",9.8376,9.8376,9.5821,9.646,174000.0],["1999-08-19",9.5395,9.7099,9.5395,9.7099,50400.0],["1999-08-20",9.7099,9.7099,9.4543,9.7099,27800.0],["1999-08-23",9.7099,9.7099,9.5182,9.5395,15800.0],["1999-08-24",9.7099,9.7099,9.4543,9.5395,5000.0],["1999-08-25",9.6247,9.6673,9.6034,9.6247,7000.0],["1999-08-26",9.6247,9.7099,9.1136,9.284,40000.0],["1999-08-27",9.3479,9.4543,9.284,9.284,8200.0],["1999-08-30",9.4118,9.4118,9.2414,9.2414,3800.0],["1999-08-31",9.2414,9.5395,9.2414,9.2414,5800.0],["1999-09-01",9.5182,9.5182,9.1562,9.2414,43800.0],["1999-09-02",9.284,9.5395,9.1988,9.3266,25200.0],["1999-09-03",9.284,9.4543,9.2627,9.2627,21800.0],["1999-09-07",9.2414,9.3266,8.7304,9.1136,83000.0],["1999-09-08",9.4543,9.4543,8.7729,8.8581,26400.0],["1999-09-09",8.7729,8.9646,8.56,8.56,36200.0],["1999-09-10",8.5174,8.7729,8.4748,8.4748,35000.0],["1999-09-13",8.4748,8.6878,8.4748,8.6452,123600.0],["1999-09-14",8.56,8.6452,8.5174,8.6026,88000.0],["1999-09-15",8.9433,8.9433,8.5174,8.8581,62200.0],["1999-09-16",8.6026,9.0285,8.6026,8.6984,15800.0],["1999-09-17",9.1775,9.1988,8.9007,8.9007,22200.0],["1999-09-20",8.9007,9.8802,8.9007,9.3266,80800.0],["1999-09-21",9.5395,9.9654,9.3266,9.8802,42000.0],["1999-09-22",9.8802,9.9654,9.7099,9.8802,21600.0],["1999-09-23",9.8376,9.8376,9.4543,9.4969,2000.0],["1999-09-24",9.3692,9.6673,9.1988,9.6673,11800.0],["1999-09-27",9.795,9.795,9.2414,9.5182,1800.0],["1999-09-28",9.6034,9.9228,9.6034,9.8802,18600.0],["1999-09-29",9.284,9.9654,9.1136,9.3905,93600.0],["1999-09-30",9.6247,10.3487,9.284,10.2635,139400.0],["1999-10-01",9.8802,10.1357,9.795,10.1357,21400.0],["1999-10-04",9.5821,10.008,9.5821,10.008,14000.0],["1999-10-05",9.5395,9.8802,9.1136,9.3266,29000.0],["1999-10-06",9.4969,9.6247,9.2414,9.284,42400.0],["1999-10-07",9.3053,9.8376,9.284,9.3266,9200.0],["1999-10-08",9.795,9.795,9.3266,9.5821,2800.0],["1999-10-11",9.5395,9.795,8.6452,8.7304,78000.0],["1999-10-12",8.7304,9.1988,8.6452,8.6878,44200.0],["1999-10-13",8.7729,8.9433,8.6878,8.6878,18800.0],["1999-10-14",8.6878,8.7304,8.6878,8.6878,22600.0],["1999-10-15",8.7729,9.5821,8.6452,9.5821,83400.0],["1999-10-18",9.0285,9.3692,8.9433,9.1988,18800.0],["1999-10-19",8.8581,9.0285,8.7304,8.7304,23600.0],["1999-10-20",8.922,9.0285,8.8581,8.8794,87600.0],["1999-10-21",9.1136,9.1136,8.8581,9.0072,11200.0],["1999-10-22",8.9433,8.9859,8.7729,8.7729,38400.0],["1999-10-25",8.6452,8.7729,8.6452,8.7623,3200.0],["1999-10-26",8.8581,8.8581,8.6452,8.6452,10800.0],["1999-10-27",8.6616,8.8749,8.5762,8.5762,26600.0],["1999-10-28",8.5976,8.8749,8.5976,8.6189,19400.0],["1999-10-29",8.6189,8.8749,8.5762,8.5762,31000.0],["1999-11-01",8.5762,8.7469,8.1069,8.6189,35600.0],["1999-11-02",8.2776,8.5762,8.1922,8.5336,38600.0],["1999-11-03",8.5336,8.5762,8.2776,8.5762,24800.0],["1999-11-04",8.5762,8.5762,8.5336,8.5336,22200.0],["1999-11-05",8.5336,8.5762,8.2776,8.4696,16200.0],["1999-11-08",8.5762,8.5762,8.2776,8.4696,9000.0],["1999-11-09",8.5336,8.5762,8.4482,8.4482,9200.0],["1999-11-10",8.4696,8.4909,8.2349,8.2349,20200.0],["1999-11-11",8.5336,8.5336,7.7655,8.1496,43000.0],["1999-11-12",8.2776,8.5336,8.1496,8.5336,19600.0],["1999-11-15",8.1922,8.4482,8.1922,8.3629,6800.0],["1999-11-16",8.1922,8.4482,8.1922,8.4482,11200.0],["1999-11-17",8.4482,8.5336,8.1922,8.4056,22000.0],["1999-11-18",8.3629,8.7896,8.3629,8.6189,301000.0],["1999-11-19",8.7896,8.7896,8.3629,8.4482,27000.0],["1999-11-22",8.4696,8.5336,7.8082,8.0642,43800.0],["1999-11-23",8.1496,8.1922,7.7655,7.7655,20000.0],["1999-11-24",7.5095,7.7869,7.0189,7.0189,247200.0],["1999-11-26",6.9122,7.3602,6.8269,7.1255,26600.0],["1999-11-29",7.8509,8.0215,6.9122,7.1682,99400.0],["1999-11-30",7.3815,7.9362,7.0402,7.9362,83600.0],["1999-12-01",7.5095,8.1069,7.5095,7.7229,89200.0],["1999-12-02",7.7229,8.1496,7.5949,7.6375,53800.0],["1999-12-03",8.1922,8.1922,7.7442,7.8082,35200.0],["1999-12-06",7.8509,8.1602,7.8082,7.8082,127200.0],["1999-12-07",7.8295,8.0215,7.8295,7.8295,19800.0],["1999-12-08",8.0216,8.1069,7.8509,8.0642,47600.0],["1999-12-09",7.8295,7.9362,7.8295,7.9362,4400.0],["1999-12-10",7.8082,8.1709,7.8082,7.8295,51000.0],["1999-12-13",7.8295,8.4482,7.8295,8.4482,46200.0],["1999-12-14",8.2136,8.5336,8.2136,8.5336,24800.0],["1999-12-15",8.7469,9.0456,8.4482,9.0456,55000.0],["1999-12-16",8.8536,9.0669,8.8536,9.0456,65600.0],["1999-12-17",9.2162,9.2589,8.8962,9.2162,96800.0],["1999-12-20",9.2803,9.6003,9.2803,9.4296,37200.0],["1999-12-21",9.2162,9.5149,8.9602,8.9602,10600.0],["1999-12-22",9.2162,9.3869,8.9602,9.3016,9800.0],["1999-12-23",9.4243,9.4509,9.3016,9.4456,39600.0],["1999-12-27",9.3442,9.4723,8.9602,9.0029,160200.0],["1999-12-28",9.0029,9.4723,8.9176,9.4723,109200.0],["1999-12-29",8.9602,9.2376,8.9176,9.1736,59400.0],["1999-12-30",9.1736,9.3443,8.8749,9.2162,9600.0],["1999-12-31",9.1309,9.3869,9.1309,9.3869,33800.0],["2000-01-03",9.3016,9.5149,9.0242,9.3869,55200.0],["2000-01-04",9.1949,9.4936,8.9176,8.9176,37000.0],["2000-01-05",8.8749,9.4723,8.7042,9.4723,38800.0],["2000-01-06",9.5149,9.5149,8.9176,9.1522,24200.0],["2000-01-07",8.8749,9.0456,8.4482,8.8749,19600.0],["2000-01-10",9.0456,9.0456,8.3629,8.5336,13400.0],["2000-01-11",8.5336,9.0456,8.5336,9.0029,78600.0],["2000-01-12",8.7469,9.1309,8.7469,9.1309,47400.0],["2000-01-13",9.0882,9.1736,8.7896,9.1736,172200.0],["2000-01-14",8.8962,9.1736,8.7469,8.7896,16400.0],["2000-01-18",8.7896,9.0456,8.7896,9.0029,18200.0],["2000-01-19",8.7896,8.8749,8.6616,8.6616,20600.0],["2000-01-20",8.6189,9.0456,8.0642,8.3202,38200.0],["2000-01-21",8.0642,8.5336,8.0642,8.1922,22800.0],["2000-01-24",8.4482,8.4909,8.1282,8.4909,41200.0],["2000-01-25",8.2349,8.4696,8.2349,8.2776,17000.0],["2000-01-26",8.3795,8.3795,8.1657,8.2512,132600.0],["2000-01-27",8.2085,8.2085,7.8451,7.952,69200.0],["2000-01-28",7.9947,8.123,7.952,8.0375,44400.0],["2000-01-31",7.952,8.0375,7.8664,7.952,85400.0],["2000-02-01",7.952,8.0161,7.4817,7.6954,251600.0],["2000-02-02",7.5244,7.6954,7.3962,7.5244,49800.0],["2000-02-03",7.2679,7.3962,6.9259,7.2679,58600.0],["2000-02-04",7.5244,7.5244,6.9686,7.3534,694400.0],["2000-02-07",7.5244,7.8664,6.9259,7.2679,81600.0],["2000-02-08",7.2679,7.6954,7.0114,7.1824,48600.0],["2000-02-09",7.1824,7.3962,6.9686,7.2679,84200.0],["2000-02-10",7.129,7.952,7.129,7.952,39000.0],["2000-02-11",7.8451,8.0161,7.4817,7.7809,37800.0],["2000-02-14",7.3748,7.3748,6.8404,6.8831,92200.0],["2000-02-15",6.9686,7.4603,6.9686,7.3107,35400.0],["2000-02-16",7.3107,7.5672,7.3107,7.3534,10000.0],["2000-02-17",7.3534,7.6741,7.3107,7.5244,27400.0],["2000-02-18",7.6099,7.6954,7.4015,7.4389,110400.0],["2000-02-22",7.3962,7.3962,7.3107,7.3107,63000.0],["2000-02-23",7.3427,7.5244,7.1824,7.3107,74800.0],["2000-02-24",7.1824,7.5244,7.0542,7.2893,28600.0],["2000-02-25",7.5672,7.5672,7.3534,7.4817,10600.0],["2000-02-28",7.3534,7.9947,7.3534,7.6099,73600.0],["2000-02-29",7.5244,8.2726,7.3962,8.2726,44000.0],["2000-03-01",8.1657,8.1657,7.3534,7.6954,43200.0],["2000-03-02",7.7809,8.0802,7.6954,7.6954,22600.0],["2000-03-03",7.6954,7.8664,7.5244,7.7382,21800.0],["2000-03-06",7.7809,7.7809,7.5244,7.6954,12800.0],["2000-03-07",7.9947,8.0375,7.6099,7.6527,20400.0],["2000-03-08",7.9092,7.9092,7.5672,7.6099,11200.0],["2000-03-09",7.6527,7.8451,7.6527,7.7382,52000.0],["2000-03-10",7.6527,8.294,7.6527,8.294,26000.0],["2000-03-13",8.123,8.123,7.5244,7.6741,7000.0],["2000-03-14",7.6099,8.2085,7.6099,7.8664,39800.0],["2000-03-15",7.5672,7.9092,7.5672,7.8023,29200.0],["2000-03-16",7.813,8.1123,7.813,7.952,38000.0],["2000-03-17",7.8771,8.123,7.6099,7.7596,28400.0],["2000-03-20",8.0375,8.0375,7.6527,7.7382,7400.0],["2000-03-21",7.6741,7.7382,7.5244,7.7168,29400.0],["2000-03-22",8.123,8.123,7.5244,7.8237,6200.0],["2000-03-23",7.8237,7.8237,7.5244,7.7382,32200.0],["2000-03-24",7.7168,7.7382,7.6527,7.7382,43200.0],["2000-03-27",7.6954,7.7382,7.6954,7.6954,25200.0],["2000-03-28",7.7382,7.7382,7.6527,7.6527,52000.0],["2000-03-29",7.6741,7.6848,7.6527,7.6527,32800.0],["2000-03-30",7.5244,7.7168,7.4817,7.5244,56600.0],["2000-03-31",7.5244,7.7382,7.3534,7.7382,93800.0],["2000-04-03",7.7809,7.7809,7.5244,7.5244,16400.0],["2000-04-04",7.5244,7.5244,7.1824,7.4389,38400.0],["2000-04-05",7.7382,7.7382,7.0969,7.1824,30200.0],["2000-04-06",7.1824,7.7168,7.1824,7.6954,91400.0],["2000-04-07",7.6099,7.8664,7.6099,7.7168,31400.0],["2000-04-10",7.7382,7.7596,7.4817,7.5031,18800.0],["2000-04-11",7.5031,7.7168,7.5031,7.7168,15800.0],["2000-04-12",7.5244,7.7168,7.4817,7.6313,418400.0],["2000-04-13",7.5458,7.7168,7.5458,7.7168,57200.0],["2000-04-14",7.5244,7.5992,7.0969,7.2252,56000.0],["2000-04-17",7.2252,7.6099,7.0541,7.6099,440000.0],["2000-04-18",7.2252,7.6954,7.2252,7.5244,13400.0],["2000-04-19",7.5244,7.6954,7.5244,7.5244,4600.0],["2000-04-20",7.5458,7.6954,6.9686,7.5244,72800.0],["2000-04-24",6.8404,7.6954,6.8404,7.1824,60600.0],["2000-04-25",7.0969,7.2252,7.0114,7.1397,37800.0],["2000-04-26",7.3704,7.5418,7.1561,7.4132,61000.0],["2000-04-27",7.1347,7.6275,7.0918,7.2204,52600.0],["2000-04-28",7.1668,7.8846,7.1668,7.8846,57400.0],["2000-05-01",7.8846,8.056,7.7132,8.056,45000.0],["2000-05-02",8.056,8.2274,8.056,8.0774,49800.0],["2000-05-03",8.0774,8.1203,8.0131,8.0988,293800.0],["2000-05-04",7.756,8.1417,7.7132,8.1417,29400.0],["2000-05-05",8.2274,8.3774,7.9703,8.2702,103800.0],["2000-05-08",8.2488,8.2702,8.056,8.056,15600.0],["2000-05-09",7.9703,7.9917,7.8846,7.8846,14400.0],["2000-05-10",7.8096,8.0346,7.7989,7.7989,8200.0],["2000-05-11",7.7346,8.056,7.7346,7.756,26000.0],["2000-05-12",7.7989,8.3988,7.7989,8.2702,566000.0],["2000-05-15",8.2274,8.4845,8.1417,8.4416,47800.0],["2000-05-16",8.3774,8.4845,8.3131,8.4845,243400.0],["2000-05-17",8.3559,8.4631,8.056,8.1845,75200.0],["2000-05-18",8.2274,8.3131,8.1845,8.2274,12400.0],["2000-05-19",8.2274,8.3774,8.2274,8.3131,27800.0],["2000-05-22",8.4631,8.4631,8.2917,8.4631,31400.0],["2000-05-23",8.4845,8.4845,8.3131,8.3131,22400.0],["2000-05-24",8.3131,8.5702,8.3131,8.5273,39400.0],["2000-05-25",8.4631,8.5702,8.4202,8.5059,117400.0],["2000-05-26",8.3345,8.4416,8.3345,8.3559,117600.0],["2000-05-30",8.3988,8.3988,8.3345,8.3345,44000.0],["2000-05-31",8.3988,8.6559,8.3559,8.5702,144800.0],["2000-06-01",8.613,8.913,8.613,8.6773,33800.0],["2000-06-02",8.6559,8.913,8.6559,8.913,30800.0],["2000-06-05",8.8916,9.2558,8.8701,9.213,44600.0],["2000-06-06",9.213,9.213,9.1005,9.1915,35800.0],["2000-06-07",9.1915,9.2558,9.1487,9.2558,45600.0],["2000-06-08",9.1701,9.6843,9.1701,9.5772,50000.0],["2000-06-09",9.5343,9.5986,9.4701,9.5986,12200.0],["2000-06-12",9.4701,9.5772,9.2558,9.2558,8600.0],["2000-06-13",9.2558,9.4272,9.2558,9.3844,31000.0],["2000-06-14",9.3629,9.4272,9.2987,9.2987,10000.0],["2000-06-15",9.3415,9.4379,9.2772,9.2772,49200.0],["2000-06-16",9.5129,9.5772,9.2772,9.5772,147600.0],["2000-06-19",9.4486,9.5986,9.4486,9.5986,74800.0],["2000-06-20",9.5129,9.5558,9.5129,9.5558,107200.0],["2000-06-21",9.5129,9.5986,9.5129,9.5986,27400.0],["2000-06-22",9.5558,9.5772,9.5129,9.5558,59800.0],["2000-06-23",9.5129,9.5558,9.5129,9.5451,33000.0],["2000-06-26",9.5343,9.5772,9.4701,9.5558,23600.0],["2000-06-27",9.5772,9.7272,9.5558,9.7272,53600.0],["2000-06-28",9.6415,9.7486,9.6415,9.6843,37800.0],["2000-06-29",9.6843,9.77,9.5986,9.7272,98200.0],["2000-06-30",9.7272,10.1128,9.7272,9.9414,164800.0],["2000-07-03",9.8986,10.0271,9.8986,9.9843,38800.0],["2000-07-05",9.92,9.9843,9.92,9.9629,39000.0],["2000-07-06",9.9628,10.0485,9.8557,9.92,59200.0],["2000-07-07",9.92,9.9629,9.8986,9.8986,31200.0],["2000-07-10",9.92,9.9414,9.8557,9.9414,21400.0],["2000-07-11",9.9414,9.9843,9.8771,9.9414,44400.0],["2000-07-12",9.8557,10.07,9.8557,10.07,15800.0],["2000-07-13",9.8986,10.1557,9.8986,9.8986,42600.0],["2000-07-14",10.0271,10.0271,9.8986,9.8986,44800.0],["2000-07-17",9.8557,9.8986,9.8129,9.8771,133600.0],["2000-07-18",9.8343,9.8986,9.8343,9.8343,200600.0],["2000-07-19",9.8343,9.8557,9.8343,9.8557,29600.0],["2000-07-20",9.8343,9.92,9.7914,9.92,107600.0],["2000-07-21",9.92,9.92,9.6629,9.6629,16400.0],["2000-07-24",9.6629,9.92,9.6415,9.6415,50400.0],["2000-07-25",9.6415,9.7272,9.6415,9.6843,65000.0],["2000-07-26",9.6843,9.8557,9.5558,9.8557,195000.0],["2000-07-27",9.7434,9.7434,9.6576,9.6576,108800.0],["2000-07-28",9.5717,9.722,9.4859,9.6576,59600.0],["2000-07-31",9.6147,9.6147,9.5288,9.6147,52400.0],["2000-08-01",9.6147,9.6147,9.5074,9.5717,25600.0],["2000-08-02",9.6147,9.7005,9.5717,9.6576,16400.0],["2000-08-03",9.6147,9.7005,9.6147,9.6576,24600.0],["2000-08-04",9.6576,9.7005,9.6361,9.6844,60800.0],["2000-08-07",9.7005,9.7005,9.6147,9.6147,5000.0],["2000-08-08",9.6576,10.2156,9.6576,9.9581,76800.0],["2000-08-09",10.1297,10.1727,9.7864,9.9795,421000.0],["2000-08-10",9.9044,9.9366,9.7005,9.7005,488800.0],["2000-08-11",9.6791,9.9366,9.6791,9.8722,8800.0],["2000-08-14",9.8937,9.9366,9.7864,9.8078,21200.0],["2000-08-15",9.8937,9.8937,9.8293,9.8293,15200.0],["2000-08-16",9.9366,9.9366,9.8293,9.8937,47800.0],["2000-08-17",9.8507,9.9581,9.8507,9.9581,38800.0],["2000-08-18",9.8937,9.9366,9.8937,9.8937,24000.0],["2000-08-21",10.001,10.0868,9.9151,9.9581,215600.0],["2000-08-22",9.9581,10.0868,9.9151,9.9581,204400.0],["2000-08-23",9.9581,10.0439,9.9581,10.001,68400.0],["2000-08-24",10.001,10.0224,10.001,10.001,79200.0],["2000-08-25",10.001,10.001,9.7864,9.9151,30000.0],["2000-08-28",9.8937,9.9366,9.8722,9.9366,22000.0],["2000-08-29",9.9366,9.9581,9.8937,9.9581,2000.0],["2000-08-30",9.8722,9.9581,9.8722,9.8722,7600.0],["2000-08-31",9.9151,9.9581,9.9151,9.9581,37800.0],["2000-09-01",9.9473,9.9795,9.7864,9.9366,170800.0],["2000-09-05",9.8722,10.1297,9.8722,9.9366,26200.0],["2000-09-06",9.958,9.958,9.9151,9.9366,22800.0],["2000-09-07",9.9366,9.9581,9.9366,9.9581,2400.0],["2000-09-08",9.9366,9.9581,9.9366,9.9581,9800.0],["2000-09-11",9.9366,10.0439,9.9366,9.9581,12000.0],["2000-09-12",9.9366,9.9795,9.9366,9.9581,29800.0],["2000-09-13",9.958,9.958,9.9366,9.9366,14600.0],["2000-09-14",9.9366,9.9581,9.9366,9.9581,10600.0],["2000-09-15",9.942,9.9795,9.9366,9.9581,33600.0],["2000-09-18",9.9366,9.958,9.9366,9.9366,70600.0],["2000-09-19",9.9366,10.0224,9.9366,9.9795,55800.0],["2000-09-20",9.9581,10.1512,9.9581,10.1297,80600.0],["2000-09-21",10.0868,10.0868,10.0439,10.0868,58600.0],["2000-09-22",10.0439,10.0868,9.8293,10.0439,17800.0],["2000-09-25",10.2156,10.2156,10.0439,10.1083,17400.0],["2000-09-26",10.1083,10.1083,9.7864,9.7864,70000.0],["2000-09-27",9.8078,9.9581,9.7434,9.9581,2400.0],["2000-09-28",9.8078,10.1083,9.8078,10.1083,25800.0],["2000-09-29",10.0439,10.1297,9.9581,10.0868,99200.0],["2000-10-02",9.9581,10.1083,9.8722,10.0868,26400.0],["2000-10-03",10.1083,10.1083,10.001,10.001,29000.0],["2000-10-04",10.001,10.001,9.6147,9.7864,96600.0],["2000-10-05",9.7649,9.8507,9.722,9.7434,4800.0],["2000-10-06",9.722,9.722,9.5288,9.5288,86600.0],["2000-10-09",9.5503,9.6147,9.4859,9.5932,16600.0],["2000-10-10",9.5717,9.6147,9.443,9.5932,43200.0],["2000-10-11",9.5932,9.722,9.5932,9.722,10200.0],["2000-10-12",9.7864,9.9366,9.6791,9.9151,47200.0],["2000-10-13",9.9151,9.9795,9.7864,9.9581,41800.0],["2000-10-16",9.8722,9.9581,9.8507,9.8507,24400.0],["2000-10-17",10.0224,10.0224,9.5288,9.5288,95600.0],["2000-10-18",9.5288,9.7595,9.5288,9.5717,800.0],["2000-10-19",9.7864,9.9366,9.7864,9.9366,55800.0],["2000-10-20",9.958,10.1083,9.8722,9.9366,70600.0],["2000-10-23",9.9366,9.9795,9.7434,9.9581,24600.0],["2000-10-24",9.7864,9.9366,9.7864,9.8722,15400.0],["2000-10-25",9.3357,9.5717,9.3357,9.3786,37200.0],["2000-10-26",9.3357,9.5288,9.2069,9.2713,16000.0],["2000-10-27",9.396,9.396,9.396,9.396,2600.0],["2000-10-30",9.396,9.6218,9.2025,9.4175,36200.0],["2000-10-31",9.1595,9.4605,9.1595,9.2885,75400.0],["2000-11-01",9.3745,9.4605,9.138,9.1595,22200.0],["2000-11-02",9.1595,9.1595,8.6005,8.9875,20600.0],["2000-11-03",8.8585,9.1595,8.8585,9.095,14000.0],["2000-11-06",9.0735,9.2885,9.009,9.267,15400.0],["2000-11-07",9.1165,9.2455,9.1165,9.2455,54200.0],["2000-11-08",9.2455,9.7185,9.224,9.6325,320600.0],["2000-11-09",9.6325,9.6325,9.5035,9.6271,84800.0],["2000-11-10",9.5035,9.5895,9.5035,9.568,21600.0],["2000-11-13",9.5035,9.6755,9.5035,9.6755,23200.0],["2000-11-14",9.697,9.697,9.5895,9.5895,2400.0],["2000-11-15",9.5895,9.7185,9.5895,9.5895,34000.0],["2000-11-16",9.7615,9.955,9.525,9.611,34600.0],["2000-11-17",9.8045,9.8905,9.7185,9.7293,7200.0],["2000-11-20",9.6325,9.6755,9.5895,9.5895,3600.0],["2000-11-21",9.6325,9.8045,9.5895,9.5895,17800.0],["2000-11-22",9.6325,9.8045,9.5895,9.6755,26000.0],["2000-11-24",9.6325,9.8905,9.6325,9.8529,10200.0],["2000-11-27",9.6325,9.998,9.6325,9.9335,76600.0],["2000-11-28",9.998,9.998,9.869,9.8905,454400.0],["2000-11-29",9.8045,9.9335,9.8045,9.8475,5600.0],["2000-11-30",9.912,10.0625,9.826,9.9335,17000.0],["2000-12-01",9.8475,10.1055,9.8475,10.1055,25000.0],["2000-12-04",9.9765,10.1055,9.9335,9.998,36200.0],["2000-12-05",10.0518,10.1217,9.9765,10.0195,36400.0],["2000-12-06",10.0625,10.0625,9.9765,9.9765,66800.0],["2000-12-07",9.9765,10.041,9.9335,10.041,20800.0],["2000-12-08",10.0572,10.0625,9.9335,10.0195,25000.0],["2000-12-11",9.9335,10.041,9.912,9.9765,38800.0],["2000-12-12",10.0625,10.0625,9.9335,10.0625,27200.0],["2000-12-13",10.041,10.127,9.998,10.0625,265600.0],["2000-12-14",10.0625,10.127,10.0625,10.127,92600.0],["2000-12-15",10.127,10.17,10.0625,10.127,306800.0],["2000-12-18",10.1485,10.2345,10.0625,10.1485,395800.0],["2000-12-19",10.1485,10.299,10.1055,10.299,426000.0],["2000-12-20",10.213,10.2775,10.0625,10.0625,12600.0],["2000-12-21",10.0625,10.2345,10.041,10.213,41800.0],["2000-12-22",10.213,10.3205,10.1915,10.3205,102200.0],["2000-12-26",10.2775,10.3635,10.256,10.342,80200.0],["2000-12-27",10.3635,10.4065,10.299,10.4065,49200.0],["2000-12-28",10.3635,11.0623,10.3205,10.9656,33200.0],["2000-12-29",11.0516,11.1806,10.8366,10.8581,40200.0],["2001-01-02",10.8366,10.8473,10.1915,10.2775,151200.0],["2001-01-03",10.299,10.5786,10.299,10.471,89000.0],["2001-01-04",10.385,10.4926,10.2775,10.4926,166400.0],["2001-01-05",10.4065,10.5571,10.3743,10.4495,45000.0],["2001-01-08",10.4065,10.5356,10.385,10.5141,11000.0],["2001-01-09",10.5786,10.6431,10.4495,10.4926,12600.0],["2001-01-10",10.4926,11.0086,10.4926,10.8366,54000.0],["2001-01-11",10.9441,10.9441,10.7936,10.7936,6600.0],["2001-01-12",10.7721,11.0086,10.6914,10.8796,23400.0],["2001-01-16",10.7613,11.0086,10.7613,10.8796,96800.0],["2001-01-17",10.7989,10.9226,10.6646,10.6861,148000.0],["2001-01-18",10.6646,10.9226,10.6269,10.8796,17600.0],["2001-01-19",10.7076,10.8796,10.7076,10.7291,12000.0],["2001-01-22",10.5786,10.6861,10.5786,10.6646,8000.0],["2001-01-23",10.6431,10.8581,10.6216,10.6861,38000.0],["2001-01-24",10.6646,10.7291,10.6431,10.7291,18200.0],["2001-01-25",10.7894,10.8109,10.6817,10.7248,73000.0],["2001-01-26",10.6817,10.8109,10.6386,10.7894,9000.0],["2001-01-29",10.6386,10.8109,10.6171,10.8109,40400.0],["2001-01-30",10.8109,10.8109,10.5955,10.6602,17400.0],["2001-01-31",10.7032,10.7678,10.6386,10.6817,15400.0],["2001-02-01",10.6386,10.854,10.6386,10.7032,264400.0],["2001-02-02",10.7678,10.8324,10.7248,10.8109,24800.0],["2001-02-05",10.8109,10.8109,10.6386,10.7248,3400.0],["2001-02-06",10.8109,10.8109,10.4663,10.574,15600.0],["2001-02-07",10.4663,10.4663,10.1648,10.3156,26600.0],["2001-02-08",10.5094,10.5094,10.1002,10.3371,8800.0],["2001-02-09",10.294,10.3371,10.294,10.3156,12400.0],["2001-02-12",10.3587,10.8109,10.3371,10.7678,41000.0],["2001-02-13",10.8109,10.8109,10.5955,10.5955,9000.0],["2001-02-14",10.5955,10.7894,10.5955,10.7894,237200.0],["2001-02-15",10.7894,10.8109,10.6602,10.7894,131400.0],["2001-02-16",10.8109,10.8109,10.3586,10.4233,15600.0],["2001-02-20",10.8109,10.8109,10.1648,10.1648,27800.0],["2001-02-21",10.251,10.3156,10.2079,10.2294,35000.0],["2001-02-22",10.2079,10.251,10.2079,10.251,6600.0],["2001-02-23",10.2079,10.251,10.0141,10.2079,20200.0],["2001-02-26",10.1594,10.5525,10.0572,10.5525,7800.0],["2001-02-27",10.294,10.854,10.2294,10.5309,129000.0],["2001-02-28",10.5094,10.897,10.5094,10.7248,146000.0],["2001-03-01",10.5794,10.8109,10.3371,10.5094,25800.0],["2001-03-02",10.3371,10.8109,10.3371,10.8109,17400.0],["2001-03-05",10.8109,10.9401,10.7248,10.9401,157000.0],["2001-03-06",10.9401,10.9616,10.8109,10.9401,8600.0],["2001-03-07",10.9401,11.1447,10.854,11.0693,168400.0],["2001-03-08",10.9832,11.1985,10.897,10.9616,183800.0],["2001-03-09",10.9616,11.0693,10.9616,11.0155,5000.0],["2001-03-12",10.9832,11.0693,10.9832,10.9832,38000.0],["2001-03-13",10.9832,11.3493,10.9832,11.3278,28800.0],["2001-03-14",11.2847,11.3924,10.9832,11.0478,73000.0],["2001-03-15",11.0263,11.1985,11.0047,11.1985,18600.0],["2001-03-16",11.0047,11.177,11.0047,11.177,33400.0],["2001-03-19",11.0478,11.3708,11.0478,11.3439,12800.0],["2001-03-20",11.3708,11.3924,11.2416,11.2847,28200.0],["2001-03-21",11.2416,11.3278,11.1555,11.3278,74000.0],["2001-03-22",11.1285,11.3708,10.9401,11.3708,59800.0],["2001-03-23",11.3278,11.3708,11.2039,11.3708,8400.0],["2001-03-26",11.3278,11.4139,11.3278,11.3708,58200.0],["2001-03-27",11.3493,11.3708,11.1985,11.2631,40600.0],["2001-03-28",11.0263,11.2416,10.9401,11.1124,33600.0],["2001-03-29",11.0693,11.2201,11.0047,11.0693,14800.0],["2001-03-30",10.9832,11.2847,10.9832,11.2739,12200.0],["2001-04-02",11.3278,11.3708,11.0693,11.0693,12400.0],["2001-04-03",11.0263,11.2416,11.0263,11.0909,71200.0],["2001-04-04",11.0478,11.1124,11.0478,11.0909,7800.0],["2001-04-05",11.0263,11.2416,10.9832,11.0263,31400.0],["2001-04-06",10.9401,11.1985,10.9401,11.1985,13200.0],["2001-04-09",11.2606,11.2606,10.9746,11.1193,8000.0],["2001-04-10",11.1021,11.3674,11.0952,11.3674,65400.0],["2001-04-11",11.3708,11.3708,11.1331,11.1779,11600.0],["2001-04-12",11.3674,11.3674,11.1882,11.1882,3600.0],["2001-04-16",11.1882,11.3605,11.1882,11.202,6000.0],["2001-04-17",11.202,11.3708,11.1848,11.3708,30200.0],["2001-04-18",11.2399,11.3708,11.202,11.3708,15000.0],["2001-04-19",11.3088,11.3708,11.2502,11.3708,17200.0],["2001-04-20",11.3123,11.3708,11.2502,11.2502,22400.0],["2001-04-23",11.1503,11.1985,10.9298,11.1193,322400.0],["2001-04-24",11.1813,11.3398,11.0021,11.295,72000.0],["2001-04-25",11.2847,11.4742,11.1985,11.4742,61400.0],["2001-04-26",11.4949,11.733,11.1912,11.7054,176400.0],["2001-04-27",11.6295,11.7158,11.5708,11.7158,35400.0],["2001-04-30",11.733,11.733,11.6433,11.6433,18400.0],["2001-05-01",11.6951,11.7158,11.6433,11.6916,38200.0],["2001-05-02",11.6985,11.733,11.6709,11.7158,18400.0],["2001-05-03",11.7261,11.7261,11.4293,11.5018,45600.0],["2001-05-04",11.4569,11.7503,11.45,11.7468,16400.0],["2001-05-07",11.733,11.7779,11.5605,11.5605,194600.0],["2001-05-08",11.6951,11.733,11.5122,11.526,10400.0],["2001-05-09",11.4846,11.5053,11.3534,11.4915,13600.0],["2001-05-10",11.5294,11.7606,11.5294,11.6191,41000.0],["2001-05-11",11.6985,11.733,11.5225,11.5846,20800.0],["2001-05-14",11.5881,12.0367,11.5432,11.7675,116000.0],["2001-05-15",11.9056,11.9849,11.5743,11.7158,144000.0],["2001-05-16",11.9746,12.4232,11.9332,12.2506,98000.0],["2001-05-17",12.2161,12.5095,12.1161,12.3197,87400.0],["2001-05-18",12.3611,12.4128,12.1126,12.2506,49000.0],["2001-05-21",12.2472,12.2507,12.1437,12.2437,32600.0],["2001-05-22",12.2472,12.2507,12.1471,12.1851,35400.0],["2001-05-23",12.2161,12.2472,12.1816,12.2058,30200.0],["2001-05-24",12.2438,12.261,12.085,12.2058,99200.0],["2001-05-25",12.1954,12.2161,12.1023,12.123,3600.0],["2001-05-29",12.1126,12.1989,12.1126,12.1195,29600.0],["2001-05-30",12.1713,12.1713,12.0781,12.1678,27200.0],["2001-05-31",12.223,12.223,12.0263,12.085,68200.0],["2001-06-01",12.0781,12.3749,12.0781,12.3404,33800.0],["2001-06-04",12.2058,12.368,12.2058,12.368,8800.0],["2001-06-05",12.3887,12.682,12.3852,12.682,51600.0],["2001-06-06",12.682,12.8131,12.6302,12.8028,13400.0],["2001-06-07",12.7131,12.8373,12.5957,12.8373,17400.0],["2001-06-08",12.7338,12.8615,12.7165,12.8546,14600.0],["2001-06-11",12.8546,13.1306,12.8373,12.996,16800.0],["2001-06-12",12.9753,13.1134,12.9063,13.1134,22600.0],["2001-06-13",13.1479,13.1824,13.1099,13.1824,6600.0],["2001-06-14",13.2342,13.3204,13.1168,13.3204,45800.0],["2001-06-15",13.0961,13.248,13.0927,13.248,107200.0],["2001-06-18",13.1858,13.248,13.1824,13.2342,5600.0],["2001-06-19",13.248,13.3584,13.248,13.3584,8400.0],["2001-06-20",13.3929,14.2591,13.3929,14.1659,89400.0],["2001-06-21",14.1486,14.1521,13.8415,14.0451,30200.0],["2001-06-22",13.8933,14.0624,13.769,13.8864,32000.0],["2001-06-25",13.8035,14.1831,13.8035,14.1383,112200.0],["2001-06-26",14.1383,14.8285,14.1383,14.649,65000.0],["2001-06-27",14.2556,14.4937,14.2556,14.4627,37600.0],["2001-06-28",14.6628,14.8733,14.4937,14.8043,29600.0],["2001-06-29",14.8388,15.6153,14.7249,15.1701,97200.0],["2001-07-02",15.5221,15.7947,15.1218,15.1839,178400.0],["2001-07-03",15.1805,15.2046,14.9838,15.1287,40800.0],["2001-07-05",14.9216,15.1494,14.9216,14.9389,32200.0],["2001-07-06",14.9389,15.1149,14.9389,14.9596,63800.0],["2001-07-09",14.9596,15.0424,13.8035,14.0106,44000.0],["2001-07-10",14.0244,14.1486,13.8035,13.9243,54600.0],["2001-07-11",13.9243,14.0348,13.8035,14.0348,59600.0],["2001-07-12",13.8864,14.4937,13.7518,14.4247,25000.0],["2001-07-13",14.1763,14.3177,14.021,14.2349,41800.0],["2001-07-16",14.2522,14.3971,14.1141,14.1141,12000.0],["2001-07-17",13.9761,14.2487,13.8036,13.8726,33600.0],["2001-07-18",14.4075,14.442,13.7207,13.7207,14600.0],["2001-07-19",13.7207,13.9036,13.7104,13.7104,14400.0],["2001-07-20",13.7,14.2004,13.7,14.1659,21600.0],["2001-07-23",14.3212,14.4489,13.631,13.631,18000.0],["2001-07-24",13.8035,13.8864,13.4688,13.8035,97800.0],["2001-07-25",13.7656,14.052,13.7207,13.9416,118800.0],["2001-07-26",13.7759,14.3695,13.7759,14.2936,21400.0],["2001-07-27",14.4214,14.684,14.2936,14.3212,24200.0],["2001-07-30",14.4387,14.8567,14.1934,14.684,25000.0],["2001-07-31",14.4767,15.2195,14.4767,15.0399,49600.0],["2001-08-01",15.109,15.2195,14.8775,14.8775,98000.0],["2001-08-02",14.7842,15.0779,14.7531,14.7877,45400.0],["2001-08-03",14.8533,15.0191,14.7082,14.9431,69800.0],["2001-08-06",14.9397,15.2368,14.8982,15.2161,95400.0],["2001-08-07",15.0295,15.2714,14.995,15.2403,86800.0],["2001-08-08",15.2403,15.2403,14.5285,14.5285,28000.0],["2001-08-09",14.5147,14.8567,14.3108,14.5112,12800.0],["2001-08-10",14.5112,14.8395,14.3938,14.7289,9000.0],["2001-08-13",14.8291,15.2886,14.8291,15.2368,24600.0],["2001-08-14",15.2714,15.337,15.1988,15.2368,69200.0],["2001-08-15",15.3577,15.3577,15.1504,15.1504,69600.0],["2001-08-16",15.185,15.2783,15.1228,15.2023,38000.0],["2001-08-17",15.1332,15.223,15.1332,15.1884,20600.0],["2001-08-20",15.1677,15.2368,15.0951,15.1919,132000.0],["2001-08-21",15.1608,15.2023,14.7877,14.7877,21800.0],["2001-08-22",14.8879,14.957,14.7704,14.8049,52600.0],["2001-08-23",14.874,15.2022,14.874,15.1746,26200.0],["2001-08-24",15.2714,15.2714,15.0675,15.2368,80800.0],["2001-08-27",15.2817,15.5478,15.2817,15.3508,113800.0],["2001-08-28",15.3059,15.3405,14.9259,15.2126,85400.0],["2001-08-29",15.2022,15.2886,15.1366,15.223,28800.0],["2001-08-30",15.1988,15.261,15.1573,15.185,39200.0],["2001-08-31",15.2334,15.2714,15.185,15.2368,18200.0],["2001-09-04",15.1953,15.8656,14.4076,14.4076,89100.0],["2001-09-05",14.4767,14.5112,13.1707,13.5646,55700.0],["2001-09-06",13.7166,13.7166,12.4866,12.915,40600.0],["2001-09-07",12.2724,12.9565,11.1391,12.9565,81500.0],["2001-09-10",12.7906,14.684,12.7906,14.6564,45800.0],["2001-09-17",14.4283,15.5478,14.3039,15.2644,77700.0],["2001-09-18",15.2299,15.2368,14.5527,14.7047,40200.0],["2001-09-19",14.8498,15.2023,14.5251,15.1953,61500.0],["2001-09-20",15.1884,15.4165,14.3385,14.3385,32500.0],["2001-09-21",13.0601,14.1243,12.7146,14.1035,66100.0],["2001-09-24",13.8893,14.4836,13.8893,14.1657,35700.0],["2001-09-25",13.9515,14.4767,13.6959,13.9584,41300.0],["2001-09-26",14.0275,14.2279,13.4886,13.4886,17200.0],["2001-09-27",13.8617,15.4648,13.2052,15.4096,48300.0],["2001-09-28",15.5063,15.5823,14.8568,15.2437,85700.0],["2001-10-01",15.2575,15.2714,14.4421,15.2023,29400.0],["2001-10-02",14.5389,15.1539,14.2694,14.6702,18000.0],["2001-10-03",14.456,15.0433,14.456,14.988,15800.0],["2001-10-04",15.0986,15.1331,14.5458,14.9949,32100.0],["2001-10-05",14.9051,15.1262,14.8913,15.0502,22700.0],["2001-10-08",15.0502,15.2437,14.9259,15.1677,44500.0],["2001-10-09",15.3059,15.527,14.9258,15.1539,34500.0],["2001-10-10",15.3197,15.603,14.9259,15.3405,20900.0],["2001-10-11",15.5409,15.603,14.6425,15.1124,21200.0],["2001-10-12",15.1124,15.2022,14.6909,15.0019,11000.0],["2001-10-15",15.2023,15.603,14.995,15.4441,36000.0],["2001-10-16",15.4441,15.7205,15.1746,15.7205,88900.0],["2001-10-17",15.8518,15.8518,14.3109,15.0295,33000.0],["2001-10-18",15.2023,15.3819,14.995,15.375,19300.0],["2001-10-19",15.3957,15.8173,14.9535,15.8173,21400.0],["2001-10-22",15.6929,15.8242,15.2921,15.6169,31600.0],["2001-10-23",15.4441,15.6169,15.2437,15.3474,11500.0],["2001-10-24",15.2299,16.6603,15.2299,16.6603,39400.0],["2001-10-25",16.6257,17.5862,16.2457,17.3098,46100.0],["2001-10-26",17.2684,17.2684,16.4461,16.5152,20000.0],["2001-10-29",16.8791,16.8791,15.7722,15.7722,16700.0],["2001-10-30",16.2772,16.3256,14.3195,15.1842,33700.0],["2001-10-31",15.288,16.1181,15.1496,15.9452,46000.0],["2001-11-01",15.5024,15.9452,15.4263,15.9106,17200.0],["2001-11-02",15.9037,15.9106,15.5232,15.6546,19100.0],["2001-11-05",16.9413,17.1212,15.2188,15.2188,28900.0],["2001-11-06",15.5647,15.5647,15.1704,15.4609,19900.0],["2001-11-07",15.5647,15.6961,15.1635,15.1635,5300.0],["2001-11-08",15.1496,15.6339,15.1496,15.2534,20900.0],["2001-11-09",15.1842,15.2188,14.9214,14.9214,103900.0],["2001-11-12",14.9836,15.4263,14.9421,14.949,140100.0],["2001-11-13",15.2119,15.4402,14.4925,15.0805,103900.0],["2001-11-14",15.1151,15.9452,15.0805,15.9452,14500.0],["2001-11-15",15.5716,16.1804,15.5647,16.0489,58300.0],["2001-11-16",15.9867,16.0489,15.8691,16.0074,58400.0],["2001-11-19",15.7791,16.0489,15.7791,16.0489,13600.0],["2001-11-20",16.2219,16.2565,15.8414,15.8621,7800.0],["2001-11-21",15.9798,16.7061,15.7376,16.042,18600.0],["2001-11-23",16.2565,16.4294,15.876,16.3671,10600.0],["2001-11-26",16.547,16.879,16.5193,16.8099,98200.0],["2001-11-27",16.6023,16.7061,15.9521,16.6023,21100.0],["2001-11-28",16.6715,16.6715,16.4363,16.4363,20800.0],["2001-11-29",16.4709,16.7407,16.4294,16.7338,45500.0],["2001-11-30",16.7269,16.8445,16.464,16.6715,24700.0],["2001-12-03",16.63,16.8099,16.5332,16.5332,16900.0],["2001-12-04",16.5332,16.5539,16.2634,16.5332,47300.0],["2001-12-05",16.6093,16.969,16.381,16.8721,24500.0],["2001-12-06",16.9413,16.9413,16.6093,16.9136,5900.0],["2001-12-07",16.6023,16.9828,16.6023,16.6023,17700.0],["2001-12-10",17.1212,17.1212,16.4986,16.4986,4200.0],["2001-12-11",16.4986,16.6023,16.4294,16.4502,7300.0],["2001-12-12",16.4294,16.6438,16.2841,16.6438,26200.0],["2001-12-13",16.5678,16.6784,16.5262,16.5678,47800.0],["2001-12-14",16.6438,17.0174,16.5124,17.0174,25400.0],["2001-12-17",17.218,17.218,16.9067,17.0174,37200.0],["2001-12-18",17.2249,17.2941,16.6715,17.2249,65500.0],["2001-12-19",17.2941,17.2941,16.879,16.9482,9700.0],["2001-12-20",16.803,17.1558,16.5678,16.5678,28400.0],["2001-12-21",17.1696,17.2941,16.7476,17.0797,145600.0],["2001-12-24",17.2249,17.3979,17.1212,17.1212,23200.0],["2001-12-26",17.3633,17.4394,16.9482,17.2111,27500.0],["2001-12-27",16.9551,17.4325,16.9551,17.2872,104300.0],["2001-12-28",17.2249,17.3356,17.2249,17.2388,66900.0],["2001-12-31",17.218,17.6953,16.713,17.0036,57900.0],["2002-01-02",17.0797,17.0866,16.5262,16.6023,30900.0],["2002-01-03",16.2565,16.7684,16.2357,16.6023,24100.0],["2002-01-04",16.6023,17.2595,16.4363,17.0312,20100.0],["2002-01-07",17.0174,17.2941,16.8652,16.8652,19400.0],["2002-01-08",16.9828,17.1903,16.6023,17.1903,51000.0],["2002-01-09",17.1419,17.2803,16.464,17.0866,89500.0],["2002-01-10",17.1073,17.1212,16.9275,16.9482,16100.0],["2002-01-11",16.9621,16.9828,16.6715,16.8445,13100.0],["2002-01-14",17.0382,17.1073,16.8445,17.0866,74700.0],["2002-01-15",17.1834,17.2941,16.9482,17.2941,43600.0],["2002-01-16",17.2941,17.2941,16.6715,16.8445,34600.0],["2002-01-17",16.7891,17.2941,16.4225,17.2941,41100.0],["2002-01-18",17.2872,17.3287,16.6093,16.6093,30800.0],["2002-01-22",16.9482,17.1557,16.5747,16.5747,26800.0],["2002-01-23",16.5927,16.932,16.5927,16.7935,18900.0],["2002-01-24",16.7935,16.8281,16.6204,16.6204,27300.0],["2002-01-25",16.5165,16.558,16.1356,16.4195,71900.0],["2002-01-28",16.6204,16.655,16.1356,16.5234,52700.0],["2002-01-29",16.6204,16.6204,16.0317,16.4126,22600.0],["2002-01-30",16.6135,16.6204,15.9279,16.4473,34700.0],["2002-01-31",16.3157,17.2367,16.1425,17.2021,71300.0],["2002-02-01",17.1952,17.3406,16.5511,17.0428,55400.0],["2002-02-04",17.1121,17.1398,16.5234,16.6896,36500.0],["2002-02-05",16.4126,17.486,16.4126,17.3475,112800.0],["2002-02-06",17.299,17.299,16.9666,17.2021,78400.0],["2002-02-07",17.2021,17.4098,17.022,17.3475,111000.0],["2002-02-08",17.4098,17.4168,17.2367,17.4098,58600.0],["2002-02-11",17.4237,17.4375,17.2783,17.4098,27900.0],["2002-02-12",17.4098,17.4168,17.2783,17.2921,23500.0],["2002-02-13",17.4098,17.4168,17.119,17.306,49900.0],["2002-02-14",17.3129,17.4168,16.9874,17.1121,303300.0],["2002-02-15",17.0013,17.306,16.8143,16.932,354900.0],["2002-02-19",16.9666,17.2298,16.655,17.029,114000.0],["2002-02-20",17.029,17.1051,16.932,17.0359,178500.0],["2002-02-21",16.9874,17.3683,16.8489,17.0359,181400.0],["2002-02-22",17.3129,17.3821,17.0359,17.2921,23600.0],["2002-02-25",17.2921,17.3821,17.1882,17.3821,36100.0],["2002-02-26",17.2436,17.3821,17.0013,17.1121,83200.0],["2002-02-27",17.0636,17.0705,16.6827,16.7589,18800.0],["2002-02-28",16.7589,16.8281,16.7243,16.752,37100.0],["2002-03-01",16.932,17.1744,16.932,16.9666,102700.0],["2002-03-04",16.9943,17.2298,16.8628,17.0567,36700.0],["2002-03-05",17.3129,17.3475,17.1121,17.2367,41900.0],["2002-03-06",16.5165,17.2436,16.5096,17.1259,57200.0],["2002-03-07",17.1398,17.1398,16.8974,17.0982,137900.0],["2002-03-08",17.1398,17.1398,16.8489,17.0844,16600.0],["2002-03-11",17.1536,17.1536,16.6204,16.9943,18500.0],["2002-03-12",16.9666,17.1675,16.9666,17.1328,15100.0],["2002-03-13",17.1328,17.1328,16.4472,16.7381,18900.0],["2002-03-14",16.7381,16.932,16.6965,16.932,9200.0],["2002-03-15",16.745,17.2159,16.4126,17.1536,68400.0],["2002-03-18",17.2506,17.2506,16.9943,17.209,20300.0],["2002-03-19",17.1398,17.3129,17.0705,17.3129,82800.0],["2002-03-20",17.3129,17.3337,17.209,17.3129,37700.0],["2002-03-21",17.3129,17.7423,17.1675,17.576,50800.0],["2002-03-22",17.3475,17.8046,17.1675,17.2644,32300.0],["2002-03-25",17.3683,17.3683,16.6204,16.9597,51900.0],["2002-03-26",17.0774,17.3821,16.9805,17.3821,13700.0],["2002-03-27",17.3198,17.486,17.3198,17.4791,38900.0],["2002-03-28",17.486,17.486,17.1675,17.3821,25500.0],["2002-04-01",16.8905,17.3821,16.7727,17.1605,20100.0],["2002-04-02",17.2644,17.4514,17.1259,17.3475,53000.0],["2002-04-03",17.2783,17.4375,17.2783,17.3129,78500.0],["2002-04-04",17.3129,17.3821,17.2644,17.3475,110400.0],["2002-04-05",17.3752,17.4375,17.1952,17.3129,94100.0],["2002-04-08",17.3337,17.4168,17.1328,17.396,55000.0],["2002-04-09",17.3475,17.3891,17.3129,17.3406,18900.0],["2002-04-10",17.3475,17.486,17.3129,17.4791,114100.0],["2002-04-11",17.486,17.9569,17.4098,17.6314,67600.0],["2002-04-12",17.6245,19.8406,16.8974,19.8406,137000.0],["2002-04-15",19.2796,19.5566,19.0442,19.342,37000.0],["2002-04-16",19.2173,20.0691,19.2173,19.8544,79800.0],["2002-04-17",20.076,20.083,19.3766,19.5566,15900.0],["2002-04-18",19.7367,19.7367,19.3004,19.7159,29400.0],["2002-04-19",19.7159,19.9721,19.7159,19.8059,320400.0],["2002-04-22",19.9306,19.9306,18.9057,19.0788,67600.0],["2002-04-23",18.878,19.3904,18.8711,19.0511,17700.0],["2002-04-24",19.1481,19.335,18.7048,18.8364,30400.0],["2002-04-25",18.7187,19.058,18.5663,18.9195,24700.0],["2002-04-26",18.7088,18.9237,18.2305,18.7088,38900.0],["2002-04-29",18.9168,18.9237,18.0364,18.9237,41900.0],["2002-04-30",19.0069,19.0623,18.7643,18.9237,58600.0],["2002-05-01",18.7851,19.1871,18.7851,19.0623,71700.0],["2002-05-02",19.0623,19.097,18.889,19.0623,178100.0],["2002-05-03",18.9999,19.097,18.6741,19.0623,119900.0],["2002-05-06",19.0623,19.0623,18.6048,18.9514,46800.0],["2002-05-07",18.6118,19.0415,18.1196,18.286,34100.0],["2002-05-08",18.4523,18.7019,17.9186,18.6603,32700.0],["2002-05-09",18.7088,18.7157,18.0295,18.1335,25700.0],["2002-05-10",18.0572,18.0572,17.3363,17.364,36600.0],["2002-05-13",17.364,18.1889,17.3294,17.8285,33900.0],["2002-05-14",17.9532,17.9532,17.371,17.8146,64500.0],["2002-05-15",17.7453,18.2305,17.7176,18.0226,97900.0],["2002-05-16",17.7037,17.9186,17.3918,17.6275,27500.0],["2002-05-17",17.7799,18.0226,17.1006,17.8839,62400.0],["2002-05-20",17.5027,17.9047,17.3155,17.3363,16400.0],["2002-05-21",17.3987,17.8077,17.3294,17.676,36600.0],["2002-05-22",17.5165,17.78,17.364,17.6898,57500.0],["2002-05-23",17.7453,17.8146,17.3294,17.7453,65300.0],["2002-05-24",17.3918,17.877,17.3294,17.572,64100.0],["2002-05-28",17.4611,17.7106,17.3017,17.669,63500.0],["2002-05-29",17.5581,17.5997,17.371,17.5443,44800.0],["2002-05-30",17.5651,17.6413,17.3294,17.4264,21600.0],["2002-05-31",17.475,17.6829,17.3294,17.3294,24800.0],["2002-06-03",17.2947,17.5027,17.2809,17.3294,65100.0],["2002-06-04",17.3987,17.5858,17.3294,17.5858,63500.0],["2002-06-05",17.572,17.6413,17.3432,17.6275,28000.0],["2002-06-06",17.5373,17.572,17.3294,17.3363,59300.0],["2002-06-07",17.3294,17.3432,17.1284,17.3155,176100.0],["2002-06-10",17.3086,17.4957,17.2601,17.3987,37700.0],["2002-06-11",17.5027,17.5373,16.7402,17.0937,31000.0],["2002-06-12",16.8026,17.1561,16.5114,16.6431,38600.0],["2002-06-13",16.4421,16.6016,16.0817,16.3797,97400.0],["2002-06-14",16.6015,17.1561,16.1094,17.1561,38800.0],["2002-06-17",16.7541,17.3294,16.657,17.3086,56500.0],["2002-06-18",17.7453,17.7522,16.6847,16.8788,159800.0],["2002-06-19",16.7055,17.2115,16.2965,16.3035,32400.0],["2002-06-20",16.2758,17.2601,16.2619,16.9897,35900.0],["2002-06-21",17.3224,17.3294,17.059,17.2393,81800.0],["2002-06-24",17.0521,17.2601,16.9135,17.1769,49500.0],["2002-06-25",16.9897,17.2601,16.6015,17.2601,67500.0],["2002-06-26",16.9065,17.1214,16.761,16.9481,64400.0],["2002-06-27",16.9412,16.9828,15.95,16.7748,36500.0],["2002-06-28",16.4629,17.2115,15.95,16.1856,162300.0],["2002-07-01",16.0817,16.2896,15.5341,16.0331,100900.0],["2002-07-02",16.1302,16.1302,15.638,15.645,53600.0],["2002-07-03",15.5479,15.7697,14.9033,15.0211,38900.0],["2002-07-05",15.0072,15.5618,15.0072,15.2499,49200.0],["2002-07-08",15.1805,15.5341,14.8686,15.2499,43200.0],["2002-07-09",14.9033,15.5271,14.9033,15.3192,42000.0],["2002-07-10",15.2499,15.4024,14.9033,15.3261,32900.0],["2002-07-11",15.2499,15.5548,14.8339,15.1667,55500.0],["2002-07-12",15.34,15.7559,15.2152,15.4994,27400.0],["2002-07-15",15.132,15.3261,14.9171,15.3192,47000.0],["2002-07-16",15.0766,15.3885,14.9033,14.9033,20900.0],["2002-07-17",15.1251,15.2499,14.5567,14.9241,76300.0],["2002-07-18",14.7993,15.6588,14.6329,14.8478,40100.0],["2002-07-19",14.8478,15.2568,14.4527,15.0419,80800.0],["2002-07-22",15.0488,15.5895,15.0003,15.1459,64400.0],["2002-07-23",15.139,15.4994,15.0558,15.1112,69100.0],["2002-07-24",15.0142,15.8113,14.626,15.8113,176600.0],["2002-07-25",15.8737,16.2896,15.3192,16.0886,100300.0],["2002-07-26",15.3053,16.3035,15.2914,16.2896,69000.0],["2002-07-29",15.4541,17.3486,15.4541,17.1404,53600.0],["2002-07-30",17.1335,17.3486,16.0301,17.1959,56600.0],["2002-07-31",17.3486,17.3486,16.2799,16.3077,61300.0],["2002-08-01",16.3146,16.4811,16.0995,16.4048,32600.0],["2002-08-02",16.4881,16.8281,15.9884,15.9884,50700.0],["2002-08-05",16.3493,16.4673,15.6831,15.9607,22300.0],["2002-08-06",16.1342,16.8489,15.6415,16.7934,33500.0],["2002-08-07",17.0085,17.1265,16.5436,17.1265,21000.0],["2002-08-08",17.0641,17.1751,16.7934,17.1751,14900.0],["2002-08-09",16.9114,17.3486,16.8906,17.2029,13800.0],["2002-08-12",17.1959,17.2237,16.4118,17.1473,38500.0],["2002-08-13",16.9114,17.3486,16.6616,17.2029,40100.0],["2002-08-14",17.0016,17.3486,16.6546,17.3278,25900.0],["2002-08-15",17.3486,17.3486,16.6546,16.8212,92600.0],["2002-08-16",16.6963,17.3486,16.6546,17.1959,48900.0],["2002-08-19",17.3139,17.3486,16.9322,16.9877,39700.0],["2002-08-20",17.2029,17.3486,16.731,16.7449,23100.0],["2002-08-21",16.731,16.8906,16.4603,16.7032,39300.0],["2002-08-22",16.5228,17.3069,16.4326,17.3,81000.0],["2002-08-23",17.2445,17.3486,17.0779,17.2653,49700.0],["2002-08-26",17.0849,17.3486,17.0849,17.2098,62900.0],["2002-08-27",17.3486,17.3833,17.1751,17.3347,65800.0],["2002-08-28",17.2792,17.3833,17.1404,17.3486,130600.0],["2002-08-29",17.3139,17.3486,17.0988,17.1404,35600.0],["2002-08-30",17.071,17.3486,16.6546,16.8281,64800.0],["2002-09-03",16.6269,17.0363,16.3979,16.7379,35300.0],["2002-09-04",16.9738,17.3833,16.3285,17.2931,47000.0],["2002-09-05",17.2376,17.3139,16.6824,16.8836,32900.0],["2002-09-06",16.8836,17.3486,16.724,17.3416,27500.0],["2002-09-09",17.2167,17.3486,17.0294,17.3486,34600.0],["2002-09-10",17.2653,17.3486,16.8906,17.3347,73000.0],["2002-09-11",17.1196,17.3486,17.0224,17.2514,28300.0],["2002-09-12",17.2167,17.3555,17.1196,17.3278,91300.0],["2002-09-13",17.1196,17.418,16.9045,17.3486,52300.0],["2002-09-16",17.2306,17.3486,17.1751,17.2098,15300.0],["2002-09-17",17.2792,17.2792,16.8698,17.0363,153100.0],["2002-09-18",17.1335,17.2861,16.8628,16.8975,44700.0],["2002-09-19",16.96,16.96,16.3701,16.4187,39800.0],["2002-09-20",16.8281,16.8767,16.1758,16.4811,147600.0],["2002-09-23",16.3146,16.5367,15.6831,16.1134,73900.0],["2002-09-24",16.0023,16.1203,15.2667,15.2667,40600.0],["2002-09-25",15.7803,15.8913,15.2667,15.8913,33100.0],["2002-09-26",15.9607,16.8767,15.69,16.6546,50600.0],["2002-09-27",16.6477,16.6546,15.9607,16.044,26700.0],["2002-09-30",16.1272,16.6199,15.7803,16.2175,47300.0],["2002-10-01",16.4673,16.6893,15.6831,16.3771,104700.0],["2002-10-02",16.4812,16.4812,15.7941,15.926,72100.0],["2002-10-03",15.9746,16.5505,15.9676,16.4881,106900.0],["2002-10-04",16.5436,16.5922,15.8219,16.2799,30600.0],["2002-10-07",16.0995,16.3077,15.8288,15.9329,20300.0],["2002-10-08",15.8288,16.3771,15.8288,16.1342,56100.0],["2002-10-09",16.5436,16.6061,15.2321,15.2945,45100.0],["2002-10-10",15.357,15.9746,15.2668,15.9746,24300.0],["2002-10-11",15.7872,16.5575,15.7872,16.502,17200.0],["2002-10-14",16.2799,16.2799,15.8635,15.8635,15900.0],["2002-10-15",15.7941,16.6546,15.7872,16.6477,45600.0],["2002-10-16",16.6199,16.6546,16.2591,16.4326,19000.0],["2002-10-17",16.377,16.6616,16.2174,16.6546,58400.0],["2002-10-18",16.1758,16.6546,16.1689,16.4811,49800.0],["2002-10-21",16.3215,16.6546,16.2105,16.6408,43400.0],["2002-10-22",16.6546,16.7587,16.3285,16.5505,14000.0],["2002-10-23",16.6269,16.7448,16.4048,16.7379,38500.0],["2002-10-24",16.6685,16.7171,16.2799,16.2799,11000.0],["2002-10-25",16.2938,16.5991,15.9954,16.2175,34000.0],["2002-10-28",16.502,16.6199,15.1974,16.5644,76300.0],["2002-10-29",16.4936,16.8826,16.1879,16.8201,25900.0],["2002-10-30",16.8826,17.23,16.7228,16.8896,27100.0],["2002-10-31",16.8896,17.369,16.2226,16.2226,37200.0],["2002-11-01",16.2226,17.0216,16.2226,16.7437,51300.0],["2002-11-04",16.8409,16.8409,16.1531,16.4519,82200.0],["2002-11-05",15.7363,16.1879,15.4931,15.6182,98700.0],["2002-11-06",15.7432,16.4727,15.6668,16.4658,56000.0],["2002-11-07",16.5005,16.6395,16.1879,16.1879,34500.0],["2002-11-08",16.1948,16.5978,16.1948,16.5075,17800.0],["2002-11-11",16.431,16.6811,16.2921,16.5214,32300.0],["2002-11-12",16.1948,16.5561,15.8127,15.9794,37200.0],["2002-11-13",15.9516,16.3268,15.9516,16.167,28300.0],["2002-11-14",16.563,16.6047,16.1948,16.3268,38900.0],["2002-11-15",16.2365,16.3963,16.0698,16.1531,29500.0],["2002-11-18",16.0837,16.2504,15.8544,15.9308,28700.0],["2002-11-19",15.9794,16.1531,15.903,16.0142,22400.0],["2002-11-20",16.0559,16.1531,15.9308,16.0837,51400.0],["2002-11-21",16.0975,16.2226,16.0281,16.1184,91500.0],["2002-11-22",16.0489,16.1184,15.91,15.9794,23400.0],["2002-11-25",15.9794,15.9794,15.7502,15.8752,26900.0],["2002-11-26",15.8266,15.8266,14.7983,15.2499,64100.0],["2002-11-27",15.2708,15.9794,15.2152,15.9725,74800.0],["2002-11-29",15.9725,15.9794,15.5626,15.8405,23000.0],["2002-12-02",15.5001,15.9794,15.3333,15.771,62700.0],["2002-12-03",15.771,16.0142,15.5765,15.9447,98500.0],["2002-12-04",16.0072,16.0072,15.4653,15.8474,43500.0],["2002-12-05",15.9169,16.0142,15.6321,15.6321,41700.0],["2002-12-06",15.5973,16.0142,15.5973,15.9586,45400.0],["2002-12-09",15.8891,15.9239,15.7363,15.7918,28400.0],["2002-12-10",15.7015,16.0489,15.6946,15.903,68800.0],["2002-12-11",16.0489,16.0489,15.8405,16.0489,43600.0],["2002-12-12",15.9794,16.1184,15.8891,16.0142,80400.0],["2002-12-13",16.0142,16.0142,15.6321,15.6599,14800.0],["2002-12-16",15.5973,15.8405,15.5973,15.7988,30100.0],["2002-12-17",15.9308,15.9308,15.3958,15.5626,97100.0],["2002-12-18",15.5904,15.7085,15.2847,15.2847,15700.0],["2002-12-19",15.2499,15.4931,14.8122,15.1318,57000.0],["2002-12-20",14.5899,15.4306,14.5482,15.1318,128900.0],["2002-12-23",15.4375,15.8057,15.3194,15.778,38600.0],["2002-12-24",15.7432,15.9933,15.6529,15.9933,32100.0],["2002-12-26",15.9725,16.035,15.8058,15.9447,25900.0],["2002-12-27",15.91,15.9725,15.4375,15.6321,45100.0],["2002-12-30",15.4584,15.5626,15.2847,15.3403,45600.0],["2002-12-31",15.4653,15.8266,15.2291,15.5139,73400.0],["2003-01-02",15.4862,15.9655,15.3889,15.8196,46900.0],["2003-01-03",15.8544,16.1462,15.7571,16.1184,44600.0],["2003-01-06",15.7363,16.5005,15.7363,16.4727,73200.0],["2003-01-07",16.4033,16.4658,16.1184,16.3268,55100.0],["2003-01-08",16.1531,16.3477,16.1253,16.3268,45200.0],["2003-01-09",16.431,16.7089,16.1948,16.6047,92600.0],["2003-01-10",16.5561,16.6672,16.4866,16.5908,33400.0],["2003-01-13",16.6603,17.3134,16.6047,17.2578,71100.0],["2003-01-14",17.3551,17.5774,17.2022,17.4732,244500.0],["2003-01-15",17.501,17.5774,17.2925,17.3481,66500.0],["2003-01-16",17.3689,17.8205,17.1605,17.4176,39400.0],["2003-01-17",17.1814,17.6052,17.091,17.5426,64400.0],["2003-01-21",17.6191,17.6191,16.8479,17.0285,55800.0],["2003-01-22",16.8479,17.1327,16.8479,17.098,33500.0],["2003-01-23",17.0285,17.1397,16.8757,17.1119,35300.0],["2003-01-24",16.9868,17.091,16.8826,17.0424,59800.0],["2003-01-27",17.0216,17.0424,16.0142,16.0142,25400.0],["2003-01-28",16.1879,16.5144,15.5626,16.5144,47600.0],["2003-01-29",16.1722,16.6034,16.0539,16.5061,51500.0],["2003-01-30",16.3461,16.3461,15.7201,15.9009,53800.0],["2003-01-31",15.8592,16.1304,15.6505,15.887,22100.0],["2003-02-03",15.7757,16.0539,15.6505,15.9635,53700.0],["2003-02-04",15.8661,16.4226,15.5531,16.4017,155100.0],["2003-02-05",16.1026,16.3043,15.9009,16.0957,33300.0],["2003-02-06",16.2765,16.2765,15.7548,15.8453,71800.0],["2003-02-07",16.1026,16.3461,15.6574,15.6574,39000.0],["2003-02-10",15.9287,15.9913,15.5322,15.8592,48500.0],["2003-02-11",15.6227,15.7896,15.2679,15.3653,47700.0],["2003-02-12",15.3097,15.6505,15.261,15.261,45500.0],["2003-02-13",15.261,15.6018,14.9619,15.3444,55700.0],["2003-02-14",15.2053,15.3444,15.0314,15.2679,24400.0],["2003-02-18",15.094,15.8244,15.094,15.8244,68800.0],["2003-02-19",15.7896,15.8244,15.4766,15.6505,34300.0],["2003-02-20",15.6505,15.7548,15.3862,15.5322,26100.0],["2003-02-21",15.5531,15.9983,15.5183,15.9844,32800.0],["2003-02-24",15.8592,15.9983,15.3792,15.6783,56800.0],["2003-02-25",15.72,15.9983,15.1288,15.9913,52300.0],["2003-02-26",15.8244,15.887,15.6783,15.7896,11600.0],["2003-02-27",15.887,16.1722,15.7687,16.0678,105700.0],["2003-02-28",16.1374,16.1374,15.8244,15.8453,44200.0],["2003-03-03",15.9983,15.9983,15.8313,15.9426,106400.0],["2003-03-04",15.9635,15.9635,15.7896,15.7966,40000.0],["2003-03-05",15.7548,15.887,15.7548,15.7618,39100.0],["2003-03-06",15.7548,15.8453,15.4836,15.7131,13200.0],["2003-03-07",15.6714,15.7896,15.1984,15.6714,19300.0],["2003-03-10",15.4418,15.4975,15.0662,15.101,33300.0],["2003-03-11",15.2679,15.6088,15.0523,15.4627,24800.0],["2003-03-12",15.3723,15.6505,15.0314,15.6366,34600.0],["2003-03-13",15.4766,16.1722,15.4766,16.0539,51300.0],["2003-03-14",15.9983,16.1374,15.5392,15.5392,26400.0],["2003-03-17",15.3027,16.3391,15.3027,16.2278,48800.0],["2003-03-18",16.1026,16.1026,15.7827,16.1026,35300.0],["2003-03-19",15.9635,16.3322,15.9635,16.207,37100.0],["2003-03-20",16.0678,16.193,15.8939,16.1374,17800.0],["2003-03-21",16.1513,16.2626,15.8592,16.1026,63500.0],["2003-03-24",16.0539,16.1026,15.8522,15.9148,13600.0],["2003-03-25",15.9079,16.0609,15.8661,15.9983,23600.0],["2003-03-26",15.9913,16.2209,15.8592,16.0539,24000.0],["2003-03-27",16.0331,16.1235,15.8939,16.1235,12400.0],["2003-03-28",15.9983,16.207,15.7479,15.8105,24700.0],["2003-03-31",15.9287,16.3461,15.7479,16.0678,51300.0],["2003-04-01",16.2417,16.2417,15.6922,15.8383,32500.0],["2003-04-02",15.9287,16.8678,15.9287,16.8538,72200.0],["2003-04-03",16.7634,17.1112,16.7634,17.0277,46400.0],["2003-04-04",16.4852,17.1808,16.4852,16.7843,44100.0],["2003-04-07",16.7982,16.7982,16.6313,16.6591,69800.0],["2003-04-08",16.6173,16.8817,16.5339,16.6173,52300.0],["2003-04-09",16.6382,16.9164,16.4087,16.4434,34400.0],["2003-04-10",16.5965,16.7634,16.4365,16.4365,28000.0],["2003-04-11",16.3948,16.6034,16.2417,16.3113,14800.0],["2003-04-14",16.7912,17.0417,16.6173,16.9164,21200.0],["2003-04-15",16.8051,17.1112,16.1513,16.6939,48400.0],["2003-04-16",17.1043,17.1043,16.3113,16.3461,48700.0],["2003-04-17",16.3461,17.0069,16.3391,16.6313,21700.0],["2003-04-21",16.5547,16.7634,16.5547,16.6939,39900.0],["2003-04-22",16.833,17.2155,16.4643,17.0417,44500.0],["2003-04-23",17.2155,17.2155,16.8608,16.986,36400.0],["2003-04-24",16.9582,17.1251,16.8817,17.0417,26000.0],["2003-04-25",17.0416,17.0416,16.8678,16.9095,123200.0],["2003-04-28",17.1251,17.1251,16.4574,16.5547,136500.0],["2003-04-29",16.5895,16.6939,16.3461,16.4087,130400.0],["2003-04-30",16.3655,16.6023,16.0243,16.47,90000.0],["2003-05-01",16.3934,16.5744,16.261,16.261,120100.0],["2003-05-02",16.268,16.6092,16.261,16.463,116100.0],["2003-05-05",16.6023,16.6092,16.2959,16.4491,179200.0],["2003-05-06",16.3376,16.6789,16.3376,16.4978,87600.0],["2003-05-07",16.6162,16.6441,16.3655,16.6441,118500.0],["2003-05-08",16.5744,16.6441,16.4142,16.5048,40200.0],["2003-05-09",16.3794,16.5048,16.2959,16.4003,36300.0],["2003-05-12",16.4003,16.4839,16.3237,16.3864,53900.0],["2003-05-13",16.4073,16.5048,16.1984,16.4003,87900.0],["2003-05-14",16.1566,16.47,15.9964,16.3307,75200.0],["2003-05-15",16.1566,16.2889,15.9059,16.275,40000.0],["2003-05-16",15.9616,16.4003,15.9616,16.0591,59200.0],["2003-05-19",16.0382,16.3237,16.0243,16.073,45200.0],["2003-05-20",16.1844,16.3655,16.0939,16.2471,55500.0],["2003-05-21",16.3655,16.3655,16.0521,16.0869,116900.0],["2003-05-22",16.3585,16.5396,16.0869,16.2541,83200.0],["2003-05-23",16.261,16.4839,16.2262,16.3516,66900.0],["2003-05-27",16.2053,16.6301,16.2053,16.6232,113300.0],["2003-05-28",16.4003,16.9087,16.4003,16.7137,53000.0],["2003-05-29",16.7137,16.9157,16.5953,16.8878,71400.0],["2003-05-30",16.8878,16.8878,16.6232,16.7346,83200.0],["2003-06-02",16.7833,16.7833,16.6719,16.6789,90100.0],["2003-06-03",16.6649,16.7694,16.5605,16.6649,56100.0],["2003-06-04",16.7137,16.7137,16.4212,16.6858,67700.0],["2003-06-05",16.7137,16.7137,16.6092,16.7137,97400.0],["2003-06-06",16.7764,16.7764,16.0103,16.3167,47700.0],["2003-06-09",16.2401,16.6371,16.1148,16.6092,31600.0],["2003-06-10",16.6441,17.236,16.5117,17.2012,129700.0],["2003-06-11",16.7137,17.236,16.6789,17.236,192300.0],["2003-06-12",17.2569,17.3544,16.6789,17.3544,89900.0],["2003-06-13",17.3614,17.4031,17.1455,17.2151,53000.0],["2003-06-16",17.3683,17.3892,17.0271,17.2778,72500.0],["2003-06-17",17.1664,17.4101,17.0271,17.1942,78300.0],["2003-06-18",17.0271,17.1873,16.9783,17.0271,34600.0],["2003-06-19",16.9435,17.2639,16.7973,17.0898,55500.0],["2003-06-20",16.7833,17.0619,16.7207,16.9296,36100.0],["2003-06-23",16.846,17.0549,16.4839,16.5744,63600.0],["2003-06-24",16.853,17.0271,16.5744,16.8251,71500.0],["2003-06-25",16.846,17.2012,16.846,16.9923,61000.0],["2003-06-26",17.0619,17.236,16.8321,17.236,33800.0],["2003-06-27",17.048,17.3753,16.9087,17.1455,60400.0],["2003-06-30",16.9226,17.4101,16.9226,17.243,135100.0],["2003-07-01",17.2708,17.3753,16.7833,17.2917,56400.0],["2003-07-02",17.3753,17.4101,17.2708,17.3753,89300.0],["2003-07-03",17.3683,17.6469,17.3544,17.6399,20300.0],["2003-07-07",17.4937,18.1065,17.4937,18.1065,92300.0],["2003-07-08",18.0508,18.4338,17.7444,18.4338,94800.0],["2003-07-09",18.4477,18.5313,17.8976,18.1553,89200.0],["2003-07-10",18.211,18.2806,17.7722,17.8837,45500.0],["2003-07-11",18.0786,18.2667,17.9115,18.1413,42500.0],["2003-07-14",18.211,18.406,17.8071,17.9603,46200.0],["2003-07-15",17.9463,17.9463,17.5285,17.7165,52600.0],["2003-07-16",17.626,17.8837,17.5355,17.5703,81500.0],["2003-07-17",17.0689,17.7513,16.9017,17.5146,63100.0],["2003-07-18",17.4101,17.7096,17.2778,17.6887,54500.0],["2003-07-21",17.4658,17.7583,17.3962,17.7026,97700.0],["2003-07-22",17.3613,17.8976,17.0062,17.8976,74100.0],["2003-07-23",17.7862,17.9185,16.9644,17.7583,47000.0],["2003-07-24",17.4797,18.002,17.3753,17.4171,111900.0],["2003-07-25",17.4449,17.7304,17.3126,17.7235,28500.0],["2003-07-28",17.5912,18.2667,17.5146,17.814,161000.0],["2003-07-29",18.3006,18.3006,17.5686,17.8963,116400.0],["2003-07-30",17.6732,18.0218,17.6453,17.9521,61700.0],["2003-07-31",17.6383,17.9869,17.6383,17.959,116000.0],["2003-08-01",17.9869,18.1961,17.2967,17.7847,91800.0],["2003-08-04",17.3316,17.7429,17.3316,17.5965,84600.0],["2003-08-05",17.5059,17.6244,17.0666,17.1921,66900.0],["2003-08-06",17.1852,17.6174,16.8575,17.4989,66900.0],["2003-08-07",17.3455,17.6105,17.1921,17.464,47500.0],["2003-08-08",17.3943,17.6941,17.1155,17.5616,52700.0],["2003-08-11",17.708,17.7429,17.4989,17.6174,39900.0],["2003-08-12",17.5686,17.8126,17.5686,17.7429,84600.0],["2003-08-13",17.7359,17.8475,17.7011,17.8126,99200.0],["2003-08-14",17.6941,17.8266,17.5825,17.8126,70400.0],["2003-08-15",17.8475,17.8475,17.6732,17.729,23800.0],["2003-08-18",17.8196,18.5865,17.6453,18.5795,263800.0],["2003-08-19",18.5934,18.8653,18.2728,18.8235,87900.0],["2003-08-20",18.7259,18.8026,18.3285,18.6492,78900.0],["2003-08-21",18.6004,18.9002,18.461,18.8305,51600.0],["2003-08-22",18.9141,19.0466,18.217,18.217,75700.0],["2003-08-25",18.217,18.3285,17.9102,18.217,42200.0],["2003-08-26",18.21,18.2867,17.6035,18.1891,48100.0],["2003-08-27",18.203,18.2937,17.8545,18.2309,34100.0],["2003-08-28",18.1542,18.7538,17.8126,18.6004,57000.0],["2003-08-29",18.6492,19.1024,18.4401,18.5237,73500.0],["2003-09-02",18.4401,19.1303,18.4052,19.1024,83400.0],["2003-09-03",19.1651,19.5207,18.8863,19.5207,86200.0],["2003-09-04",19.3115,19.3185,18.8375,19.1163,64100.0],["2003-09-05",19.1093,19.2697,18.8305,18.935,58300.0],["2003-09-08",18.9281,19.444,18.9281,19.444,59300.0],["2003-09-09",19.451,19.5207,19.207,19.4858,109900.0],["2003-09-10",19.207,19.5416,19.207,19.4161,82800.0],["2003-09-11",19.2557,19.5904,19.2069,19.5904,110500.0],["2003-09-12",19.5834,19.7298,19.3185,19.5834,40200.0],["2003-09-15",19.7507,19.7647,19.3115,19.43,112200.0],["2003-09-16",19.6113,19.8414,19.2697,19.8414,78300.0],["2003-09-17",19.8344,19.8344,19.3603,19.3603,61900.0],["2003-09-18",19.695,19.695,19.3115,19.5207,49100.0],["2003-09-19",19.2418,19.6392,19.1512,19.5137,52000.0],["2003-09-22",19.2348,19.3603,19.207,19.2488,48900.0],["2003-09-23",19.1512,19.5207,19.1372,19.5207,65700.0],["2003-09-24",19.3534,19.3812,18.6911,18.8165,97800.0],["2003-09-25",18.6911,18.949,18.2658,18.3006,61900.0],["2003-09-26",18.3982,18.5656,18.0915,18.3843,97200.0],["2003-09-29",18.3634,18.6353,18.2309,18.5237,58500.0],["2003-09-30",18.5237,18.6492,18.3285,18.4192,66400.0],["2003-10-01",18.1612,19.3952,18.1612,19.3882,51400.0],["2003-10-02",19.1372,19.681,19.1372,19.6741,41900.0],["2003-10-03",19.6392,19.7786,19.3673,19.695,49700.0],["2003-10-06",19.7926,19.7996,19.4091,19.7996,37200.0],["2003-10-07",19.4998,19.8762,19.4998,19.8623,70900.0],["2003-10-08",19.8553,19.8693,19.5486,19.6671,39300.0],["2003-10-09",19.6741,19.8344,19.193,19.4928,59900.0],["2003-10-10",19.4161,19.5416,19.1721,19.3673,38700.0],["2003-10-13",19.1094,19.5555,19.1094,19.4858,34600.0],["2003-10-14",19.3812,19.6252,19.2767,19.3812,55900.0],["2003-10-15",19.5904,19.5904,19.1094,19.2,68200.0],["2003-10-16",19.2,19.451,19.1163,19.2348,49100.0],["2003-10-17",19.1372,19.4091,19.0396,19.0396,38000.0],["2003-10-20",19.0187,19.2906,18.705,19.0954,44800.0],["2003-10-21",19.2,19.2,18.8514,18.9141,34300.0],["2003-10-22",19.0954,19.1442,18.3913,18.3913,50700.0],["2003-10-23",18.5865,18.6492,18.1263,18.6422,59200.0],["2003-10-24",18.712,18.712,18.1263,18.3564,35400.0],["2003-10-27",18.1403,18.9629,18.1403,18.9281,36200.0],["2003-10-28",18.9629,19.193,18.691,19.193,44900.0],["2003-10-29",19.3466,19.8353,18.9277,19.8353,38900.0],["2003-10-30",19.8633,19.961,19.1372,19.186,39100.0],["2003-10-31",19.4723,19.5281,18.8439,18.8439,54700.0],["2003-11-03",19.1162,20.1006,18.6345,20.0029,75200.0],["2003-11-04",20.0588,20.2403,19.6748,20.0937,99400.0],["2003-11-05",20.2193,20.2403,19.7585,20.2263,64600.0],["2003-11-06",20.2333,20.2473,19.9331,20.2333,45600.0],["2003-11-07",20.2193,20.2473,20.0657,20.1984,55100.0],["2003-11-10",20.2124,20.2263,19.8912,20.0797,111400.0],["2003-11-11",20.1565,20.1565,19.6887,19.8493,22400.0],["2003-11-12",19.9889,20.0029,19.7027,20.0029,65600.0],["2003-11-13",19.8982,20.2473,19.7446,20.1076,40800.0],["2003-11-14",20.2473,20.2473,19.7725,19.8144,56500.0],["2003-11-17",19.7306,20.1635,19.2768,19.975,48200.0],["2003-11-18",19.8633,19.968,19.3885,19.577,37000.0],["2003-11-19",19.4583,19.9331,19.3047,19.8493,48500.0],["2003-11-20",19.9331,19.9331,19.5631,19.7236,58200.0],["2003-11-21",20.2124,20.2124,19.6259,19.947,460000.0],["2003-11-24",20.1076,20.2822,19.7585,20.2752,64400.0],["2003-11-25",20.3101,20.5405,19.8912,20.2403,47500.0],["2003-11-26",20.4009,20.5684,19.7934,20.2193,25800.0],["2003-11-28",20.2333,20.2473,19.8772,19.8772,14800.0],["2003-12-01",19.9331,20.4497,19.9331,20.4078,63600.0],["2003-12-02",19.9052,20.4916,19.9052,20.1146,44400.0],["2003-12-03",20.0727,20.2822,19.7516,19.947,66900.0],["2003-12-04",20.0588,20.0588,19.4164,20.0588,45800.0],["2003-12-05",19.9191,20.0937,19.7097,19.947,32000.0],["2003-12-08",19.968,20.0029,19.5212,19.947,37000.0],["2003-12-09",20.0378,20.1635,19.7865,19.8284,41600.0],["2003-12-10",19.8214,20.1844,19.4444,19.4444,22200.0],["2003-12-11",19.5002,20.0169,19.3885,20.0169,37900.0],["2003-12-12",20.1076,20.3869,19.6049,20.3869,28500.0],["2003-12-15",20.5614,20.5964,19.3047,19.3606,60100.0],["2003-12-16",19.563,19.7097,18.8649,19.6468,49700.0],["2003-12-17",19.7166,20.4218,19.6468,20.2612,55300.0],["2003-12-18",19.7934,20.2473,19.7166,20.2473,34400.0],["2003-12-19",20.352,20.5265,19.8633,20.2612,47500.0],["2003-12-22",20.1216,20.4148,20.1216,20.352,23500.0],["2003-12-23",20.1356,20.5964,20.1356,20.5894,46500.0],["2003-12-24",20.5056,20.5056,20.0448,20.3311,19700.0],["2003-12-26",20.1914,20.5196,20.1914,20.5196,16100.0],["2003-12-29",20.4567,21.0432,20.4567,21.0223,59100.0],["2003-12-30",21.0292,21.12,20.7011,20.9315,48600.0],["2003-12-31",20.6522,21.2038,20.2892,20.6592,92500.0],["2004-01-02",21.2876,21.2945,20.8756,21.1619,108100.0],["2004-01-05",21.1479,21.9159,20.8407,21.8391,98100.0],["2004-01-06",21.8321,22.0346,21.5598,21.5808,63400.0],["2004-01-07",21.518,21.6855,21.3155,21.3993,58700.0],["2004-01-08",21.5878,22.0905,21.12,21.9578,68900.0],["2004-01-09",21.9159,21.9508,21.1479,21.2596,58800.0],["2004-01-12",21.12,21.8391,21.0153,21.8391,41700.0],["2004-01-13",21.9648,22.1044,21.5738,22.1044,193400.0],["2004-01-14",22.0974,22.3418,21.7902,22.3418,151600.0],["2004-01-15",22.3348,22.3418,21.9229,21.9229,63600.0],["2004-01-16",22.1184,22.3418,21.9438,22.3418,35900.0],["2004-01-20",22.3418,22.8096,21.9787,22.8096,141200.0],["2004-01-21",22.8934,22.8934,22.1254,22.649,46000.0],["2004-01-22",22.6211,22.6211,21.3713,21.483,109000.0],["2004-01-23",21.5319,21.6436,20.9664,21.134,57500.0],["2004-01-26",21.0572,21.4342,20.9664,21.3434,74600.0],["2004-01-27",21.1479,21.2666,20.4637,20.6243,71200.0],["2004-01-28",20.9669,21.1416,20.5264,20.6872,97900.0],["2004-01-29",20.6802,21.0228,20.2607,20.9878,73400.0],["2004-01-30",20.8899,21.1067,20.5404,20.9808,90200.0],["2004-02-02",20.6313,22.2882,20.5823,22.2882,142500.0],["2004-02-03",22.2602,22.3302,21.3514,22.0994,125600.0],["2004-02-04",22.1274,22.3581,21.4143,21.4492,109700.0],["2004-02-05",22.0086,22.0086,21.3514,21.7918,36400.0],["2004-02-06",21.673,22.3721,21.673,22.3371,39900.0],["2004-02-09",22.3511,22.4071,21.7988,22.3371,45300.0],["2004-02-10",21.8827,22.3721,21.8827,22.3721,60300.0],["2004-02-11",22.0365,22.4071,22.0365,22.3721,56800.0],["2004-02-12",22.3022,22.8895,22.2393,22.5958,46600.0],["2004-02-13",22.7217,22.7217,22.1064,22.1624,34300.0],["2004-02-17",22.3721,23.3159,22.3721,23.218,101600.0],["2004-02-18",22.9174,23.3439,22.484,22.5888,61000.0],["2004-02-19",22.9734,22.9734,21.631,21.631,58000.0],["2004-02-20",21.4003,21.9456,21.2255,21.6031,58500.0],["2004-02-23",21.3304,21.7289,21.2255,21.2255,66300.0],["2004-02-24",21.631,21.9526,21.3584,21.9526,43400.0],["2004-02-25",21.687,22.1903,21.687,22.0925,34200.0],["2004-02-26",21.687,22.3371,21.673,22.3092,30000.0],["2004-02-27",22.1274,22.3092,21.4003,21.7848,58900.0],["2004-03-01",22.0365,22.3721,21.7918,22.2253,85300.0],["2004-03-02",22.1694,22.3721,21.7499,22.2882,114400.0],["2004-03-03",22.2882,22.3721,21.8897,22.2463,59800.0],["2004-03-04",22.0505,22.1833,21.9037,22.0575,91700.0],["2004-03-05",22.0994,22.1484,21.8548,21.9456,50200.0],["2004-03-08",22.2742,22.3302,21.8338,22.0155,199600.0],["2004-03-09",21.8897,22.2393,21.687,21.9177,142200.0],["2004-03-10",21.8478,22.0575,21.8478,21.9736,92800.0],["2004-03-11",21.8548,22.2812,21.68,21.7499,86900.0],["2004-03-12",22.0505,22.8755,21.7429,22.8265,140600.0],["2004-03-15",22.8615,22.8615,22.1833,22.1833,129200.0],["2004-03-16",22.5749,22.5749,21.9247,22.1624,87800.0],["2004-03-17",22.7217,23.1971,22.0994,23.1901,67300.0],["2004-03-18",23.0223,23.0712,22.2323,22.5259,53400.0],["2004-03-19",23.1831,23.2111,22.3022,22.7986,76000.0],["2004-03-22",22.8755,22.8755,22.1204,22.1484,84800.0],["2004-03-23",22.3721,22.5189,21.9247,21.9386,98200.0],["2004-03-24",21.9526,22.0575,21.3164,21.6031,83200.0],["2004-03-25",21.5541,22.3721,21.5541,22.1204,62800.0],["2004-03-26",21.687,22.5259,21.617,22.3232,72800.0],["2004-03-29",22.456,22.9384,22.1833,22.8545,90400.0],["2004-03-30",22.9873,22.9873,22.3721,22.8615,47000.0],["2004-03-31",22.9803,23.225,22.6867,23.2111,120000.0],["2004-04-01",22.6587,23.0712,22.4979,22.6518,169800.0],["2004-04-02",22.7217,23.0013,22.3302,22.3721,107200.0],["2004-04-05",22.6028,22.8126,22.3232,22.435,110900.0],["2004-04-06",22.477,22.5259,22.2183,22.3092,50100.0],["2004-04-07",22.3022,22.5049,21.2954,21.7988,134900.0],["2004-04-08",22.1973,22.2533,21.8338,21.8338,54400.0],["2004-04-12",21.5961,21.9107,21.5192,21.7709,90100.0],["2004-04-13",21.5262,22.0505,21.0158,21.0927,69700.0],["2004-04-14",21.0088,21.4492,20.9948,21.3094,60600.0],["2004-04-15",21.2675,21.5821,21.1207,21.1347,86500.0],["2004-04-16",20.9878,21.4562,20.9738,21.1626,76300.0],["2004-04-19",21.2675,21.4213,20.9738,21.1836,65500.0],["2004-04-20",21.3094,21.3234,20.4915,20.6732,117500.0],["2004-04-21",20.5054,20.9808,19.7504,20.9808,234700.0],["2004-04-22",21.0857,21.7778,20.876,21.624,136300.0],["2004-04-23",21.68,21.7988,21.2395,21.659,70500.0],["2004-04-26",21.673,22.3721,21.673,22.2952,102900.0],["2004-04-27",22.1973,22.3651,21.7569,21.9666,107600.0],["2004-04-28",21.3296,21.9246,21.3296,21.6656,99400.0],["2004-04-29",21.4486,22.0786,21.4206,21.6586,86800.0],["2004-04-30",21.5956,22.0296,21.3226,21.3576,78200.0],["2004-05-03",21.1406,22.4356,21.1196,22.2466,157900.0],["2004-05-04",21.9456,22.7086,21.8686,22.2116,137400.0],["2004-05-05",22.2956,22.3306,21.9106,21.9806,36400.0],["2004-05-06",21.8056,21.9106,21.2456,21.4206,127400.0],["2004-05-07",21.1336,21.7426,21.0006,21.0216,88000.0],["2004-05-10",20.9026,21.2596,20.5666,20.7556,99700.0],["2004-05-11",21.0706,21.1406,20.7626,21.0356,43000.0],["2004-05-12",21.1686,21.1686,20.5596,20.9026,111500.0],["2004-05-13",21.0216,21.0986,20.5246,20.6856,50100.0],["2004-05-14",20.6786,20.9166,20.4336,20.4686,53300.0],["2004-05-17",20.4056,20.4126,19.6705,20.2096,85800.0],["2004-05-18",20.2026,20.6296,20.2026,20.6296,34800.0],["2004-05-19",20.6366,20.7836,20.3286,20.6296,93100.0],["2004-05-20",20.5736,20.6576,20.3706,20.4476,60800.0],["2004-05-21",20.6366,20.8046,20.3216,20.6926,52700.0],["2004-05-24",20.6506,20.7906,20.4826,20.6926,98400.0],["2004-05-25",20.6506,21.2876,20.5806,21.2666,174900.0],["2004-05-26",20.9726,21.4486,20.9726,21.2316,88000.0],["2004-05-27",21.4626,21.7986,21.1966,21.7496,68600.0],["2004-05-28",21.5676,22.1906,21.5326,22.1556,63400.0],["2004-06-01",21.5606,22.3586,21.5606,22.3516,130700.0],["2004-06-02",22.3586,22.3866,22.0366,22.1346,75600.0],["2004-06-03",22.0226,22.3236,21.4416,21.4836,34500.0],["2004-06-04",21.6026,21.9736,21.3716,21.7566,43500.0],["2004-06-07",22.0436,22.2116,21.6026,21.9176,73200.0],["2004-06-08",21.7216,21.9316,21.6656,21.8126,54300.0],["2004-06-09",21.9456,22.1766,21.7146,22.0506,94400.0],["2004-06-10",21.8966,22.2186,21.4836,21.9106,95700.0],["2004-06-14",22.0436,22.1766,21.7006,21.8616,87000.0],["2004-06-15",21.7846,22.3936,21.7846,22.1976,106200.0],["2004-06-16",22.2466,22.5056,22.1206,22.3236,59200.0],["2004-06-17",22.5406,22.6316,21.8686,22.0786,62900.0],["2004-06-18",21.5816,22.9606,21.5606,22.7086,163500.0],["2004-06-21",22.6106,22.7156,22.0506,22.1276,58900.0],["2004-06-22",22.1136,22.1976,21.8826,22.0856,95000.0],["2004-06-23",21.9106,22.4636,21.9106,22.4076,95700.0],["2004-06-24",22.6456,22.7506,22.0786,22.2186,48500.0],["2004-06-25",22.0856,22.8976,22.0856,22.8836,146100.0],["2004-06-28",22.5826,23.1006,22.4986,22.7156,112300.0],["2004-06-29",22.7506,22.9746,22.6316,22.8206,114000.0],["2004-06-30",22.8206,23.1636,22.5756,23.0586,67800.0],["2004-07-01",22.7926,23.2756,22.7296,22.7296,136700.0],["2004-07-02",22.7366,22.7646,22.4846,22.5546,26500.0],["2004-07-06",22.4706,23.0026,22.4706,22.6526,72700.0],["2004-07-07",22.5406,23.1006,22.5406,22.6946,43700.0],["2004-07-08",22.5126,23.0166,22.1766,22.3306,63100.0],["2004-07-09",22.2326,22.5476,22.0646,22.3026,27900.0],["2004-07-12",22.0646,22.5546,22.0576,22.2256,41600.0],["2004-07-13",22.4496,22.6946,22.3376,22.3586,37100.0],["2004-07-14",22.2396,22.6876,22.0226,22.0296,44700.0],["2004-07-15",22.4006,22.8416,22.0646,22.6876,89700.0],["2004-07-16",22.6806,22.8906,21.9036,21.9036,89600.0],["2004-07-19",22.3236,22.3236,21.6866,21.7006,61300.0],["2004-07-20",22.0016,22.7506,21.2176,22.5756,154100.0],["2004-07-21",22.8416,22.8416,21.7006,21.7006,63500.0],["2004-07-22",21.5816,22.2536,21.3506,22.0436,56000.0],["2004-07-23",22.2816,22.5616,21.8126,22.4706,110600.0],["2004-07-26",22.4706,23.1006,22.2956,23.0446,178000.0],["2004-07-27",22.5056,24.6477,22.5056,24.6477,288300.0],["2004-07-28",24.8439,24.914,22.9657,24.1711,170600.0],["2004-07-29",24.4024,24.4304,23.6595,24.08,104800.0],["2004-07-30",24.2973,24.2973,23.6385,23.9679,59900.0],["2004-08-02",24.1641,24.3533,23.5824,24.3463,113900.0],["2004-08-03",24.2973,24.2973,23.6946,23.7717,184200.0],["2004-08-04",23.6245,24.1431,23.4773,23.8067,88000.0],["2004-08-05",23.6665,23.8277,23.3021,23.4563,83400.0],["2004-08-06",23.8908,23.8908,22.6714,22.8957,65000.0],["2004-08-09",22.6434,23.6035,22.6434,23.3161,99300.0],["2004-08-10",23.197,24.1501,23.197,23.9329,314600.0],["2004-08-11",23.5614,23.9959,23.1199,23.8137,106900.0],["2004-08-12",23.6175,23.8628,23.218,23.7717,71400.0],["2004-08-13",24.024,24.024,23.7857,23.8488,65700.0],["2004-08-16",23.8277,24.3393,23.6315,23.8207,101200.0],["2004-08-17",23.9328,24.038,23.6735,23.8137,99400.0],["2004-08-18",23.5754,24.3884,23.4703,24.3884,92200.0],["2004-08-19",24.5005,24.5005,23.6035,23.6525,69500.0],["2004-08-20",23.8558,24.5285,23.5754,24.5285,79300.0],["2004-08-23",24.5285,24.6337,23.8628,23.8628,64500.0],["2004-08-24",24.1081,24.1922,23.8628,23.9188,62000.0],["2004-08-25",23.7647,24.872,23.7647,24.7178,83600.0],["2004-08-26",24.8089,24.8089,24.1571,24.2763,55600.0],["2004-08-27",24.2973,24.6267,24.2973,24.5426,20500.0],["2004-08-30",24.1641,24.5285,23.8558,24.3674,66100.0],["2004-08-31",24.5986,24.942,24.2552,24.7738,114100.0],["2004-09-01",24.9981,25.3205,24.3884,24.9771,124600.0],["2004-09-02",24.5356,25.3135,24.5356,25.2854,36700.0],["2004-09-03",25.4046,25.4046,24.3113,24.7388,50700.0],["2004-09-07",25.3906,25.4536,24.949,25.0401,83000.0],["2004-09-08",24.9,25.2294,24.4585,24.4725,63500.0],["2004-09-09",24.8089,25.1453,24.5145,24.886,89200.0],["2004-09-10",24.893,25.3695,24.893,25.1242,54300.0],["2004-09-13",25.3345,25.5798,24.886,25.0542,96100.0],["2004-09-14",24.914,25.3345,24.5636,24.7038,63300.0],["2004-09-15",25.1242,25.1242,24.5426,24.956,98000.0],["2004-09-16",25.2294,25.5798,25.0752,25.1733,97300.0],["2004-09-17",25.2083,25.797,24.7248,25.0892,267500.0],["2004-09-20",24.9911,25.4186,24.4164,24.5285,91200.0],["2004-09-21",24.3954,25.1873,24.3884,25.0962,68400.0],["2004-09-22",24.7178,24.928,24.087,24.1992,59900.0],["2004-09-23",24.3323,24.4655,24.1011,24.1151,39700.0],["2004-09-24",24.0099,24.5846,24.0099,24.3603,45100.0],["2004-09-27",24.031,24.5145,23.9679,24.024,54000.0],["2004-09-28",24.2342,24.5776,23.8978,24.5356,47900.0],["2004-09-29",24.3604,24.7388,23.5264,23.8978,138200.0],["2004-09-30",23.6035,24.1361,23.5965,23.7436,64400.0],["2004-10-01",24.1221,24.9701,23.6666,24.893,81600.0],["2004-10-04",25.1663,25.5167,24.5285,25.4186,85100.0],["2004-10-05",25.4186,25.5728,25.3275,25.5517,51700.0],["2004-10-06",25.2994,25.79,25.2574,25.2574,114200.0],["2004-10-07",25.1663,25.6358,24.2482,24.2622,86300.0],["2004-10-08",24.3533,24.5706,22.6854,22.8186,186800.0],["2004-10-11",22.7905,23.6595,22.7905,23.5474,97500.0],["2004-10-12",23.6806,23.6806,22.9517,23.2951,63000.0],["2004-10-13",23.6806,23.6876,22.5242,22.5242,112900.0],["2004-10-14",22.4962,22.8466,22.4261,22.4331,53900.0],["2004-10-15",22.7905,23.1059,22.4261,22.6434,37800.0],["2004-10-18",23.0288,23.225,22.5663,22.9657,53200.0],["2004-10-19",22.7415,23.1059,22.2159,22.2159,70000.0],["2004-10-20",22.2579,22.9587,21.9776,22.9447,56100.0],["2004-10-21",22.8676,23.5754,22.8466,23.3932,97600.0],["2004-10-22",23.3722,23.7506,22.6083,22.6223,50900.0],["2004-10-25",22.5102,23.4633,22.5102,23.19,52200.0],["2004-10-26",23.3862,23.7156,22.7134,23.7156,56200.0],["2004-10-27",23.7542,24.491,23.256,24.4068,67700.0],["2004-10-28",23.9437,24.4068,23.7542,24.1893,31400.0],["2004-10-29",23.9577,24.1261,23.3612,23.5156,30300.0],["2004-11-01",23.7612,24.47,23.5086,24.2454,70100.0],["2004-11-02",24.1752,24.491,24.0349,24.2945,57300.0],["2004-11-03",24.5331,24.87,24.0489,24.5261,48600.0],["2004-11-04",24.084,25.1998,23.7261,25.1998,32300.0],["2004-11-05",25.1787,25.6138,24.6314,24.898,100000.0],["2004-11-08",24.5051,24.9893,24.3016,24.5893,53600.0],["2004-11-09",25.0314,25.0314,24.3998,24.9331,27400.0],["2004-11-10",25.0875,25.2419,24.6665,25.1858,40700.0],["2004-11-11",24.9331,25.7612,24.9191,25.67,33400.0],["2004-11-12",25.5507,25.9647,25.1858,25.9647,28400.0],["2004-11-15",25.9577,25.9647,25.263,25.9647,54300.0],["2004-11-16",25.9577,25.9577,24.6033,24.6244,96200.0],["2004-11-17",24.9752,25.4665,24.9752,25.277,101200.0],["2004-11-18",25.3331,25.3331,24.2805,24.3858,40900.0],["2004-11-19",24.2875,24.7366,23.5086,23.6138,62300.0],["2004-11-22",23.4595,25.1226,23.4595,24.9542,102800.0],["2004-11-23",25.0805,25.1928,24.5121,24.884,96600.0],["2004-11-24",24.6595,25.4875,24.3998,25.4244,60100.0],["2004-11-26",25.6559,25.7331,25.3612,25.6489,20100.0],["2004-11-29",25.9577,25.9577,25.2138,25.6208,147700.0],["2004-11-30",25.3261,25.8735,25.0524,25.8735,196300.0],["2004-12-01",26.1191,26.1331,25.6138,26.1051,383200.0],["2004-12-02",25.3472,26.3015,25.3472,26.098,157600.0],["2004-12-03",26.0209,26.3156,25.5717,25.677,98600.0],["2004-12-06",25.3612,25.9647,25.263,25.6208,50800.0],["2004-12-07",25.2489,25.663,24.9963,25.1928,85200.0],["2004-12-08",25.1296,26.077,25.1296,26.077,111600.0],["2004-12-09",25.5647,26.1401,24.9542,26.1191,125700.0],["2004-12-10",25.5577,25.9507,24.9823,25.7893,113100.0],["2004-12-13",25.9647,25.9998,25.5928,25.9998,68300.0],["2004-12-14",25.9998,26.0349,25.5998,26.0349,152200.0],["2004-12-15",26.1331,26.3015,25.7893,26.2594,152600.0],["2004-12-16",26.0279,26.2384,25.7963,26.077,41700.0],["2004-12-17",26.07,26.2594,25.5016,26.07,174800.0],["2004-12-20",26.3156,26.3436,25.9296,26.0138,99100.0],["2004-12-21",26.3086,26.6665,26.0279,26.6665,76500.0],["2004-12-22",26.6594,26.9331,26.2033,26.3857,54200.0],["2004-12-23",26.1752,26.6875,26.063,26.3296,46500.0],["2004-12-27",26.5963,26.5963,25.7963,25.8244,58100.0],["2004-12-28",26.1191,26.7366,26.0279,26.4279,60600.0],["2004-12-29",26.2735,26.4349,26.0349,26.2314,27200.0],["2004-12-30",25.9998,26.3156,25.9507,26.0419,49500.0],["2004-12-31",26.2173,26.2454,25.8244,25.8244,37300.0],["2005-01-03",26.3156,27.0033,25.4594,25.7331,117500.0],["2005-01-04",26.091,26.091,25.3612,25.7261,105800.0],["2005-01-05",25.3401,25.8524,24.9893,24.9893,81700.0],["2005-01-06",24.8138,25.7893,24.8138,25.5437,102500.0],["2005-01-07",25.5366,25.6138,24.5893,24.863,70200.0],["2005-01-10",25.5086,25.9858,24.7928,25.3893,69800.0],["2005-01-11",25.1366,25.6138,24.7016,25.3191,48500.0],["2005-01-12",25.1858,25.691,24.9472,25.5717,54300.0],["2005-01-13",25.8875,25.8875,24.5612,24.6454,57300.0],["2005-01-14",24.3577,25.2489,24.3577,25.1928,54700.0],["2005-01-18",25.4384,25.8805,25.1928,25.677,127600.0],["2005-01-19",25.9647,25.9647,24.7928,24.884,58700.0],["2005-01-20",24.7717,25.4875,24.6665,25.1366,65700.0],["2005-01-21",25.1366,25.5647,24.6454,24.863,78000.0],["2005-01-24",25.2629,25.3331,24.6314,24.6735,55700.0],["2005-01-25",25.0524,25.2279,24.6384,24.8559,50300.0],["2005-01-26",25.1577,25.1577,24.5051,24.6524,68100.0],["2005-01-27",25.0775,25.0775,24.3819,24.5576,34000.0],["2005-01-28",24.8316,24.8316,24.4733,24.5857,45300.0],["2005-01-31",24.2414,24.6981,23.9744,24.3889,106300.0],["2005-02-01",24.1009,24.5224,24.1009,24.4381,86200.0],["2005-02-02",24.2133,24.6981,24.2133,24.6981,68300.0],["2005-02-03",24.5997,24.7684,24.3608,24.7262,72600.0],["2005-02-04",24.6559,25.5905,24.6489,25.5764,86400.0],["2005-02-07",25.0354,25.3797,24.9511,25.0424,69400.0],["2005-02-08",25.3867,25.6326,25.1829,25.5272,79800.0],["2005-02-09",25.5272,25.6607,24.944,25.0143,70600.0],["2005-02-10",24.8878,25.3024,24.67,25.0635,78000.0],["2005-02-11",24.8597,25.471,24.8386,25.4359,40500.0],["2005-02-14",25.2602,25.4078,24.944,25.1548,42300.0],["2005-02-15",25.0143,25.204,24.9581,24.9792,42500.0],["2005-02-16",24.8035,25.2883,24.6278,25.1548,78100.0],["2005-02-17",24.8738,25.1689,24.4733,24.5365,69400.0],["2005-02-18",24.7262,24.923,24.5224,24.7894,35600.0],["2005-02-22",24.2836,24.4171,24.0728,24.1922,76900.0],["2005-02-23",24.1009,24.7262,24.0025,24.0236,73500.0],["2005-02-24",23.9322,24.8457,23.8339,24.8457,50500.0],["2005-02-25",24.7192,25.3516,24.5927,25.3516,53400.0],["2005-02-28",25.0916,25.1338,24.2063,24.4381,108900.0],["2005-03-01",24.4452,25.0775,24.4452,25.0143,122200.0],["2005-03-02",25.0143,25.2673,24.7403,24.9651,58300.0],["2005-03-03",25.2743,25.2954,25.0213,25.2602,55000.0],["2005-03-04",25.2954,25.6467,25.1759,25.4078,82300.0],["2005-03-07",25.2251,25.5764,24.923,24.9511,49900.0],["2005-03-08",24.8035,25.1408,24.4803,24.5365,64700.0],["2005-03-09",24.4522,24.6841,24.2414,24.4381,190800.0],["2005-03-10",24.3046,24.5506,24.1079,24.1782,97900.0],["2005-03-11",24.1711,24.3679,24.0517,24.2344,43700.0],["2005-03-14",24.2765,24.3468,23.9814,24.0657,120800.0],["2005-03-15",24.1711,24.3749,23.8268,23.9955,67600.0],["2005-03-16",23.9392,24.5154,23.8198,24.41,112500.0],["2005-03-17",24.4873,24.5787,24.1852,24.4171,60100.0],["2005-03-18",24.2484,24.5014,23.9533,24.2765,168200.0],["2005-03-21",24.2414,24.2414,23.7987,23.9252,52700.0],["2005-03-22",23.8198,24.2414,23.3842,23.3982,64600.0],["2005-03-23",23.5528,23.883,23.2788,23.5247,63400.0],["2005-03-24",23.602,23.7636,23.3771,23.3842,53700.0],["2005-03-28",23.4825,23.4825,22.8572,23.0047,49300.0],["2005-03-29",22.9415,23.1663,22.3864,22.4848,77900.0],["2005-03-30",22.3302,23.0399,22.3302,23.0399,70600.0],["2005-03-31",23.2155,23.3209,22.7166,23.0188,72400.0],["2005-04-01",23.1874,23.2155,22.6393,22.808,112700.0],["2005-04-04",22.808,23.4333,22.808,23.4333,71900.0],["2005-04-05",23.4404,23.6793,23.2647,23.595,44300.0],["2005-04-06",23.8198,24.1641,23.6793,23.9463,89900.0],["2005-04-07",24.1711,24.1711,23.3631,23.7917,49000.0],["2005-04-08",23.4333,23.6933,23.1874,23.2928,78900.0],["2005-04-11",23.4123,23.5036,23.2717,23.3631,47100.0],["2005-04-12",23.1312,23.9463,23.0469,23.6652,81800.0],["2005-04-13",23.5458,23.7355,23.075,23.075,51400.0],["2005-04-14",22.9626,23.4333,22.8923,22.8923,70300.0],["2005-04-15",22.8923,23.0539,22.2107,22.2318,64400.0],["2005-04-18",22.2248,23.1242,22.1615,22.6253,132000.0],["2005-04-19",22.7237,22.8923,22.3091,22.6885,97500.0],["2005-04-20",22.5129,22.8431,22.3442,22.7728,76700.0],["2005-04-21",22.808,24.3398,22.808,24.2835,115100.0],["2005-04-22",24.1641,24.9159,24.0095,24.8667,199300.0],["2005-04-25",24.8035,24.9792,24.3889,24.9651,111500.0],["2005-04-26",24.7613,24.9862,23.8128,24.0657,117300.0],["2005-04-27",23.9567,24.9698,23.9004,24.6251,88600.0],["2005-04-28",24.4844,24.7306,24.2381,24.2733,119100.0],["2005-04-29",24.21,25.0542,24.21,24.9698,86900.0],["2005-05-02",24.8854,25.2583,24.618,24.8643,56900.0],["2005-05-03",24.9909,25.406,24.7869,25.1598,88100.0],["2005-05-04",25.3005,25.8211,24.998,25.7578,91400.0],["2005-05-05",25.4694,26.0322,25.4694,26.0322,103900.0],["2005-05-06",26.0322,26.187,25.7508,26.1659,330800.0],["2005-05-09",26.1589,26.384,25.9619,26.0322,165400.0],["2005-05-10",26.0041,26.0041,25.3497,25.793,55100.0],["2005-05-11",25.7367,25.9478,25.3216,25.9478,54000.0],["2005-05-12",26.1026,26.1026,25.202,25.5186,61300.0],["2005-05-13",25.6452,25.7015,24.6673,24.9839,38500.0],["2005-05-16",25.0824,25.9196,24.6251,25.9196,83600.0],["2005-05-17",26.0181,26.0322,25.0191,25.8282,190500.0],["2005-05-18",25.8915,26.384,25.5467,26.3136,128700.0],["2005-05-19",26.1026,26.3629,25.6101,26.0322,190300.0],["2005-05-20",25.6101,26.1166,25.5749,25.9056,48400.0],["2005-05-23",25.7789,26.2785,25.596,26.2644,110900.0],["2005-05-24",26.0041,26.1026,25.4412,26.0392,119400.0],["2005-05-25",25.8563,26.0322,25.1387,25.7015,135800.0],["2005-05-26",25.7649,26.1448,25.1035,26.1026,57100.0],["2005-05-27",25.8704,26.1026,25.8493,26.0533,20400.0],["2005-05-31",26.0111,26.1166,25.8352,26.0252,58600.0],["2005-06-01",26.0252,26.3559,25.7367,26.2222,78400.0],["2005-06-02",26.2222,26.384,25.9056,26.3136,103200.0],["2005-06-03",26.377,26.377,25.7508,25.7578,50200.0],["2005-06-06",25.7297,26.384,25.7297,26.3699,88200.0],["2005-06-07",26.384,26.7006,26.1659,26.2362,66300.0],["2005-06-08",26.4403,26.4895,26.0955,26.2151,86800.0],["2005-06-09",26.4332,26.7217,25.997,26.2433,186900.0],["2005-06-10",26.2222,26.4192,26.1307,26.3136,91700.0],["2005-06-13",26.2996,26.5951,26.0252,26.3136,80700.0],["2005-06-14",26.377,26.7358,26.18,26.5951,55700.0],["2005-06-15",26.7287,26.7287,26.1448,26.4543,95100.0],["2005-06-16",26.4966,26.771,26.3066,26.6654,65800.0],["2005-06-17",26.7991,26.8835,26.4755,26.771,193200.0],["2005-06-20",26.7147,26.8695,26.5951,26.7358,114900.0],["2005-06-21",26.5951,26.9046,26.5951,26.8343,60800.0],["2005-06-22",26.8835,27.0876,26.8343,27.0876,49500.0],["2005-06-23",26.9609,26.9609,26.3136,26.3488,59000.0],["2005-06-24",26.2996,26.7147,26.2081,26.6162,99200.0],["2005-06-27",26.6795,26.9539,26.3488,26.9539,81500.0],["2005-06-28",27.0243,27.573,26.8624,27.369,145700.0],["2005-06-29",27.369,27.7349,27.3409,27.4886,81600.0],["2005-06-30",27.7489,27.7911,27.4042,27.4112,223700.0],["2005-07-01",27.6997,28.0515,27.1931,28.0444,169700.0],["2005-07-05",27.7912,28.3188,27.7349,28.2625,140700.0],["2005-07-06",28.2485,28.3118,27.8193,27.9037,77400.0],["2005-07-07",27.6926,28.1007,27.2494,27.6575,99800.0],["2005-07-08",27.4534,28.4947,27.1157,28.3118,104200.0],["2005-07-11",28.4244,29.4516,28.1992,29.2476,158100.0],["2005-07-12",29.3742,29.3742,28.4736,28.6354,92500.0],["2005-07-13",28.741,28.741,28.0022,28.0726,68400.0],["2005-07-14",28.2766,28.2766,27.7349,27.7349,69500.0],["2005-07-15",27.4745,27.8615,27.0243,27.6926,84500.0],["2005-07-18",27.7278,27.8263,27.0031,27.0383,87900.0],["2005-07-19",27.376,27.4394,26.7077,27.3268,109000.0],["2005-07-20",27.1861,27.4394,27.0313,27.4394,158100.0],["2005-07-21",27.4464,27.5871,26.7358,26.8484,112800.0],["2005-07-22",26.9328,27.4675,26.6232,27.4394,106800.0],["2005-07-25",27.2987,27.4464,26.771,27.0594,68200.0],["2005-07-26",27.2494,27.4534,26.7358,27.3268,83500.0],["2005-07-27",27.4923,27.5416,27.1049,27.4712,34900.0],["2005-07-28",27.5416,27.8375,27.2458,27.7741,182600.0],["2005-07-29",27.7882,28.077,27.1401,27.4712,71500.0],["2005-08-01",27.5416,27.7107,27.1894,27.288,79100.0],["2005-08-02",27.2035,27.9995,27.2035,27.929,135300.0],["2005-08-03",27.8727,27.8727,26.9006,27.4219,187000.0],["2005-08-04",27.2951,27.3374,26.9429,27.2035,72500.0],["2005-08-05",27.1401,27.4289,26.9147,27.274,126300.0],["2005-08-08",27.3937,27.4289,26.8795,27.1894,67900.0],["2005-08-09",27.281,27.443,26.9781,27.0345,47500.0],["2005-08-10",27.1683,27.4007,26.5414,26.9499,106400.0],["2005-08-11",26.9006,27.2387,26.7809,27.126,53500.0],["2005-08-12",26.9852,27.2528,26.8654,27.0204,54800.0],["2005-08-15",26.9711,27.8375,26.9288,27.6895,70100.0],["2005-08-16",27.5628,27.5628,26.7316,26.7316,43500.0],["2005-08-17",26.6259,27.2106,26.5203,26.8372,64500.0],["2005-08-18",26.7738,26.795,26.3794,26.3864,44200.0],["2005-08-19",26.2808,26.3371,26.1328,26.2174,33300.0],["2005-08-22",26.4076,27.0063,26.4076,26.8161,57500.0],["2005-08-23",26.8865,26.9852,26.2737,26.6752,32700.0],["2005-08-24",26.7175,27.1824,26.4146,26.5062,38200.0],["2005-08-25",26.5414,26.8091,26.3089,26.5203,25600.0],["2005-08-26",26.4428,26.5907,26.2385,26.3582,64900.0],["2005-08-29",26.2526,27.1683,26.2244,27.0908,44200.0],["2005-08-30",27.0345,27.0697,26.2667,26.9077,92000.0],["2005-08-31",26.7809,28.1756,26.6118,28.1756,130000.0],["2005-09-01",28.1756,28.4855,27.8656,28.2038,68600.0],["2005-09-02",28.1756,28.1756,27.6121,27.8516,48100.0],["2005-09-06",27.9572,28.3094,27.9572,28.2883,68400.0],["2005-09-07",28.1122,28.2178,27.8586,28.1544,41800.0],["2005-09-08",28.0136,28.084,27.6332,27.8727,30700.0],["2005-09-09",27.9502,28.2038,27.7177,28.1756,26300.0],["2005-09-12",27.9361,28.3376,27.8516,28.2883,36000.0],["2005-09-13",28.1615,28.1615,26.8231,26.9781,59900.0],["2005-09-14",27.0626,27.1894,26.4146,26.4146,47200.0],["2005-09-15",26.64,26.7668,26.4005,26.6752,58000.0],["2005-09-16",26.7809,27.2528,26.485,27.2458,176100.0],["2005-09-19",27.1753,27.1965,26.485,26.7245,24400.0],["2005-09-20",26.7879,27.0626,26.1681,26.5555,63600.0],["2005-09-21",26.4146,26.5696,26.1047,26.323,79900.0],["2005-09-22",26.2315,26.2596,25.4496,26.0624,74100.0],["2005-09-23",26.006,26.5977,25.7736,26.5977,46200.0],["2005-09-26",26.7527,26.8795,26.2455,26.633,89800.0],["2005-09-27",26.5766,26.8513,26.1258,26.4216,42000.0],["2005-09-28",26.471,26.5625,25.6609,25.9779,39200.0],["2005-09-29",26.0976,26.5555,25.52,26.5555,54500.0],["2005-09-30",26.485,26.7527,26.2737,26.6259,36500.0],["2005-10-03",26.5132,27.0838,26.5132,26.6118,22600.0],["2005-10-04",26.7668,27.1049,25.9356,25.9356,43700.0],["2005-10-05",25.8722,25.9849,24.9213,24.9354,61100.0],["2005-10-06",24.9424,25.6679,24.6818,25.2312,53800.0],["2005-10-07",25.6961,25.8018,25.1608,25.4707,42200.0],["2005-10-10",25.7032,25.7525,25.3369,25.4919,53200.0],["2005-10-11",25.6961,25.6961,24.7945,24.7945,150600.0],["2005-10-12",24.717,24.8931,24.1676,24.7241,47200.0],["2005-10-13",24.5973,25.196,24.3226,25.0903,46200.0],["2005-10-14",25.2665,25.3439,24.4705,25.2805,52600.0],["2005-10-17",25.4144,25.4144,24.4282,24.8015,29200.0],["2005-10-18",24.865,24.8931,24.1253,24.4494,91400.0],["2005-10-19",24.3296,25.4989,24.1606,25.4637,104700.0],["2005-10-20",25.8934,25.8934,24.6677,25.034,61800.0],["2005-10-21",24.9072,25.6468,24.8509,25.0058,79600.0],["2005-10-24",25.0058,25.1256,24.9072,25.1256,86800.0],["2005-10-25",24.9776,25.1185,24.6536,24.9988,69400.0],["2005-10-26",25.0833,25.5764,24.7804,24.9142,52600.0],["2005-10-27",25.408,25.408,24.6039,24.6815,87400.0],["2005-10-28",24.8084,25.2528,24.8084,25.2176,97400.0],["2005-10-31",25.0977,25.5844,25.0977,25.3516,58100.0],["2005-11-01",25.1823,25.3728,24.8296,25.0553,83000.0],["2005-11-02",25.1964,25.7819,25.0976,25.4786,79700.0],["2005-11-03",25.3234,25.6267,25.1753,25.2952,66300.0],["2005-11-04",25.4292,25.4715,24.9425,25.3586,79400.0],["2005-11-07",25.4503,25.9159,25.3939,25.8313,92300.0],["2005-11-08",26.1769,26.6425,25.8947,25.9935,81800.0],["2005-11-09",26.0499,27.115,26.0005,26.5296,64600.0],["2005-11-10",26.6001,28.018,26.2122,28.0109,74800.0],["2005-11-11",28.1802,28.1802,27.4113,27.5101,72600.0],["2005-11-14",27.5383,27.6018,26.5508,26.8047,78600.0],["2005-11-15",27.0022,27.5171,26.4661,26.8541,58500.0],["2005-11-16",26.7271,26.8047,25.796,26.4167,51100.0],["2005-11-17",26.4943,27.2985,26.4732,26.8047,67200.0],["2005-11-18",27.1785,27.7146,26.713,27.4184,83400.0],["2005-11-21",27.2279,27.7358,26.6777,27.7217,66300.0],["2005-11-22",27.6511,28.1096,27.4043,27.7287,70800.0],["2005-11-23",27.6723,28.0321,27.5877,27.9121,35900.0],["2005-11-25",27.8628,27.8628,27.6512,27.6512,8300.0],["2005-11-28",27.6511,27.8134,26.974,27.0445,58800.0],["2005-11-29",27.2279,27.7358,27.2068,27.6018,53400.0],["2005-11-30",27.63,28.1379,27.5101,27.7146,80500.0],["2005-12-01",27.9686,28.42,27.8063,28.2296,96900.0],["2005-12-02",28.413,28.413,27.9051,28.3001,36700.0],["2005-12-05",28.1379,28.3354,27.6864,28.0462,90500.0],["2005-12-06",28.2507,28.5611,28.159,28.3777,93000.0],["2005-12-07",28.2578,28.3848,28.025,28.1731,46400.0],["2005-12-08",28.1449,28.4412,27.7429,28.018,44800.0],["2005-12-09",27.8698,28.3848,27.7922,28.2789,114000.0],["2005-12-12",28.42,28.4906,27.7922,27.8628,62100.0],["2005-12-13",28.0462,28.0603,27.7005,27.9545,188200.0],["2005-12-14",28.0532,28.1308,27.5806,27.7005,87400.0],["2005-12-15",27.9192,28.1026,27.2491,27.6441,88200.0],["2005-12-16",27.6018,27.7922,27.1574,27.1574,308900.0],["2005-12-19",27.5242,27.7993,26.4732,26.9599,122100.0],["2005-12-20",26.9317,26.9458,26.2333,26.452,57700.0],["2005-12-21",26.6918,26.9034,26.3956,26.8893,65600.0],["2005-12-22",26.981,27.1009,26.1557,26.6142,47700.0],["2005-12-23",26.8117,26.9881,26.3039,26.5225,32400.0],["2005-12-27",26.5296,26.7271,26.1205,26.2122,58000.0],["2005-12-28",26.6424,26.713,26.2898,26.4943,58800.0],["2005-12-29",26.586,26.6424,26.2122,26.2122,35400.0],["2005-12-30",26.0993,26.1628,25.6126,25.6831,56700.0],["2006-01-03",26.0429,26.7906,25.401,26.6707,101400.0],["2006-01-04",26.4449,26.452,24.9495,25.1682,164800.0],["2006-01-05",25.0624,25.3445,24.7097,24.9001,137900.0],["2006-01-06",24.9001,25.923,24.9001,25.796,88500.0],["2006-01-09",25.8595,26.0217,25.6972,25.9935,88500.0],["2006-01-10",25.7466,26.2263,25.5632,26.1275,95100.0],["2006-01-11",26.2756,26.3744,25.408,26.1205,139400.0],["2006-01-12",26.2686,26.4026,25.2317,25.6408,136200.0],["2006-01-13",25.796,26.2474,25.5985,26.1275,137600.0],["2006-01-17",25.9935,26.3109,25.803,26.1698,72200.0],["2006-01-18",26.0358,26.4379,26.0358,26.2051,58100.0],["2006-01-19",26.3956,26.8047,25.8242,26.8047,152500.0],["2006-01-20",26.8541,27.0798,26.4873,26.7412,81400.0],["2006-01-23",27.7852,28.2014,27.5383,27.6088,137900.0],["2006-01-24",27.8134,27.8134,26.8329,26.9246,71000.0],["2006-01-25",26.8964,27.3196,26.6495,26.981,65800.0],["2006-01-26",27.2561,27.7499,27.108,27.7217,67500.0],["2006-01-27",27.531,28.0537,27.2555,27.7994,51900.0],["2006-01-30",27.9195,27.9195,26.9024,27.1214,65600.0],["2006-01-31",26.8459,26.9871,26.3091,26.408,148600.0],["2006-02-01",26.2738,26.6976,26.1325,26.6128,76000.0],["2006-02-02",26.4857,26.5563,25.8712,26.1467,136800.0],["2006-02-03",26.0831,26.6058,26.0619,26.2244,120800.0],["2006-02-06",26.3091,26.7258,26.069,26.6411,65500.0],["2006-02-07",26.5139,26.7823,26.1326,26.2244,60100.0],["2006-02-08",26.1891,26.7258,25.9772,26.5846,53600.0],["2006-02-09",26.7258,26.8459,26.2456,26.2597,29100.0],["2006-02-10",26.3233,26.7541,26.1043,26.5704,51500.0],["2006-02-13",26.4221,26.634,26.1326,26.1326,59800.0],["2006-02-14",26.2808,26.9942,26.182,26.7894,57100.0],["2006-02-15",26.7046,27.2909,26.5634,27.1214,62500.0],["2006-02-16",27.2132,27.4039,26.9165,27.3544,53800.0],["2006-02-17",27.2767,27.2767,26.5351,26.8671,65200.0],["2006-02-21",27.0295,27.0648,26.2032,26.2738,86900.0],["2006-02-22",26.1891,27.2555,26.1467,27.0719,130300.0],["2006-02-23",26.8388,27.2344,26.4857,26.7823,114800.0],["2006-02-24",26.6834,27.0719,26.6269,27.0366,68800.0],["2006-02-27",27.0437,27.2626,26.9448,27.2273,63700.0],["2006-02-28",27.0578,27.1214,26.1326,26.2314,166300.0],["2006-03-01",26.0972,26.6693,26.0266,26.4221,100300.0],["2006-03-02",26.3444,26.4857,26.076,26.4151,115800.0],["2006-03-03",26.2738,26.6623,26.1326,26.3303,44600.0],["2006-03-06",26.4009,26.4009,25.624,26.1396,111900.0],["2006-03-07",25.9419,26.2526,25.5816,26.1396,66700.0],["2006-03-08",25.963,26.1679,25.6028,25.8783,99300.0],["2006-03-09",25.8642,26.1325,25.4121,25.5675,39400.0],["2006-03-10",25.6735,25.6735,25.172,25.4051,58600.0],["2006-03-13",25.4263,25.6805,25.2497,25.3698,103800.0],["2006-03-14",25.4192,25.9772,25.2709,25.5958,68200.0],["2006-03-15",25.8218,26.7258,25.4404,26.7117,87700.0],["2006-03-16",26.7117,26.74,26.3091,26.5422,35700.0],["2006-03-17",26.6764,27.1214,26.1961,26.9024,255400.0],["2006-03-20",26.8318,27.192,26.3162,26.9095,81100.0],["2006-03-21",26.069,26.9307,26.0054,26.069,74100.0],["2006-03-22",26.1184,26.4433,25.8288,26.3656,39400.0],["2006-03-23",26.2244,26.6552,25.7088,26.6411,54600.0],["2006-03-24",26.6905,26.8741,26.4928,26.8388,68000.0],["2006-03-27",26.8247,26.8742,26.4363,26.8742,49900.0],["2006-03-28",26.9095,26.9095,26.4928,26.6835,40200.0],["2006-03-29",26.5563,27.312,26.5563,27.192,99000.0],["2006-03-30",26.9165,27.192,26.6411,26.9589,58800.0],["2006-03-31",27.0366,27.0719,26.4292,27.0225,92100.0],["2006-04-03",27.0648,27.0648,26.521,26.5634,45100.0],["2006-04-04",26.521,26.7188,26.1467,26.3797,69100.0],["2006-04-05",26.4998,26.5281,26.2173,26.4928,64400.0],["2006-04-06",26.408,26.7329,26.182,26.6481,68900.0],["2006-04-07",26.6058,26.6764,25.5605,25.8854,191700.0],["2006-04-10",25.8712,26.0902,25.3274,25.4333,60300.0],["2006-04-11",25.4404,25.5463,24.381,24.5787,88700.0],["2006-04-12",24.5505,24.8542,24.4163,24.494,85300.0],["2006-04-13",25.1791,25.504,25.0096,25.2144,111200.0],["2006-04-17",25.2426,25.2638,24.388,24.5505,92000.0],["2006-04-18",24.6635,24.8471,24.4798,24.8259,163900.0],["2006-04-19",24.9248,25.1155,24.6494,24.9601,70500.0],["2006-04-20",24.9248,25.1084,24.388,24.4516,67900.0],["2006-04-21",24.8047,24.9107,24.1338,24.4657,103000.0],["2006-04-24",24.5858,24.72,24.0631,24.3315,865500.0],["2006-04-25",24.0843,24.8754,23.6676,24.8754,225900.0],["2006-04-26",24.9742,25.2497,24.72,24.8612,126800.0],["2006-04-27",24.6847,25.3486,24.3739,24.6635,98200.0],["2006-04-28",24.4869,24.9248,24.3668,24.5787,112800.0],["2006-05-01",24.4445,24.8754,24.4375,24.5434,98200.0],["2006-05-02",24.5858,24.9813,24.3245,24.8824,93000.0],["2006-05-03",24.8188,25.1088,24.5712,24.8683,70900.0],["2006-05-04",24.8754,25.4624,24.8754,25.4483,158600.0],["2006-05-05",25.4624,25.9929,25.1441,25.6463,81100.0],["2006-05-08",25.6463,25.7524,25.4695,25.6109,114700.0],["2006-05-09",25.5048,25.7382,25.4412,25.618,78800.0],["2006-05-10",25.4978,25.9575,25.427,25.7878,85400.0],["2006-05-11",25.7453,25.9292,25.7029,25.8019,124000.0],["2006-05-12",25.6887,25.7665,25.4978,25.6392,251500.0],["2006-05-15",25.4766,26.099,25.4766,25.8585,280300.0],["2006-05-16",25.9363,26.5516,25.8585,26.2404,209200.0],["2006-05-17",26.0707,26.1697,25.6251,26.0919,197800.0],["2006-05-18",26.1273,26.3465,25.6534,25.8797,160600.0],["2006-05-19",25.6958,25.8373,25.3634,25.7524,258100.0],["2006-05-22",25.6039,25.6463,24.9107,25.0522,241600.0],["2006-05-23",25.2219,25.7524,25.038,25.1936,118500.0],["2006-05-24",25.1158,25.5897,24.939,25.3422,111700.0],["2006-05-25",25.7029,25.7029,25.1088,25.5048,181700.0],["2006-05-26",25.3492,25.4058,24.9744,25.1724,99400.0],["2006-05-30",25.0168,25.0168,24.2812,24.5146,101600.0],["2006-05-31",24.6844,24.84,24.2459,24.5854,213500.0],["2006-06-01",24.5429,25.7665,24.5429,25.7665,135800.0],["2006-06-02",25.816,26.0212,25.3422,25.427,100900.0],["2006-06-05",25.2714,25.2714,24.3378,24.3873,171700.0],["2006-06-06",24.3732,25.2078,24.3378,24.9815,122800.0],["2006-06-07",24.939,25.5685,24.6773,24.9815,98800.0],["2006-06-08",24.7763,25.7524,24.7551,25.6675,157500.0],["2006-06-09",25.816,25.8302,25.0663,25.1229,106300.0],["2006-06-12",25.2573,25.6109,24.8612,24.9673,99700.0],["2006-06-13",24.8966,25.717,24.7905,25.2007,160300.0],["2006-06-14",25.2926,25.2926,24.4227,24.9249,148500.0],["2006-06-15",25.1512,25.2149,24.4581,24.84,262100.0],["2006-06-16",24.7198,24.8754,24.3237,24.5571,481800.0],["2006-06-19",24.6985,24.6985,24.0832,24.2812,227700.0],["2006-06-20",24.1893,24.352,23.7154,23.8498,119500.0],["2006-06-21",23.8922,24.0832,23.6517,23.7508,173000.0],["2006-06-22",23.7366,23.9771,23.5881,23.8993,139700.0],["2006-06-23",23.7578,23.9276,23.6517,23.8498,107300.0],["2006-06-26",24.0478,24.6702,23.9912,24.4439,124100.0],["2006-06-27",24.5146,24.7551,23.963,24.069,102300.0],["2006-06-28",24.2317,24.3095,23.4891,23.7437,100900.0],["2006-06-29",23.8427,24.7268,23.5244,24.7197,202700.0],["2006-06-30",24.8754,25.137,24.1256,24.3803,313200.0],["2006-07-03",24.0973,24.55,24.0903,24.3944,108700.0],["2006-07-05",24.1044,24.5288,24.0054,24.451,120100.0],["2006-07-06",24.4651,24.9036,24.4651,24.7622,127400.0],["2006-07-07",24.7551,25.0663,24.5641,24.5783,86300.0],["2006-07-10",24.5641,24.7763,24.451,24.5783,95500.0],["2006-07-11",24.4793,24.9249,24.2671,24.9249,57000.0],["2006-07-12",24.8258,24.8258,23.8215,23.871,118500.0],["2006-07-13",23.7791,23.871,23.1637,23.4042,94000.0],["2006-07-14",23.3547,23.6447,22.6615,23.0152,88700.0],["2006-07-17",23.1071,23.2698,22.704,23.0293,69900.0],["2006-07-18",23.1566,23.4961,22.6474,23.284,106600.0],["2006-07-19",23.39,24.6349,23.39,24.5076,135900.0],["2006-07-20",24.2317,24.5359,23.3122,23.4183,139100.0],["2006-07-21",23.3052,23.3405,21.9401,22.5413,217500.0],["2006-07-24",22.7393,23.8073,22.7393,23.8003,169100.0],["2006-07-25",23.8922,24.2105,23.1637,23.3618,126700.0],["2006-07-26",23.1991,24.0125,22.8596,23.9347,171400.0],["2006-07-27",24.1542,24.4376,23.4034,23.7576,162600.0],["2006-07-28",23.9276,24.2817,23.7576,24.0621,76800.0],["2006-07-31",23.963,24.3384,23.623,24.3242,103500.0],["2006-08-01",24.048,24.3597,23.7222,24.1897,101800.0],["2006-08-02",24.218,24.4163,23.9347,24.1684,168700.0],["2006-08-03",23.9488,25.1459,23.8284,24.9263,128300.0],["2006-08-04",25.1672,25.4717,24.7705,25.3372,168700.0],["2006-08-07",25.0892,25.2947,24.6147,25.0822,82400.0],["2006-08-08",25.2522,25.3372,24.1401,24.2038,86000.0],["2006-08-09",24.473,24.7847,24.0905,24.1047,83100.0],["2006-08-10",24.0267,24.8767,23.6797,24.7067,90600.0],["2006-08-11",24.6005,24.7705,24.1613,24.5651,50400.0],["2006-08-14",24.6855,25.3655,24.4376,24.6572,69800.0],["2006-08-15",24.9759,25.6134,24.8909,25.5922,104300.0],["2006-08-16",25.663,26.088,25.4293,26.088,92400.0],["2006-08-17",25.9392,27.0938,25.9109,26.683,146600.0],["2006-08-18",26.8672,26.8672,26.2792,26.3288,45700.0],["2006-08-21",26.1518,26.3926,25.9676,26.1234,53600.0],["2006-08-22",26.003,26.1588,25.7622,25.9747,70900.0],["2006-08-23",25.9109,26.0809,25.1317,25.1388,139700.0],["2006-08-24",25.1388,25.5426,24.898,25.3301,98500.0],["2006-08-25",25.1813,25.3584,24.9476,24.983,81200.0],["2006-08-28",25.0892,25.2238,24.7209,25.1672,106400.0],["2006-08-29",25.3159,25.3797,24.7351,25.3726,91300.0],["2006-08-30",25.2026,25.3867,24.8626,25.2805,102000.0],["2006-08-31",25.3797,25.4718,25.0326,25.2168,95200.0],["2006-09-01",25.2876,25.5001,25.0822,25.1813,47500.0],["2006-09-05",25.1459,25.6701,25.0822,25.4859,130900.0],["2006-09-06",25.238,25.3372,24.7776,24.7776,75700.0],["2006-09-07",24.6572,25.2522,24.6572,24.7988,73300.0],["2006-09-08",24.9476,25.0184,24.6501,24.8201,68700.0],["2006-09-11",24.6147,25.2876,24.6076,25.0467,50600.0],["2006-09-12",24.983,25.7763,24.9476,25.6417,87600.0],["2006-09-13",25.6772,25.9817,25.4859,25.9747,83500.0],["2006-09-14",25.8188,26.0101,25.2167,25.3301,79300.0],["2006-09-15",25.5213,25.5567,24.9617,25.4222,251800.0],["2006-09-18",25.2309,25.7338,25.1388,25.6276,62300.0],["2006-09-19",25.7409,25.7409,24.7138,25.0467,61600.0],["2006-09-20",25.3017,25.8047,25.2167,25.6488,73500.0],["2006-09-21",25.8118,25.8897,25.2238,25.408,102800.0],["2006-09-22",25.2663,25.2663,24.7988,24.9617,74400.0],["2006-09-25",24.9405,25.6842,24.5226,25.4434,73500.0],["2006-09-26",25.5143,25.9251,25.0963,25.9109,65300.0],["2006-09-27",25.7409,25.9747,25.5709,25.918,59900.0],["2006-09-28",25.8968,26.343,25.8968,26.2793,91100.0],["2006-09-29",26.2013,26.3997,26.0455,26.0597,117000.0],["2006-10-02",26.0455,26.2013,25.323,25.4788,70500.0],["2006-10-03",25.3442,25.6772,24.9972,25.2592,79400.0],["2006-10-04",25.0822,25.9534,24.8838,25.9109,65000.0],["2006-10-05",25.833,26.7326,25.6913,26.6901,70600.0],["2006-10-06",26.4988,26.6405,26.2651,26.5626,51100.0],["2006-10-09",26.4422,26.5909,26.1942,26.5484,54000.0],["2006-10-10",26.513,26.683,26.0455,26.0597,66800.0],["2006-10-11",26.0597,26.1447,25.2309,25.5072,131100.0],["2006-10-12",25.6063,25.8613,25.4222,25.7834,140000.0],["2006-10-13",25.8826,26.1234,25.5497,26.1234,109500.0],["2006-10-16",26.2155,26.683,26.0738,26.6759,110000.0],["2006-10-17",26.4067,26.7609,26.2934,26.7609,65100.0],["2006-10-18",26.8318,26.9238,26.6334,26.8105,77300.0],["2006-10-19",26.6688,27.2709,26.6688,27.0584,108500.0],["2006-10-20",27.2213,27.3276,26.8388,27.1151,75400.0],["2006-10-23",26.853,27.2284,26.7397,27.2072,108700.0],["2006-10-24",27.0513,27.448,26.8176,27.3842,76600.0],["2006-10-25",27.3347,27.6251,27.0088,27.5543,91300.0],["2006-10-26",27.5967,28.2626,27.1647,28.2626,195100.0],["2006-10-27",28.025,28.103,27.2376,27.3653,83700.0],["2006-10-30",27.1809,27.7767,27.039,27.6065,56200.0],["2006-10-31",27.72,27.8547,27.1596,27.2518,77200.0],["2006-11-01",27.4291,27.5923,26.4716,26.5212,84500.0],["2006-11-02",26.3439,26.9681,26.2517,26.734,47000.0],["2006-11-03",26.7766,27.2589,26.656,27.1738,173100.0],["2006-11-06",27.3582,27.9469,27.3015,27.72,80900.0],["2006-11-07",27.6703,28.3725,27.6703,27.8193,69300.0],["2006-11-08",27.571,28.33,27.3866,28.2874,81800.0],["2006-11-09",28.3371,28.3654,27.5355,27.6348,53100.0],["2006-11-10",27.5781,27.8335,27.3086,27.8051,58500.0],["2006-11-13",27.8334,28.1668,27.5497,28.0675,68700.0],["2006-11-14",28.0675,28.408,27.6774,28.3867,120800.0],["2006-11-15",28.3725,29.2946,28.2378,28.6137,195200.0],["2006-11-16",28.8265,29.1173,28.5357,28.9825,226000.0],["2006-11-17",29.2805,29.3869,28.9542,29.3585,109600.0],["2006-11-20",29.3868,29.6138,28.7201,29.6067,110400.0],["2006-11-21",29.6138,29.6138,29.1882,29.4791,83600.0],["2006-11-22",29.5287,29.5287,28.6279,28.6917,99300.0],["2006-11-24",28.4576,28.94,28.4435,28.8123,44500.0],["2006-11-27",28.6917,28.7272,27.5923,27.7129,124300.0],["2006-11-28",27.6065,27.9115,27.5923,27.8405,93000.0],["2006-11-29",28.0321,28.181,27.7412,28.1314,212400.0],["2006-11-30",28.1243,28.5569,27.9753,28.408,83700.0],["2006-12-01",28.3938,28.4577,27.5143,27.9044,130600.0],["2006-12-04",27.9824,28.6208,27.6916,28.5569,90700.0],["2006-12-05",28.7343,28.7343,28.1597,28.4009,92200.0],["2006-12-06",28.2519,28.3087,27.6987,27.8193,161600.0],["2006-12-07",27.8051,27.9753,27.5214,27.5994,92200.0],["2006-12-08",27.5142,27.8618,27.1454,27.6774,194600.0],["2006-12-11",27.6703,27.9895,27.5923,27.6419,78500.0],["2006-12-12",27.6916,27.7342,27.1383,27.3866,106100.0],["2006-12-13",27.4717,27.6561,27.1809,27.3724,58500.0],["2006-12-14",27.3937,27.6774,27.2589,27.2731,60300.0],["2006-12-15",27.4717,27.6632,26.9539,27.5923,208200.0],["2006-12-18",27.7483,27.8547,26.6702,26.8617,116200.0],["2006-12-19",26.5992,27.1099,26.3155,27.0603,119400.0],["2006-12-20",27.1525,28.1881,27.1312,28.0888,200900.0],["2006-12-21",28.1668,28.4647,27.8193,27.8193,156000.0],["2006-12-22",27.8689,28.0321,27.6207,27.72,92100.0],["2006-12-26",27.6277,28.3583,27.5781,28.3583,94700.0],["2006-12-27",28.3725,29.0038,28.2023,28.9187,99200.0],["2006-12-28",28.8549,29.0109,28.2236,28.2307,69500.0],["2006-12-29",28.2803,28.408,27.8264,27.9115,107900.0],["2007-01-03",28.2236,28.4506,27.876,28.2874,122900.0],["2007-01-04",28.2732,28.6563,27.8406,28.4718,95800.0],["2007-01-05",28.2874,28.7272,27.72,28.259,141700.0],["2007-01-08",28.2236,28.4576,27.8405,28.2378,70400.0],["2007-01-09",28.2023,28.6421,28.1456,28.6137,94800.0],["2007-01-10",28.3371,28.6492,28.2732,28.5782,66400.0],["2007-01-11",28.6421,28.8691,28.4151,28.6988,84400.0],["2007-01-12",28.7414,29.7699,28.7414,29.7699,119100.0],["2007-01-16",29.7912,30.0394,29.5784,29.7131,145900.0],["2007-01-17",29.3514,29.7912,29.2946,29.3443,84300.0],["2007-01-18",29.2805,29.5642,28.94,29.1315,105000.0],["2007-01-19",29.1173,29.1173,28.5995,28.8194,104900.0],["2007-01-22",28.8549,29.0676,28.2945,28.791,110400.0],["2007-01-23",28.635,29.1173,28.5215,29.0393,216500.0],["2007-01-24",29.0818,29.0818,28.4435,28.9045,135100.0],["2007-01-25",28.8691,28.9045,28.2023,28.5357,112900.0],["2007-01-26",28.5428,29.0393,28.1952,28.9116,97900.0],["2007-01-29",28.9365,29.1211,28.56,29.1069,126400.0],["2007-01-30",29.1424,29.1424,28.6595,28.9365,56600.0],["2007-01-31",28.8299,29.114,28.6382,28.8015,95400.0],["2007-02-01",28.9791,29.4692,28.7234,29.3768,117700.0],["2007-02-02",29.3911,29.4195,29.1069,29.4195,155100.0],["2007-02-05",29.2987,29.5189,28.695,28.7589,129300.0],["2007-02-06",28.9507,29.8314,28.8867,29.8172,120600.0],["2007-02-07",29.8314,29.9166,29.2206,29.3981,172500.0],["2007-02-08",29.4124,29.8811,29.2064,29.8527,72700.0],["2007-02-09",29.8669,29.9238,29.4763,29.6894,108500.0],["2007-02-12",29.803,29.8314,28.8938,29.0927,138500.0],["2007-02-13",29.2206,29.3342,28.8867,29.114,85500.0],["2007-02-14",29.0785,29.2774,28.9791,29.0075,78600.0],["2007-02-15",29.0288,29.6609,28.7589,29.4834,134000.0],["2007-02-16",29.4834,29.6823,29.1567,29.4621,56800.0],["2007-02-20",29.3271,30.0516,29.1495,30.009,92500.0],["2007-02-21",29.874,30.0232,29.5118,29.6609,109400.0],["2007-02-22",29.6467,29.6467,29.1638,29.4692,90200.0],["2007-02-23",29.3626,29.4834,29.0217,29.3555,112800.0],["2007-02-26",29.4266,29.4266,28.8441,29.1069,62100.0],["2007-02-27",28.7944,28.8228,28.347,28.624,148200.0],["2007-02-28",28.5032,28.6737,27.8782,28.418,140700.0],["2007-03-01",27.8711,28.6808,27.7006,28.4819,101700.0],["2007-03-02",28.5955,28.9294,27.5372,27.5514,107800.0],["2007-03-05",27.452,27.9847,27.1395,27.1608,101400.0],["2007-03-06",27.4662,27.9918,27.3242,27.8427,85200.0],["2007-03-07",27.7645,27.8569,27.3952,27.6438,139900.0],["2007-03-08",27.8711,28.0131,27.6722,27.8427,124200.0],["2007-03-09",28.0344,28.141,27.6083,27.8427,127000.0],["2007-03-12",27.8995,28.2262,27.7716,28.1552,100600.0],["2007-03-13",28.0131,28.0131,27.5159,27.5443,136500.0],["2007-03-14",27.5585,27.7858,27.1253,27.658,81800.0],["2007-03-15",27.7006,27.9705,27.2318,27.6154,120400.0],["2007-03-16",27.5727,27.6438,27.0827,27.2673,241500.0],["2007-03-19",27.5017,27.864,27.2744,27.8569,119800.0],["2007-03-20",27.7858,28.4038,27.5443,28.354,120600.0],["2007-03-21",28.4109,29.0927,27.9066,29.0075,89500.0],["2007-03-22",29.1993,29.1993,28.6453,28.8228,102500.0],["2007-03-23",28.7589,29.0146,28.7589,28.9649,63800.0],["2007-03-26",29.0146,29.0785,28.6381,29.0714,70100.0],["2007-03-27",28.9507,29.114,28.8157,28.8228,75800.0],["2007-03-28",28.766,28.908,28.4109,28.7518,260100.0],["2007-03-29",28.972,29.0004,28.283,28.8299,82000.0],["2007-03-30",28.908,28.9791,28.5032,28.908,107000.0],["2007-04-02",29.0359,29.1495,28.631,29.0998,91000.0],["2007-04-03",29.1211,29.5899,28.9862,29.0714,120600.0],["2007-04-04",29.0004,29.3129,28.9436,29.0785,83500.0],["2007-04-05",28.9933,29.1495,28.908,29.0217,45000.0],["2007-04-09",29.0146,29.0146,28.5174,28.6097,66300.0],["2007-04-10",28.5458,29.0998,28.5458,29.0501,33600.0],["2007-04-11",29.0004,29.1211,28.3682,28.5813,62300.0],["2007-04-12",28.5032,28.8938,28.2546,28.7589,56900.0],["2007-04-13",28.7092,29.0856,28.6382,29.0785,234600.0],["2007-04-16",29.1211,29.4195,29.0359,29.2774,102100.0],["2007-04-17",29.1282,29.249,27.729,27.7929,203100.0],["2007-04-18",27.7219,27.7503,26.7133,26.9974,314500.0],["2007-04-19",26.8412,28.4038,26.8128,28.2333,314000.0],["2007-04-20",28.7802,29.455,28.4535,29.0998,283300.0],["2007-04-23",28.9933,29.2845,28.9649,29.1069,190100.0],["2007-04-24",29.2206,29.3484,28.8868,29.1922,93000.0],["2007-04-25",29.2703,29.3413,29.0075,29.043,173900.0],["2007-04-26",30.2414,31.0024,30.2272,30.5828,740300.0],["2007-04-27",30.4121,30.6041,30.3125,30.3694,267500.0],["2007-04-30",30.5828,30.5828,29.964,29.9854,212300.0],["2007-05-01",29.9712,30.2557,29.8858,30.1348,156700.0],["2007-05-02",30.0921,30.9029,30.0494,30.7535,564900.0],["2007-05-03",30.6042,30.7677,30.3126,30.7393,147500.0],["2007-05-04",30.8175,30.8175,30.4975,30.7535,139900.0],["2007-05-07",30.8104,30.9313,30.6326,30.7535,92500.0],["2007-05-08",30.6326,30.7891,30.2485,30.7535,118000.0],["2007-05-09",30.4975,31.0451,30.4619,30.8317,92800.0],["2007-05-10",30.6895,31.5572,30.405,31.3296,4387600.0],["2007-05-11",31.3367,31.5501,31.1518,31.3296,367800.0],["2007-05-14",31.2585,31.3083,31.0096,31.102,371900.0],["2007-05-15",31.0095,31.3936,30.7108,30.9455,320900.0],["2007-05-16",31.1162,31.2229,30.7251,31.1518,217400.0],["2007-05-17",30.9953,31.1518,30.7251,30.9029,118800.0],["2007-05-18",30.9455,31.0593,30.5828,30.9811,128600.0],["2007-05-21",30.91,31.2585,30.6539,31.1803,84000.0],["2007-05-22",31.0949,31.1945,30.7962,31.1447,100500.0],["2007-05-23",31.1091,31.1091,30.6682,30.7322,164400.0],["2007-05-24",30.7819,30.8815,30.0778,30.3125,169900.0],["2007-05-25",30.3552,30.405,29.9072,30.149,179500.0],["2007-05-29",30.2983,31.1305,30.2556,31.0878,151700.0],["2007-05-30",30.8602,31.2941,30.6184,31.2941,162300.0],["2007-05-31",31.3509,31.7706,31.2656,31.4434,379100.0],["2007-06-01",31.607,31.9839,31.4719,31.7208,102600.0],["2007-06-04",31.5785,31.8132,31.4078,31.7919,122600.0],["2007-06-05",31.6283,31.7137,31.1376,31.2229,129100.0],["2007-06-06",30.974,31.2087,30.6895,31.0593,87100.0],["2007-06-07",30.8602,30.8602,30.1988,30.277,134900.0],["2007-06-08",30.2201,30.9882,29.9996,30.9811,132000.0],["2007-06-11",30.8673,31.1376,30.6397,30.8602,102800.0],["2007-06-12",30.6753,30.8958,30.0636,30.213,111100.0],["2007-06-13",30.2628,31.0451,29.9783,30.9598,112100.0],["2007-06-14",30.9598,31.1589,30.8958,30.974,156700.0],["2007-06-15",31.3652,31.6283,31.1305,31.1518,319200.0],["2007-06-18",31.3225,31.6781,30.9455,31.5714,112100.0],["2007-06-19",31.4292,31.9128,31.0024,31.7848,108700.0],["2007-06-20",31.8203,31.9555,31.102,31.1376,94600.0],["2007-06-21",30.9384,31.0807,30.5686,30.8886,92800.0],["2007-06-22",30.8673,31.2585,30.5828,30.5899,405400.0],["2007-06-25",30.5615,30.8389,30.1988,30.2343,136200.0],["2007-06-26",30.3623,30.6753,30.0067,30.6397,210500.0],["2007-06-27",30.405,31.23,30.0067,31.1945,170100.0],["2007-06-28",31.2514,31.543,30.9598,30.974,109800.0],["2007-06-29",31.0238,31.5074,31.0167,31.0167,155200.0],["2007-07-02",31.3296,31.4861,31.0238,31.4576,108200.0],["2007-07-03",31.5856,32.4533,31.5287,32.2684,115800.0],["2007-07-05",32.24,32.4604,31.5074,31.8559,89100.0],["2007-07-06",31.7706,32.1546,31.5857,32.0053,60800.0],["2007-07-09",32.1191,32.1191,31.3652,31.4363,92500.0],["2007-07-10",31.3581,31.4434,30.6397,30.6397,157900.0],["2007-07-11",30.6539,31.4149,30.6113,31.1376,116800.0],["2007-07-12",31.3723,32.4747,31.3723,32.4747,124100.0],["2007-07-13",31.8275,32.4178,31.7706,32.0693,120000.0],["2007-07-16",32.0408,32.1475,31.6283,31.9697,102400.0],["2007-07-17",31.991,32.2898,31.7137,31.8559,99200.0],["2007-07-18",31.6426,31.7635,31.0593,31.7492,91700.0],["2007-07-19",32.112,32.3467,30.9811,31.038,210900.0],["2007-07-20",30.9669,30.9669,28.6483,28.7407,260000.0],["2007-07-23",28.6056,29.5231,28.5558,29.0466,182500.0],["2007-07-24",28.6767,29.1248,27.6668,28.0011,246000.0],["2007-07-25",28.2571,28.883,27.9228,28.5985,210800.0],["2007-07-26",28.1789,28.9328,27.1689,27.304,269500.0],["2007-07-27",27.2008,27.6637,26.3959,26.7877,252200.0],["2007-07-30",26.8019,27.4216,26.1823,27.2435,218000.0],["2007-07-31",27.4429,27.8133,26.8162,27.2506,254000.0],["2007-08-01",27.215,27.8703,27.0655,27.6495,209600.0],["2007-08-02",27.7278,28.2549,27.5284,28.027,167300.0],["2007-08-03",28.0056,28.1552,27.1723,27.1723,229200.0],["2007-08-06",27.2364,29.2022,26.8375,28.9529,277000.0],["2007-08-07",28.8817,29.6224,28.1694,29.3945,256000.0],["2007-08-08",30.0284,33.2976,29.5583,32.0227,568500.0],["2007-08-09",30.6766,34.3446,30.6766,33.3048,704100.0],["2007-08-10",32.7706,33.4472,29.9144,30.8332,662700.0],["2007-08-13",30.8332,30.8332,28.5968,28.9814,475000.0],["2007-08-14",29.017,29.4871,28.6538,28.8603,177200.0],["2007-08-15",28.7535,29.4871,28.3475,28.49,285900.0],["2007-08-16",28.4116,30.8617,28.3119,30.3988,365800.0],["2007-08-17",31.3389,31.8375,30.5341,31.1181,285800.0],["2007-08-20",31.2535,31.6381,29.9643,30.5911,108800.0],["2007-08-21",30.3632,31.1181,29.9002,30.5911,52600.0],["2007-08-22",30.876,31.5455,30.3703,30.6766,171400.0],["2007-08-23",30.8902,30.8973,29.8931,30.0925,77800.0],["2007-08-24",30.0284,30.705,29.9144,30.705,75000.0],["2007-08-27",30.5982,31.2392,30.0355,30.2492,75100.0],["2007-08-28",30.0925,30.2421,29.2734,29.3304,102400.0],["2007-08-29",29.4515,30.8261,29.245,30.7834,91100.0],["2007-08-30",30.4629,31.054,30.1566,30.3632,67200.0],["2007-08-31",30.7763,31.2036,30.4629,30.7264,61600.0],["2007-09-04",30.5697,31.4315,30.3845,31.2748,98000.0],["2007-09-05",31.1253,31.1253,30.3774,30.3774,72600.0],["2007-09-06",30.4344,31.1324,29.8219,31.054,97100.0],["2007-09-07",30.5697,30.8404,29.8646,29.9714,119300.0],["2007-09-10",30.0427,30.5911,29.3233,29.772,98400.0],["2007-09-11",29.8432,30.1993,29.48,30.1566,111400.0],["2007-09-12",30.1352,30.413,29.715,29.829,71700.0],["2007-09-13",30.064,31.4458,29.5227,31.168,126900.0],["2007-09-14",30.8404,30.9757,30.4486,30.8617,71100.0],["2007-09-17",30.7407,30.8119,29.5726,29.6295,191600.0],["2007-09-18",29.8503,31.8589,29.601,31.6025,193900.0],["2007-09-19",31.8802,33.0626,31.7449,32.0227,176800.0],["2007-09-20",31.9729,32.0797,31.2962,31.517,131500.0],["2007-09-21",31.8161,32.0512,31.3318,31.3318,323900.0],["2007-09-24",31.2392,31.7521,30.6623,30.8689,135000.0],["2007-09-25",30.6552,31.4173,29.9999,30.4985,255800.0],["2007-09-26",30.7763,31.8019,30.7763,31.3746,123600.0],["2007-09-27",31.5455,31.6025,31.2036,31.4458,92500.0],["2007-09-28",31.3674,31.6951,30.8404,31.1965,111100.0],["2007-10-01",31.282,32.1936,31.0327,32.1936,185600.0],["2007-10-02",32.0227,32.7421,31.98,32.5996,126600.0],["2007-10-03",32.3575,32.564,31.7022,32.1295,126100.0],["2007-10-04",32.3147,32.6851,32.0156,32.0512,156100.0],["2007-10-05",32.3717,32.7634,32.0583,32.3859,209600.0],["2007-10-08",32.2008,32.7136,31.9729,32.329,87100.0],["2007-10-09",32.4287,32.8988,31.8589,32.8275,67400.0],["2007-10-10",32.7065,33.0128,32.4358,32.9344,94700.0],["2007-10-11",33.0626,33.2335,31.9728,32.3005,100400.0],["2007-10-12",32.3076,32.621,32.1082,32.4501,86400.0],["2007-10-15",32.3931,32.3931,31.225,31.6595,80800.0],["2007-10-16",31.5882,31.8945,31.2748,31.5028,144600.0],["2007-10-17",31.8731,31.8731,30.8261,31.4458,67500.0],["2007-10-18",31.2606,31.8518,31.0398,31.8446,70300.0],["2007-10-19",31.8233,31.8233,30.4558,30.4914,127300.0],["2007-10-22",30.3062,31.8731,29.9144,31.7164,125300.0],["2007-10-23",31.8731,31.8731,30.8404,31.3461,103200.0],["2007-10-24",31.054,31.2962,30.2777,31.2036,80700.0],["2007-10-25",31.282,31.7948,30.705,31.3176,75400.0],["2007-10-26",31.8731,32.621,31.2891,32.621,117800.0],["2007-10-29",32.7351,32.7422,31.9863,32.1788,88300.0],["2007-10-30",32.0219,32.4712,31.5655,32.2501,84800.0],["2007-10-31",32.4641,32.7993,31.701,32.4998,119600.0],["2007-11-01",32.0647,32.4284,30.1676,30.2318,156500.0],["2007-11-02",30.5813,30.9878,29.6042,30.567,79300.0],["2007-11-05",30.1249,30.5171,29.647,30.0393,96900.0],["2007-11-06",30.0179,30.4315,29.2762,30.3459,99000.0],["2007-11-07",29.918,30.1677,28.4774,28.5202,129200.0],["2007-11-08",28.834,30.3174,28.5345,30.2104,118500.0],["2007-11-09",29.7469,31.2659,29.5186,30.7596,174500.0],["2007-11-12",30.9379,31.972,30.3816,31.43,174500.0],["2007-11-13",31.4585,33.163,31.4585,33.1202,189500.0],["2007-11-14",32.9419,33.163,32.3215,32.6281,180100.0],["2007-11-15",32.5925,32.8278,32.0932,32.5925,189600.0],["2007-11-16",32.6923,32.7993,31.5869,32.0932,171700.0],["2007-11-19",31.7937,32.243,30.7097,30.9735,127200.0],["2007-11-20",30.9094,31.1162,29.647,30.51,255500.0],["2007-11-21",30.3673,30.7596,29.7968,29.7968,213300.0],["2007-11-23",30.1177,31.2232,30.1177,30.9307,64000.0],["2007-11-26",30.9308,31.052,29.8182,29.9537,95800.0],["2007-11-27",30.0108,31.0163,29.8111,30.4957,91600.0],["2007-11-28",31.0591,32.3357,30.7596,31.8294,255600.0],["2007-11-29",31.758,31.758,30.8951,31.323,179700.0],["2007-11-30",31.5797,32.0861,31.0663,31.4799,198900.0],["2007-12-03",31.5155,31.5583,30.7524,30.8666,97800.0],["2007-12-04",30.6883,31.1518,30.2318,30.7667,87800.0],["2007-12-05",31.2232,31.7081,30.9664,31.5441,120700.0],["2007-12-06",31.5227,32.7422,31.4514,32.7422,157700.0],["2007-12-07",32.7993,33.056,32.35,33.0418,113100.0],["2007-12-10",33.0632,33.4697,32.5568,32.9063,210200.0],["2007-12-11",33.0489,33.4483,31.865,31.9221,209500.0],["2007-12-12",32.5283,33.2629,32.0576,32.6281,115500.0],["2007-12-13",32.3928,32.8635,31.9577,32.8278,112500.0],["2007-12-14",32.2858,32.8777,31.9363,32.1931,110700.0],["2007-12-17",31.9791,32.678,31.6368,32.1075,126300.0],["2007-12-18",32.4784,33.9974,32.2644,33.9618,203600.0],["2007-12-19",33.7264,34.2328,33.2914,34.1115,199300.0],["2007-12-20",34.1044,34.3398,33.213,34.2328,192000.0],["2007-12-21",34.7891,35.217,34.4895,34.8247,470800.0],["2007-12-24",35.1385,35.3026,34.8247,35.2598,57500.0],["2007-12-26",34.8604,35.3026,34.5751,35.0886,107700.0],["2007-12-27",34.8247,34.9674,34.5181,34.5181,154800.0],["2007-12-28",34.7962,34.9246,34.2756,34.3469,104700.0],["2007-12-31",34.2328,34.6108,33.4269,33.4269,132900.0],["2008-01-02",33.2129,33.812,32.5568,32.8064,145100.0],["2008-01-03",32.9277,33.5053,32.6994,32.8706,178800.0],["2008-01-04",32.4712,32.5425,31.7509,31.9149,161900.0],["2008-01-07",32.0005,33.2058,32.0005,32.7494,189100.0],["2008-01-08",32.8563,33.6765,32.0076,32.0076,314500.0],["2008-01-09",31.9221,33.2201,31.5584,32.9205,169800.0],["2008-01-10",32.5639,33.9332,32.5211,33.3128,209500.0],["2008-01-11",33.1987,33.9689,32.8849,33.27,185600.0],["2008-01-14",33.4626,34.2899,33.2486,34.0331,127100.0],["2008-01-15",33.598,34.9032,33.5125,34.297,237500.0],["2008-01-16",34.2257,35.7875,34.2257,35.2027,424700.0],["2008-01-17",35.488,36.1156,34.732,34.8747,274500.0],["2008-01-18",34.7392,35.1956,33.1844,33.4626,362100.0],["2008-01-22",31.9934,34.297,31.8365,33.6337,308400.0],["2008-01-23",32.7922,34.5109,32.4855,34.297,443600.0],["2008-01-24",34.2328,35.6592,34.2328,35.11,399500.0],["2008-01-25",35.6592,35.6592,34.5894,34.7748,168800.0],["2008-01-28",34.7035,36.194,34.1044,36.194,214800.0],["2008-01-29",36.1869,36.1869,34.6322,35.3026,170500.0],["2008-01-30",35.0244,35.6164,34.2756,34.3826,183400.0],["2008-01-31",33.847,35.1609,33.5328,34.8967,337200.0],["2008-02-01",35.2894,35.4751,34.0327,35.3109,289100.0],["2008-02-04",35.1823,35.5108,34.7682,34.9681,261400.0],["2008-02-05",34.2683,34.8824,33.7399,33.8399,157200.0],["2008-02-06",34.0898,34.6325,33.4614,33.4828,150400.0],["2008-02-07",33.4328,34.6253,33.4328,34.6253,206500.0],["2008-02-08",34.4754,35.0681,33.5328,33.8613,176800.0],["2008-02-11",33.847,34.3754,33.2686,33.5328,111400.0],["2008-02-12",33.4614,34.6039,33.4614,34.3968,196400.0],["2008-02-13",34.8396,35.3966,34.6896,35.1466,161900.0],["2008-02-14",35.268,35.268,33.7399,34.0041,105500.0],["2008-02-15",33.7256,34.354,33.5185,34.0469,146000.0],["2008-02-19",34.3326,34.7467,33.6828,34.0541,104300.0],["2008-02-20",33.9612,34.2326,33.4328,34.0184,128900.0],["2008-02-21",34.2897,34.961,33.49,33.49,108100.0],["2008-02-22",33.6542,34.0112,32.8616,33.6542,109200.0],["2008-02-25",33.6756,34.254,33.3114,34.1112,105600.0],["2008-02-26",33.9256,34.661,33.7827,34.454,264200.0],["2008-02-27",34.0327,34.5825,33.3043,33.7613,170700.0],["2008-02-28",33.5185,33.6613,32.5617,33.1901,159900.0],["2008-02-29",32.7688,32.883,31.8762,32.0333,135000.0],["2008-03-03",31.9761,32.6973,31.6976,32.576,237800.0],["2008-03-04",32.5331,32.8473,32.019,32.5474,160400.0],["2008-03-05",32.7188,32.7188,31.9047,32.2975,109500.0],["2008-03-06",32.0618,32.6545,31.4334,31.4334,113200.0],["2008-03-07",31.0907,31.9833,30.905,31.4406,103500.0],["2008-03-10",31.5477,31.769,31.0264,31.0764,234600.0],["2008-03-11",32.0404,33.1543,31.6976,33.1258,301000.0],["2008-03-12",33.2043,33.7042,32.1689,32.2617,251800.0],["2008-03-13",32.1475,34.1183,31.9119,33.5471,175500.0],["2008-03-14",33.6613,33.6613,32.1332,32.4974,163900.0],["2008-03-17",31.7405,33.3614,31.7405,32.376,158300.0],["2008-03-18",33.0544,34.3968,32.8616,34.3326,245900.0],["2008-03-19",34.5754,35.4751,34.0755,34.0755,311900.0],["2008-03-20",34.4254,35.675,33.997,34.911,689700.0],["2008-03-24",35.1109,35.6608,34.761,35.268,257100.0],["2008-03-25",35.3537,35.3537,34.8039,34.9895,199600.0],["2008-03-26",34.7681,35.1395,34.4825,34.811,173000.0],["2008-03-27",34.8896,35.3823,34.5397,34.6611,165200.0],["2008-03-28",34.7681,35.0823,34.4968,34.711,171800.0],["2008-03-31",34.711,35.0966,34.1826,34.454,245200.0],["2008-04-01",34.6967,35.7036,34.6682,35.7036,225600.0],["2008-04-02",35.7107,36.3463,35.4394,36.0463,130100.0],["2008-04-03",35.7322,36.6605,35.7322,36.1606,205500.0],["2008-04-04",36.4177,36.4962,35.5179,35.9678,136800.0],["2008-04-07",36.1035,36.3677,35.675,35.9535,140600.0],["2008-04-08",35.3465,36.0249,35.2609,35.5751,126000.0],["2008-04-09",35.7036,35.8464,35.0966,35.1823,82600.0],["2008-04-10",35.1466,36.4034,35.1323,36.132,111700.0],["2008-04-11",35.6822,36.0892,35.3394,35.418,140100.0],["2008-04-14",35.2752,35.9107,35.0609,35.5037,114400.0],["2008-04-15",35.6108,35.8678,35.4251,35.6679,94000.0],["2008-04-16",35.8607,36.4534,35.5536,36.3963,189600.0],["2008-04-17",36.332,36.3605,35.7179,35.9607,113000.0],["2008-04-18",36.5676,36.7747,36.0892,36.282,105400.0],["2008-04-21",36.0606,36.2249,35.8107,36.1392,81000.0],["2008-04-22",35.9964,35.9964,34.8324,35.4108,151100.0],["2008-04-23",35.5108,36.2248,35.1966,36.2248,85900.0],["2008-04-24",36.3391,36.8961,35.5108,36.7319,156900.0],["2008-04-25",36.5962,36.5962,34.4897,34.9824,186300.0],["2008-04-28",34.9253,35.7322,34.8181,35.6465,317700.0],["2008-04-29",35.6679,35.6965,34.9324,35.1538,100300.0],["2008-04-30",35.2966,36.1392,35.1323,35.3037,260500.0],["2008-05-01",35.3609,36.4834,35.318,36.2975,96300.0],["2008-05-02",36.7193,37.1768,35.1178,35.2608,182900.0],["2008-05-05",34.9677,35.2251,34.7461,34.8533,110600.0],["2008-05-06",34.8605,35.3323,34.3457,35.2036,148000.0],["2008-05-07",35.1822,35.654,34.1884,34.2742,85700.0],["2008-05-08",34.4529,35.0964,34.074,35.0463,116000.0],["2008-05-09",34.553,35.0177,34.4029,34.7961,77100.0],["2008-05-12",34.9033,35.0749,34.0025,34.2241,281400.0],["2008-05-13",34.3171,34.5101,33.5879,34.1384,229300.0],["2008-05-14",34.1813,34.2527,33.7594,33.881,117100.0],["2008-05-15",33.788,34.1384,33.2447,33.9453,165900.0],["2008-05-16",34.2027,34.3242,33.4449,34.167,304300.0],["2008-05-19",34.1098,34.4172,33.7594,33.9954,176100.0],["2008-05-20",32.9301,34.2599,32.9301,34.0383,174100.0],["2008-05-21",34.0311,34.3314,33.3376,33.4949,151100.0],["2008-05-22",33.4949,33.8238,33.0016,33.2804,258300.0],["2008-05-23",33.2375,33.5592,32.9086,33.0874,95800.0],["2008-05-27",33.2947,33.9739,32.9802,33.8095,110500.0],["2008-05-28",33.8738,33.8738,33.2304,33.4377,108800.0],["2008-05-29",33.4377,34.4529,33.4377,33.9739,252400.0],["2008-05-30",34.1026,34.1026,33.2947,34.0383,174400.0],["2008-06-02",33.881,34.1384,32.6298,33.3662,155600.0],["2008-06-03",33.5592,33.8023,32.8372,33.3805,157800.0],["2008-06-04",33.1946,34.0955,33.1946,33.7666,96200.0],["2008-06-05",33.7738,34.7103,33.5736,34.7103,164600.0],["2008-06-06",34.3099,34.6174,33.3162,33.3233,189100.0],["2008-06-09",33.3233,33.6165,32.8515,33.3448,130400.0],["2008-06-10",32.9373,34.0883,32.9373,33.6594,136600.0],["2008-06-11",33.5021,33.8238,32.8801,32.8801,112800.0],["2008-06-12",33.309,33.7237,33.166,33.4949,177300.0],["2008-06-13",33.788,33.8452,33.116,33.6308,234400.0],["2008-06-16",33.7737,33.7737,33.1875,33.3519,219900.0],["2008-06-17",33.3305,33.3448,32.9301,33.0373,126100.0],["2008-06-18",32.8086,33.4091,32.2867,32.6441,133800.0],["2008-06-19",32.6584,33.6022,32.6584,33.5807,123600.0],["2008-06-20",33.3591,33.5235,32.2867,33.0731,285400.0],["2008-06-23",33.2947,33.3734,32.6584,32.9301,100400.0],["2008-06-24",32.5512,33.6594,32.1151,32.7156,154500.0],["2008-06-25",32.7728,33.7952,32.6012,33.2661,174000.0],["2008-06-26",32.8372,34.5959,32.1723,32.2009,268100.0],["2008-06-27",32.2652,33.2161,32.2652,32.637,360900.0],["2008-06-30",32.7299,33.0373,32.2867,32.3581,163000.0],["2008-07-01",32.0508,32.5798,31.4002,32.3868,206700.0],["2008-07-02",32.3367,32.5369,31.4001,31.4001,151700.0],["2008-07-03",31.4144,32.1294,31.25,31.5431,67100.0],["2008-07-07",31.7791,32.3725,31.3715,31.8791,186600.0],["2008-07-08",31.7934,33.5307,31.7934,33.5307,226200.0],["2008-07-09",33.5021,33.5664,32.1151,32.7299,158300.0],["2008-07-10",32.687,33.5521,32.5869,33.1303,131400.0],["2008-07-11",32.7442,34.1384,32.0936,33.8309,228400.0],["2008-07-14",34.0454,34.9963,33.6021,33.9882,250700.0],["2008-07-15",33.6093,34.3099,33.0016,33.6093,232600.0],["2008-07-16",33.7809,34.9963,32.9802,34.9105,280000.0],["2008-07-17",34.8819,35.032,34.0955,35.032,189200.0],["2008-07-18",34.8175,35.99,34.8104,35.175,241600.0],["2008-07-21",35.2179,35.3681,34.7175,35.2322,127300.0],["2008-07-22",35.1536,36.8837,35.1107,36.8337,277600.0],["2008-07-23",36.5048,36.6835,35.4681,35.9186,179100.0],["2008-07-24",35.7899,35.8113,35.2036,35.7184,186800.0],["2008-07-25",35.7827,36.4405,35.4038,35.6755,144000.0],["2008-07-28",35.4824,35.7827,34.8533,35.461,165900.0],["2008-07-29",35.6826,36.5406,35.5682,36.4047,160200.0],["2008-07-30",36.4047,36.5406,35.3252,35.7827,165600.0],["2008-07-31",35.1671,36.2551,35.1528,35.7254,113900.0],["2008-08-01",35.6324,36.0118,34.9524,35.5895,83900.0],["2008-08-04",35.661,35.9617,34.6947,35.6539,214000.0],["2008-08-05",36.0046,36.0619,35.3318,35.9688,196900.0],["2008-08-06",35.7541,36.1263,35.3819,35.8901,201000.0],["2008-08-07",35.5823,36.1478,35.4964,35.8185,188000.0],["2008-08-08",35.8543,37.5364,35.8543,37.3933,212200.0],["2008-08-11",37.3933,38.9466,37.0067,38.6889,183000.0],["2008-08-12",38.6244,38.7246,37.5149,37.7941,198200.0],["2008-08-13",37.7798,38.1162,37.1928,37.8299,173900.0],["2008-08-14",37.4649,38.1091,37.2286,37.8084,119500.0],["2008-08-15",38.2522,38.4383,37.2143,37.3933,198000.0],["2008-08-18",37.6223,37.7369,36.7491,37.0068,130300.0],["2008-08-19",36.8994,37.3646,36.4055,36.6775,96200.0],["2008-08-20",36.8636,37.2358,35.7326,36.384,179000.0],["2008-08-21",36.0905,36.7848,35.5465,35.9975,102100.0],["2008-08-22",36.1191,36.6918,35.933,36.1478,110500.0],["2008-08-25",35.9617,35.9617,35.0454,35.525,170600.0],["2008-08-26",35.4535,36.112,34.8665,35.9259,159900.0],["2008-08-27",35.9545,36.3482,35.6252,36.1334,101700.0],["2008-08-28",36.1764,36.5271,35.9116,36.5271,197900.0],["2008-08-29",36.477,36.477,35.9044,35.9545,91700.0],["2008-09-02",36.4699,36.5629,35.2244,35.4391,198100.0],["2008-09-03",35.3174,35.7684,34.9595,35.3031,360100.0],["2008-09-04",34.8092,34.8522,34.0648,34.072,180600.0],["2008-09-05",33.9718,34.2867,33.4922,33.7427,234500.0],["2008-09-08",34.8307,35.4248,34.4585,35.3962,174600.0],["2008-09-09",35.568,36.112,35.1814,35.1886,271800.0],["2008-09-10",35.7827,35.8257,34.6661,35.389,179700.0],["2008-09-11",34.845,35.9116,34.845,35.8829,170700.0],["2008-09-12",35.389,36.1048,35.3389,35.9831,141700.0],["2008-09-15",34.3726,36.3554,34.3726,35.5322,262000.0],["2008-09-16",35.7827,37.4219,34.6303,37.3575,328200.0],["2008-09-17",36.9208,38.2952,36.3339,37.3503,378400.0],["2008-09-18",38.1162,39.6194,36.3053,39.6194,582000.0],["2008-09-19",41.5449,41.9099,36.8994,37.4076,751500.0],["2008-09-22",37.2215,37.8442,36.3625,36.4269,136800.0],["2008-09-23",36.3554,37.3074,36.248,36.5057,142100.0],["2008-09-24",36.4985,37.7655,35.5393,35.568,106600.0],["2008-09-25",35.84,36.477,35.6324,35.9402,134600.0],["2008-09-26",35.6181,36.7705,35.4606,35.8901,179700.0],["2008-09-29",35.4105,35.5179,32.3541,33.6282,195800.0],["2008-09-30",34.2294,37.021,34.2294,36.3196,356800.0],["2008-10-01",35.9688,36.5415,35.3962,36.0547,214500.0],["2008-10-02",35.8257,36.4627,35.2888,35.8615,215800.0],["2008-10-03",36.4413,36.4413,34.1221,34.3941,155500.0],["2008-10-06",33.5995,35.3604,31.8673,33.4277,273300.0],["2008-10-07",34.0075,34.6446,31.8888,31.8888,280800.0],["2008-10-08",30.3641,33.8,30.0205,32.0749,457800.0],["2008-10-09",32.5974,34.437,29.3405,29.4264,419600.0],["2008-10-10",29.0685,32.1178,26.0049,31.717,501700.0],["2008-10-13",32.9195,33.2202,31.8244,32.9553,476900.0],["2008-10-14",33.6496,33.6496,30.7865,31.7528,257900.0],["2008-10-15",31.037,32.3183,28.2024,28.2024,344700.0],["2008-10-16",28.2239,30.994,26.8853,30.7936,456700.0],["2008-10-17",29.6984,31.2875,29.3262,29.5052,281900.0],["2008-10-20",29.7629,31.0298,29.3978,31.0298,157300.0],["2008-10-21",30.6791,31.5166,29.7342,30.178,184600.0],["2008-10-22",29.813,30.0993,28.4529,29.0829,152100.0],["2008-10-23",29.2403,29.6412,26.6921,28.1595,248400.0],["2008-10-24",25.9119,28.0235,25.4394,26.9713,145500.0],["2008-10-27",26.506,27.4938,25.7687,25.8832,112900.0],["2008-10-28",26.2698,28.0879,25.239,28.002,259400.0],["2008-10-29",28.4143,30.0777,27.4965,29.0882,280100.0],["2008-10-30",30.0347,30.9381,29.4611,30.6441,168500.0],["2008-10-31",30.7588,32.2645,30.4864,31.9992,317200.0],["2008-11-03",31.863,32.4079,31.5547,32.2573,185500.0],["2008-11-04",32.7592,33.2038,31.5977,32.2358,264600.0],["2008-11-05",31.9132,32.3577,31.0958,31.1532,317600.0],["2008-11-06",31.0241,31.6407,30.3645,30.3716,156000.0],["2008-11-07",30.6871,31.6838,30.6871,31.6049,118700.0],["2008-11-10",32.2358,32.6875,30.1135,30.5079,202400.0],["2008-11-11",30.2354,31.8128,30.1207,30.8233,211000.0],["2008-11-12",30.2354,30.7875,28.3497,28.3497,274400.0],["2008-11-13",28.0343,30.8664,26.9086,30.7588,304100.0],["2008-11-14",31.2535,32.1713,28.9735,29.1313,223000.0],["2008-11-17",28.8373,30.3143,28.4645,28.572,233100.0],["2008-11-18",28.7512,29.3535,26.7007,27.7116,284500.0],["2008-11-19",27.812,28.8516,26.2275,26.3852,279600.0],["2008-11-20",26.4139,26.9373,24.3274,24.3633,222900.0],["2008-11-21",24.5497,25.5463,23.1587,25.489,376800.0],["2008-11-24",25.6539,27.6758,25.1806,27.3531,254600.0],["2008-11-25",27.6829,27.7116,26.2633,27.475,189500.0],["2008-11-26",26.758,29.3965,26.758,29.2245,230600.0],["2008-11-28",28.9448,29.375,28.5362,29.2747,63300.0],["2008-12-01",28.4645,28.9233,25.6109,25.7901,420800.0],["2008-12-02",26.335,27.4965,25.8905,27.4965,353800.0],["2008-12-03",26.8584,29.0596,26.8225,28.7297,249400.0],["2008-12-04",28.2494,29.583,27.4105,28.0629,227100.0],["2008-12-05",27.5754,30.5079,27.1165,30.5007,306800.0],["2008-12-08",31.0815,32.0924,29.9845,30.5079,303600.0],["2008-12-09",29.54,30.0562,28.6796,28.9233,516000.0],["2008-12-10",29.3105,29.7192,28.4716,29.1456,268300.0],["2008-12-11",28.8588,28.9377,26.7509,27.2241,269800.0],["2008-12-12",26.3493,27.769,25.7327,27.769,231300.0],["2008-12-15",27.9339,27.9482,25.869,26.3135,343600.0],["2008-12-16",26.8512,27.8837,26.2418,27.855,342400.0],["2008-12-17",26.801,27.9769,26.801,27.4822,302700.0],["2008-12-18",27.6973,27.855,26.3995,26.8369,281900.0],["2008-12-19",27.3961,27.4965,26.2059,26.3278,602900.0],["2008-12-22",26.4712,26.5788,24.8652,25.6467,311800.0],["2008-12-23",25.8546,26.292,24.7863,25.3025,239600.0],["2008-12-24",25.152,25.7399,24.9871,25.5678,69100.0],["2008-12-26",25.6108,25.912,25.4746,25.6969,75500.0],["2008-12-29",25.7256,25.7256,24.6357,25.0157,111400.0],["2008-12-30",24.5067,25.5248,24.4708,25.5248,279700.0],["2008-12-31",25.8188,26.5644,25.1376,26.2992,230000.0],["2009-01-02",26.2633,26.6576,25.5033,25.9765,186200.0],["2009-01-05",25.9693,25.9693,24.8293,25.2595,237000.0],["2009-01-06",25.5105,26.5286,25.5105,26.0554,246900.0],["2009-01-07",25.7542,26.4282,25.3599,25.6323,126100.0],["2009-01-08",25.4101,25.9693,25.3886,25.7471,113600.0],["2009-01-09",25.6037,25.8474,24.6501,24.7289,186000.0],["2009-01-12",24.6572,25.0731,24.098,24.3991,182800.0],["2009-01-13",24.2414,24.7146,24.012,24.4063,164800.0],["2009-01-14",24.0406,24.6286,23.1301,24.3346,457500.0],["2009-01-15",24.5282,24.8365,23.9618,24.772,648200.0],["2009-01-16",25.0157,26.0554,24.6071,25.8761,474200.0],["2009-01-20",25.661,26.2705,25.3814,25.532,389300.0],["2009-01-21",25.6825,26.5931,25.0659,26.3852,349800.0],["2009-01-22",25.9335,26.9516,25.4531,26.2131,305600.0],["2009-01-23",26.7365,27.2241,25.7614,26.9229,348800.0],["2009-01-26",26.9445,28.106,26.8728,27.6543,263100.0],["2009-01-27",27.6184,28.235,27.4607,27.9411,176500.0],["2009-01-28",28.3211,28.8947,28.0916,28.6365,192800.0],["2009-01-29",28.4821,28.4821,27.6922,27.9076,200900.0],["2009-01-30",28.0728,28.159,27.3116,27.9651,328000.0],["2009-02-02",27.8214,28.1518,27.4552,27.6132,388800.0],["2009-02-03",27.7568,28.281,27.2397,28.1733,324900.0],["2009-02-04",28.1733,28.7048,27.5916,27.8142,195800.0],["2009-02-05",27.7568,28.4965,27.2972,28.1231,244400.0],["2009-02-06",28.2739,29.0998,28.0871,28.913,249900.0],["2009-02-09",28.7407,28.8556,27.9507,28.4965,240600.0],["2009-02-10",28.3241,28.6976,27.2038,27.3546,224200.0],["2009-02-11",27.5054,27.9148,27.29,27.7712,248300.0],["2009-02-12",27.5916,27.8645,27.0099,27.764,254600.0],["2009-02-13",27.9363,28.3026,27.3618,27.5342,179800.0],["2009-02-17",26.6077,27.5413,26.4569,27.1392,316900.0],["2009-02-18",27.2254,27.2397,26.4067,26.5287,194700.0],["2009-02-19",26.7873,26.7873,25.7316,25.9111,281200.0],["2009-02-20",25.4946,26.4497,24.9632,25.9111,310600.0],["2009-02-23",25.9183,26.3061,25.035,25.1355,369800.0],["2009-02-24",25.2935,25.5377,24.798,25.3366,357400.0],["2009-02-25",25.2576,25.6095,24.6113,25.0493,278100.0],["2009-02-26",25.2289,25.5951,24.0152,24.2378,275400.0],["2009-02-27",24.6472,25.5305,23.1821,24.9488,363200.0],["2009-03-02",24.166,24.3814,23.4263,23.5053,250500.0],["2009-03-03",23.7495,24.2594,22.8733,22.981,393500.0],["2009-03-04",23.1893,23.8716,22.5142,23.534,283300.0],["2009-03-05",23.017,23.2109,22.0546,22.2629,293200.0],["2009-03-06",22.3562,22.6148,21.7315,22.2701,245500.0],["2009-03-09",21.99,22.1264,21.3867,21.5016,255000.0],["2009-03-10",21.9182,22.701,21.7171,22.1983,315400.0],["2009-03-11",22.2485,22.8805,21.9684,22.6938,267600.0],["2009-03-12",22.464,23.0098,22.0762,22.6866,413700.0],["2009-03-13",22.7871,22.9164,22.5789,22.823,349000.0],["2009-03-16",23.0959,23.3473,22.5214,22.6363,184700.0],["2009-03-17",22.5502,23.5412,22.4209,23.5412,188600.0],["2009-03-18",22.6579,23.6489,22.6579,23.4263,305500.0],["2009-03-19",23.7136,23.8716,22.3778,22.3993,487500.0],["2009-03-20",22.6435,22.981,21.8392,21.9972,340400.0],["2009-03-23",22.5789,22.5789,22.0187,22.4496,413000.0],["2009-03-24",22.2342,22.4783,21.674,21.6955,323900.0],["2009-03-25",21.6596,22.1839,20.647,21.3867,485500.0],["2009-03-26",21.674,21.7314,21.2144,21.6955,408100.0],["2009-03-27",21.3652,21.8966,20.7835,20.9558,322300.0],["2009-03-30",20.5106,20.6542,19.8714,20.1946,645800.0],["2009-03-31",20.3669,21.0995,20.1659,20.6901,425800.0],["2009-04-01",20.3454,20.6255,19.9791,20.4819,237100.0],["2009-04-02",20.6901,21.5304,20.6901,21.1066,348800.0],["2009-04-03",21.0348,21.1641,20.7907,21.0995,178000.0],["2009-04-06",20.7835,21.1785,20.525,20.7907,295700.0],["2009-04-07",20.5537,20.5896,19.9576,20.0007,298500.0],["2009-04-08",20.2161,20.4316,19.9863,20.3239,141100.0],["2009-04-09",20.647,21.1785,20.5178,20.9199,217100.0],["2009-04-13",20.6039,20.7907,20.0581,20.2377,227200.0],["2009-04-14",19.8858,20.0725,19.6416,19.8212,388600.0],["2009-04-15",19.6057,19.9648,19.4693,19.7422,316300.0],["2009-04-16",19.9576,20.3095,19.4693,20.1587,266100.0],["2009-04-17",20.2449,20.6039,19.9576,20.5034,448500.0],["2009-04-20",21.0348,21.3652,20.6686,21.1282,471500.0],["2009-04-21",21.0707,21.516,20.7978,21.0061,306200.0],["2009-04-22",20.7907,21.4011,20.7117,20.7907,253500.0],["2009-04-23",20.7332,20.7691,20.3023,20.6758,276100.0],["2009-04-24",21.1067,22.148,20.8768,21.8823,481800.0],["2009-04-27",21.5088,22.2629,21.1138,21.7458,325000.0],["2009-04-28",21.595,22.306,21.4155,21.9397,301900.0],["2009-04-29",22.1408,22.859,21.8104,22.6148,293000.0],["2009-04-30",22.6688,23.1509,22.3809,22.5392,353200.0],["2009-05-01",22.4888,22.5248,22.0355,22.4313,249600.0],["2009-05-04",22.676,22.9566,22.2658,22.496,182300.0],["2009-05-05",22.3665,22.496,21.7332,21.9563,200000.0],["2009-05-06",22.1938,22.237,21.6685,21.9707,175300.0],["2009-05-07",22.237,22.237,21.4885,21.6756,191300.0],["2009-05-08",21.6397,22.0355,21.5317,21.9131,255000.0],["2009-05-11",21.6325,21.9779,21.3302,21.6541,251000.0],["2009-05-12",21.7044,22.1146,21.0424,21.4885,208100.0],["2009-05-13",21.5821,21.5893,21.0136,21.2511,288700.0],["2009-05-14",21.3734,21.6253,20.7617,20.8624,268800.0],["2009-05-15",20.7905,21.0064,20.5746,20.7761,268700.0],["2009-05-18",21.0064,21.1863,20.6322,20.8624,235400.0],["2009-05-19",20.9344,21.0136,20.5242,20.661,177300.0],["2009-05-20",20.8481,20.8697,20.3011,20.3371,192900.0],["2009-05-21",20.1716,20.4595,19.8046,20.0349,194500.0],["2009-05-22",20.1932,20.3731,19.9557,20.0349,266300.0],["2009-05-26",19.9413,21.7188,19.9413,21.4813,322100.0],["2009-05-27",21.2079,21.3086,20.8409,20.8624,195900.0],["2009-05-28",20.956,21.0999,20.5458,20.7905,276300.0],["2009-05-29",20.92,21.1503,20.3659,20.5458,258500.0],["2009-06-01",20.9128,21.2655,20.6825,21.1719,210100.0],["2009-06-02",21.1359,21.9131,21.1359,21.7476,184400.0],["2009-06-03",21.6037,22.1722,21.6037,22.093,202300.0],["2009-06-04",22.0931,22.1794,21.726,22.1218,162200.0],["2009-06-05",22.0139,22.6544,22.0139,22.3521,148900.0],["2009-06-08",22.1146,22.3665,21.8915,22.0642,157800.0],["2009-06-09",22.0355,22.3161,21.9563,22.201,205100.0],["2009-06-10",22.2802,22.3161,21.6397,21.8915,310100.0],["2009-06-11",21.9923,22.8271,21.762,22.532,208800.0],["2009-06-12",22.3161,22.6975,22.273,22.5824,172900.0],["2009-06-15",22.1938,22.1938,21.5893,22.0499,191600.0],["2009-06-16",22.2658,22.3809,21.6613,21.9635,201300.0],["2009-06-17",21.9779,22.5752,21.5893,22.2945,124600.0],["2009-06-18",22.1938,22.1938,21.9131,22.0715,126200.0],["2009-06-19",22.4025,22.8127,21.9923,22.1506,283100.0],["2009-06-22",22.093,22.5392,21.6397,21.6613,140400.0],["2009-06-23",21.6972,21.9851,21.3806,21.4022,183700.0],["2009-06-24",21.5677,21.6397,20.7833,20.8337,240400.0],["2009-06-25",20.6682,21.6109,20.6682,21.5821,263800.0],["2009-06-26",21.4094,22.0139,21.1719,21.8052,296100.0],["2009-06-29",21.8268,22.3377,21.5317,22.0499,136700.0],["2009-06-30",22.165,22.4745,22.0858,22.3953,227900.0],["2009-07-01",22.604,22.7911,22.2945,22.7119,162000.0],["2009-07-02",22.3521,22.5536,21.8412,21.9059,140900.0],["2009-07-06",21.6397,22.0067,21.2439,21.4382,252400.0],["2009-07-07",21.4885,21.6397,20.9416,20.9776,108400.0],["2009-07-08",21.1143,21.1935,20.661,20.9488,101500.0],["2009-07-09",21.0711,21.0711,20.4738,20.5314,86000.0],["2009-07-10",20.3515,20.6466,20.2652,20.553,90400.0],["2009-07-13",20.5746,20.8984,20.15,20.7545,117000.0],["2009-07-14",20.7473,21.0352,20.7257,21.0064,82600.0],["2009-07-15",21.3086,22.0858,21.1287,21.9203,151300.0],["2009-07-16",21.9275,22.201,21.4022,22.0283,141300.0],["2009-07-17",22.129,22.3089,21.5389,21.6756,167600.0],["2009-07-20",21.6684,21.8412,21.4741,21.7908,234000.0],["2009-07-21",22.0139,22.129,21.3518,21.5893,104900.0],["2009-07-22",21.5749,21.762,21.2798,21.7404,152500.0],["2009-07-23",21.6181,21.8628,21.5317,21.69,233300.0],["2009-07-24",21.6253,21.8124,21.3014,21.7836,199300.0],["2009-07-27",21.6397,22.1578,21.6325,21.9923,183400.0],["2009-07-28",21.7836,22.3521,21.5965,22.273,112000.0],["2009-07-29",22.0283,22.4313,21.7188,22.3521,95500.0],["2009-07-30",22.64,23.2517,22.1938,22.9134,156500.0],["2009-07-31",22.8089,23.0468,22.4483,22.5421,185500.0],["2009-08-03",22.8089,23.0757,22.5421,23.0396,153400.0],["2009-08-04",22.8593,23.4651,22.7872,23.256,116400.0],["2009-08-05",22.7368,23.7103,22.7368,23.3713,168800.0],["2009-08-06",23.5228,23.6598,23.2632,23.5011,144200.0],["2009-08-07",23.8473,24.6189,23.6886,24.4242,173100.0],["2009-08-10",24.1357,24.691,23.9554,24.6044,139900.0],["2009-08-11",24.3448,24.6189,24.3232,24.4097,174900.0],["2009-08-12",24.4891,25.4626,24.1574,25.0732,187900.0],["2009-08-13",25.2462,25.5419,24.8424,25.5347,127800.0],["2009-08-14",25.4265,25.6068,24.9145,25.066,121700.0],["2009-08-17",24.7126,25.1092,24.4098,24.9578,163200.0],["2009-08-18",25.1453,25.2102,24.691,25.0155,85400.0],["2009-08-19",24.7126,25.2535,24.7126,25.203,63200.0],["2009-08-20",25.239,25.5563,24.9722,25.5563,98300.0],["2009-08-21",25.8087,26.3207,25.6429,26.2053,181000.0],["2009-08-24",26.2125,26.3207,25.8808,25.9313,51200.0],["2009-08-25",26.1837,26.3063,25.751,25.989,64600.0],["2009-08-26",25.9746,26.227,25.6789,25.8808,69700.0],["2009-08-27",25.9529,26.2774,25.2462,25.6861,134000.0],["2009-08-28",25.9313,26.263,25.1669,25.2967,73300.0],["2009-08-31",25.066,25.2535,24.7775,25.1237,156200.0],["2009-09-01",24.9289,25.5419,24.6333,24.8352,104500.0],["2009-09-02",24.7198,25.2102,24.554,24.8785,101600.0],["2009-09-03",24.9145,25.2895,24.554,25.0804,75600.0],["2009-09-04",25.0083,25.4193,24.8929,25.3544,82100.0],["2009-09-08",25.614,25.6573,25.0804,25.3544,61000.0],["2009-09-09",25.2751,25.9169,25.2102,25.7799,59600.0],["2009-09-10",25.6861,25.989,25.5131,25.989,86700.0],["2009-09-11",25.9529,26.2053,25.5635,25.6284,83300.0],["2009-09-14",25.5924,26.1116,25.5131,26.0827,114900.0],["2009-09-15",25.9602,26.0827,25.6861,25.7655,74100.0],["2009-09-16",25.7005,25.9457,25.5203,25.9169,136900.0],["2009-09-17",25.9529,26.2919,25.9457,26.0467,99500.0],["2009-09-18",26.1404,26.1476,25.8592,25.9818,243100.0],["2009-09-21",25.888,26.1981,25.6789,25.9818,119900.0],["2009-09-22",26.0323,26.1981,25.751,26.0683,92400.0],["2009-09-23",26.1404,26.5298,25.7078,26.1044,105300.0],["2009-09-24",26.227,26.2414,25.5924,25.5996,99200.0],["2009-09-25",25.5275,25.5996,25.0732,25.1453,150600.0],["2009-09-28",25.3616,25.9457,25.1886,25.5419,131200.0],["2009-09-29",25.6933,25.7438,25.2823,25.5707,85200.0],["2009-09-30",25.6717,25.6717,24.8208,25.5131,145800.0],["2009-10-01",25.5419,25.5419,24.6261,24.727,76000.0],["2009-10-02",24.6549,25.0876,24.6549,24.8785,79900.0],["2009-10-05",24.8857,25.3039,24.6982,25.2895,111800.0],["2009-10-06",25.3833,25.6501,25.2102,25.5347,62500.0],["2009-10-07",25.3688,25.8087,25.2535,25.5563,76500.0],["2009-10-08",25.578,26.2702,25.3905,26.0972,172600.0],["2009-10-09",25.9457,26.2558,25.9457,26.1837,126900.0],["2009-10-12",26.3712,26.6813,26.2486,26.6668,92100.0],["2009-10-13",26.5731,26.8832,26.4072,26.7894,149100.0],["2009-10-14",26.9192,27.1644,26.6091,27.1428,90200.0],["2009-10-15",26.8976,27.4961,26.7894,27.3375,143500.0],["2009-10-16",27.3375,27.6403,26.8255,27.5105,160900.0],["2009-10-19",27.5105,27.9072,27.2798,27.7052,103600.0],["2009-10-20",27.8206,27.8206,27.3086,27.4817,71400.0],["2009-10-21",27.5178,28.5129,27.4745,28.1956,293300.0],["2009-10-22",28.2821,28.7076,27.8999,28.4408,206700.0],["2009-10-23",28.5778,28.5778,27.7124,27.8711,135400.0],["2009-10-26",27.8711,28.3687,27.3808,27.4601,106500.0],["2009-10-27",27.6187,27.9216,27.4601,27.662,134300.0],["2009-10-28",27.7341,27.9793,27.3303,27.5971,192700.0],["2009-10-29",27.7343,27.7343,27.1275,27.2648,92400.0],["2009-10-30",27.0769,27.2431,26.2533,26.5351,144400.0],["2009-11-02",26.7229,26.759,26.0077,26.4628,134100.0],["2009-11-03",26.2389,26.759,26.1955,26.6362,98500.0],["2009-11-04",26.8674,26.9324,26.0366,26.0727,82200.0],["2009-11-05",26.3256,26.983,25.9427,26.9252,134300.0],["2009-11-06",26.7085,27.1058,26.434,26.9541,70900.0],["2009-11-09",27.2359,27.2359,26.9252,27.1347,99400.0],["2009-11-10",26.9613,27.2286,26.7446,26.9613,122100.0],["2009-11-11",27.2503,27.2503,26.6579,26.8602,105700.0],["2009-11-12",26.9469,27.1853,26.145,26.2028,123400.0],["2009-11-13",26.0005,26.2967,25.0613,25.1336,469200.0],["2009-11-16",25.372,26.2172,24.953,26.1667,237000.0],["2009-11-17",25.9427,26.0077,25.632,25.9499,152800.0],["2009-11-18",25.8705,26.7302,25.1552,25.3069,148400.0],["2009-11-19",25.0685,25.2708,24.9385,25.148,203200.0],["2009-11-20",24.9602,25.372,24.9602,25.0252,183100.0],["2009-11-23",25.213,25.6898,24.9313,25.3069,247500.0],["2009-11-24",25.3864,25.4659,24.953,25.4153,297200.0],["2009-11-25",25.4081,25.502,25.083,25.1191,159400.0],["2009-11-27",24.7362,25.3286,24.7218,24.9963,97700.0],["2009-11-30",24.9241,25.1191,24.6351,25.0252,176500.0],["2009-12-01",24.9241,25.0758,24.7724,25.0252,226100.0],["2009-12-02",24.8735,25.5381,24.794,25.1914,130400.0],["2009-12-03",25.2853,25.4009,24.9024,24.9457,90500.0],["2009-12-04",25.1986,25.6104,25.0686,25.3503,94300.0],["2009-12-07",25.2275,25.4876,25.2203,25.3214,103900.0],["2009-12-08",25.083,25.2853,24.3678,24.7723,166900.0],["2009-12-09",24.9457,24.9819,24.4111,24.9096,105600.0],["2009-12-10",25.0974,25.2853,24.5195,24.6423,71000.0],["2009-12-11",24.7796,25.1336,24.4617,25.0397,89600.0],["2009-12-14",25.213,25.213,24.8879,25.1697,71000.0],["2009-12-15",24.9891,25.1047,24.7796,24.859,100400.0],["2009-12-16",24.9746,25.0686,24.4906,24.6568,114600.0],["2009-12-17",24.4328,24.8013,24.0066,24.5556,189300.0],["2009-12-18",24.8301,24.8301,24.4111,24.6062,404900.0],["2009-12-21",24.664,25.2708,24.534,25.2347,111200.0],["2009-12-22",25.2347,25.3142,25.0107,25.2853,46200.0],["2009-12-23",25.3575,25.8921,25.2853,25.7621,140400.0],["2009-12-24",25.7043,25.7476,25.5309,25.7187,23000.0],["2009-12-28",25.7332,25.7332,25.3503,25.5381,77300.0],["2009-12-29",25.502,25.8127,25.502,25.8054,89200.0],["2009-12-30",25.6609,26.1305,25.6537,26.1089,167100.0],["2009-12-31",26.1089,26.2317,25.5887,25.5959,112300.0],["2010-01-04",25.6898,26.2244,25.6898,25.9138,215100.0],["2010-01-05",25.8127,25.8127,24.8879,25.1336,140100.0],["2010-01-06",25.018,25.0541,24.3606,24.5628,121400.0],["2010-01-07",24.5123,24.9168,24.3895,24.8807,154700.0],["2010-01-08",24.8229,24.9457,24.5917,24.9457,92700.0],["2010-01-11",25.0902,25.0902,24.8374,24.9891,183300.0],["2010-01-12",24.8446,25.018,24.8446,24.9963,155800.0],["2010-01-13",25.1047,25.2781,24.9385,25.1552,90800.0],["2010-01-14",25.0252,25.4009,24.9096,25.3359,70700.0],["2010-01-15",25.4298,25.4298,24.6062,24.8807,107900.0],["2010-01-19",24.9891,25.4876,24.9819,25.2997,118800.0],["2010-01-20",25.0685,25.2203,24.5412,24.7723,168400.0],["2010-01-21",24.8663,24.8663,24.5051,24.5701,103300.0],["2010-01-22",24.5701,25.6971,24.5412,24.7001,155500.0],["2010-01-25",24.9602,24.9602,24.4545,24.8013,110200.0],["2010-01-26",24.664,24.9963,24.151,24.7723,128900.0],["2010-01-27",24.599,25.1336,24.4906,25.0397,98200.0],["2010-01-28",25.0397,25.0397,24.5474,24.6198,124100.0],["2010-01-29",24.6126,24.8659,24.4026,24.504,138700.0],["2010-02-01",24.504,24.7211,24.3809,24.6487,93600.0],["2010-02-02",24.6126,24.8804,24.5619,24.5764,97800.0],["2010-02-03",24.4171,24.627,23.8525,23.9972,75800.0],["2010-02-04",24.0986,24.0986,23.4616,23.476,101600.0],["2010-02-05",23.4543,23.5557,23.0272,23.4326,91100.0],["2010-02-08",23.4036,23.4036,22.868,23.02,73000.0],["2010-02-09",23.2589,23.4036,22.9403,23.324,77000.0],["2010-02-10",23.2009,23.2009,22.7159,23.0562,73500.0],["2010-02-11",22.9621,23.1937,22.6797,22.9693,108100.0],["2010-02-12",23.0417,23.5774,22.9693,23.5267,82400.0],["2010-02-16",23.5484,23.5629,23.172,23.3892,64500.0],["2010-02-17",23.4978,23.7149,23.2661,23.7077,114700.0],["2010-02-18",23.7584,24.142,23.6208,24.0334,112600.0],["2010-02-19",24.0769,24.8225,23.8669,24.7356,108400.0],["2010-02-22",24.6487,24.7573,24.3592,24.6343,51300.0],["2010-02-23",24.6488,24.8804,24.1999,24.5981,97200.0],["2010-02-24",24.5981,24.7718,24.4678,24.7356,40000.0],["2010-02-25",24.3954,24.8008,24.323,24.6777,48000.0],["2010-02-26",24.7573,24.7573,24.2578,24.2651,79000.0],["2010-03-01",24.3809,24.7067,24.323,24.4316,90700.0],["2010-03-02",24.4026,24.5257,24.3302,24.4533,87400.0],["2010-03-03",24.5764,24.6777,24.4533,24.5257,82200.0],["2010-03-04",24.4678,24.5764,24.2868,24.323,73500.0],["2010-03-05",24.294,24.5764,24.294,24.5474,146400.0],["2010-03-08",24.4678,24.6777,24.3302,24.6487,71600.0],["2010-03-09",24.5184,25.0035,24.4171,24.7501,94100.0],["2010-03-10",24.6705,25.0324,24.4533,24.989,89700.0],["2010-03-11",24.7646,24.9383,24.6126,24.9238,78800.0],["2010-03-12",24.9166,25.0324,24.6198,25.0324,76800.0],["2010-03-15",25.0324,25.2858,24.9238,25.2858,57800.0],["2010-03-16",25.2641,25.5319,25.2134,25.5174,52300.0],["2010-03-17",25.6332,25.8142,25.5826,25.7201,44700.0],["2010-03-18",25.7636,25.8504,25.6333,25.6694,35100.0],["2010-03-19",25.807,26.7843,25.3292,25.3944,181200.0],["2010-03-22",25.1989,25.6694,25.1989,25.5971,59800.0],["2010-03-23",25.5174,26.1617,25.4088,26.0965,61400.0],["2010-03-24",26.0821,26.1979,25.8359,26.0169,105300.0],["2010-03-25",26.2051,26.2413,25.4378,25.5029,88200.0],["2010-03-26",25.6115,25.6839,25.2062,25.3292,40700.0],["2010-03-29",25.4523,25.5536,25.3292,25.4595,50700.0],["2010-03-30",25.5392,25.7853,25.4016,25.7853,55300.0],["2010-03-31",25.6333,26.0821,25.474,25.6984,86900.0],["2010-04-01",25.8432,25.8432,25.0831,25.4233,54400.0],["2010-04-05",25.3726,25.9807,25.3437,25.7708,64000.0],["2010-04-06",25.6115,26.1545,25.6115,26.0604,45800.0],["2010-04-07",25.9373,26.1038,24.837,25.8649,66600.0],["2010-04-08",25.7274,25.9735,25.6767,25.8432,44800.0],["2010-04-09",25.9228,25.9228,25.5391,25.6694,50200.0],["2010-04-12",25.6984,25.8721,25.5971,25.7274,61500.0],["2010-04-13",25.7418,26.0097,25.4812,25.9662,38200.0],["2010-04-14",26.0169,26.2051,25.4957,26.1689,77300.0],["2010-04-15",26.1038,26.4802,26.0531,26.3354,42600.0],["2010-04-16",26.3427,26.3427,25.7563,26.1617,83900.0],["2010-04-19",26.1689,26.2124,25.5971,25.9662,89800.0],["2010-04-20",26.0024,26.2486,25.8794,25.9879,70500.0],["2010-04-21",26.3789,26.3789,26.0604,26.1834,76300.0],["2010-04-22",25.9662,25.9662,25.1772,25.5102,150300.0],["2010-04-23",25.597,26.3933,25.0107,26.1327,233000.0],["2010-04-26",26.1689,26.3789,25.6694,26.0314,124900.0],["2010-04-27",25.8721,26.292,25.6043,25.8504,113500.0],["2010-04-28",25.8939,26.111,25.6333,25.7056,105700.0],["2010-04-29",25.8144,25.9305,25.4808,25.858,129900.0],["2010-04-30",25.8144,26.2206,25.3865,25.3865,197500.0],["2010-05-03",25.459,25.7274,25.2052,25.6114,74600.0],["2010-05-04",25.2777,25.4155,24.8498,24.944,147500.0],["2010-05-05",24.7555,25.0311,24.5379,24.7917,103000.0],["2010-05-06",24.6829,25.1616,22.7318,24.4363,149400.0],["2010-05-07",23.711,24.2985,23.4934,23.5804,144700.0],["2010-05-10",24.3565,24.7119,23.9794,24.4218,224900.0],["2010-05-11",24.1825,24.7337,24.0229,24.3565,130300.0],["2010-05-12",24.4653,25.2269,24.1244,24.8643,209900.0],["2010-05-13",24.7482,25.1399,24.6322,24.77,110900.0],["2010-05-14",24.5959,24.7845,24.3058,24.5814,100700.0],["2010-05-17",24.7119,25.0891,24.4146,24.8643,160000.0],["2010-05-18",25.1254,25.1399,24.3058,24.3275,147200.0],["2010-05-19",24.3275,24.6249,23.8996,24.2477,164000.0],["2010-05-20",23.7908,24.2767,23.5732,23.6892,219200.0],["2010-05-21",23.3483,23.8706,23.0002,23.7763,192000.0],["2010-05-24",23.6892,23.711,23.225,23.2758,72500.0],["2010-05-25",22.7536,23.254,22.6085,23.1742,114100.0],["2010-05-26",23.196,23.5877,22.9784,23.1525,106500.0],["2010-05-27",23.5732,23.9068,23.2105,23.8923,86200.0],["2010-05-28",23.7908,23.798,23.3411,23.4861,103400.0],["2010-06-01",23.3846,23.682,23.1307,23.1525,120600.0],["2010-06-02",23.196,23.827,22.9857,23.8125,114600.0],["2010-06-03",23.711,23.711,23.0727,23.4281,201300.0],["2010-06-04",22.9639,23.225,22.6157,22.7463,172500.0],["2010-06-07",22.681,22.7536,22.0717,22.166,123300.0],["2010-06-08",22.2603,22.3836,21.7599,22.0863,134400.0],["2010-06-09",22.3038,22.3038,21.6801,21.8324,124700.0],["2010-06-10",22.0717,22.1878,21.7889,22.1443,128400.0],["2010-06-11",21.9122,22.4562,21.8759,22.4562,85100.0],["2010-06-14",22.652,22.8333,22.2966,22.3764,135700.0],["2010-06-15",22.594,22.9784,22.3764,22.9204,126000.0],["2010-06-16",22.7463,23.196,22.565,23.0437,52300.0],["2010-06-17",23.167,23.2758,22.9784,23.0945,124800.0],["2010-06-18",23.2105,23.3773,22.8478,22.8914,200800.0],["2010-06-21",23.167,23.196,22.5069,22.6012,88800.0],["2010-06-22",22.6955,22.9131,22.1588,22.2458,120600.0],["2010-06-23",22.1733,22.2531,21.9412,22.0572,108900.0],["2010-06-24",21.9049,22.1153,21.3754,21.5205,181800.0],["2010-06-25",21.535,21.7599,21.2231,21.4189,397400.0],["2010-06-28",21.3392,21.8832,20.9692,21.7236,208900.0],["2010-06-29",21.3972,21.7744,21.0708,21.2811,175300.0],["2010-06-30",21.3174,21.6438,21.0563,21.2376,161300.0],["2010-07-01",21.1651,21.1651,20.7299,20.9838,127300.0],["2010-07-02",21.1143,21.1723,20.7734,20.933,114600.0],["2010-07-06",21.1143,21.1723,20.5195,20.6283,147600.0],["2010-07-07",20.7081,21.2231,20.6646,21.1941,199600.0],["2010-07-08",21.3102,21.3754,20.9692,21.3102,108000.0],["2010-07-09",21.2666,21.5495,21.1796,21.535,62600.0],["2010-07-12",21.4335,21.622,21.3537,21.3972,145400.0],["2010-07-13",21.6511,22.1225,21.6511,21.9992,172200.0],["2010-07-14",21.8832,22.0862,21.7163,21.8687,70600.0],["2010-07-15",21.8541,21.9122,21.535,21.6511,156400.0],["2010-07-16",21.4842,21.7744,21.3029,21.3537,222600.0],["2010-07-19",21.3609,21.7018,21.3537,21.6873,75800.0],["2010-07-20",21.4262,21.9267,21.3972,21.8977,71000.0],["2010-07-21",22.05,22.05,21.477,21.6583,132000.0],["2010-07-22",21.9702,22.652,21.7671,22.623,120000.0],["2010-07-23",22.4634,25.3865,22.4634,25.1762,282300.0],["2010-07-26",25.343,26.1771,24.9731,26.0248,190700.0],["2010-07-27",26.2351,26.7791,26.1191,26.2932,224500.0],["2010-07-28",26.1989,26.3657,25.858,25.9958,165200.0],["2010-07-29",26.1266,26.3083,25.7996,26.0757,184300.0],["2010-07-30",25.7196,26.3591,25.3344,26.2429,138800.0],["2010-08-02",26.519,26.8243,26.2356,26.4536,128600.0],["2010-08-03",26.3083,26.5408,26.0539,26.1048,149600.0],["2010-08-04",26.1266,26.4827,25.9013,26.1629,147900.0],["2010-08-05",26.003,26.1629,25.7487,25.9885,74700.0],["2010-08-06",25.7996,25.9522,25.1818,25.7196,109300.0],["2010-08-09",25.894,26.0248,25.5888,25.974,53400.0],["2010-08-10",25.6978,26.0466,25.2981,25.487,96800.0],["2010-08-11",25.0728,25.0728,24.317,24.3606,135800.0],["2010-08-12",23.9827,24.5495,23.9536,24.4187,100300.0],["2010-08-13",24.2661,24.4187,23.7501,23.801,97400.0],["2010-08-16",23.6266,24.0553,23.4376,23.9318,92700.0],["2010-08-17",24.1789,24.7312,23.8373,24.4623,108100.0],["2010-08-18",24.4115,24.8402,24.099,24.3969,70300.0],["2010-08-19",24.2443,24.3243,23.2632,23.7647,163900.0],["2010-08-20",23.6484,24.0263,23.2341,23.692,99800.0],["2010-08-23",23.7865,23.7865,23.3577,23.3649,77500.0],["2010-08-24",23.067,23.2051,22.8272,22.8998,59700.0],["2010-08-25",22.7835,23.4304,22.4347,23.3504,83400.0],["2010-08-26",23.394,23.6048,22.9071,22.9216,80300.0],["2010-08-27",23.1687,23.8155,22.9362,23.7574,104400.0],["2010-08-30",23.612,23.6266,22.9507,22.9725,92800.0],["2010-08-31",22.8926,23.1397,22.6891,22.878,109800.0],["2010-09-01",23.2341,23.6266,22.8853,23.5176,134000.0],["2010-09-02",23.4958,23.6847,23.2559,23.6702,73200.0],["2010-09-03",23.9391,24.1498,23.7647,23.9463,71600.0],["2010-09-07",23.9245,23.9827,23.5248,23.6048,61600.0],["2010-09-08",23.692,23.9318,23.5902,23.7356,43400.0],["2010-09-09",24.0263,24.0481,23.5612,23.7211,60500.0],["2010-09-10",23.7429,23.9827,23.612,23.7501,38100.0],["2010-09-13",23.9972,24.5568,23.8882,24.4551,92800.0],["2010-09-14",24.4551,24.4551,24.1789,24.2152,45900.0],["2010-09-15",24.1716,24.4696,23.9609,24.3243,54200.0],["2010-09-16",24.3461,24.3606,23.7574,23.9173,47500.0],["2010-09-17",24.1934,24.1934,23.7065,23.9245,187700.0],["2010-09-20",23.9245,24.7094,23.5248,24.6876,99000.0],["2010-09-21",24.6077,24.7094,24.1426,24.4187,78100.0],["2010-09-22",24.3751,24.644,23.6992,23.91,66700.0],["2010-09-23",23.721,23.9027,23.4303,23.4667,60300.0],["2010-09-24",23.8083,24.4987,23.6484,24.4478,83000.0],["2010-09-27",24.5059,24.5059,23.9027,24.1789,49100.0],["2010-09-28",24.208,24.8911,23.8591,24.8548,90000.0],["2010-09-29",24.7894,25.4216,24.7894,25.2908,145800.0],["2010-09-30",25.4362,25.9885,25.1963,25.6978,201900.0],["2010-10-01",25.9958,25.9958,25.4362,25.5961,52000.0],["2010-10-04",25.5743,25.6687,24.6949,24.8112,68500.0],["2010-10-05",25.0801,26.0321,24.8766,25.894,96800.0],["2010-10-06",25.9158,25.9885,25.5888,25.8068,72600.0],["2010-10-07",26.0176,26.1193,25.6397,25.7123,39500.0],["2010-10-08",25.7123,26.1629,25.5452,26.0466,67800.0],["2010-10-11",25.9594,26.0321,25.7559,25.8504,31700.0],["2010-10-12",25.7341,25.7777,25.4725,25.6397,42300.0],["2010-10-13",25.7414,26.1266,25.5743,25.8068,101700.0],["2010-10-14",25.7269,26.0466,25.6615,25.7559,66300.0],["2010-10-15",26.1411,26.1411,25.4507,25.5088,128000.0],["2010-10-18",25.5888,25.7996,25.4434,25.6033,60600.0],["2010-10-19",25.2472,25.5452,24.862,25.0292,82400.0],["2010-10-20",25.1746,25.5379,25.0292,25.2836,46600.0],["2010-10-21",25.2981,25.5458,24.6644,24.8902,71000.0],["2010-10-22",24.9193,24.9412,24.6498,24.8756,42500.0],["2010-10-25",24.9849,25.1306,24.8684,24.9412,42100.0],["2010-10-26",24.7664,24.9121,24.6134,24.7372,46300.0],["2010-10-27",24.5406,24.7154,23.8194,24.2346,96900.0],["2010-10-28",24.4022,24.526,23.9724,24.1764,85600.0],["2010-10-29",24.0817,24.2273,23.8631,24.0525,76700.0],["2010-11-01",24.1909,24.1909,23.1347,23.295,92700.0],["2010-11-02",23.5354,23.936,23.0983,23.7466,134700.0],["2010-11-03",23.7612,24.0598,23.7466,23.9943,47100.0],["2010-11-04",24.322,24.9631,24.322,24.8247,90900.0],["2010-11-05",24.8683,25.1306,24.5697,24.7518,66100.0],["2010-11-08",24.6061,25.0213,24.5624,24.8538,54100.0],["2010-11-09",25.0068,25.0068,24.1982,24.2856,147100.0],["2010-11-10",24.3657,24.5843,24.0598,24.4386,233000.0],["2010-11-11",24.1909,24.5333,23.8777,23.9797,91900.0],["2010-11-12",24.1545,24.8392,23.6883,24.3148,171500.0],["2010-11-15",24.4167,24.6134,23.9068,24.2346,88700.0],["2010-11-16",23.9797,24.0015,23.3532,23.4916,82600.0],["2010-11-17",23.4916,23.6082,23.0327,23.3897,161900.0],["2010-11-18",23.6737,24.322,23.6446,23.8631,64900.0],["2010-11-19",23.8631,24.0161,23.6883,23.8267,86000.0],["2010-11-22",23.6519,24.1035,23.6519,24.0234,52100.0],["2010-11-23",24.1327,24.1327,23.732,23.8121,80700.0],["2010-11-24",24.0525,24.3585,23.834,24.1691,81300.0],["2010-11-26",23.9505,24.1982,23.9505,24.0161,15900.0],["2010-11-29",23.7903,23.8121,23.346,23.783,169900.0],["2010-11-30",23.3387,23.9068,23.3387,23.6592,220900.0],["2010-12-01",24.0452,24.2711,23.8631,23.9578,90300.0],["2010-12-02",23.9578,24.2128,23.9068,24.0525,56100.0],["2010-12-03",23.936,24.1982,23.6592,24.1399,70300.0],["2010-12-06",24.0379,24.0379,23.6883,23.9068,61300.0],["2010-12-07",24.1472,24.3949,23.6956,24.0598,114500.0],["2010-12-08",24.1472,24.475,24.1108,24.4386,112600.0],["2010-12-09",24.5114,24.7882,24.3293,24.6935,158000.0],["2010-12-10",24.7737,25.3127,24.7445,25.2763,126400.0],["2010-12-13",25.3418,25.3418,25.014,25.1816,104000.0],["2010-12-14",25.1889,25.4147,24.9776,25.0869,92000.0],["2010-12-15",25.0213,25.4001,24.8975,25.2034,156100.0],["2010-12-16",25.2253,25.4948,25.014,25.4147,136100.0],["2010-12-17",25.4584,25.4584,25.0213,25.0869,225600.0],["2010-12-20",25.0869,25.0942,24.4459,24.475,102900.0],["2010-12-21",24.6498,24.6498,24.3803,24.475,154300.0],["2010-12-22",24.4677,24.8028,24.2929,24.6061,108000.0],["2010-12-23",24.577,25.1524,24.577,24.8902,97200.0],["2010-12-27",24.8611,25.4365,24.8465,25.3855,75000.0],["2010-12-28",25.4948,25.5239,25.2544,25.4875,90700.0],["2010-12-29",25.5822,25.6696,25.473,25.5531,37900.0],["2010-12-30",25.4948,25.7206,25.4948,25.5604,150300.0],["2010-12-31",25.5239,25.8299,25.4584,25.4802,200300.0],["2011-01-03",25.6988,26.012,25.3928,25.5021,167500.0],["2011-01-04",25.5312,25.5676,25.3127,25.4292,581100.0],["2011-01-05",25.3418,25.6551,25.2908,25.3783,162800.0],["2011-01-06",25.3491,25.4001,25.1379,25.3127,156400.0],["2011-01-07",25.4074,25.4074,24.7809,24.963,107900.0],["2011-01-10",24.781,24.9485,24.4459,24.6498,166400.0],["2011-01-11",24.6863,24.7591,24.5187,24.6426,111100.0],["2011-01-12",24.9121,25.0942,24.73,25.065,171200.0],["2011-01-13",25.1015,25.1015,24.7737,24.9048,69400.0],["2011-01-14",24.8392,25.2107,24.8392,25.1961,111200.0],["2011-01-18",25.1306,25.655,24.9193,25.5749,187000.0],["2011-01-19",25.5239,25.5239,25.1306,25.2836,104000.0],["2011-01-20",25.1087,25.4875,25.0505,25.2034,139400.0],["2011-01-21",25.1961,25.5094,24.6644,24.9995,322300.0],["2011-01-24",25.0869,25.5239,25.0213,25.4584,111900.0],["2011-01-25",25.3127,25.5604,25.0432,25.5604,141800.0],["2011-01-26",25.5822,26.449,25.5822,26.0921,170200.0],["2011-01-27",26.0775,26.5301,25.9315,26.4571,132400.0],["2011-01-28",26.3768,26.3914,25.822,25.8293,138400.0],["2011-01-31",25.8731,26.0629,25.6395,25.8731,94700.0],["2011-02-01",25.9899,26.7857,25.9826,26.6835,102100.0],["2011-02-02",26.5666,26.8222,26.4863,26.5447,80600.0],["2011-02-03",26.4863,26.4863,25.8366,25.9899,85400.0],["2011-02-04",25.9899,26.2162,25.7125,25.8293,63700.0],["2011-02-07",25.8877,26.1578,25.7709,25.9753,56000.0],["2011-02-08",25.8731,26.2819,25.8001,26.2746,58900.0],["2011-02-09",26.2527,26.2527,25.8877,26.0264,66200.0],["2011-02-10",25.9169,26.2381,25.9169,26.0775,74200.0],["2011-02-11",25.9169,26.2819,25.8877,26.2746,55200.0],["2011-02-14",26.1724,26.479,26.0629,26.3622,61400.0],["2011-02-15",26.2527,26.406,26.2454,26.3549,53400.0],["2011-02-16",26.4863,26.6396,26.2965,26.5593,76200.0],["2011-02-17",26.5739,26.7054,26.2746,26.647,51200.0],["2011-02-18",26.8003,27.0777,26.5666,26.939,72800.0],["2011-02-22",26.6762,27.0558,26.4571,26.6616,141600.0],["2011-02-23",26.6104,26.8222,26.4936,26.7054,143600.0],["2011-02-24",26.7857,26.8295,26.4425,26.8076,154600.0],["2011-02-25",26.793,27.1142,26.7127,27.0923,150900.0],["2011-02-28",27.3113,27.3478,26.8149,27.1215,102000.0],["2011-03-01",27.231,27.231,26.0483,26.1067,107400.0],["2011-03-02",26.0629,26.5228,25.9826,26.3841,76800.0],["2011-03-03",26.6616,27.158,26.5812,27.0631,65800.0],["2011-03-04",26.9828,27.1726,26.333,26.7565,67100.0],["2011-03-07",26.8952,26.8952,25.8147,26.3038,77100.0],["2011-03-08",26.2746,27.0777,26.0337,26.8222,76800.0],["2011-03-09",26.6908,26.8879,26.5155,26.8222,70000.0],["2011-03-10",26.3914,26.4571,25.8512,25.9899,113100.0],["2011-03-11",25.9461,26.1505,25.6541,25.9826,58400.0],["2011-03-14",25.7125,26.0483,25.5519,25.895,79600.0],["2011-03-15",25.2598,26.187,25.2598,25.968,106000.0],["2011-03-16",25.8293,26.406,25.4643,25.9242,141700.0],["2011-03-17",26.4352,26.4425,25.676,25.8877,83800.0],["2011-03-18",26.1359,26.4352,26.0775,26.4206,147300.0],["2011-03-21",26.6907,27.0558,26.6761,27.0558,65300.0],["2011-03-22",27.0485,27.1361,26.8368,27.0266,54400.0],["2011-03-23",26.9244,27.3843,26.5374,27.3259,99900.0],["2011-03-24",27.3259,27.3551,26.8295,26.9536,72300.0],["2011-03-25",27.085,27.5595,26.9463,27.2602,72000.0],["2011-03-28",26.9536,27.1434,26.8295,26.9098,66200.0],["2011-03-29",26.8222,27.1069,26.5593,27.0996,66000.0],["2011-03-30",27.2529,27.9318,27.2383,27.888,80100.0],["2011-03-31",27.8296,28.2166,27.6617,28.1436,66500.0],["2011-04-01",28.3626,28.8371,28.0195,28.6838,92300.0],["2011-04-04",28.6911,29.2021,28.6327,28.8444,82700.0],["2011-04-05",28.7349,29.4212,28.5086,28.9977,90800.0],["2011-04-06",29.078,29.3189,28.859,29.2021,63800.0],["2011-04-07",29.2678,29.3335,29.005,29.0488,67200.0],["2011-04-08",29.2897,29.3846,28.713,28.7787,55200.0],["2011-04-11",28.7276,28.9539,28.5597,28.786,42700.0],["2011-04-12",28.5597,28.7787,28.2312,28.2385,43100.0],["2011-04-13",28.5159,28.5159,27.6033,27.9464,77900.0],["2011-04-14",27.7274,27.9245,27.4281,27.8004,51600.0],["2011-04-15",27.6617,28.3991,27.6617,28.3845,67500.0],["2011-04-18",27.9829,27.9975,27.304,27.4646,64200.0],["2011-04-19",27.596,27.6617,26.9317,27.4354,66900.0],["2011-04-20",27.8442,27.961,27.5814,27.961,61400.0],["2011-04-21",28.129,28.3334,27.8077,28.2969,39000.0],["2011-04-25",26.406,27.9245,25.9899,26.8368,115600.0],["2011-04-26",26.8587,28.4283,26.552,28.0924,129200.0],["2011-04-27",28.1217,28.2823,27.8369,28.2093,119000.0],["2011-04-28",28.1507,28.8091,28.1507,28.6921,61000.0],["2011-04-29",28.6482,29.4383,28.6482,29.3651,112000.0],["2011-05-02",29.4456,29.4602,29.1457,29.1676,139000.0],["2011-05-03",29.1237,29.4749,28.7433,29.0506,69000.0],["2011-05-04",29.0359,29.0359,28.2532,28.4799,100700.0],["2011-05-05",28.3556,28.6994,28.0629,28.1946,58400.0],["2011-05-06",28.5824,28.7214,27.8874,28.1434,62000.0],["2011-05-09",28.0483,28.597,27.7484,28.4726,63000.0],["2011-05-10",28.714,29.0213,28.6116,28.8823,41800.0],["2011-05-11",28.7506,28.7506,28.0264,28.2093,67200.0],["2011-05-12",28.0995,28.736,27.8142,28.6994,42500.0],["2011-05-13",28.7287,28.8896,27.9678,28.2239,56000.0],["2011-05-16",28.041,28.0703,27.6972,27.6972,56600.0],["2011-05-17",27.5509,27.6533,27.229,27.3753,61700.0],["2011-05-18",27.4411,27.624,27.2655,27.5435,63600.0],["2011-05-19",27.7776,28.0337,27.3753,27.8508,52300.0],["2011-05-20",27.6459,27.7411,26.812,27.3606,79600.0],["2011-05-23",26.9875,26.9875,26.5632,26.812,91500.0],["2011-05-24",26.8485,27.0241,26.6291,26.8705,102600.0],["2011-05-25",26.7461,27.3972,26.6876,27.2875,68600.0],["2011-05-26",27.0826,27.5508,26.7095,27.5435,56400.0],["2011-05-27",27.6679,27.9898,27.5216,27.8508,98700.0],["2011-05-31",28.2166,28.6189,27.7557,28.597,189400.0],["2011-06-01",28.4799,28.5385,27.7191,27.7557,100000.0],["2011-06-02",27.7557,27.9239,27.2582,27.5728,38800.0],["2011-06-03",27.0826,27.1924,26.812,26.8559,101000.0],["2011-06-06",26.8193,27.0753,26.7022,26.8412,79900.0],["2011-06-07",27.0387,27.1631,26.7095,26.9363,35400.0],["2011-06-08",26.79,27.0534,26.79,26.929,62900.0],["2011-06-09",27.068,27.2143,26.7973,26.9363,55800.0],["2011-06-10",26.7315,27.2729,26.4608,26.8705,95200.0],["2011-06-13",26.9583,27.2509,26.7461,26.9729,75400.0],["2011-06-14",27.229,27.5947,27.1778,27.4119,59500.0],["2011-06-15",27.1265,27.5289,26.8778,26.9729,80600.0],["2011-06-16",27.0095,27.5289,26.8705,27.1558,70400.0],["2011-06-17",27.3168,27.6021,26.9802,27.1704,165200.0],["2011-06-20",27.0314,27.6752,26.8851,27.5582,73800.0],["2011-06-21",27.7191,27.9532,27.4119,27.9459,85400.0],["2011-06-22",27.7557,28.202,27.646,27.8508,47100.0],["2011-06-23",27.5143,27.9605,27.068,27.8581,157200.0],["2011-06-24",27.9605,27.9605,27.2655,27.7923,664100.0],["2011-06-27",27.6825,28.1946,27.4119,27.9459,109300.0],["2011-06-28",28.0044,28.8896,27.8727,28.8091,83700.0],["2011-06-29",28.875,29.1091,28.8165,28.9774,56200.0],["2011-06-30",28.9847,29.6212,28.9847,29.3871,109000.0],["2011-07-01",29.4456,29.8407,29.2042,29.7968,161200.0],["2011-07-05",29.7968,29.9577,29.6797,29.8699,85800.0],["2011-07-06",29.7602,29.8772,29.7017,29.8114,138400.0],["2011-07-07",29.9943,30.0528,29.5188,29.6578,240100.0],["2011-07-08",29.2261,29.5846,29.0945,29.1676,145900.0],["2011-07-11",28.7872,29.0433,28.2824,28.3336,129000.0],["2011-07-12",28.3409,28.7067,28.1654,28.2897,104500.0],["2011-07-13",28.3775,28.7506,28.1434,28.2239,87000.0],["2011-07-14",28.3483,28.5824,27.4704,27.6533,84400.0],["2011-07-15",27.6898,28.041,27.5874,27.7849,108700.0],["2011-07-18",27.7337,27.7337,27.1924,27.2802,47800.0],["2011-07-19",27.4777,27.8581,27.3168,27.8581,71800.0],["2011-07-20",27.8654,27.9971,27.4923,27.7996,42700.0],["2011-07-21",27.8435,28.063,27.4045,27.7996,155000.0],["2011-07-22",27.8727,27.8727,27.0607,27.4045,60500.0],["2011-07-25",27.1192,27.4923,26.951,27.2582,80800.0],["2011-07-26",27.1851,27.4192,26.6437,26.9363,98000.0],["2011-07-27",26.9217,26.9217,26.2852,26.4169,137000.0],["2011-07-28",26.5049,26.6809,26.2849,26.4462,126400.0],["2011-07-29",26.0283,26.6369,26.0283,26.5342,88100.0],["2011-08-01",26.7542,26.8568,26.0577,26.4023,118000.0],["2011-08-02",26.197,26.5489,25.5957,25.6031,92500.0],["2011-08-03",25.6911,26.131,25.1192,25.9697,93900.0],["2011-08-04",25.6031,26.3509,24.8919,24.8919,216200.0],["2011-08-05",25.1852,25.2585,23.6528,24.298,325400.0],["2011-08-08",23.6308,24.5913,21.8638,21.8858,227700.0],["2011-08-09",22.509,23.8801,21.3432,23.8068,394400.0],["2011-08-10",23.0956,23.7774,22.6923,22.7656,185400.0],["2011-08-11",22.8976,24.8919,22.443,24.144,304500.0],["2011-08-12",24.3567,24.452,23.7041,24.2833,111300.0],["2011-08-15",24.496,25.0165,24.2393,25.0092,129400.0],["2011-08-16",24.6206,25.0385,24.1953,24.8112,179000.0],["2011-08-17",24.9139,25.0092,23.9461,24.298,129800.0],["2011-08-18",23.4402,23.4915,22.2011,22.333,234900.0],["2011-08-19",21.9958,22.9049,21.8931,22.0324,227900.0],["2011-08-22",22.663,22.9929,21.9151,21.9371,142000.0],["2011-08-23",21.9738,22.4137,21.8638,22.4063,432100.0],["2011-08-24",22.3257,22.9929,22.2231,22.8756,214000.0],["2011-08-25",23.1542,23.2495,21.9151,21.9738,234200.0],["2011-08-26",21.8565,23.1615,21.6658,23.1542,211000.0],["2011-08-29",23.5355,24.6719,23.2642,24.4886,185400.0],["2011-08-30",24.3273,24.7599,23.9167,24.5546,102300.0],["2011-08-31",24.6793,25.0458,24.2907,24.496,129900.0],["2011-09-01",24.518,24.8919,23.6674,23.7554,104200.0],["2011-09-02",23.2715,23.5795,22.6556,22.7216,150800.0],["2011-09-06",21.9664,22.9489,21.9664,22.8463,152500.0],["2011-09-07",23.2129,23.8361,22.9563,23.7554,139200.0],["2011-09-08",23.5868,23.6968,22.7876,22.8903,90300.0],["2011-09-09",22.6483,22.751,22.1424,22.399,200400.0],["2011-09-12",22.0691,22.575,22.0398,22.575,90500.0],["2011-09-13",22.641,22.9489,22.4284,22.6923,166800.0],["2011-09-14",22.9709,23.1322,22.333,22.8829,209100.0],["2011-09-15",23.1322,23.2202,22.7143,23.0956,147100.0],["2011-09-16",23.0222,23.1469,22.619,22.9123,301100.0],["2011-09-19",22.4943,22.8536,22.1864,22.4503,125000.0],["2011-09-20",22.465,23.1909,22.4137,22.5457,159000.0],["2011-09-21",22.487,23.0662,21.8785,21.9078,191600.0],["2011-09-22",21.2186,21.8785,20.9473,21.1966,202800.0],["2011-09-23",21.2112,22.1057,21.2112,21.7245,120700.0],["2011-09-26",21.9664,22.0324,21.2992,21.9738,116000.0],["2011-09-27",22.531,23.6601,22.1424,22.9783,136800.0],["2011-09-28",23.0369,23.1835,22.3037,22.3184,168600.0],["2011-09-29",22.8316,22.9782,22.2524,22.8463,82000.0],["2011-09-30",22.4284,22.9782,22.3697,22.531,179300.0],["2011-10-03",22.311,23.0076,21.3799,21.3945,247200.0],["2011-10-04",21.1746,23.1982,20.962,23.1909,297600.0],["2011-10-05",23.1029,23.4328,22.707,22.8243,130500.0],["2011-10-06",22.7876,23.5355,22.6923,23.4915,120300.0],["2011-10-07",23.5721,23.5721,22.5017,22.9196,111400.0],["2011-10-10",23.1982,23.9241,23.0956,23.8947,120800.0],["2011-10-11",23.6748,24.3566,23.6748,24.1953,76100.0],["2011-10-12",24.452,24.9579,24.21,24.7086,93000.0],["2011-10-13",24.5326,24.7159,24.1294,24.5693,191600.0],["2011-10-14",24.8186,25.2658,24.0121,24.8772,108500.0],["2011-10-17",24.6133,24.6206,23.7774,23.8654,82200.0],["2011-10-18",23.9901,25.0752,23.7408,24.9139,97300.0],["2011-10-19",24.8552,25.3905,24.5766,24.7526,125100.0],["2011-10-20",24.8186,24.8186,23.9314,24.6719,45900.0],["2011-10-21",25.1632,25.6544,25.1558,25.5884,87800.0],["2011-10-24",25.6764,26.6662,25.5444,26.2483,94100.0],["2011-10-25",25.999,26.1236,25.3465,25.4638,75000.0],["2011-10-26",25.8377,25.8377,25.0532,25.5664,108300.0],["2011-10-27",26.5514,27.4409,25.8899,27.3086,211000.0],["2011-10-28",27.2865,27.6761,26.6396,26.919,114400.0],["2011-10-31",26.4779,26.5,25.809,25.831,83100.0],["2011-11-01",24.7946,25.5076,24.5005,24.7652,183200.0],["2011-11-02",25.0739,25.6546,24.8754,25.5958,104500.0],["2011-11-03",25.9707,27.3159,25.5297,27.1175,157700.0],["2011-11-04",26.7646,27.0145,26.3162,26.4118,162600.0],["2011-11-07",26.353,26.5882,25.6252,26.0883,100600.0],["2011-11-08",26.3236,26.9116,25.7575,26.8528,85500.0],["2011-11-09",26.0075,26.2059,25.0813,25.0813,110000.0],["2011-11-10",25.4782,26.1398,25.1842,26.1398,158100.0],["2011-11-11",26.5367,26.5514,23.3832,24.155,414000.0],["2011-11-14",24.2065,24.5887,23.8904,24.1624,227200.0],["2011-11-15",24.0227,24.5226,23.2509,24.28,123300.0],["2011-11-16",24.0815,24.6476,23.8978,24.0815,164600.0],["2011-11-17",24.0815,24.3535,23.8757,24.0154,154700.0],["2011-11-18",24.0154,24.3315,23.8978,24.0668,94400.0],["2011-11-21",23.5376,24.008,23.1333,23.6405,131700.0],["2011-11-22",23.6258,24.0521,23.5743,23.8537,150700.0],["2011-11-23",23.6111,23.8537,23.2582,23.2582,215800.0],["2011-11-25",23.0965,23.2803,22.5599,22.6187,86400.0],["2011-11-28",23.3832,23.7213,23.1186,23.2656,219500.0],["2011-11-29",23.3832,23.3905,22.9274,23.0451,87300.0],["2011-11-30",24.0227,24.3903,23.1627,24.3829,320500.0],["2011-12-01",24.258,24.5593,23.986,24.0521,168700.0],["2011-12-02",24.3976,24.427,23.9272,24.0007,103200.0],["2011-12-05",24.3976,24.6843,24.2065,24.427,146900.0],["2011-12-06",24.4344,24.6255,24.1991,24.3829,117700.0],["2011-12-07",24.1477,24.3829,23.6625,24.2506,106800.0],["2011-12-08",24.0448,24.6917,23.2141,23.3097,116000.0],["2011-12-09",23.4494,23.8316,23.3759,23.6258,167400.0],["2011-12-12",23.2729,23.6258,22.8907,23.0745,120200.0],["2011-12-13",23.3097,23.5155,22.4423,22.5599,133200.0],["2011-12-14",22.3173,22.729,22.038,22.0674,143400.0],["2011-12-15",22.4129,22.6775,22.2144,22.604,161100.0],["2011-12-16",22.7069,22.9862,22.3614,22.3908,357900.0],["2011-12-19",22.604,22.8245,21.6999,21.766,137400.0],["2011-12-20",22.2071,23.0671,22.2071,23.023,140300.0],["2011-12-21",23.0377,23.0598,22.7069,22.8466,166500.0],["2011-12-22",22.9495,23.2141,22.8245,23.0157,94900.0],["2011-12-23",23.0892,23.1406,22.7731,22.8392,69600.0],["2011-12-27",22.6996,23.4347,22.479,23.295,109600.0],["2011-12-28",23.3023,23.3023,22.6849,22.8025,162900.0],["2011-12-29",22.9201,23.2362,22.8539,23.1774,96100.0],["2011-12-30",23.1333,23.3391,22.9863,23.1039,134400.0],["2012-01-03",23.6919,23.9639,23.4935,23.5817,129700.0],["2012-01-04",23.4788,23.5449,23.1186,23.317,76800.0],["2012-01-05",23.1259,23.4935,22.7951,23.3244,50800.0],["2012-01-06",23.3317,23.6037,23.0524,23.295,80000.0],["2012-01-09",23.3464,23.3464,22.9421,23.0818,62700.0],["2012-01-10",23.42,23.5523,23.2141,23.3685,62200.0],["2012-01-11",23.2215,23.4494,22.7951,23.4273,46200.0],["2012-01-12",23.4714,23.4788,23.0965,23.3611,65200.0],["2012-01-13",23.0524,23.1921,22.8245,22.9274,78400.0],["2012-01-17",23.1186,23.2215,22.7143,22.7878,81200.0],["2012-01-18",22.7363,23.3391,22.6702,23.2582,66000.0],["2012-01-19",23.2729,23.4494,23.1627,23.2068,35700.0],["2012-01-20",23.1039,23.6331,22.9936,23.5596,42900.0],["2012-01-23",23.4861,23.8904,23.3244,23.4861,39200.0],["2012-01-24",23.3023,23.714,23.2803,23.6846,75000.0],["2012-01-25",23.6846,24.1477,23.4935,24.0815,49100.0],["2012-01-26",24.258,24.258,23.9639,24.0668,66300.0],["2012-01-27",24.0154,24.4564,23.4861,24.2727,178300.0],["2012-01-30",24.0595,24.3976,23.839,24.2139,102600.0],["2012-01-31",24.4344,24.552,24.0962,24.2286,162200.0],["2012-02-01",24.4344,25.0298,24.2947,25.0004,121700.0],["2012-02-02",25.0004,25.0667,24.7424,24.8309,110400.0],["2012-02-03",25.192,25.3247,24.8677,24.8972,98400.0],["2012-02-06",24.8088,24.9341,24.455,24.4845,207800.0],["2012-02-07",24.4918,24.6171,24.1749,24.5066,167000.0],["2012-02-08",24.5066,24.7498,24.2118,24.3592,140200.0],["2012-02-09",24.396,24.5582,24.256,24.5508,170200.0],["2012-02-10",24.2781,24.396,23.5411,23.5632,177500.0],["2012-02-13",23.8064,24.1012,23.5926,23.7253,152300.0],["2012-02-14",23.6221,23.8359,23.261,23.3937,197000.0],["2012-02-15",23.4305,23.4968,23.1504,23.3052,237000.0],["2012-02-16",23.3421,23.5484,23.2462,23.5116,172100.0],["2012-02-17",23.6,23.6,23.2905,23.3199,92200.0],["2012-02-21",23.2978,23.4452,23.1873,23.3347,77600.0],["2012-02-22",23.3494,23.4452,23.2462,23.3052,92400.0],["2012-02-23",23.3568,23.5484,23.2241,23.4526,95600.0],["2012-02-24",23.4231,23.5116,23.3347,23.3568,57700.0],["2012-02-27",23.2463,23.2463,22.7598,23.0399,148300.0],["2012-02-28",23.0251,23.121,22.8188,23.0472,291600.0],["2012-02-29",23.1578,23.1578,22.6861,22.863,246300.0],["2012-03-01",22.8998,23.0251,22.5829,22.6124,246600.0],["2012-03-02",22.6419,22.6419,22.3249,22.406,215300.0],["2012-03-05",22.3102,22.5313,22.2439,22.5092,337800.0],["2012-03-06",22.2586,22.5682,22.1112,22.5239,229800.0],["2012-03-07",22.5461,22.605,22.3471,22.605,177800.0],["2012-03-08",22.6861,23.0767,22.4797,23.0104,84600.0],["2012-03-09",22.9809,23.6811,22.9293,23.3273,107100.0],["2012-03-12",23.3126,23.4747,23.2536,23.3642,101300.0],["2012-03-13",23.6074,23.9169,23.4747,23.858,129600.0],["2012-03-14",23.8211,23.917,23.3642,23.4158,69800.0],["2012-03-15",23.4674,23.6664,23.3126,23.6,82800.0],["2012-03-16",23.6369,23.7401,23.46,23.4747,140300.0],["2012-03-19",23.4674,23.9538,23.3494,23.7106,91500.0],["2012-03-20",23.5042,23.5853,23.3642,23.46,68500.0],["2012-03-21",23.5263,23.6,23.2905,23.46,65700.0],["2012-03-22",23.2831,23.4452,23.202,23.4084,87100.0],["2012-03-23",23.4379,23.7843,23.2831,23.7032,89100.0],["2012-03-26",23.8875,24.2413,23.7622,24.0938,99600.0],["2012-03-27",24.0644,24.0865,23.6074,23.6074,92600.0],["2012-03-28",23.6221,23.7032,23.2462,23.4674,91500.0],["2012-03-29",23.2831,23.6148,23.1431,23.519,102800.0],["2012-03-30",23.7106,23.7106,23.3199,23.3199,112300.0],["2012-04-02",23.261,23.5411,23.1725,23.4674,114400.0],["2012-04-03",23.3937,23.5411,23.0325,23.202,77400.0],["2012-04-04",22.9293,22.9956,22.6198,22.8925,67300.0],["2012-04-05",22.7451,22.9809,22.7229,22.7672,106900.0],["2012-04-09",22.4281,22.7229,22.4281,22.6713,114700.0],["2012-04-10",22.6198,22.6566,22.1259,22.2144,244600.0],["2012-04-11",22.465,22.6345,22.3692,22.6345,109500.0],["2012-04-12",22.6787,23.1431,22.6787,22.9662,96500.0],["2012-04-13",22.8335,22.8998,22.5534,22.5682,113800.0],["2012-04-16",22.6861,23.0988,22.4355,22.8703,63700.0],["2012-04-17",23.0915,23.6958,23.0915,23.1431,138900.0],["2012-04-18",22.9293,23.0841,22.7303,22.7893,225500.0],["2012-04-19",22.7008,22.8556,22.4355,22.7229,153000.0],["2012-04-20",23.9464,23.9464,22.3913,22.5239,228800.0],["2012-04-23",21.9638,22.0375,21.3373,21.7943,230400.0],["2012-04-24",21.7427,22.1628,21.7132,21.9638,149400.0],["2012-04-25",22.2733,22.4871,22.1186,22.2144,130100.0],["2012-04-26",22.1626,22.377,22.0813,22.2218,82200.0],["2012-04-27",22.1996,22.5027,22.0,22.4066,100300.0],["2012-04-30",22.4066,22.4066,22.0148,22.1774,121000.0],["2012-05-01",22.1405,22.6358,22.0148,22.1257,142000.0],["2012-05-02",21.8817,22.2957,21.7634,22.2218,104400.0],["2012-05-03",22.1331,22.3105,21.963,22.17,143600.0],["2012-05-04",22.037,22.1109,21.7043,22.0222,149200.0],["2012-05-07",21.9187,22.2587,21.8669,22.1848,81000.0],["2012-05-08",21.9926,22.4436,21.8004,22.3844,109200.0],["2012-05-09",22.1479,22.4214,22.0739,22.1479,94000.0],["2012-05-10",22.3105,22.3918,22.0074,22.2292,72000.0],["2012-05-11",22.0296,22.3179,21.9852,22.207,94500.0],["2012-05-14",21.9335,22.5618,21.9335,22.3622,129000.0],["2012-05-15",22.3401,22.5101,22.2144,22.2883,80000.0],["2012-05-16",22.3105,22.5692,22.1257,22.1774,105600.0],["2012-05-17",22.1552,22.2809,22.0074,22.1626,142300.0],["2012-05-18",22.0887,22.2661,21.8743,22.0665,227000.0],["2012-05-21",22.1553,22.3401,21.7413,22.2883,88100.0],["2012-05-22",22.2144,22.3696,21.7782,21.9113,149000.0],["2012-05-23",21.6821,22.2735,21.5565,22.1996,179000.0],["2012-05-24",22.2587,22.3179,21.9113,22.3179,87600.0],["2012-05-25",22.2957,22.3548,22.1331,22.2366,81100.0],["2012-05-29",22.4436,22.7393,22.3253,22.5249,83100.0],["2012-05-30",22.3327,22.3327,22.1479,22.1626,78200.0],["2012-05-31",22.17,22.3992,21.9187,22.2661,164000.0],["2012-06-01",21.7708,22.3105,21.6378,22.17,147100.0],["2012-06-04",22.2144,22.3548,21.8817,22.1257,148900.0],["2012-06-05",21.9852,22.1479,21.793,22.0222,111200.0],["2012-06-06",22.2366,22.5101,22.0887,22.4953,68700.0],["2012-06-07",22.7393,22.8575,22.5544,22.5692,68800.0],["2012-06-08",22.5175,22.9462,22.4436,22.8501,51800.0],["2012-06-11",23.1015,23.1015,22.1035,22.1183,181100.0],["2012-06-12",22.2735,22.4583,21.8669,22.4583,72600.0],["2012-06-13",22.377,22.6875,22.1626,22.2513,79400.0],["2012-06-14",22.3327,22.4362,22.0444,22.3031,95100.0],["2012-06-15",22.3253,23.3233,22.3253,23.1532,220600.0],["2012-06-18",23.035,23.3011,23.035,23.1976,86300.0],["2012-06-19",23.2345,23.7668,23.1015,23.7151,85700.0],["2012-06-20",23.6559,24.0181,23.6559,23.8185,85100.0],["2012-06-21",23.7298,23.7298,22.8354,22.8723,136200.0],["2012-06-22",22.998,23.2345,22.8723,23.1976,253600.0],["2012-06-25",22.9019,22.9093,22.5766,22.6579,55400.0],["2012-06-26",22.7466,22.7984,22.3327,22.6136,52500.0],["2012-06-27",22.8871,23.3972,22.6358,23.2863,90900.0],["2012-06-28",23.0423,23.4859,22.9241,23.4563,101500.0],["2012-06-29",23.9664,24.1216,23.582,24.0182,119700.0],["2012-07-02",24.0551,24.2991,23.8481,24.0477,97600.0],["2012-07-03",24.0181,24.2695,23.9368,24.2399,49800.0],["2012-07-05",24.1586,24.3212,23.8777,23.8777,87200.0],["2012-07-06",23.5894,23.7298,23.5598,23.5894,68800.0],["2012-07-09",23.5598,23.6263,23.3972,23.4563,82600.0],["2012-07-10",23.6559,23.6559,23.1089,23.1902,107600.0],["2012-07-11",23.168,23.3602,22.9093,23.2346,142000.0],["2012-07-12",23.0497,23.3898,22.8723,23.2863,83200.0],["2012-07-13",23.338,23.9221,23.338,23.826,75400.0],["2012-07-16",23.7151,23.8555,23.205,23.3306,70500.0],["2012-07-17",23.4268,23.6559,23.1754,23.3454,97700.0],["2012-07-18",23.3233,23.6559,23.2937,23.4489,93100.0],["2012-07-19",23.5007,23.6559,23.338,23.3824,55700.0],["2012-07-20",23.3085,23.3085,20.9577,21.4086,699300.0],["2012-07-23",21.1868,21.2903,20.6102,21.2534,182000.0],["2012-07-24",21.2164,21.2534,20.9207,21.1055,329700.0],["2012-07-25",21.2238,21.3716,21.1203,21.2903,132200.0],["2012-07-26",21.6463,21.8317,21.4016,21.4164,154200.0],["2012-07-27",21.5202,22.1876,21.32,22.0171,105500.0],["2012-07-30",22.0096,22.1802,21.6759,21.7427,51800.0],["2012-07-31",21.6463,21.8168,21.4757,21.5054,161400.0],["2012-08-01",21.5425,21.713,21.0234,21.0308,198300.0],["2012-08-02",20.927,21.0901,20.6971,21.0234,127900.0],["2012-08-03",21.3274,21.8391,21.0456,21.624,76100.0],["2012-08-06",21.6537,21.9652,21.5573,21.624,62100.0],["2012-08-07",21.7575,22.0764,21.6537,21.891,100900.0],["2012-08-08",21.7723,22.106,21.6759,22.0096,46100.0],["2012-08-09",21.9577,22.4546,21.8762,22.2914,88400.0],["2012-08-10",22.2173,22.2618,22.069,22.1505,35000.0],["2012-08-13",22.158,22.2395,21.6389,22.0541,33900.0],["2012-08-14",22.1505,22.2321,21.8391,21.9207,45900.0],["2012-08-15",21.7946,22.106,21.7946,22.0986,40400.0],["2012-08-16",22.069,22.4694,21.4831,22.3953,61600.0],["2012-08-17",22.3433,22.7586,22.2247,22.7215,46100.0],["2012-08-20",22.6993,22.8105,22.4694,22.7512,42400.0],["2012-08-21",22.8328,23.4112,22.6326,22.9292,64500.0],["2012-08-22",22.8699,22.944,22.5658,22.7883,69200.0],["2012-08-23",22.7438,22.8476,22.2099,22.3137,102100.0],["2012-08-24",22.2321,22.3804,22.106,22.2025,47000.0],["2012-08-27",22.2544,22.3953,21.9058,21.9132,102500.0],["2012-08-28",21.9132,22.1357,21.6759,22.106,184700.0],["2012-08-29",22.0838,22.2469,21.9058,22.0986,95300.0],["2012-08-30",21.98,22.2099,21.9281,22.0986,63200.0],["2012-08-31",22.2099,22.3137,21.9429,22.195,71200.0],["2012-09-04",22.1209,22.5584,21.8836,22.3434,164800.0],["2012-09-05",22.2989,22.5436,21.6537,21.9503,264300.0],["2012-09-06",22.0912,22.3804,21.9652,22.3211,205500.0],["2012-09-07",22.4546,22.4546,22.158,22.2692,169100.0],["2012-09-10",22.2395,22.5139,22.2395,22.3211,121700.0],["2012-09-11",22.3508,22.4843,22.2989,22.462,89200.0],["2012-09-12",22.5362,22.6177,22.3878,22.6103,64900.0],["2012-09-13",22.6029,23.1294,22.4472,22.9069,115200.0],["2012-09-14",23.0627,23.2555,22.9663,23.1368,159700.0],["2012-09-17",23.033,23.1813,22.7883,23.0775,81400.0],["2012-09-18",23.0478,23.3,23.0478,23.2258,84500.0],["2012-09-19",23.2036,23.337,23.0182,23.0404,58800.0],["2012-09-20",22.9144,22.9885,22.6845,22.8624,62700.0],["2012-09-21",22.8031,22.9144,22.7067,22.8402,408300.0],["2012-09-24",22.766,22.8624,22.5732,22.6326,156700.0],["2012-09-25",22.766,22.7809,22.3433,22.3953,116400.0],["2012-09-26",22.4323,22.5881,22.3953,22.4694,73300.0],["2012-09-27",22.5436,22.8031,22.2692,22.5807,75100.0],["2012-09-28",22.4546,22.4546,22.0912,22.1135,116300.0],["2012-10-01",22.2099,22.2618,21.5499,21.8613,155500.0],["2012-10-02",21.9652,22.1209,21.7723,21.9429,70100.0],["2012-10-03",22.1209,22.1505,21.8168,21.9132,65800.0],["2012-10-04",22.0245,22.0245,21.7649,21.8984,85500.0],["2012-10-05",21.9726,22.0838,21.8168,21.8539,77700.0],["2012-10-08",21.802,22.0171,21.7872,21.891,50800.0],["2012-10-09",21.8391,22.106,21.587,21.6166,55300.0],["2012-10-10",21.6685,21.8168,21.6092,21.6537,84600.0],["2012-10-11",21.8391,21.8391,21.6389,21.6463,64600.0],["2012-10-12",21.624,21.7278,21.4238,21.6018,52600.0],["2012-10-15",21.5869,21.891,21.5128,21.8687,42100.0],["2012-10-16",21.9132,22.0838,21.802,21.9577,45000.0],["2012-10-17",21.9726,22.3804,21.9726,22.2914,47800.0],["2012-10-18",22.284,22.4694,22.1802,22.3359,110300.0],["2012-10-19",22.2618,22.2914,21.4535,21.5647,113500.0],["2012-10-22",21.535,21.7575,21.4609,21.6092,58400.0],["2012-10-23",21.4312,21.587,21.2829,21.3719,85800.0],["2012-10-24",21.4461,21.6018,21.1791,21.2162,65200.0],["2012-10-25",21.3126,21.5721,21.3126,21.5647,41200.0],["2012-10-26",21.6314,21.6314,21.1865,21.2607,65500.0],["2012-10-31",21.2903,21.4831,21.1346,21.3348,53300.0],["2012-11-01",21.2977,22.4101,21.2977,22.1209,123600.0],["2012-11-02",22.1283,22.158,21.4164,21.4164,73000.0],["2012-11-05",21.3867,21.7872,21.3719,21.6908,69600.0],["2012-11-06",21.8168,22.2766,21.8094,22.069,50500.0],["2012-11-07",21.7798,22.0838,21.4312,21.4386,109100.0],["2012-11-08",21.3645,21.5573,21.0901,21.4164,83100.0],["2012-11-09",21.2755,21.6908,21.2162,21.3793,108300.0],["2012-11-12",21.4609,21.6982,21.32,21.3719,21800.0],["2012-11-13",21.5499,21.6166,21.0456,21.0975,68700.0],["2012-11-14",21.1791,21.2903,20.8157,20.9492,116000.0],["2012-11-15",20.9566,21.1346,20.7638,21.0382,81800.0],["2012-11-16",20.7786,21.0085,20.3337,20.8528,183200.0],["2012-11-19",21.0753,21.4238,21.0753,21.409,97200.0],["2012-11-20",21.3274,21.3645,21.0011,21.1717,83400.0],["2012-11-21",21.2684,21.3279,20.9261,21.1568,83100.0],["2012-11-23",21.2535,21.7298,21.2535,21.7298,38000.0],["2012-11-26",21.6182,21.9605,21.6182,21.9456,64900.0],["2012-11-27",21.9158,22.0424,21.8191,21.901,79100.0],["2012-11-28",21.7373,21.9754,21.2907,21.7968,95400.0],["2012-11-29",22.0051,22.3475,21.9456,22.3475,64000.0],["2012-11-30",22.4293,22.5261,22.2656,22.5112,148700.0],["2012-12-03",22.6228,22.8833,22.2433,22.8163,122300.0],["2012-12-04",22.8684,23.0544,22.6675,22.9428,81600.0],["2012-12-05",23.047,23.3744,22.6005,23.2256,76000.0],["2012-12-06",23.2107,23.4191,22.9354,23.4042,54800.0],["2012-12-07",23.5381,23.7316,22.9354,23.6051,80400.0],["2012-12-10",23.6051,24.1037,23.4563,24.0219,126400.0],["2012-12-11",24.1558,24.4832,23.9995,24.4311,94400.0],["2012-12-12",24.4386,24.5204,24.0888,24.2674,136600.0],["2012-12-13",24.3195,24.4609,23.5233,24.126,48600.0],["2012-12-14",24.0144,24.3046,23.7316,24.0516,58500.0],["2012-12-17",24.1409,24.3642,23.806,24.2377,102300.0],["2012-12-18",24.1558,24.4237,23.8284,24.2377,170900.0],["2012-12-19",24.1856,24.3344,23.9995,24.0888,142000.0],["2012-12-20",24.1856,24.513,24.0888,24.4832,113100.0],["2012-12-21",24.2674,24.2674,23.8135,24.1558,417200.0],["2012-12-24",24.1558,24.1558,23.6274,23.8432,45500.0],["2012-12-26",23.9698,23.9698,23.5679,23.7912,97200.0],["2012-12-27",23.7391,23.8656,23.4265,23.7391,70800.0],["2012-12-28",23.6647,23.7465,23.4712,23.4935,61100.0],["2012-12-31",23.4563,23.9623,23.3893,23.8879,81600.0],["2013-01-02",24.4609,24.513,23.94,24.3418,159000.0],["2013-01-03",24.3939,24.5353,24.1707,24.4758,118200.0],["2013-01-04",24.5502,24.8776,24.3939,24.7363,53200.0],["2013-01-07",24.5279,24.6172,24.2823,24.4684,46600.0],["2013-01-08",24.3791,24.5577,24.2451,24.3865,74100.0],["2013-01-09",24.4386,24.58,24.2898,24.58,49000.0],["2013-01-10",24.6023,24.9,24.513,24.766,62800.0],["2013-01-11",24.8181,24.8181,24.1633,24.4981,103700.0],["2013-01-14",24.4088,24.6321,24.2674,24.5577,71900.0],["2013-01-15",24.4311,24.6395,24.3939,24.58,44300.0],["2013-01-16",24.4758,24.4758,24.126,24.4163,47200.0],["2013-01-17",24.5353,25.0935,23.8135,25.0339,120500.0],["2013-01-18",24.8553,24.9893,23.5828,23.6944,128200.0],["2013-01-22",23.6646,24.6097,23.6646,24.5502,102400.0],["2013-01-23",24.4758,24.6246,24.4311,24.5204,61600.0],["2013-01-24",24.5354,24.6921,24.2667,24.4085,41200.0],["2013-01-25",24.5428,24.5428,23.8636,24.0427,84100.0],["2013-01-28",24.0577,24.5503,23.9233,24.4458,77200.0],["2013-01-29",24.4234,24.6772,24.2816,24.5055,68100.0],["2013-01-30",24.3936,24.4906,24.1696,24.304,47400.0],["2013-01-31",24.2891,24.7966,24.192,24.4533,158200.0],["2013-02-01",24.5279,24.5279,24.1547,24.3114,123900.0],["2013-02-04",24.1622,24.2443,23.871,23.9755,73100.0],["2013-02-05",24.1696,24.3115,23.6844,23.983,56300.0],["2013-02-06",23.9084,24.0502,23.677,23.9308,65500.0],["2013-02-07",23.9009,23.9233,23.7143,23.8188,52100.0],["2013-02-08",23.8785,24.0353,23.7591,23.8561,117600.0],["2013-02-11",23.8337,24.1024,23.7665,23.886,75800.0],["2013-02-12",23.9382,24.3114,23.886,24.1696,157400.0],["2013-02-13",24.1398,24.3861,24.0129,24.2517,176900.0],["2013-02-14",24.1398,24.3338,24.0278,24.0726,76100.0],["2013-02-15",24.2144,24.4159,23.9979,24.3562,98900.0],["2013-02-19",24.3936,25.0952,24.3861,25.0056,123400.0],["2013-02-20",24.9907,24.9907,24.5279,24.5876,121900.0],["2013-02-21",24.5876,25.3341,24.5876,25.1698,176200.0],["2013-02-22",25.3565,25.3789,25.0728,25.1997,66200.0],["2013-02-25",25.2893,25.3415,24.3712,24.3861,73700.0],["2013-02-26",24.4981,24.9907,24.4981,24.6623,54900.0],["2013-02-27",24.6324,24.9758,24.6324,24.7518,44100.0],["2013-02-28",24.6772,25.0056,24.6026,24.6324,75100.0],["2013-03-01",24.4383,24.8414,24.4383,24.6921,132700.0],["2013-03-04",24.6324,24.7966,24.4309,24.7742,60700.0],["2013-03-05",24.9086,25.1698,24.8563,25.14,69200.0],["2013-03-06",25.1549,25.2967,24.8713,24.9235,46600.0],["2013-03-07",24.8937,25.1848,24.8563,25.1176,114700.0],["2013-03-08",25.3639,25.8491,25.1624,25.7894,100700.0],["2013-03-11",25.6774,25.8491,25.2967,25.3415,36400.0],["2013-03-12",25.3714,25.8491,25.1549,25.6849,126200.0],["2013-03-13",25.6401,25.8491,25.6326,25.7969,56100.0],["2013-03-14",25.8267,26.3194,25.6774,26.2895,76400.0],["2013-03-15",26.3418,26.3567,25.6774,25.6849,409000.0],["2013-03-18",25.4833,26.0282,25.4833,25.7521,102200.0],["2013-03-19",25.8416,25.9312,25.6774,25.8267,131000.0],["2013-03-20",25.9014,26.2895,25.7819,26.2372,61800.0],["2013-03-21",26.0059,26.2671,25.8342,25.9237,73800.0],["2013-03-22",25.9387,26.1029,25.8267,25.976,42200.0],["2013-03-25",26.088,26.2671,25.7969,25.9909,54700.0],["2013-03-26",26.1701,26.1775,25.8193,26.0133,52600.0],["2013-03-27",25.7745,25.9088,25.5655,25.7894,107800.0],["2013-03-28",25.9014,26.185,25.8491,26.0656,183300.0],["2013-04-01",25.9461,25.9461,25.1251,25.4162,65400.0],["2013-04-02",25.4983,25.5505,25.0803,25.1325,40800.0],["2013-04-03",25.1549,25.1549,24.8414,24.8787,70800.0],["2013-04-04",24.9384,25.0877,24.7369,24.9235,99100.0],["2013-04-05",24.5205,25.252,24.5205,25.1624,136600.0],["2013-04-08",25.1773,25.3042,24.9459,25.2818,50100.0],["2013-04-09",25.2893,25.5356,25.2669,25.2669,51600.0],["2013-04-10",25.3341,26.1104,25.2818,25.9014,48900.0],["2013-04-11",25.8939,26.0059,25.6476,25.8864,107100.0],["2013-04-12",25.7521,26.1178,25.7521,26.0506,76600.0],["2013-04-15",25.8715,25.8715,24.9161,25.0877,127300.0],["2013-04-16",25.252,25.5057,25.1027,25.3341,88600.0],["2013-04-17",25.1773,25.3266,24.8265,24.9758,84000.0],["2013-04-18",25.0803,25.1624,24.7145,24.8787,93600.0],["2013-04-19",24.5652,25.4311,24.4906,25.252,92700.0],["2013-04-22",25.4012,25.4012,24.8937,25.2221,58300.0],["2013-04-23",25.4162,25.6326,25.2743,25.5729,262900.0],["2013-04-24",25.5057,26.2223,25.4311,26.1104,283900.0],["2013-04-25",26.2825,26.9413,26.2825,26.582,60200.0],["2013-04-26",26.567,26.7167,26.275,26.6868,62800.0],["2013-04-29",26.7916,27.0835,26.7017,26.9637,51800.0],["2013-04-30",26.9488,27.63,26.9188,27.5551,98400.0],["2013-05-01",27.3904,27.5851,27.1509,27.1733,182500.0],["2013-05-02",27.3755,27.6749,27.2108,27.5776,61600.0],["2013-05-03",27.8246,28.5507,27.8246,28.2737,77800.0],["2013-05-06",28.2214,28.4459,28.1315,28.3037,45000.0],["2013-05-07",28.3261,28.7903,28.3261,28.7528,62900.0],["2013-05-08",28.7379,29.2993,28.6555,29.0897,85800.0],["2013-05-09",29.0972,29.4565,28.9325,28.9774,87900.0],["2013-05-10",29.0897,29.4715,28.8651,29.3218,33500.0],["2013-05-13",29.0523,29.0972,28.2663,28.5807,78700.0],["2013-05-14",28.5358,28.8651,28.4459,28.8202,50000.0],["2013-05-15",28.6855,29.1196,28.5732,28.94,52200.0],["2013-05-16",28.8726,29.1496,28.4983,28.6031,68300.0],["2013-05-17",28.7229,28.9924,28.5657,28.9025,115100.0],["2013-05-20",28.7753,28.9999,28.7304,28.8651,60700.0],["2013-05-21",28.8352,29.0223,28.7828,28.7978,79700.0],["2013-05-22",28.7678,29.3442,28.2887,28.4384,58000.0],["2013-05-23",28.2737,28.5058,27.9369,28.4983,110600.0],["2013-05-24",28.2737,28.6855,28.2288,28.6031,38800.0],["2013-05-28",29.0672,29.3068,28.3336,29.0448,48000.0],["2013-05-29",28.7828,29.2169,28.5881,29.0073,72600.0],["2013-05-30",29.0223,29.2319,28.5507,28.6929,127900.0],["2013-05-31",28.4759,28.8951,28.4309,28.7079,103300.0],["2013-06-03",28.7079,28.8576,28.2438,28.7528,210400.0],["2013-06-04",28.7453,29.0223,28.2737,28.5432,94300.0],["2013-06-05",28.4908,28.5732,28.0192,28.1315,41000.0],["2013-06-06",28.1764,28.3037,27.9144,28.2962,51600.0],["2013-06-07",28.5582,28.7528,28.2962,28.4459,79800.0],["2013-06-10",28.5283,28.7528,28.4384,28.7154,29600.0],["2013-06-11",28.1989,28.6181,27.7048,28.4459,44900.0],["2013-06-12",28.5357,28.5956,28.0641,28.2288,43800.0],["2013-06-13",28.1989,28.8651,28.0567,28.8277,53800.0],["2013-06-14",28.8277,28.8352,28.1839,28.2139,37500.0],["2013-06-17",28.4908,28.5956,28.1315,28.4983,52200.0],["2013-06-18",28.4609,29.0298,28.3037,28.7753,102800.0],["2013-06-19",28.7154,28.8501,28.0791,28.1016,40900.0],["2013-06-20",27.6749,27.7572,27.3455,27.5925,77600.0],["2013-06-21",27.6524,28.2288,27.5401,27.9893,192300.0],["2013-06-24",27.6824,28.5657,27.6824,28.1091,84400.0],["2013-06-25",28.3037,28.3037,27.9369,28.0043,59300.0],["2013-06-26",28.2812,28.2812,27.7348,27.7947,93500.0],["2013-06-27",28.0417,28.1689,27.8321,27.9294,119100.0],["2013-06-28",27.8396,28.648,27.8171,28.2213,331000.0],["2013-07-01",28.3636,29.0897,28.3636,28.9999,85500.0],["2013-07-02",29.0223,29.3667,28.7828,29.0972,77000.0],["2013-07-03",28.8651,29.3217,28.7079,29.2768,37800.0],["2013-07-05",29.7784,29.8158,29.3742,29.6511,71800.0],["2013-07-08",29.8083,29.8083,29.4191,29.479,71200.0],["2013-07-09",29.6886,29.7859,29.3592,29.5014,121800.0],["2013-07-10",29.4116,29.5239,29.1795,29.3592,70300.0],["2013-07-11",29.5912,29.5912,29.4266,29.5314,85900.0],["2013-07-12",29.4266,29.5463,29.2768,29.464,92400.0],["2013-07-15",29.449,29.711,29.3816,29.5688,64400.0],["2013-07-16",29.5538,30.1826,29.5538,29.8458,88700.0],["2013-07-17",30.0479,30.2425,29.6886,29.8532,45200.0],["2013-07-18",29.8757,29.958,29.7335,29.8532,91700.0],["2013-07-19",29.8383,30.3174,29.7035,29.8083,76700.0],["2013-07-22",29.6062,29.6586,29.0597,29.1271,98400.0],["2013-07-23",29.202,29.3816,28.7603,28.9475,199200.0],["2013-07-24",29.0897,29.2993,28.8052,28.9549,83800.0],["2013-07-25",28.955,29.4878,28.8349,29.4353,99800.0],["2013-07-26",29.1801,29.3902,29.0675,29.1951,58500.0],["2013-07-29",29.1201,29.3827,29.0525,29.0825,50400.0],["2013-07-30",29.2777,29.4128,28.9174,28.9775,228600.0],["2013-07-31",29.1276,29.2326,28.9925,29.03,82700.0],["2013-08-01",29.3377,30.1708,29.3377,30.0582,126500.0],["2013-08-02",29.8931,30.1408,29.698,30.0507,56400.0],["2013-08-05",29.9306,30.1182,29.7655,29.9531,77700.0],["2013-08-06",29.8781,30.0207,29.6154,29.8105,72400.0],["2013-08-07",29.7655,29.9381,29.4878,29.5253,47100.0],["2013-08-08",29.6604,29.8255,29.5704,29.6154,29200.0],["2013-08-09",29.5629,29.8255,29.4503,29.6754,41700.0],["2013-08-12",29.5253,29.8331,29.5253,29.7055,98500.0],["2013-08-13",29.758,29.8331,29.6229,29.7355,41600.0],["2013-08-14",29.7355,29.7955,29.3677,29.5328,40700.0],["2013-08-15",29.2476,29.4878,29.0075,29.045,110400.0],["2013-08-16",28.9099,29.4578,28.7673,29.0525,75400.0],["2013-08-19",29.1126,29.5103,28.9925,29.075,90600.0],["2013-08-20",29.1201,29.8105,29.1201,29.698,153500.0],["2013-08-21",29.6304,29.7805,29.1726,29.1876,37600.0],["2013-08-22",29.1951,29.7955,28.9474,29.5178,91400.0],["2013-08-23",29.5178,29.5554,29.3002,29.4353,56300.0],["2013-08-26",29.4128,29.4128,28.6923,29.1126,52000.0],["2013-08-27",28.7373,29.0075,28.4446,28.5121,53300.0],["2013-08-28",28.4821,28.7148,28.4071,28.6172,47400.0],["2013-08-29",28.6097,28.6322,28.2945,28.5196,75800.0],["2013-08-30",28.4071,28.5196,27.6491,27.6941,94100.0],["2013-09-03",28.0018,28.8574,27.3413,27.604,200300.0],["2013-09-04",27.604,27.8892,27.2213,27.574,93300.0],["2013-09-05",27.6416,27.8967,27.5365,27.559,63800.0],["2013-09-06",27.7616,27.8217,27.3638,27.6115,74800.0],["2013-09-09",27.7466,28.347,27.4689,28.287,52500.0],["2013-09-10",28.4596,28.6998,28.0994,28.6698,58100.0],["2013-09-11",28.4671,28.8724,28.242,28.332,46800.0],["2013-09-12",28.2795,28.3245,28.0468,28.1369,73400.0],["2013-09-13",28.287,28.287,27.8817,28.1444,39000.0],["2013-09-16",28.3695,28.4596,28.1444,28.2645,66100.0],["2013-09-17",28.302,28.3846,28.1744,28.377,90000.0],["2013-09-18",28.302,28.6698,28.1669,28.3921,71200.0],["2013-09-19",28.4971,28.4971,28.0843,28.347,38800.0],["2013-09-20",28.332,28.5121,27.6866,28.2945,172200.0],["2013-09-23",28.242,28.4896,27.5065,28.317,100600.0],["2013-09-24",28.302,28.3095,27.7166,27.8142,76300.0],["2013-09-25",27.7616,28.0618,27.4239,27.7391,57400.0],["2013-09-26",27.7166,28.3845,27.4989,28.2269,118800.0],["2013-09-27",28.0919,28.4596,27.8892,28.3095,48800.0],["2013-09-30",28.0018,28.6698,27.5365,28.5797,144700.0],["2013-10-01",28.6097,29.2326,28.2495,29.1426,169200.0],["2013-10-02",28.8949,29.3302,28.5346,29.105,82700.0],["2013-10-03",29.03,29.3227,28.2044,28.7823,56600.0],["2013-10-04",28.7223,29.1426,28.6998,28.9099,33700.0],["2013-10-07",28.7073,28.9775,28.5196,28.9024,97800.0],["2013-10-08",28.8649,29.4353,28.4896,28.5797,76900.0],["2013-10-09",28.6097,28.8949,28.287,28.6773,66400.0],["2013-10-10",29.0525,29.3002,28.6172,29.2326,45800.0],["2013-10-11",29.075,29.5854,29.075,29.5779,48500.0],["2013-10-14",29.4878,30.0207,29.4878,29.9456,48900.0],["2013-10-15",29.8331,29.9006,29.3002,29.4128,60600.0],["2013-10-16",29.6304,29.713,29.3077,29.4203,51800.0],["2013-10-17",29.3227,29.6304,28.8799,29.4803,65700.0],["2013-10-18",29.7205,30.5235,29.6754,30.3884,322200.0],["2013-10-21",30.3584,30.7637,30.0882,30.516,60300.0],["2013-10-22",30.6211,31.0414,30.4935,30.8763,75800.0],["2013-10-23",30.7036,30.9288,30.4184,30.6736,79600.0],["2013-10-24",30.7037,31.0189,30.456,30.8312,43100.0],["2013-10-25",30.9363,30.9363,30.2308,30.7937,48700.0],["2013-10-28",30.7637,30.8312,30.411,30.6811,56500.0],["2013-10-29",30.7712,30.8237,30.5461,30.7937,58900.0],["2013-10-30",30.8988,30.9438,30.456,30.6436,54400.0],["2013-10-31",30.6361,30.8537,30.3959,30.471,98800.0],["2013-11-01",30.4185,30.8913,30.2684,30.7262,100000.0],["2013-11-04",31.4992,31.4992,30.4935,31.0189,71000.0],["2013-11-05",30.7862,31.0564,30.0207,30.7937,35500.0],["2013-11-06",30.9063,31.0039,30.5085,30.7712,45700.0],["2013-11-07",30.8988,31.0264,30.3209,30.3434,68000.0],["2013-11-08",30.3209,31.0039,30.0282,30.5911,56600.0],["2013-11-11",30.6286,30.8913,30.2608,30.5611,113000.0],["2013-11-12",30.3809,30.7112,30.1633,30.5836,51600.0],["2013-11-13",30.3434,30.8087,30.3434,30.7262,53400.0],["2013-11-14",30.6136,30.7111,30.4635,30.5761,47300.0],["2013-11-15",29.6529,31.5142,29.2702,31.2665,79100.0],["2013-11-18",31.3191,31.4992,30.5986,30.7487,66700.0],["2013-11-19",30.6661,31.0114,30.1633,30.6211,58100.0],["2013-11-20",30.6511,30.7712,30.4185,30.7037,58800.0],["2013-11-21",30.9369,31.5465,30.6058,31.5013,57500.0],["2013-11-22",31.5314,31.9679,30.967,31.7346,76200.0],["2013-11-25",31.9604,31.9604,31.3885,31.6293,50600.0],["2013-11-26",31.5766,32.1862,30.6736,31.6895,47900.0],["2013-11-27",31.6669,31.9228,31.3734,31.7648,51700.0],["2013-11-29",31.9754,32.0958,31.6142,31.7421,27700.0],["2013-12-02",31.6368,32.1109,31.2154,31.3885,91400.0],["2013-12-03",31.2605,31.5239,30.9971,31.1401,78700.0],["2013-12-04",30.9595,31.2455,30.4628,30.7864,39500.0],["2013-12-05",30.7714,31.1928,30.7187,30.9746,73600.0],["2013-12-06",31.1777,31.6368,30.9746,31.095,51500.0],["2013-12-09",31.1401,31.3734,30.7488,31.2756,50700.0],["2013-12-10",31.1326,31.4035,30.8617,31.0122,74100.0],["2013-12-11",31.0874,31.0874,30.3575,30.5682,70800.0],["2013-12-12",30.6359,31.0197,30.3048,30.666,64600.0],["2013-12-13",30.7939,30.9971,30.3725,30.6585,66900.0],["2013-12-16",30.8391,31.8174,30.5908,31.7271,93500.0],["2013-12-17",31.6293,31.9077,30.9068,31.2831,81300.0],["2013-12-18",31.411,31.6293,30.9445,31.2982,90800.0],["2013-12-19",31.3358,31.9077,30.7789,30.9068,66500.0],["2013-12-20",30.8542,31.4035,30.3274,31.1928,253200.0],["2013-12-23",31.4261,31.6669,30.9896,31.2154,108500.0],["2013-12-24",31.0348,31.6518,31.0348,31.5465,55900.0],["2013-12-26",31.6218,31.855,31.2605,31.5691,58300.0],["2013-12-27",31.697,31.9529,31.3734,31.9077,64000.0],["2013-12-30",31.84,31.8776,31.4637,31.5615,54800.0],["2013-12-31",31.6293,32.2087,31.411,32.0657,106000.0],["2014-01-02",31.8626,32.0582,30.8542,31.3057,79000.0],["2014-01-03",31.2982,31.6142,31.2229,31.4562,47500.0],["2014-01-06",31.5164,31.6218,30.8692,31.0122,66300.0],["2014-01-07",31.0573,31.5013,30.8918,31.3734,72800.0],["2014-01-08",31.2756,31.5089,30.9294,31.2003,104100.0],["2014-01-09",31.3132,31.5766,31.0272,31.2906,53400.0],["2014-01-10",31.3659,31.4788,31.0875,31.4637,105500.0],["2014-01-13",31.2756,31.6142,31.2304,31.5164,131000.0],["2014-01-14",31.6443,32.3517,31.1702,32.1862,63400.0],["2014-01-15",32.1636,32.9161,32.0883,32.8258,75100.0],["2014-01-16",32.6979,32.871,31.7948,32.8108,95500.0],["2014-01-17",32.6828,33.0591,32.6828,32.9537,56200.0],["2014-01-21",33.0666,33.1118,32.7807,33.1118,96000.0],["2014-01-22",33.1268,33.2999,32.9914,33.1645,49100.0],["2014-01-23",32.8634,33.3601,32.8108,33.2397,123900.0],["2014-01-24",32.0131,32.9537,31.095,32.1862,283100.0],["2014-01-27",32.3141,32.5474,31.4411,31.8776,243700.0],["2014-01-28",31.9152,32.2388,31.411,31.9303,179400.0],["2014-01-29",31.712,32.0356,31.554,31.7045,153000.0],["2014-01-30",31.9007,32.2704,31.6442,31.8781,104600.0],["2014-01-31",31.3499,32.2025,31.3197,32.0818,142200.0],["2014-02-03",31.9535,32.2176,30.0069,30.4747,325800.0],["2014-02-04",30.701,30.701,29.8409,30.1502,174300.0],["2014-02-05",30.0522,30.7161,29.5164,30.0446,139300.0],["2014-02-06",30.1351,30.4294,29.7805,30.2181,98800.0],["2014-02-07",30.2634,30.4747,30.0371,30.1653,84700.0],["2014-02-10",30.1804,30.4521,29.9239,30.3087,185000.0],["2014-02-11",30.2785,30.618,29.9616,30.2257,203300.0],["2014-02-12",30.203,30.7538,30.0597,30.4143,79600.0],["2014-02-13",30.0974,30.7765,30.0974,30.5426,74500.0],["2014-02-14",30.5199,30.8972,30.3011,30.8897,42400.0],["2014-02-18",30.8519,31.2141,30.4973,30.9727,90300.0],["2014-02-19",30.8293,31.7121,30.5049,30.5577,71300.0],["2014-02-20",30.5275,30.8746,30.3992,30.7765,62100.0],["2014-02-21",30.9349,30.9349,30.6029,30.7312,85900.0],["2014-02-24",30.6859,31.1839,27.9773,30.8368,164300.0],["2014-02-25",30.784,31.697,30.271,30.4747,70600.0],["2014-02-26",30.4898,30.5803,30.1653,30.4294,69400.0],["2014-02-27",30.3464,30.6935,30.0672,30.6709,70500.0],["2014-02-28",30.7463,31.0934,30.1276,30.9576,105700.0],["2014-03-03",30.7463,30.8897,30.3992,30.5954,72700.0],["2014-03-04",31.0104,31.6894,30.95,31.2669,194200.0],["2014-03-05",31.1387,31.3273,30.7086,30.8368,58200.0],["2014-03-06",30.9425,31.5159,30.7689,31.4254,99500.0],["2014-03-07",31.6215,31.6215,31.0481,31.2669,111900.0],["2014-03-10",31.1764,31.4329,30.8218,31.1236,136100.0],["2014-03-11",31.1462,31.3725,30.7388,30.8218,146600.0],["2014-03-12",30.6256,30.8595,30.271,30.6709,206500.0],["2014-03-13",30.8067,30.8067,30.0823,30.2634,210000.0],["2014-03-14",30.0823,30.3917,29.9918,30.0597,144700.0],["2014-03-17",31.8102,32.0516,30.188,30.3615,410300.0],["2014-03-18",30.437,31.0255,30.354,30.8218,413000.0],["2014-03-19",30.7312,31.1009,30.2106,30.5728,149400.0],["2014-03-20",30.6105,30.9802,30.3011,30.6407,105700.0],["2014-03-21",30.6709,30.7689,30.5049,30.5879,297300.0],["2014-03-24",30.7312,30.7312,30.3615,30.4747,138800.0],["2014-03-25",30.5879,30.7463,30.4294,30.5501,299100.0],["2014-03-26",30.6709,30.8595,30.2861,30.4068,193700.0],["2014-03-27",30.437,30.5652,30.3162,30.4671,152100.0],["2014-03-28",30.4973,30.8444,30.3464,30.4445,133600.0],["2014-03-31",30.5803,30.9651,30.3992,30.7916,184900.0],["2014-04-01",30.8444,31.2367,30.7086,31.0179,207600.0],["2014-04-02",31.1009,31.5084,30.8519,31.5008,432200.0],["2014-04-03",31.5914,32.527,31.5763,32.4515,243100.0],["2014-04-04",32.6552,32.6854,31.7347,31.9384,192000.0],["2014-04-07",31.78,31.8781,31.5159,31.697,198900.0],["2014-04-08",31.6894,32.029,31.6593,31.8932,144900.0],["2014-04-09",32.0063,32.4666,31.8404,32.4515,232200.0],["2014-04-10",32.3987,32.5571,32.1421,32.3383,294300.0],["2014-04-11",32.0214,32.4666,31.614,31.6744,192400.0],["2014-04-14",31.9686,31.9686,31.1688,31.4329,111000.0],["2014-04-15",31.5913,31.6592,30.6557,31.4857,131000.0],["2014-04-16",31.6743,31.6894,31.2745,31.5234,101500.0],["2014-04-17",31.4782,31.9384,31.4027,31.7724,100000.0],["2014-04-21",31.7196,32.0893,31.3122,31.5687,122800.0],["2014-04-22",31.7272,32.1346,31.1462,31.4405,198100.0],["2014-04-23",31.3575,31.6291,31.033,31.1236,130900.0],["2014-04-24",31.2749,31.5018,30.942,31.063,107500.0],["2014-04-25",30.9117,31.1311,30.3141,30.7831,152700.0],["2014-04-28",30.768,30.8663,30.4049,30.6621,134900.0],["2014-04-29",30.8361,30.942,30.4049,30.4502,94500.0],["2014-04-30",30.3595,30.5637,30.0871,30.5259,152200.0],["2014-05-01",30.5562,30.6318,30.193,30.3443,167100.0],["2014-05-02",30.3746,30.7302,30.246,30.3443,114400.0],["2014-05-05",30.072,30.594,30.072,30.3368,180500.0],["2014-05-06",30.2611,30.3897,30.2611,30.2687,186600.0],["2014-05-07",30.2762,30.4805,30.246,30.4124,188200.0],["2014-05-08",30.3141,30.7453,30.2611,30.3292,127200.0],["2014-05-09",30.2763,30.7907,30.1401,30.7604,92000.0],["2014-05-12",30.9723,31.6531,30.768,31.4716,107900.0],["2014-05-13",31.3656,31.6229,31.0176,31.0328,131000.0],["2014-05-14",31.0328,31.1614,30.3141,30.4502,172200.0],["2014-05-15",30.2838,30.5032,30.1401,30.3216,135700.0],["2014-05-16",30.2914,30.5788,30.1401,30.5788,89200.0],["2014-05-19",30.5259,30.768,30.367,30.7075,86600.0],["2014-05-20",30.5864,30.715,30.1023,30.1703,211800.0],["2014-05-21",30.2384,30.3519,29.9434,30.193,138700.0],["2014-05-22",30.2309,30.4276,30.1552,30.2914,72800.0],["2014-05-23",30.0871,30.5335,30.0569,30.5183,198000.0],["2014-05-27",30.7604,31.0328,30.4578,30.8361,135300.0],["2014-05-28",30.7302,30.8663,30.4351,30.6621,136700.0],["2014-05-29",30.7756,30.8512,30.3822,30.8285,116300.0],["2014-05-30",30.9193,31.2522,30.7377,31.0176,4138100.0],["2014-06-02",31.1614,31.3203,30.4276,30.5713,244600.0],["2014-06-03",30.42,30.6318,30.0417,30.1401,202700.0],["2014-06-04",29.9585,30.2687,29.9131,30.1855,141800.0],["2014-06-05",30.2006,30.8663,29.9736,30.7983,158300.0],["2014-06-06",30.8285,31.1463,30.5864,30.6696,149500.0],["2014-06-09",30.6469,31.0857,30.4729,30.9269,113300.0],["2014-06-10",30.8361,30.8815,30.541,30.7302,65000.0],["2014-06-11",30.5713,30.7907,30.4427,30.5713,88100.0],["2014-06-12",30.4578,30.6091,30.1325,30.5259,112500.0],["2014-06-13",30.5637,30.5637,30.2536,30.3443,86600.0],["2014-06-16",30.2762,30.3973,30.0493,30.246,94700.0],["2014-06-17",30.1628,30.5259,29.9963,30.3822,162900.0],["2014-06-18",30.3595,30.5183,30.072,30.4881,64300.0],["2014-06-19",30.5486,30.6923,30.4654,30.5562,61800.0],["2014-06-20",30.6772,30.6772,30.0947,30.5486,177900.0],["2014-06-23",30.5259,30.5713,30.367,30.5486,71800.0],["2014-06-24",30.4805,30.8588,30.2687,30.2838,92100.0],["2014-06-25",30.1174,30.5864,30.072,30.5788,100700.0],["2014-06-26",30.6394,30.8512,30.2384,30.7529,110700.0],["2014-06-27",30.5637,31.6683,30.5637,31.4867,545700.0],["2014-06-30",31.5169,31.7136,31.0933,31.4489,137900.0],["2014-07-01",31.5321,32.3643,31.4035,32.1297,142100.0],["2014-07-02",32.0768,32.6669,31.9028,31.986,138300.0],["2014-07-03",32.0692,32.5837,32.0692,32.3643,66400.0],["2014-07-07",32.2432,32.4399,32.0843,32.3264,176700.0],["2014-07-08",32.2886,32.4777,32.1297,32.2583,311400.0],["2014-07-09",32.3567,32.5534,32.1827,32.3264,121200.0],["2014-07-10",31.865,32.5231,31.7061,32.2054,145300.0],["2014-07-11",32.0843,32.0843,31.6304,31.7666,93600.0],["2014-07-14",32.0465,32.3189,31.7742,31.9028,87100.0],["2014-07-15",31.9179,31.9936,31.4186,31.691,67800.0],["2014-07-16",31.8801,31.9936,31.7212,31.812,81500.0],["2014-07-17",31.6683,31.9784,31.3354,31.4035,116900.0],["2014-07-18",31.0101,32.6366,31.0101,32.6291,212700.0],["2014-07-21",32.3491,32.7652,32.0768,32.6593,112500.0],["2014-07-22",32.8031,33.378,32.6291,33.2343,193500.0],["2014-07-23",33.3099,33.5369,33.0224,33.4537,139500.0],["2014-07-24",33.2641,33.6888,32.9455,33.0214,115500.0],["2014-07-25",32.7635,32.991,32.4905,32.9152,126800.0],["2014-07-28",32.8849,33.1427,32.5284,32.9531,235900.0],["2014-07-29",33.0669,33.3323,32.7711,33.2868,472500.0],["2014-07-30",33.3627,33.5067,33.1275,33.2792,269600.0],["2014-07-31",32.991,33.2716,32.718,32.9834,203800.0],["2014-08-01",33.0593,33.0593,32.5132,32.7559,96900.0],["2014-08-04",32.9228,32.991,32.4677,32.9379,98100.0],["2014-08-05",32.8469,33.1655,32.6801,33.1276,94100.0],["2014-08-06",33.0062,33.5674,32.9986,33.2337,75600.0],["2014-08-07",33.3171,33.484,32.9076,33.1048,55600.0],["2014-08-08",33.0745,33.3247,32.9834,33.1958,100200.0],["2014-08-11",33.3323,33.666,33.1276,33.6205,97200.0],["2014-08-12",33.4992,33.795,33.4006,33.6357,92200.0],["2014-08-13",33.7419,34.0452,33.666,33.8708,52200.0],["2014-08-14",33.9239,34.0073,33.6433,33.8935,102300.0],["2014-08-15",34.1286,34.3941,33.8632,34.3713,205900.0],["2014-08-18",34.705,34.8264,34.5079,34.7961,112500.0],["2014-08-19",34.7202,35.0463,34.7202,35.0312,128000.0],["2014-08-20",34.8567,35.2435,34.7051,35.0843,94800.0],["2014-08-21",35.0539,35.4635,34.7506,35.289,83100.0],["2014-08-22",35.3194,35.5848,34.8112,35.1146,161300.0],["2014-08-25",35.3649,35.5545,34.9705,35.1828,119600.0],["2014-08-26",35.1449,35.5166,35.1222,35.1904,114400.0],["2014-08-27",35.0691,35.0994,34.2348,35.0084,156600.0],["2014-08-28",34.9022,35.0539,34.6595,34.8719,73200.0],["2014-08-29",34.9932,35.0994,34.5154,35.0008,67500.0],["2014-09-02",35.1601,35.2663,34.8567,34.9932,75700.0],["2014-09-03",35.1601,35.5165,35.0387,35.0767,126200.0],["2014-09-04",35.0918,35.4938,34.9477,35.0312,67000.0],["2014-09-05",34.8871,35.1677,34.7733,35.0994,139100.0],["2014-09-08",35.1298,35.5014,34.9174,35.4938,89800.0],["2014-09-09",35.4104,35.5165,34.9932,35.3573,140700.0],["2014-09-10",35.289,35.8123,35.1677,35.7592,128500.0],["2014-09-11",35.5772,36.1005,35.4938,35.8578,104400.0],["2014-09-12",35.964,36.0247,35.198,35.4255,100100.0],["2014-09-15",35.4635,35.7517,35.1601,35.5545,86800.0],["2014-09-16",35.5014,36.0399,35.5014,35.782,96400.0],["2014-09-17",35.7289,36.0702,35.5166,35.7289,119600.0],["2014-09-18",35.7744,35.8047,35.0843,35.1753,151400.0],["2014-09-19",35.1601,35.198,34.068,34.1817,375700.0],["2014-09-22",34.0528,34.4244,33.6205,33.6584,162600.0],["2014-09-23",33.7722,34.1135,33.5371,33.9011,253100.0],["2014-09-24",33.9921,34.068,33.4461,33.9315,285400.0],["2014-09-25",33.939,34.0073,33.575,33.8253,134300.0],["2014-09-26",33.848,34.0452,33.6584,33.8935,132800.0],["2014-09-29",33.5447,33.795,33.3551,33.7343,116000.0],["2014-09-30",33.6812,33.9011,33.2641,33.2868,219600.0],["2014-10-01",33.3172,33.4006,32.6194,32.6801,139700.0],["2014-10-02",32.7256,33.12,32.5511,32.9531,97000.0],["2014-10-03",33.2868,33.4385,32.8545,32.8545,89900.0],["2014-10-06",32.9,33.0745,32.5967,32.7559,161300.0],["2014-10-07",32.6042,32.9379,32.3843,32.5512,125800.0],["2014-10-08",32.5512,33.0062,32.1795,32.6042,188500.0],["2014-10-09",32.6042,32.7711,31.7093,31.77,124100.0],["2014-10-10",31.588,32.0051,31.2467,31.4211,146700.0],["2014-10-13",31.4742,31.7852,31.2846,31.368,159100.0],["2014-10-14",31.5121,32.2326,31.1708,31.7472,166400.0],["2014-10-15",31.3832,32.5208,31.2998,32.3767,124700.0],["2014-10-16",32.0127,32.9303,31.7624,32.8621,153800.0],["2014-10-17",33.2641,33.2641,32.3388,32.4981,182400.0],["2014-10-20",32.4222,32.8469,32.2099,32.8469,218800.0],["2014-10-21",33.0669,33.5523,33.0062,33.302,108900.0],["2014-10-22",33.575,33.5978,32.7938,32.8318,88500.0],["2014-10-23",33.1351,33.5371,33.1276,33.3551,75200.0],["2014-10-24",33.3702,33.5523,33.3096,33.4309,58100.0],["2014-10-27",33.3096,33.4385,32.9152,33.3854,46000.0],["2014-10-28",33.5598,34.5685,33.5598,34.4623,111700.0],["2014-10-29",34.5534,34.9477,33.8177,34.2424,100200.0],["2014-10-30",34.0528,34.6823,33.977,34.3865,101300.0],["2014-10-31",34.9781,35.0312,34.4472,34.9477,132000.0],["2014-11-03",34.8871,35.3194,34.7202,34.8416,108400.0],["2014-11-04",34.6595,34.9932,34.2121,34.432,111900.0],["2014-11-05",35.1753,35.1753,34.6823,34.9857,78800.0],["2014-11-06",35.0615,35.2587,34.8719,35.1677,64500.0],["2014-11-07",35.1829,35.3952,34.8492,35.0691,61200.0],["2014-11-10",34.9857,35.5393,34.9174,35.3042,70200.0],["2014-11-11",35.2435,35.5393,34.9629,35.0236,78500.0],["2014-11-12",34.8567,35.0615,34.834,34.9781,133900.0],["2014-11-13",34.9553,35.4331,34.6065,34.8492,92100.0],["2014-11-14",35.5241,36.7073,35.0008,36.1385,126400.0],["2014-11-17",36.0247,36.3053,35.2511,35.4028,105000.0],["2014-11-18",35.5241,35.8427,35.0539,35.6455,179400.0],["2014-11-19",35.6758,35.7062,35.2359,35.5014,155300.0],["2014-11-20",35.4101,35.7219,35.4101,35.6763,62600.0],["2014-11-21",36.1478,36.1478,35.3721,35.6459,109300.0],["2014-11-24",35.6915,35.7447,35.1211,35.7143,102400.0],["2014-11-25",35.7295,36.2543,35.6231,36.0946,157900.0],["2014-11-26",36.1098,36.3988,35.7143,35.9121,141000.0],["2014-11-28",35.8208,35.8588,34.9538,35.0375,95500.0],["2014-12-01",35.0375,35.3721,34.7333,35.2048,140300.0],["2014-12-02",35.2884,35.8284,35.1668,35.7372,143300.0],["2014-12-03",35.7143,35.836,35.6079,35.7067,188600.0],["2014-12-04",35.6459,36.0262,35.547,35.9197,84000.0],["2014-12-05",35.8664,36.2847,35.8664,36.125,121300.0],["2014-12-08",35.9805,36.338,35.4634,35.5622,186700.0],["2014-12-09",35.2048,36.4368,34.8549,36.4292,178500.0],["2014-12-10",36.2391,36.5053,35.3036,35.585,154000.0],["2014-12-11",35.5774,36.0262,35.3341,35.5546,163000.0],["2014-12-12",35.1668,35.3341,34.642,34.7637,131100.0],["2014-12-15",34.8473,34.969,34.1324,34.5659,163300.0],["2014-12-16",34.5507,35.1667,34.2085,34.5127,160500.0],["2014-12-17",34.6344,35.4938,34.2617,35.3797,141300.0],["2014-12-18",35.836,36.0414,35.2808,35.8284,107300.0],["2014-12-19",35.76,35.9501,35.509,35.7752,309300.0],["2014-12-22",35.7904,36.4901,35.76,36.3912,93100.0],["2014-12-23",36.5433,36.8399,36.3608,36.7334,64200.0],["2014-12-24",36.8855,37.1213,36.6954,36.992,32300.0],["2014-12-26",37.1669,37.6232,36.8779,37.4331,64800.0],["2014-12-29",37.3799,37.7906,37.319,37.5168,64000.0],["2014-12-30",37.4255,37.608,37.2278,37.2734,60400.0],["2014-12-31",37.2734,37.6613,36.8855,37.0148,86800.0],["2015-01-02",37.2202,37.4255,36.0642,36.6117,91100.0],["2015-01-05",36.3227,36.4977,35.8816,36.1782,141800.0],["2015-01-06",36.1859,36.4749,35.0983,35.3949,99700.0],["2015-01-07",35.6991,35.6991,35.0146,35.5698,103500.0],["2015-01-08",35.8664,36.2467,34.2465,36.1859,155600.0],["2015-01-09",36.1174,36.2543,35.4101,35.8892,142400.0],["2015-01-12",35.9121,35.9501,35.182,35.6155,133600.0],["2015-01-13",35.9121,36.665,35.3721,35.9881,144800.0],["2015-01-14",35.6459,36.0414,35.0451,35.4558,115800.0],["2015-01-15",35.4862,35.5622,34.4899,34.7256,109800.0],["2015-01-16",34.604,35.296,34.604,35.22,106400.0],["2015-01-20",35.1896,35.2276,34.1477,34.4671,223800.0],["2015-01-21",34.2009,34.5659,33.9271,34.0184,156400.0],["2015-01-22",34.2617,34.9386,33.8282,34.8625,79400.0],["2015-01-23",35.5622,35.9805,35.0375,35.8892,119200.0],["2015-01-26",35.9577,36.4597,35.3493,36.4444,124200.0],["2015-01-27",36.1326,36.163,35.7371,35.9881,62700.0],["2015-01-28",36.2467,36.2847,35.4329,35.6002,106400.0],["2015-01-29",35.4477,36.096,35.0817,35.9587,94300.0],["2015-01-30",36.6146,37.3315,35.3028,35.3333,149600.0],["2015-02-02",35.402,35.6384,34.7995,35.3181,120300.0],["2015-02-03",35.5621,37.0493,35.4706,36.668,146800.0],["2015-02-04",36.4315,36.8205,36.1493,36.2637,107100.0],["2015-02-05",36.3629,36.8586,36.3629,36.5459,96500.0],["2015-02-06",36.6069,36.7061,36.157,36.3476,84700.0],["2015-02-09",36.1417,36.8205,36.1417,36.523,149200.0],["2015-02-10",37.5603,37.5603,36.1341,36.8052,100700.0],["2015-02-11",36.6298,37.0722,36.5002,36.9425,82600.0],["2015-02-12",36.9806,37.3467,36.851,36.912,69000.0],["2015-02-13",36.8968,37.7204,36.8968,37.4687,103500.0],["2015-02-17",37.4992,37.606,37.0569,37.1713,120000.0],["2015-02-18",37.1027,37.6594,37.1027,37.3315,106100.0],["2015-02-19",37.1484,37.3925,36.9578,37.0416,46100.0],["2015-02-20",37.1255,37.3086,36.5917,37.0569,69000.0],["2015-02-23",37.0264,37.2933,36.6222,37.0264,92300.0],["2015-02-24",36.9425,37.2704,36.7595,36.9883,84800.0],["2015-02-25",36.9883,36.9883,36.5078,36.729,48500.0],["2015-02-26",36.729,37.1408,36.5993,36.9959,141600.0],["2015-02-27",36.9273,37.0417,36.6069,36.8891,131000.0],["2015-03-02",36.9578,37.301,36.7366,36.8052,115100.0],["2015-03-03",36.6069,36.8205,36.3019,36.5764,133600.0],["2015-03-04",36.5078,36.5078,36.0426,36.2256,71100.0],["2015-03-05",36.2409,36.4163,35.829,36.1417,61700.0],["2015-03-06",35.8367,35.9511,35.2494,35.3562,81400.0],["2015-03-09",35.4935,36.035,35.2952,35.8214,302400.0],["2015-03-10",35.8214,36.1265,35.5087,35.6765,149200.0],["2015-03-11",35.829,36.0655,35.6155,36.0121,142800.0],["2015-03-12",36.1875,37.1865,35.9511,37.1637,110300.0],["2015-03-13",37.1942,37.5679,36.9272,37.423,152700.0],["2015-03-16",37.6975,37.9416,37.606,37.8195,106600.0],["2015-03-17",37.667,38.2771,37.5526,38.1399,156000.0],["2015-03-18",38.1322,38.7729,37.9721,38.5059,108900.0],["2015-03-19",38.4907,38.5441,38.0026,38.1932,68900.0],["2015-03-20",38.4602,38.9635,38.1551,38.9254,160800.0],["2015-03-23",38.9559,39.8177,38.6813,39.2762,148500.0],["2015-03-24",39.3525,39.8939,39.2991,39.8711,102000.0],["2015-03-25",39.8482,40.138,38.9025,38.994,101000.0],["2015-03-26",38.7881,39.2457,38.7881,39.0855,75300.0],["2015-03-27",38.9864,39.3982,38.8567,39.3372,48200.0],["2015-03-30",39.4974,40.0388,39.3525,39.7338,99900.0],["2015-03-31",39.6346,39.6346,38.9864,39.2838,102300.0],["2015-04-01",39.116,39.3753,38.7271,39.3448,83800.0],["2015-04-02",39.3372,39.749,39.261,39.383,86500.0],["2015-04-06",39.0627,39.749,39.0627,39.6651,69000.0],["2015-04-07",39.7109,39.8558,39.0474,39.1618,81800.0],["2015-04-08",39.2152,39.6423,39.2152,39.3906,81600.0],["2015-04-09",39.3525,39.4669,38.7881,39.322,78300.0],["2015-04-10",39.5584,39.627,38.9025,39.0398,84200.0],["2015-04-13",39.1542,39.2228,38.6356,38.7805,53600.0],["2015-04-14",38.8034,38.8491,38.3534,38.4602,105300.0],["2015-04-15",38.6356,39.0169,38.3763,38.7805,67900.0],["2015-04-16",38.7423,38.8415,38.4754,38.7805,62300.0],["2015-04-17",38.4297,38.4907,37.9034,38.0331,71200.0],["2015-04-20",38.1856,38.7576,38.0788,38.5746,43900.0],["2015-04-21",38.7195,38.7881,38.4068,38.6356,40100.0],["2015-04-22",38.5517,38.8415,38.2161,38.6966,53600.0],["2015-04-23",38.5059,38.9254,38.4449,38.8949,41600.0],["2015-04-24",38.7423,39.0016,38.5364,38.7423,38800.0],["2015-04-27",38.933,39.3525,38.2466,38.6432,94600.0],["2015-04-28",38.6127,39.3982,38.4525,39.2457,76500.0],["2015-04-29",38.9025,38.9025,38.1475,38.3305,46800.0],["2015-04-30",38.0476,38.1164,36.9542,37.1071,122600.0],["2015-05-01",36.9848,37.413,35.9373,37.1989,117100.0],["2015-05-04",37.3977,37.3977,36.4725,36.893,107800.0],["2015-05-05",36.6713,36.9695,36.2431,36.6254,106500.0],["2015-05-06",36.656,37.023,36.2202,37.0154,172100.0],["2015-05-07",36.7707,37.3824,36.4343,37.1836,138800.0],["2015-05-08",37.5735,37.6271,36.9236,37.1683,81800.0],["2015-05-11",37.2295,37.6653,37.1224,37.1683,68800.0],["2015-05-12",37.0842,37.2065,36.419,37.0995,76800.0],["2015-05-13",37.0842,37.3365,36.8089,37.0689,57300.0],["2015-05-14",37.1836,37.7188,37.1836,37.6653,54700.0],["2015-05-15",37.6576,37.7112,36.893,37.3136,97000.0],["2015-05-18",37.3136,37.9329,37.1683,37.887,87000.0],["2015-05-19",37.9253,38.5064,37.543,38.4452,101400.0],["2015-05-20",38.5446,38.7052,38.0935,38.4376,73400.0],["2015-05-21",38.2693,39.0493,38.2693,38.7893,111400.0],["2015-05-22",38.7893,39.0493,38.4529,38.5752,60100.0],["2015-05-26",38.3152,38.3687,37.5277,37.8564,85500.0],["2015-05-27",38.0017,38.1929,37.6118,38.1011,86400.0],["2015-05-28",37.9176,38.5217,37.7188,38.4682,92900.0],["2015-05-29",38.2999,38.5293,37.5735,37.9635,88600.0],["2015-06-01",38.277,38.4911,37.6194,38.277,68700.0],["2015-06-02",38.1317,39.0951,38.0858,38.6823,67800.0],["2015-06-03",38.904,39.4392,38.7358,39.3704,66100.0],["2015-06-04",39.034,39.0416,38.537,38.8887,81900.0],["2015-06-05",38.8428,39.1792,38.5293,39.1639,107100.0],["2015-06-08",38.9804,39.4774,38.7969,38.9116,83000.0],["2015-06-09",38.9116,39.7527,38.6593,39.0951,91400.0],["2015-06-10",39.401,40.2191,39.401,39.9515,110300.0],["2015-06-11",39.9515,40.2344,39.6763,39.8904,91600.0],["2015-06-12",39.7756,39.9744,39.6074,39.7527,53200.0],["2015-06-15",39.6686,40.1962,39.3398,39.8139,125600.0],["2015-06-16",39.6151,40.4868,39.6151,40.4179,108600.0],["2015-06-17",40.525,41.5955,40.525,41.2972,136900.0],["2015-06-18",41.4808,41.9395,41.1673,41.8019,108500.0],["2015-06-19",41.9166,41.9395,41.2896,41.6643,163100.0],["2015-06-22",41.8325,41.9395,41.4425,41.5266,82600.0],["2015-06-23",41.886,42.3601,41.5114,42.1078,74700.0],["2015-06-24",41.8248,42.2836,41.8248,41.9778,88600.0],["2015-06-25",42.2072,42.2913,41.6719,41.7943,98200.0],["2015-06-26",42.0083,42.1154,41.4502,41.5725,333800.0],["2015-06-29",41.4655,41.6796,40.4715,40.525,108700.0],["2015-06-30",40.2574,40.7773,40.2574,40.632,113400.0],["2015-07-01",40.9608,41.4884,40.7314,41.3967,125300.0],["2015-07-02",41.412,41.6872,40.8232,41.0755,96200.0],["2015-07-06",40.8997,41.389,40.4868,40.6932,104500.0],["2015-07-07",40.8079,40.8538,40.1809,40.5709,125700.0],["2015-07-08",40.2421,40.7238,40.2115,40.6703,143000.0],["2015-07-09",41.0908,41.3202,39.9974,40.1121,220000.0],["2015-07-10",40.5862,42.5895,40.3568,41.4731,91100.0],["2015-07-13",41.7025,41.9778,41.3431,41.5419,59400.0],["2015-07-14",41.3814,41.6796,41.282,41.626,40400.0],["2015-07-15",41.5037,41.7407,41.1902,41.4043,41500.0],["2015-07-16",41.5955,41.886,41.259,41.3278,90500.0],["2015-07-17",41.2437,41.7025,41.129,41.626,66300.0],["2015-07-20",41.4884,41.7484,41.0832,41.259,95700.0],["2015-07-21",41.3278,41.7484,40.8385,41.0832,65700.0],["2015-07-22",41.0526,41.5802,41.0449,41.5725,53300.0],["2015-07-23",41.7025,41.9625,40.8538,40.8538,63300.0],["2015-07-24",40.8614,41.0526,40.502,40.6473,106100.0],["2015-07-27",40.4103,40.6397,39.8751,40.3032,85100.0],["2015-07-28",40.502,40.6703,39.7604,40.6244,85100.0],["2015-07-29",40.6014,41.0832,40.525,40.7314,75500.0],["2015-07-30",40.4172,41.2067,40.3022,40.8081,63000.0],["2015-07-31",40.9077,42.1571,40.9077,41.2756,75300.0],["2015-08-03",41.3293,41.7125,40.9537,41.2833,88500.0],["2015-08-04",41.1453,41.6436,40.5091,41.13,87600.0],["2015-08-05",41.406,41.6359,40.9231,41.199,56300.0],["2015-08-06",41.3216,41.3216,40.5015,40.8004,84800.0],["2015-08-07",40.5551,40.8234,40.3712,40.7238,57700.0],["2015-08-10",40.8847,41.4366,40.8158,41.015,122400.0],["2015-08-11",40.5935,41.0304,40.5398,40.992,118200.0],["2015-08-12",40.6318,40.7008,40.0646,40.4862,89300.0],["2015-08-13",40.5705,40.992,40.1949,40.5321,125700.0],["2015-08-14",40.3482,41.1147,40.3482,40.9001,74700.0],["2015-08-17",40.8771,41.5133,40.4785,41.314,76000.0],["2015-08-18",41.4136,41.6819,41.084,41.1913,96500.0],["2015-08-19",40.8847,41.3063,40.5935,40.8771,78200.0],["2015-08-20",40.6471,40.7851,40.0493,40.5628,125900.0],["2015-08-21",39.85,40.9537,39.8346,39.8883,201000.0],["2015-08-24",38.2327,39.735,37.9414,38.1177,157500.0],["2015-08-25",39.4054,39.6967,37.4585,37.5658,150300.0],["2015-08-26",38.1943,38.5469,36.3778,38.2863,134800.0],["2015-08-27",38.4473,39.0222,37.9644,38.8995,134900.0],["2015-08-28",38.6542,39.0222,38.6006,38.8075,136800.0],["2015-08-31",38.5929,39.0835,38.5163,38.9225,175900.0],["2015-09-01",38.386,38.6696,37.9184,38.018,173400.0],["2015-09-02",38.455,38.6772,37.9797,38.6772,99200.0],["2015-09-03",38.7309,39.0528,38.5086,38.6849,82000.0],["2015-09-04",38.1713,38.7462,38.0027,38.4856,105500.0],["2015-09-08",38.9608,39.7197,38.9608,39.528,259400.0],["2015-09-09",39.666,40.3098,38.9685,39.0221,134200.0],["2015-09-10",38.9762,39.551,38.8612,38.9608,122300.0],["2015-09-11",38.6849,39.3977,38.5163,39.0068,77300.0],["2015-09-14",39.0452,39.0452,38.4396,38.5469,60900.0],["2015-09-15",38.6619,39.3441,38.5163,39.1678,86700.0],["2015-09-16",39.3058,39.9879,38.9838,39.7656,144600.0],["2015-09-17",39.7886,40.1872,39.551,39.8806,131400.0],["2015-09-18",39.3287,39.896,39.1831,39.4131,589500.0],["2015-09-21",39.8116,40.1719,38.3553,38.4703,191200.0],["2015-09-22",38.0027,38.2787,37.5505,38.1254,158700.0],["2015-09-23",38.2327,38.4013,37.8954,37.8954,139200.0],["2015-09-24",37.6731,38.0104,37.4125,37.9491,114900.0],["2015-09-25",38.3093,38.3936,37.6961,37.8571,147800.0],["2015-09-28",37.6808,37.9184,37.2745,37.3205,115800.0],["2015-09-29",37.3895,37.6731,36.7917,37.1136,170500.0],["2015-09-30",37.5122,37.7268,37.1136,37.5352,138300.0],["2015-10-01",37.5275,37.6501,35.297,37.5581,129200.0],["2015-10-02",37.2056,38.0717,37.0523,38.0257,123100.0],["2015-10-05",38.4473,39.3364,38.0487,39.2981,93000.0],["2015-10-06",39.2598,39.482,38.6619,38.7156,75000.0],["2015-10-07",38.8612,39.2521,38.7309,39.0988,165300.0],["2015-10-08",39.0068,40.1949,38.7079,40.1949,110700.0],["2015-10-09",40.1949,40.7544,40.1259,40.4862,85800.0],["2015-10-12",40.5781,41.1837,40.3329,40.9691,89300.0],["2015-10-13",40.7621,41.1453,40.7161,40.9001,86500.0],["2015-10-14",40.8617,41.337,40.4708,40.5858,126900.0],["2015-10-15",40.8387,41.5822,40.5091,41.5746,155000.0],["2015-10-16",41.6972,41.8505,41.3216,41.7509,85200.0],["2015-10-19",41.5362,42.456,41.5362,42.456,99900.0],["2015-10-20",42.3641,42.709,42.2108,42.6707,76400.0],["2015-10-21",42.594,42.732,42.0498,42.0958,81700.0],["2015-10-22",42.3947,43.1152,42.2797,42.7473,164300.0],["2015-10-23",43.0003,43.6211,42.8316,43.1919,70700.0],["2015-10-26",43.0156,43.7514,43.0156,43.5291,74800.0],["2015-10-27",43.3145,43.6364,42.8699,43.4985,96700.0],["2015-10-28",43.6134,44.6942,43.4985,44.4029,171000.0],["2015-10-29",44.2879,44.6789,43.9124,44.2649,122700.0],["2015-10-30",44.265,44.6405,43.7361,44.2496,141900.0],["2015-11-02",44.0733,45.407,43.9047,45.1464,155400.0],["2015-11-03",44.9931,45.2078,44.3493,44.3799,107800.0],["2015-11-04",43.8051,44.15,43.2302,43.4601,158000.0],["2015-11-05",43.4601,43.8204,42.8163,43.3528,77100.0],["2015-11-06",43.0999,43.7361,42.7933,43.6901,101700.0],["2015-11-09",43.5445,43.6211,42.9696,43.2992,73800.0],["2015-11-10",43.1995,44.035,43.1995,43.8511,71700.0],["2015-11-11",43.8511,44.5869,43.5598,44.2113,96900.0],["2015-11-12",43.989,44.15,43.2532,43.3988,83700.0],["2015-11-13",43.0692,44.0427,42.4484,42.7933,166300.0],["2015-11-16",42.8776,43.1152,42.7626,42.9006,156200.0],["2015-11-17",43.7591,44.5179,43.0386,43.4755,228400.0],["2015-11-18",43.4908,44.6252,43.4831,44.4566,223300.0],["2015-11-19",44.3336,44.6564,44.057,44.5411,192600.0],["2015-11-20",44.8255,45.2174,44.3106,45.0867,172900.0],["2015-11-23",44.9407,45.8936,44.7563,45.6093,82900.0],["2015-11-24",45.4172,46.5007,44.9254,46.1088,167800.0],["2015-11-25",46.0243,46.3932,45.6554,45.909,69200.0],["2015-11-27",45.8399,46.9541,45.8399,46.4316,54800.0],["2015-11-30",46.7082,46.7313,45.7476,45.9628,115400.0],["2015-12-01",46.201,46.4931,45.5786,46.3394,118000.0],["2015-12-02",46.3394,46.4008,45.8475,46.1011,116700.0],["2015-12-03",46.1857,46.3855,44.9177,45.0714,73900.0],["2015-12-04",45.0483,45.7092,44.6718,45.1175,82200.0],["2015-12-07",45.1021,45.5555,43.8649,44.1108,226000.0],["2015-12-08",43.7188,44.3874,42.2664,43.5344,159400.0],["2015-12-09",43.4114,43.665,42.5431,42.9043,97700.0],["2015-12-10",42.8197,42.9273,42.3048,42.6891,197200.0],["2015-12-11",41.8899,42.5892,41.813,42.2587,125500.0],["2015-12-14",42.1742,42.3971,41.7592,42.0051,101700.0],["2015-12-15",42.3048,42.4816,42.0512,42.4585,109100.0],["2015-12-16",42.6353,42.8351,41.9744,42.4893,105800.0],["2015-12-17",42.5431,42.5431,39.9764,41.6286,139900.0],["2015-12-18",41.3058,41.3058,39.8764,40.9369,709100.0],["2015-12-21",41.1598,41.8822,39.9379,41.8514,100600.0],["2015-12-22",41.9975,42.666,41.5287,42.5738,117600.0],["2015-12-23",42.7506,43.2117,42.2049,42.3817,61300.0],["2015-12-24",42.4278,42.7198,42.1896,42.251,45100.0],["2015-12-28",42.1819,42.4355,41.7131,42.2741,72400.0],["2015-12-29",42.3048,42.7198,41.8822,42.5508,53300.0],["2015-12-30",42.6122,42.6737,41.9667,42.0205,72400.0],["2015-12-31",41.936,42.1127,41.0676,41.0753,90800.0],["2016-01-04",40.4528,40.837,39.4538,39.4538,174000.0],["2016-01-05",39.6766,40.4912,39.546,40.3529,103300.0],["2016-01-06",39.8226,40.0762,39.5767,39.6766,76500.0],["2016-01-07",39.0849,39.7535,38.9312,39.1387,90900.0],["2016-01-08",39.1541,39.4768,38.2703,38.2857,126100.0],["2016-01-11",38.1935,38.7007,37.9322,38.1627,111900.0],["2016-01-12",38.5085,38.8697,38.1627,38.7775,106600.0],["2016-01-13",38.8544,39.1387,37.2867,37.6863,148000.0],["2016-01-14",37.8323,37.8323,36.6411,37.4173,230500.0],["2016-01-15",36.3645,37.2175,35.9572,37.2021,150500.0],["2016-01-19",37.5633,37.6709,37.0715,37.3943,136600.0],["2016-01-20",36.9639,38.3548,36.5873,37.9706,155000.0],["2016-01-21",38.1397,38.1397,36.7641,37.0715,125800.0],["2016-01-22",37.5403,37.7939,37.1176,37.7247,121700.0],["2016-01-25",37.4865,37.548,34.5816,37.0331,78300.0],["2016-01-26",37.1253,37.9245,37.0638,37.9168,106400.0],["2016-01-27",37.6786,37.7939,36.9562,37.0945,79100.0],["2016-01-28",37.4414,37.7267,37.0329,37.2256,102000.0],["2016-01-29",37.8885,39.7001,37.4183,38.4744,284400.0],["2016-02-01",38.2817,38.6594,37.5339,38.0504,94900.0],["2016-02-02",37.6264,39.2992,36.8787,36.9558,120600.0],["2016-02-03",37.1793,38.5669,35.9613,36.7708,130700.0],["2016-02-04",36.501,37.2025,36.3391,36.7091,137400.0],["2016-02-05",36.632,37.665,35.892,35.9999,161600.0],["2016-02-08",35.7532,37.187,35.4757,36.9249,149100.0],["2016-02-09",36.4239,36.9789,35.9999,36.4085,111200.0],["2016-02-10",36.5549,37.2487,35.9074,35.9536,71300.0],["2016-02-11",35.5065,36.5241,35.4063,36.208,101300.0],["2016-02-12",36.5318,37.7652,35.9459,36.7708,117000.0],["2016-02-16",37.0637,37.0637,36.3005,36.5626,150200.0],["2016-02-17",36.817,37.2873,36.817,37.11,113000.0],["2016-02-18",37.1254,37.1716,36.2774,36.632,123000.0],["2016-02-19",36.5935,37.6187,35.7147,36.6474,119800.0],["2016-02-22",36.9558,37.5262,36.6629,37.2487,200100.0],["2016-02-23",37.187,37.3335,36.5164,36.5935,111600.0],["2016-02-24",36.3083,36.5549,36.0847,36.5164,126000.0],["2016-02-25",36.3237,36.4856,36.1078,36.1772,102000.0],["2016-02-26",36.2928,36.447,35.8226,36.3776,85200.0],["2016-02-29",36.3083,37.002,36.3083,36.5164,130600.0],["2016-03-01",36.5704,37.3489,36.501,37.2333,69600.0],["2016-03-02",37.0868,37.611,37.0868,37.2487,123900.0],["2016-03-03",37.2025,38.1506,37.0097,37.9348,113000.0],["2016-03-04",37.9811,38.3125,37.719,38.1198,83700.0],["2016-03-07",38.0273,38.4975,37.8885,38.4667,140300.0],["2016-03-08",38.0119,38.1198,37.3027,37.3721,155500.0],["2016-03-09",37.5262,37.8886,37.3489,37.796,84800.0],["2016-03-10",37.8269,37.9579,37.5571,37.7575,97300.0],["2016-03-11",38.0427,38.3202,37.5031,37.8731,116200.0],["2016-03-14",37.8269,37.8269,37.3335,37.3721,72000.0],["2016-03-15",36.7708,37.5031,36.6166,37.3027,90300.0],["2016-03-16",37.2102,37.9194,37.2102,37.5339,82300.0],["2016-03-17",37.5725,38.4667,37.1871,38.3357,119900.0],["2016-03-18",38.5438,39.0217,38.3742,38.5052,427700.0],["2016-03-21",38.4359,38.6671,38.2432,38.4513,82400.0],["2016-03-22",38.1815,38.7828,37.7498,38.6363,68400.0],["2016-03-23",38.5592,38.7442,38.2277,38.2509,139800.0],["2016-03-24",38.0273,38.2663,37.7267,37.8269,137600.0],["2016-03-28",38.0042,38.1352,37.6573,37.9656,79500.0],["2016-03-29",37.9733,39.5228,37.8115,39.2607,166200.0],["2016-03-30",39.2916,39.8774,38.8984,39.5382,94400.0],["2016-03-31",39.4843,39.9391,38.829,39.677,101700.0],["2016-04-01",39.4303,40.2783,39.2453,40.2628,123000.0],["2016-04-04",40.2706,40.2706,39.4303,39.5074,103000.0],["2016-04-05",39.2376,39.4457,38.8598,38.9678,111500.0],["2016-04-06",38.9215,39.0757,38.5052,38.7982,104500.0],["2016-04-07",38.4821,38.644,38.0581,38.5207,115800.0],["2016-04-08",38.7288,38.9292,38.3357,38.5515,58800.0],["2016-04-11",38.6594,39.0371,38.2817,38.4436,63900.0],["2016-04-12",38.4513,38.8522,38.1661,38.405,125000.0],["2016-04-13",38.7519,39.8157,38.6594,39.8157,141100.0],["2016-04-14",39.7155,39.8928,39.2376,39.2915,84100.0],["2016-04-15",39.0757,39.4303,39.0757,39.2376,95200.0],["2016-04-18",39.1374,39.5228,39.0217,39.5074,73100.0],["2016-04-19",39.6847,39.8389,39.122,39.7618,69200.0],["2016-04-20",39.6924,39.9082,39.2992,39.623,60000.0],["2016-04-21",39.5228,39.8003,39.3147,39.5768,76600.0],["2016-04-22",39.6307,39.9776,39.4149,39.8774,99500.0],["2016-04-25",39.8543,40.0316,38.9909,39.9082,117100.0],["2016-04-26",40.101,40.6252,39.7078,40.1703,112000.0],["2016-04-27",40.0778,40.1549,39.2453,39.6076,127100.0],["2016-04-28",39.6308,39.9246,38.6644,38.7803,94100.0],["2016-04-29",40.6204,41.1384,38.6566,40.6977,142200.0],["2016-05-02",40.7441,40.9528,39.654,40.6436,115100.0],["2016-05-03",40.2648,40.6745,40.0174,40.3498,114200.0],["2016-05-04",40.2648,40.6127,40.0947,40.4271,96000.0],["2016-05-05",40.5895,40.5895,39.9091,39.9091,97200.0],["2016-05-06",39.8086,40.489,39.5844,40.4658,162400.0],["2016-05-09",40.3575,40.9142,40.2802,40.5122,64200.0],["2016-05-10",40.7518,41.0843,40.4658,40.9529,57800.0],["2016-05-11",40.6668,41.1307,40.4658,40.489,65400.0],["2016-05-12",40.5354,40.8446,40.172,40.5431,65200.0],["2016-05-13",40.4348,40.6127,39.8782,40.1179,65800.0],["2016-05-16",40.1488,40.7441,40.087,40.4039,56300.0],["2016-05-17",40.257,40.373,39.1592,39.3988,96900.0],["2016-05-18",39.2442,40.0869,39.051,39.7236,87600.0],["2016-05-19",39.5535,39.971,39.1592,39.2751,63400.0],["2016-05-20",39.5303,40.0947,38.9272,39.9478,95500.0],["2016-05-23",39.9091,40.0483,39.4762,39.5148,61500.0],["2016-05-24",39.7932,41.1152,39.7932,41.1152,127000.0],["2016-05-25",41.208,41.5404,41.0224,41.2621,72600.0],["2016-05-26",41.3781,41.9347,41.3008,41.811,114600.0],["2016-05-27",42.0507,42.3832,41.7492,42.36,89600.0],["2016-05-31",42.4837,42.4837,41.9425,42.4218,113000.0],["2016-06-01",42.4759,42.8238,42.1435,42.8238,83000.0],["2016-06-02",42.6383,42.8934,41.6487,42.8393,78800.0],["2016-06-03",42.8548,42.8548,42.0739,42.561,54800.0],["2016-06-06",42.646,43.0635,42.3445,42.3754,159700.0],["2016-06-07",42.3213,43.0712,42.213,42.8161,256200.0],["2016-06-08",42.7774,43.3341,42.7079,43.1331,64700.0],["2016-06-09",42.8934,43.28,42.7079,43.048,62300.0],["2016-06-10",42.7388,43.2027,42.3909,42.5764,77100.0],["2016-06-13",42.329,42.4914,42.0043,42.0971,96400.0],["2016-06-14",42.0584,42.445,41.8883,42.3136,113600.0],["2016-06-15",42.3136,42.5687,42.0662,42.128,79700.0],["2016-06-16",41.9734,42.0893,41.4013,42.0584,96100.0],["2016-06-17",42.0584,42.3136,41.4708,41.525,340800.0],["2016-06-20",41.8729,42.7079,41.8729,42.1512,89600.0],["2016-06-21",42.0275,42.6615,41.8033,42.1435,121300.0],["2016-06-22",41.9966,42.2285,41.6796,41.927,117900.0],["2016-06-23",42.3909,42.5842,41.9425,42.5223,114400.0],["2016-06-24",40.9296,41.4631,40.2106,41.208,891300.0],["2016-06-27",40.8291,41.6487,39.7931,40.3962,131600.0],["2016-06-28",40.6668,41.3781,40.288,40.5431,143400.0],["2016-06-29",40.9992,41.8265,40.9992,41.6719,71000.0],["2016-06-30",41.8188,43.0558,41.6023,43.0171,137400.0],["2016-07-01",43.164,43.3882,42.7852,43.0712,68100.0],["2016-07-05",42.8084,43.1563,42.3368,43.0017,102600.0],["2016-07-06",42.7311,43.3109,42.7079,43.1099,59400.0],["2016-07-07",43.0944,43.5892,42.8161,43.1872,46000.0],["2016-07-08",43.4192,44.4861,43.4192,44.4861,102100.0],["2016-07-11",44.5093,44.8108,44.0995,44.7489,68900.0],["2016-07-12",44.8417,45.669,44.7953,45.3984,68400.0],["2016-07-13",45.6535,45.9396,45.3984,45.8236,104500.0],["2016-07-14",45.9937,46.2256,45.6535,45.6999,61300.0],["2016-07-15",45.9164,46.3725,45.6844,45.7617,115000.0],["2016-07-18",45.7617,46.1947,45.669,45.9086,56800.0],["2016-07-19",45.9009,46.1406,45.5375,45.8004,74700.0],["2016-07-20",45.87,46.473,45.87,46.3184,71500.0],["2016-07-21",46.1406,46.4112,45.7154,45.9086,125400.0],["2016-07-22",45.9396,46.8441,45.9396,46.4653,81500.0],["2016-07-25",46.6354,46.8441,46.0865,46.1715,67200.0],["2016-07-26",46.8673,46.8673,46.1251,46.7436,65300.0],["2016-07-27",46.7049,47.1611,46.1947,47.1379,93300.0],["2016-07-28",46.9674,47.2077,46.2156,46.9752,130200.0],["2016-07-29",46.6186,46.8589,45.0298,46.5876,157000.0],["2016-08-01",46.2079,47.1767,45.9909,46.4016,112500.0],["2016-08-02",46.2931,46.3164,45.5878,45.6963,103500.0],["2016-08-03",45.5568,46.0296,45.5568,45.7506,73200.0],["2016-08-04",45.6963,46.0994,45.6808,45.7351,76000.0],["2016-08-05",45.9753,46.7814,45.9288,46.5799,77800.0],["2016-08-08",46.7349,46.8744,46.5256,46.8356,53100.0],["2016-08-09",46.7582,46.9907,46.5411,46.8202,77600.0],["2016-08-10",46.7736,46.9287,46.4714,46.6651,97400.0],["2016-08-11",46.7659,47.3937,46.3784,47.1224,122800.0],["2016-08-12",47.1069,47.2852,46.7117,47.1069,81300.0],["2016-08-15",47.1302,47.5022,47.0682,47.3084,95100.0],["2016-08-16",47.2464,47.8432,47.1224,47.1689,93000.0],["2016-08-17",47.2077,47.3937,46.7349,47.1302,82600.0],["2016-08-18",47.0527,47.5099,46.8202,47.4867,83400.0],["2016-08-19",47.2697,47.6649,47.0837,47.3782,149300.0],["2016-08-22",47.1999,47.9905,47.1999,47.5797,70500.0],["2016-08-23",47.6262,48.2695,47.6262,48.068,81500.0],["2016-08-24",47.9904,48.2152,47.7424,48.1532,81900.0],["2016-08-25",47.913,48.4787,47.789,48.3315,99900.0],["2016-08-26",48.3237,48.7112,47.5797,47.9129,68600.0],["2016-08-29",48.0525,48.3392,47.8742,47.9905,44800.0],["2016-08-30",47.8975,48.347,47.8975,48.347,86200.0],["2016-08-31",48.1997,48.2772,47.1224,47.6727,150400.0],["2016-09-01",47.8355,47.8665,43.9603,47.7734,81700.0],["2016-09-02",47.9595,48.5562,47.3239,48.5485,95400.0],["2016-09-06",48.5562,48.6415,47.851,48.3625,83600.0],["2016-09-07",48.2385,48.4865,47.7347,47.9207,111800.0],["2016-09-08",47.8355,48.192,47.5177,47.882,77100.0],["2016-09-09",47.4712,47.6184,46.6806,46.6961,105200.0],["2016-09-12",46.5024,46.8512,46.3319,46.8047,102000.0],["2016-09-13",46.4636,46.4791,45.5646,45.7118,89200.0],["2016-09-14",45.8281,45.9909,45.4793,45.5491,70800.0],["2016-09-15",45.5103,46.1226,44.216,46.0064,76900.0],["2016-09-16",46.0994,47.1302,45.7583,46.4326,213900.0],["2016-09-19",46.5024,46.9907,46.2621,46.6264,106500.0],["2016-09-20",46.9674,47.0992,46.3319,46.4171,101500.0],["2016-09-21",46.4559,47.3937,44.8438,46.6651,132300.0],["2016-09-22",46.9132,47.5254,46.7116,47.1999,161900.0],["2016-09-23",47.3317,47.4479,46.8589,46.8744,111000.0],["2016-09-26",46.7814,46.8201,46.3939,46.4171,98700.0],["2016-09-27",46.5101,46.7659,46.1691,46.4559,179900.0],["2016-09-28",46.4946,47.0062,46.4404,46.8434,115500.0],["2016-09-29",46.9132,47.0294,46.4404,46.6109,75600.0],["2016-09-30",46.8511,47.4014,46.4636,47.0914,91000.0],["2016-10-03",47.0294,47.6572,46.7659,47.2697,91000.0],["2016-10-04",47.2697,47.4557,46.7891,47.1767,64800.0],["2016-10-05",47.3937,47.7735,46.9984,47.2774,110500.0],["2016-10-06",47.3317,47.7967,46.9287,47.7967,83000.0],["2016-10-07",47.8355,47.8355,46.7814,46.9442,119500.0],["2016-10-10",47.2542,47.6804,47.0527,47.0682,91600.0],["2016-10-11",47.0682,47.0682,46.2001,46.3706,105100.0],["2016-10-12",46.4636,46.6884,46.3009,46.4326,55800.0],["2016-10-13",46.2544,46.2544,45.7041,45.9831,95700.0],["2016-10-14",46.2079,46.6031,45.8126,45.9444,47000.0],["2016-10-17",45.8514,46.2466,44.681,46.0064,54600.0],["2016-10-18",46.3009,46.3241,45.9056,46.1846,96700.0],["2016-10-19",46.2854,46.5101,45.9909,46.3319,62800.0],["2016-10-20",46.9131,46.9286,45.9211,46.7116,183600.0],["2016-10-21",46.3629,46.3629,45.4871,45.9056,90800.0],["2016-10-24",46.2156,46.8124,45.6808,46.5334,67100.0],["2016-10-25",46.4791,46.4791,45.9831,46.1071,54200.0],["2016-10-26",45.8358,46.4404,45.7351,45.8358,61100.0],["2016-10-27",46.0451,46.7582,45.3708,45.6266,80300.0],["2016-10-28",45.4948,46.0761,45.4948,45.8281,54900.0],["2016-10-31",45.7661,46.5411,45.6886,46.4249,110500.0],["2016-11-01",46.3474,46.5024,45.8048,45.9211,102200.0],["2016-11-02",46.0761,46.6574,45.6498,45.8436,86000.0],["2016-11-03",45.9211,46.1149,45.6498,45.7273,59600.0],["2016-11-04",45.8823,46.2311,45.4561,45.6886,80800.0],["2016-11-07",46.3861,47.2387,46.3861,46.9674,112400.0],["2016-11-08",46.9674,47.8974,46.8124,47.7424,57500.0],["2016-11-09",47.5099,49.7963,46.7194,49.7576,115500.0],["2016-11-10",50.3776,51.6176,50.0676,50.7263,153900.0],["2016-11-11",50.9201,52.5477,50.7651,52.1602,221000.0],["2016-11-14",52.7027,52.7027,51.5401,51.7339,163700.0],["2016-11-15",51.6951,52.1214,51.5401,51.7727,169700.0],["2016-11-16",51.7727,52.0982,51.1526,51.5014,197000.0],["2016-11-17",51.5401,53.0515,51.4239,52.974,237200.0],["2016-11-18",52.8577,56.0741,52.8577,55.8804,253700.0],["2016-11-21",55.9966,56.0354,54.8728,55.3378,128600.0],["2016-11-22",55.3766,55.6866,54.0358,55.4928,194700.0],["2016-11-23",55.3142,57.1787,53.4496,56.6737,167800.0],["2016-11-25",56.4795,57.606,55.8968,57.4506,69200.0],["2016-11-28",57.2175,57.6059,56.4018,57.2175,155900.0],["2016-11-29",57.6448,58.0333,56.3241,56.4018,203500.0],["2016-11-30",56.6737,57.0466,56.363,56.5183,116100.0],["2016-12-01",56.5572,57.5283,56.2464,56.6737,166700.0],["2016-12-02",56.7126,57.6448,56.1299,56.2853,103400.0],["2016-12-05",56.4407,57.2175,56.4407,56.9456,160600.0],["2016-12-06",57.101,57.101,56.6349,56.8291,164900.0],["2016-12-07",56.6348,58.3051,56.6348,58.1109,98900.0],["2016-12-08",58.0721,59.1209,57.9944,58.8101,127000.0],["2016-12-09",59.0044,59.4938,58.4606,59.4317,107800.0],["2016-12-12",59.3928,59.8978,58.6548,59.1986,96500.0],["2016-12-13",59.0432,59.8589,57.839,58.1886,132200.0],["2016-12-14",58.0333,58.6159,57.4506,57.606,131800.0],["2016-12-15",57.839,58.1498,57.3341,57.5283,228100.0],["2016-12-16",57.8002,59.7036,57.5283,57.6837,558600.0],["2016-12-19",57.6448,57.9012,56.8291,57.2564,337300.0],["2016-12-20",57.6837,59.6259,57.6837,59.354,173100.0],["2016-12-21",59.2763,59.587,58.8878,59.1597,156300.0],["2016-12-22",59.0432,59.3928,58.1498,58.4994,116200.0],["2016-12-23",58.4217,59.0432,58.1886,59.0044,84100.0],["2016-12-27",58.9267,59.587,58.6936,59.2141,96500.0],["2016-12-28",59.2763,59.7036,58.6548,58.7325,96600.0],["2016-12-29",58.849,59.354,58.5382,59.2141,107500.0],["2016-12-30",59.3151,59.8589,58.4605,59.7036,187500.0],["2017-01-03",60.2085,60.4804,58.8878,59.6647,184200.0],["2017-01-04",59.6647,60.0532,59.3151,59.7812,181400.0],["2017-01-05",59.7812,60.2862,59.0432,59.3151,137800.0],["2017-01-06",59.3539,59.587,58.9655,59.0432,123200.0],["2017-01-09",59.0432,59.2763,58.2119,58.2663,112700.0],["2017-01-10",58.4605,59.1209,58.4217,58.9655,111900.0],["2017-01-11",58.9655,59.2763,58.5382,59.2763,105000.0],["2017-01-12",59.1597,59.1597,57.9556,58.7713,53100.0],["2017-01-13",58.7324,59.0432,58.4605,58.8101,121000.0],["2017-01-17",58.3829,58.849,57.8779,57.9167,83700.0],["2017-01-18",57.8779,58.0721,57.5283,57.9167,87100.0],["2017-01-19",58.0333,58.2275,56.8679,57.1787,89300.0],["2017-01-20",57.1399,57.7614,56.8524,57.2564,158000.0],["2017-01-23",57.101,57.6836,56.3241,56.6349,95300.0],["2017-01-24",56.6737,57.5283,56.596,57.2175,143900.0],["2017-01-25",57.2175,57.2175,56.2464,56.5572,235700.0],["2017-01-26",56.4795,56.6737,55.353,56.0522,208300.0],["2017-01-27",54.4207,55.6637,53.6827,53.8769,133300.0],["2017-01-30",53.7215,53.7992,52.0901,52.5951,180400.0],["2017-01-31",52.4785,52.7504,51.7793,52.4008,173400.0],["2017-02-01",52.7116,53.3331,52.4785,52.6728,169700.0],["2017-02-02",52.5326,52.6494,51.8705,52.0653,117800.0],["2017-02-03",52.2989,52.8051,51.9874,52.7662,109300.0],["2017-02-06",52.4936,52.4936,51.7537,51.7537,91200.0],["2017-02-07",51.9484,52.0263,51.4811,51.6758,158300.0],["2017-02-08",51.598,51.7537,51.1696,51.598,93100.0],["2017-02-09",51.6369,52.5715,51.6369,52.0653,89000.0],["2017-02-10",52.26,52.6494,52.0263,52.3768,90200.0],["2017-02-13",52.7273,53.3893,52.7273,52.9609,109700.0],["2017-02-14",52.922,52.922,52.0263,52.1821,65200.0],["2017-02-15",51.9874,52.6883,51.9484,52.6494,52400.0],["2017-02-16",52.6104,52.883,52.3223,52.8441,93700.0],["2017-02-17",52.922,53.0388,52.4158,52.922,107000.0],["2017-02-21",53.0778,53.2335,52.7662,52.9376,57200.0],["2017-02-22",53.0388,53.0388,52.3846,52.883,77100.0],["2017-02-23",53.0778,53.2725,52.4547,52.922,94000.0],["2017-02-24",52.5715,53.1167,52.478,52.6494,78700.0],["2017-02-27",52.5715,53.0778,52.3067,52.9609,82900.0],["2017-02-28",52.7273,52.7273,51.2475,51.2864,105900.0],["2017-03-01",52.0263,52.8052,52.0263,52.4547,130800.0],["2017-03-02",52.4157,52.922,51.7148,51.7537,51000.0],["2017-03-03",51.7537,51.9095,51.0917,51.4033,59200.0],["2017-03-06",51.2085,51.4811,50.9749,51.2085,52900.0],["2017-03-07",51.1307,51.4811,51.0528,51.4811,79200.0],["2017-03-08",51.4811,51.8705,50.9749,51.598,98400.0],["2017-03-09",51.598,51.7537,51.4422,51.4811,118600.0],["2017-03-10",51.7927,52.0652,51.559,51.8316,89800.0],["2017-03-13",51.7927,53.1946,51.7927,53.1167,120500.0],["2017-03-14",52.6494,52.8441,51.598,51.7927,94300.0],["2017-03-15",51.9484,53.2725,51.7537,53.1167,89800.0],["2017-03-16",53.2725,53.584,52.6105,53.5061,87300.0],["2017-03-17",53.1946,54.8691,52.883,54.5186,361500.0],["2017-03-20",54.4796,54.5342,52.6883,52.8441,97100.0],["2017-03-21",53.1556,53.1556,51.4422,51.5201,54800.0],["2017-03-22",51.3643,51.5201,50.6244,50.9749,83200.0],["2017-03-23",50.8581,51.7148,50.4297,51.4422,126300.0],["2017-03-24",51.7148,51.7148,50.7023,50.9749,79400.0],["2017-03-27",50.1961,51.4811,50.1961,51.4033,122100.0],["2017-03-28",51.2085,51.4811,50.936,51.4033,111600.0],["2017-03-29",51.4422,51.8316,51.2475,51.7927,152900.0],["2017-03-30",51.8705,52.2989,51.6213,51.7148,83300.0],["2017-03-31",51.6758,53.1556,51.598,52.6883,176400.0],["2017-04-03",52.883,52.883,50.6634,50.7023,98300.0],["2017-04-04",50.7023,51.5434,50.4687,50.8581,88000.0],["2017-04-05",51.1307,51.6369,50.3518,50.4297,123800.0],["2017-04-06",50.5465,50.9905,50.2116,50.7023,78400.0],["2017-04-07",50.6634,51.0761,50.3518,50.936,187900.0],["2017-04-10",50.8191,51.598,50.4297,50.9749,99100.0],["2017-04-11",50.8581,52.0263,50.7413,51.9874,79100.0],["2017-04-12",51.7537,51.7927,50.4297,50.5855,72900.0],["2017-04-13",50.3518,50.6634,49.8534,50.4297,99200.0],["2017-04-17",50.4686,51.4422,50.4297,51.3643,61900.0],["2017-04-18",51.1696,51.5201,51.0138,51.4033,48200.0],["2017-04-19",51.6759,52.3379,51.5746,52.1821,62000.0],["2017-04-20",52.3379,53.3114,52.0886,53.2725,73100.0],["2017-04-21",53.1167,53.7008,52.5715,52.6105,118200.0],["2017-04-24",53.6229,53.9345,53.1167,53.8176,75800.0],["2017-04-25",53.9734,54.8301,53.9345,54.3628,76700.0],["2017-04-26",54.2071,55.4921,54.2071,55.2974,94100.0],["2017-04-27",55.3911,56.6793,55.1959,56.5231,155600.0],["2017-04-28",55.235,55.235,53.2051,53.5174,148000.0],["2017-05-01",53.6345,53.7516,52.9319,53.4784,62500.0],["2017-05-02",53.5955,53.7907,52.8538,53.1271,72700.0],["2017-05-03",52.7367,53.049,52.1512,52.2683,62100.0],["2017-05-04",52.5416,52.6587,51.7608,52.5806,48000.0],["2017-05-05",52.6977,52.6977,51.8389,52.4244,66300.0],["2017-05-08",52.4244,52.5416,51.7218,52.1122,53100.0],["2017-05-09",52.1512,52.1512,51.5266,51.9951,71900.0],["2017-05-10",51.7608,52.3073,51.6828,52.0341,93600.0],["2017-05-11",51.8389,51.8389,50.9021,51.4876,60700.0],["2017-05-12",51.2143,51.3314,50.6288,50.7459,57500.0],["2017-05-15",50.9801,51.2143,50.2775,50.5117,71100.0],["2017-05-16",50.6288,51.1675,49.8871,50.0433,53700.0],["2017-05-17",49.3407,49.9262,48.9971,49.77,126300.0],["2017-05-18",49.5358,49.8091,48.9191,49.5358,88000.0],["2017-05-19",49.5358,50.0823,49.2626,49.4968,104600.0],["2017-05-22",49.77,50.2775,49.6529,50.1994,55100.0],["2017-05-23",50.4336,50.5507,49.8481,50.0823,47600.0],["2017-05-24",50.3946,50.5507,49.6529,49.731,53300.0],["2017-05-25",49.8871,50.1214,49.1455,49.77,64000.0],["2017-05-26",49.5749,49.8871,49.4187,49.8481,52500.0],["2017-05-30",49.6139,50.1994,49.5358,50.1214,62000.0],["2017-05-31",50.3165,50.3165,49.6139,49.77,141300.0],["2017-06-01",50.1214,50.6288,49.6139,50.5898,78400.0],["2017-06-02",50.6678,51.995,50.6678,51.1753,61000.0],["2017-06-05",51.0191,52.0341,50.5507,51.2534,101000.0],["2017-06-06",50.824,51.0972,49.7544,49.77,72000.0],["2017-06-07",49.8481,50.1604,49.1845,49.6529,68600.0],["2017-06-08",49.5749,50.9801,49.2626,50.824,103700.0],["2017-06-09",50.9021,51.0972,50.5898,50.9021,120200.0],["2017-06-12",50.863,51.956,50.863,51.6828,104100.0],["2017-06-13",51.5266,51.7999,50.9021,51.0972,99200.0],["2017-06-14",51.2534,51.2534,50.5117,50.824,63200.0],["2017-06-15",50.2775,51.0035,50.2775,50.7459,64700.0],["2017-06-16",50.3946,50.5507,49.8091,50.3165,206700.0],["2017-06-19",50.4727,50.4961,50.0433,50.3165,70900.0],["2017-06-20",50.1994,50.3556,49.9652,50.1214,61700.0],["2017-06-21",50.0823,50.3946,50.0042,50.0433,63400.0],["2017-06-22",50.0042,50.1213,49.3797,49.4968,132000.0],["2017-06-23",49.5358,50.0042,49.1455,49.3406,181600.0],["2017-06-26",49.4577,49.731,48.9113,49.0284,50100.0],["2017-06-27",48.9112,48.9503,48.2086,48.2867,101600.0],["2017-06-28",48.5209,48.599,48.2086,48.5209,203500.0],["2017-06-29",48.5209,48.5209,47.3498,47.7402,74600.0],["2017-06-30",47.8183,47.9354,47.1547,47.8183,114900.0],["2017-07-03",47.9354,49.3407,47.3498,49.1455,67600.0],["2017-07-05",50.5898,50.7069,49.3563,50.5898,139800.0],["2017-07-06",50.3165,50.5507,49.7154,49.9262,112100.0],["2017-07-07",50.0823,50.5117,49.4187,50.3946,82300.0],["2017-07-10",50.2385,50.379,49.6139,49.8871,78700.0],["2017-07-11",49.9652,50.2385,49.2626,49.9262,111100.0],["2017-07-12",50.3556,51.2924,50.0042,50.0042,73000.0],["2017-07-13",50.0042,50.0823,49.4577,50.0042,56000.0],["2017-07-14",49.8481,50.3165,49.6842,50.1604,60100.0],["2017-07-17",50.1604,50.3946,49.8871,50.2385,90900.0],["2017-07-18",50.0823,50.5507,49.6529,50.1604,60500.0],["2017-07-19",50.2775,51.2534,50.2775,51.1753,78800.0],["2017-07-20",51.2143,51.5266,50.824,51.2143,76100.0],["2017-07-21",51.6047,52.0341,51.0972,51.0972,123700.0],["2017-07-24",51.0972,51.308,50.3165,50.5898,46100.0],["2017-07-25",50.863,51.2534,50.3556,51.0972,59800.0],["2017-07-26",51.2534,51.4095,50.6679,50.7069,58000.0],["2017-07-27",50.8791,50.8791,50.292,50.4486,63100.0],["2017-07-28",50.4877,51.8575,50.3703,51.701,58700.0],["2017-07-31",51.7401,51.7401,50.9574,51.3096,85900.0],["2017-08-01",51.427,51.6227,51.0748,51.4662,52100.0],["2017-08-02",51.3096,51.9358,50.5503,51.0356,70200.0],["2017-08-03",51.0356,51.1531,50.566,50.9965,71500.0],["2017-08-04",51.0356,51.5444,50.8791,51.5444,47900.0],["2017-08-07",51.427,51.4662,50.4877,50.6834,54900.0],["2017-08-08",50.6051,51.4662,50.0259,50.7617,67200.0],["2017-08-09",50.6051,50.9182,50.1668,50.5269,83600.0],["2017-08-10",50.3312,50.4486,49.7832,49.8224,63500.0],["2017-08-11",49.9789,50.0572,49.1962,49.3527,103100.0],["2017-08-14",49.705,50.4094,49.6658,50.4094,71800.0],["2017-08-15",50.292,50.6443,49.3527,49.3919,69500.0],["2017-08-16",49.8067,50.0572,49.3136,49.5484,60200.0],["2017-08-17",49.0005,49.431,48.1786,48.2177,79200.0],["2017-08-18",47.9829,48.3351,47.161,47.2001,109100.0],["2017-08-21",46.9262,47.6307,46.9262,47.2001,83900.0],["2017-08-22",47.3567,47.8264,47.3176,47.7089,41000.0],["2017-08-23",47.3958,47.5915,47.0827,47.2001,39500.0],["2017-08-24",47.3176,47.5132,46.5739,46.6914,58100.0],["2017-08-25",46.8088,46.8871,46.1043,46.6522,64400.0],["2017-08-28",46.6522,46.7305,46.3,46.4957,74500.0],["2017-08-29",46.3391,46.6522,46.2608,46.4174,59700.0],["2017-08-30",46.3782,46.7305,46.1825,46.6131,65000.0],["2017-08-31",46.9105,47.3567,46.4957,47.161,55400.0],["2017-09-01",47.3176,47.3567,47.0045,47.2001,34100.0],["2017-09-05",47.0827,47.3958,45.9869,45.9869,54900.0],["2017-09-06",46.1434,46.2217,45.5563,45.752,60100.0],["2017-09-07",45.7912,45.7912,44.9302,45.4781,96200.0],["2017-09-08",45.3215,45.9477,45.2041,45.4781,58300.0],["2017-09-11",45.7912,46.2217,45.5172,46.1826,39600.0],["2017-09-12",46.3391,46.5348,45.9086,46.5348,35700.0],["2017-09-13",46.4174,46.6366,46.2608,46.5348,119700.0],["2017-09-14",46.4957,47.7089,45.6972,46.0651,118700.0],["2017-09-15",46.1043,46.7305,45.5955,46.6522,237600.0],["2017-09-18",46.8088,47.0436,46.3782,46.6914,148700.0],["2017-09-19",46.6131,46.8323,46.4957,46.6522,48800.0],["2017-09-20",46.6522,47.1219,46.4174,46.9262,66500.0],["2017-09-21",47.1219,47.3567,46.887,46.9262,61400.0],["2017-09-22",47.1219,47.9829,47.1219,47.9438,72300.0],["2017-09-25",47.9438,48.3743,47.5132,48.1003,75800.0],["2017-09-26",48.1394,48.7656,48.1003,48.4525,63100.0],["2017-09-27",48.8048,50.4877,48.3351,50.3703,100000.0],["2017-09-28",50.4877,50.4877,49.2353,49.3136,145200.0],["2017-09-29",49.2744,49.2744,48.6091,48.7265,113900.0],["2017-10-02",48.8831,49.6658,48.7265,49.6267,87400.0],["2017-10-03",49.6658,50.566,49.3919,50.4877,76900.0],["2017-10-04",50.4877,50.9574,49.9398,50.2137,71300.0],["2017-10-05",50.1746,50.3938,49.7441,50.1746,60300.0],["2017-10-06",50.292,50.4094,49.9398,50.0963,68300.0],["2017-10-09",50.3312,50.5269,49.8224,50.2529,75900.0],["2017-10-10",50.5269,50.6834,50.0572,50.0963,84400.0],["2017-10-11",50.1355,50.5269,49.9398,49.9398,121600.0],["2017-10-12",49.7441,49.7441,48.6874,48.7265,67700.0],["2017-10-13",48.8439,49.024,48.3195,48.3743,69200.0],["2017-10-16",48.4134,48.8439,48.4134,48.4134,46400.0],["2017-10-17",47.9438,48.6874,47.9046,48.1395,76500.0],["2017-10-18",48.3351,49.0396,48.0064,48.8048,42200.0],["2017-10-19",48.7265,49.2744,48.4134,48.8831,41700.0],["2017-10-20",49.3527,49.9007,48.6091,49.431,82900.0],["2017-10-23",49.4701,49.5093,48.9613,49.0787,49000.0],["2017-10-24",49.2353,49.5093,48.8831,48.8831,47400.0],["2017-10-25",48.8439,49.1962,48.2569,49.0005,46100.0],["2017-10-26",49.1962,49.7832,49.0787,49.7049,54300.0],["2017-10-27",49.705,49.8224,49.1179,49.7441,76200.0],["2017-10-30",49.5093,49.6267,47.3567,48.296,88900.0],["2017-10-31",48.4525,49.7832,48.296,49.1962,129700.0],["2017-11-01",49.705,49.705,48.1786,48.8048,65200.0],["2017-11-02",48.8439,49.4701,48.5308,49.157,70000.0],["2017-11-03",49.2353,49.431,48.0612,48.2569,108600.0],["2017-11-06",48.3351,48.5543,47.0045,47.8655,67700.0],["2017-11-07",47.8655,48.1395,46.8479,46.9653,96900.0],["2017-11-08",46.7305,46.7305,45.8694,46.3782,102300.0],["2017-11-09",46.026,46.6522,45.6738,45.9477,67600.0],["2017-11-10",46.8871,46.8871,45.5564,45.6346,56000.0],["2017-11-13",45.2824,45.9086,45.2432,45.2824,93000.0],["2017-11-14",45.0867,45.5564,44.5779,44.6562,92100.0],["2017-11-15",44.3039,45.0084,44.3039,44.8127,114200.0],["2017-11-16",45.0084,45.7129,44.7345,45.2041,150000.0],["2017-11-17",42.2688,43.7952,41.3686,42.5427,214500.0],["2017-11-20",42.5819,43.9908,41.6426,41.8383,117500.0],["2017-11-21",42.1514,42.3079,41.76,42.034,165500.0],["2017-11-22",42.0731,42.5819,41.6817,42.034,134700.0],["2017-11-24",42.1832,42.5367,42.0654,42.3796,86800.0],["2017-11-27",42.4189,43.0866,42.301,42.8116,190500.0],["2017-11-28",42.8509,43.6365,42.8509,43.5579,165000.0],["2017-11-29",43.5972,45.1682,43.5972,44.5005,153100.0],["2017-11-30",44.5791,45.0897,44.3041,44.5005,85300.0],["2017-12-01",44.3827,44.5398,43.3222,44.147,110600.0],["2017-12-04",44.422,45.5217,44.2256,44.8933,95800.0],["2017-12-05",44.854,44.9719,44.147,44.1863,100200.0],["2017-12-06",44.1471,44.4613,43.3615,43.4401,168500.0],["2017-12-07",43.3222,43.4793,42.3403,42.4189,197300.0],["2017-12-08",42.5367,42.7724,42.1047,42.1832,189700.0],["2017-12-11",42.301,42.6545,42.1047,42.4581,176200.0],["2017-12-12",42.4974,42.6153,41.7512,41.8297,138600.0],["2017-12-13",41.7904,42.4189,41.3977,42.1832,267500.0],["2017-12-14",42.1439,42.576,41.8297,42.0261,90800.0],["2017-12-15",42.1047,42.8116,41.7904,42.2618,757200.0],["2017-12-18",42.6153,42.7724,41.6726,42.4189,257300.0],["2017-12-19",42.3403,42.7724,42.0654,42.1439,137500.0],["2017-12-20",42.3796,42.8509,42.3403,42.3796,122100.0],["2017-12-21",42.4974,42.7724,42.4189,42.5367,126200.0],["2017-12-22",42.5367,42.576,41.9868,42.0654,73800.0],["2017-12-26",42.0261,42.4581,41.594,41.6726,60000.0],["2017-12-27",41.7904,42.1047,41.6726,41.8297,112800.0],["2017-12-28",41.869,42.1832,41.3191,41.5941,77300.0],["2017-12-29",41.5941,41.9711,41.3977,41.4762,110600.0],["2018-01-02",41.437,42.2225,41.3977,42.1047,140600.0],["2018-01-03",42.1439,42.576,41.4055,41.7119,62200.0],["2018-01-04",41.869,42.8116,41.869,42.301,203500.0],["2018-01-05",42.3796,42.6153,41.9083,42.5367,160100.0],["2018-01-08",42.3796,42.4032,41.7904,42.1439,120100.0],["2018-01-09",42.1439,42.1439,41.4762,41.4762,163200.0],["2018-01-10",41.3977,41.4762,40.8871,41.162,105300.0],["2018-01-11",41.2406,41.3584,39.3553,40.73,852900.0],["2018-01-12",40.7693,40.8871,40.2194,40.6121,190700.0],["2018-01-16",40.5729,41.3977,40.4158,41.0049,121100.0],["2018-01-17",41.2013,41.5548,40.6514,41.5155,113300.0],["2018-01-18",41.5155,41.7119,41.0835,41.6176,119700.0],["2018-01-19",41.4762,42.1439,41.4369,42.0261,96300.0],["2018-01-22",41.9475,42.1047,41.5941,41.9083,123800.0],["2018-01-23",41.7904,41.9711,41.5548,41.5941,79800.0],["2018-01-24",41.6333,42.3796,41.4369,42.3403,275100.0],["2018-01-25",42.6153,44.0292,42.3403,43.7543,260300.0],["2018-01-26",44.2649,47.0142,44.2256,45.7181,293900.0],["2018-01-29",45.6003,45.7967,43.9899,44.0292,167400.0],["2018-01-30",43.8328,43.9507,43.2044,43.7543,157400.0],["2018-01-31",44.0292,44.422,43.5186,43.9899,174600.0],["2018-02-01",43.9114,44.5398,43.3222,43.5972,181200.0],["2018-02-02",43.471,43.471,42.3675,42.8799,224300.0],["2018-02-05",42.4858,42.8799,40.8305,40.8699,187500.0],["2018-02-06",40.3969,42.3675,40.1605,41.6187,384100.0],["2018-02-07",41.5399,42.1705,41.3428,41.7369,124500.0],["2018-02-08",41.8552,41.8552,40.9487,40.9881,196300.0],["2018-02-09",41.3822,42.4463,40.9881,42.2099,243400.0],["2018-02-12",42.3281,42.7616,41.5793,42.3675,198100.0],["2018-02-13",42.1311,42.1311,41.2246,41.5793,113700.0],["2018-02-14",41.264,42.5252,40.9881,41.3428,166900.0],["2018-02-15",41.6975,41.8552,41.1458,41.8158,134300.0],["2018-02-16",41.8552,42.5252,41.6975,42.2099,156400.0],["2018-02-20",42.0916,42.4463,41.2246,41.264,201400.0],["2018-02-21",41.4217,41.9734,41.1064,41.1458,142300.0],["2018-02-22",41.264,41.6581,41.0275,41.2246,70200.0],["2018-02-23",41.5005,41.9734,40.9881,41.5793,85900.0],["2018-02-26",41.6187,42.0522,41.3428,42.0128,74300.0],["2018-02-27",41.6975,42.3675,41.264,41.264,90000.0],["2018-02-28",41.4216,41.7369,40.3181,40.3969,120700.0],["2018-03-01",40.3575,42.2887,39.7269,40.8305,199900.0],["2018-03-02",40.6334,42.2335,40.1211,42.0916,154500.0],["2018-03-05",42.0128,42.6828,41.3034,42.4858,124400.0],["2018-03-06",42.6828,42.9193,41.5005,42.7617,128200.0],["2018-03-07",42.4463,43.6681,42.4069,43.274,119700.0],["2018-03-08",43.3922,43.4553,42.2099,42.4069,144200.0],["2018-03-09",42.7222,43.1952,42.2493,43.1952,126700.0],["2018-03-12",43.3528,43.5893,42.8011,42.8405,103700.0],["2018-03-13",43.1164,43.3528,42.4858,42.5252,171100.0],["2018-03-14",42.7616,43.0375,42.0522,42.1311,120000.0],["2018-03-15",42.0916,42.5646,41.3034,41.3428,130800.0],["2018-03-16",41.3822,41.8946,41.3428,41.6975,437500.0],["2018-03-19",41.3822,42.0522,40.7911,40.9487,121500.0],["2018-03-20",41.0669,41.7369,40.594,40.9093,139400.0],["2018-03-21",40.8699,40.9487,40.6728,40.7911,258400.0],["2018-03-22",40.594,41.0906,40.3575,40.3575,184300.0],["2018-03-23",40.4758,40.594,39.4511,39.4905,307700.0],["2018-03-26",40.0028,40.8147,39.0964,40.2787,156400.0],["2018-03-27",40.3181,40.8699,39.1752,39.254,133400.0],["2018-03-28",39.3328,39.8846,39.1752,39.8058,105900.0],["2018-03-29",40.0422,40.2393,39.1358,39.8846,243600.0],["2018-04-02",39.8058,40.1211,38.6234,39.0964,188100.0],["2018-04-03",39.1358,39.6087,38.4264,39.4117,240000.0],["2018-04-04",38.8993,39.8058,38.8993,39.6875,179400.0],["2018-04-05",39.6087,40.1605,39.5693,39.9634,196900.0],["2018-04-06",39.6481,40.2235,39.3565,39.5693,116900.0],["2018-04-09",39.8058,39.8058,38.9781,39.0964,249300.0],["2018-04-10",39.924,40.1211,39.1752,39.6481,237500.0],["2018-04-11",39.4117,39.8058,39.3328,39.6087,114700.0],["2018-04-12",39.7664,40.0422,39.3328,40.0028,197500.0],["2018-04-13",40.0816,40.0816,39.5299,39.7664,114000.0],["2018-04-16",40.0817,40.6728,39.7269,40.3969,143400.0],["2018-04-17",40.594,40.7516,40.0659,40.5152,126800.0],["2018-04-18",40.6334,41.0275,40.3181,40.6728,73700.0],["2018-04-19",40.5546,40.8699,40.1447,40.7517,89200.0],["2018-04-20",40.5546,40.9487,40.3181,40.7122,109200.0],["2018-04-23",40.7911,40.8699,40.2393,40.4758,95600.0],["2018-04-24",40.6728,40.7516,40.1605,40.5152,89400.0],["2018-04-25",40.3575,40.6176,39.8846,40.0422,156700.0],["2018-04-26",40.1999,40.4994,39.0569,39.4117,165100.0],["2018-04-27",39.4433,39.562,37.7421,38.1773,297200.0],["2018-04-30",38.3356,39.4433,38.3356,38.8894,200400.0],["2018-05-01",38.7707,38.8894,38.296,38.7707,149800.0],["2018-05-02",38.7708,39.4829,38.7708,39.3246,229600.0],["2018-05-03",39.285,39.3642,38.7707,39.0477,134900.0],["2018-05-04",39.0081,39.8627,38.8894,39.4829,86200.0],["2018-05-07",39.562,39.8785,39.0872,39.8785,194900.0],["2018-05-08",39.7598,40.6697,39.7598,40.5906,148100.0],["2018-05-09",40.7093,41.2236,40.4323,40.9862,93600.0],["2018-05-10",40.9862,41.3027,40.4719,41.1445,185200.0],["2018-05-11",41.2236,41.461,41.1049,41.3423,144300.0],["2018-05-14",41.461,41.6983,40.5115,40.6302,123400.0],["2018-05-15",40.6302,41.3818,40.5115,40.7884,123000.0],["2018-05-16",40.9071,41.5005,40.8675,41.4214,112400.0],["2018-05-17",41.2236,42.1335,41.2236,41.9753,66600.0],["2018-05-18",42.2126,42.2126,41.6034,41.6983,114100.0],["2018-05-21",41.8566,42.4104,41.8566,42.2522,72900.0],["2018-05-22",42.2126,42.4896,41.817,41.8566,58200.0],["2018-05-23",41.7379,41.9753,41.5796,41.817,53100.0],["2018-05-24",41.7775,42.1731,41.5401,42.0148,87400.0],["2018-05-25",41.9753,42.45,41.8961,42.45,80800.0],["2018-05-29",42.45,42.8456,42.2127,42.6478,128700.0],["2018-05-30",42.6874,43.5973,42.6874,43.5182,111000.0],["2018-05-31",43.5182,43.5577,42.9485,43.5182,115500.0],["2018-06-01",43.6369,43.9929,43.3599,43.5182,143400.0],["2018-06-04",43.716,43.8743,43.4786,43.7556,99300.0],["2018-06-05",43.7951,44.1116,43.4786,44.1116,72100.0],["2018-06-06",44.1512,44.4281,43.716,44.1512,120400.0],["2018-06-07",44.0721,44.4677,43.7951,44.0325,72700.0],["2018-06-08",43.9929,44.3094,43.8347,43.9534,53700.0],["2018-06-11",44.0325,44.4281,43.7951,44.1512,101200.0],["2018-06-12",44.2699,44.6259,43.3046,44.6259,88900.0],["2018-06-13",44.5864,44.6259,44.0721,44.3886,79800.0],["2018-06-14",44.6259,44.8237,44.0721,44.8237,78400.0],["2018-06-15",44.7446,45.3776,44.4677,45.2194,162500.0],["2018-06-18",45.0215,46.1293,44.8633,46.0897,106700.0],["2018-06-19",45.8524,46.604,45.5754,46.3271,91800.0],["2018-06-20",46.3667,47.3161,45.8919,47.2766,106500.0],["2018-06-21",47.237,47.5535,46.9205,47.4744,106500.0],["2018-06-22",47.6326,48.0678,47.1975,47.3953,762200.0],["2018-06-25",47.1975,47.5139,46.0897,47.1579,204800.0],["2018-06-26",47.1183,47.6326,46.6436,47.3557,115900.0],["2018-06-27",47.2766,47.5931,46.4458,46.4458,89800.0],["2018-06-28",46.4062,46.9996,45.3776,46.604,70200.0],["2018-06-29",46.8018,46.9838,46.4062,46.5249,99500.0],["2018-07-02",46.248,47.237,45.8919,47.237,81300.0],["2018-07-03",47.4348,47.5535,46.881,47.1579,55000.0],["2018-07-05",47.1974,47.7118,46.7069,47.7118,115500.0],["2018-07-06",47.6326,48.0283,47.4348,47.6722,87900.0],["2018-07-09",47.8304,48.3052,47.4744,48.0678,133900.0],["2018-07-10",48.3052,48.4239,47.237,47.4348,112300.0],["2018-07-11",47.237,48.0283,47.1183,47.3953,81200.0],["2018-07-12",47.5139,48.0282,47.0788,47.9491,90500.0],["2018-07-13",47.8304,48.2102,47.2212,47.7513,162700.0],["2018-07-16",47.8304,48.2656,47.6326,48.1469,98900.0],["2018-07-17",48.1074,48.4634,46.9205,46.9601,129800.0],["2018-07-18",46.9601,47.1183,46.3667,47.0392,64000.0],["2018-07-19",46.9996,46.9996,46.3271,46.4853,167400.0],["2018-07-20",46.5249,47.1025,46.3271,46.3667,267100.0],["2018-07-23",46.248,46.248,45.4172,45.4963,213200.0],["2018-07-24",45.2985,45.615,44.5468,44.7842,203500.0],["2018-07-25",44.7446,44.8237,43.8742,44.4281,296200.0],["2018-07-26",44.4677,44.9424,43.8742,43.9929,184300.0],["2018-07-27",42.675,44.8186,39.8167,40.2137,341700.0],["2018-07-30",40.2137,40.968,38.8243,40.6107,277900.0],["2018-07-31",40.6107,41.881,40.3725,41.7222,268700.0],["2018-08-01",41.881,42.0001,40.6901,41.2062,369700.0],["2018-08-02",41.2459,42.0398,41.2459,42.0001,148700.0],["2018-08-03",42.1986,42.3177,40.968,41.1665,171600.0],["2018-08-06",41.2062,41.4285,40.7139,40.968,112200.0],["2018-08-07",41.0077,41.4046,40.8092,41.1268,78600.0],["2018-08-08",41.1506,41.2062,40.5392,41.1268,57600.0],["2018-08-09",41.2856,41.484,40.8092,40.9283,51500.0],["2018-08-10",40.7695,41.2062,40.6107,41.0474,52800.0],["2018-08-13",41.0871,41.3252,40.5313,40.6901,59500.0],["2018-08-14",40.8092,41.3252,40.8092,41.1665,62000.0],["2018-08-15",40.968,41.1665,40.3328,40.7298,69700.0],["2018-08-16",40.8092,41.3252,40.8092,41.2458,90000.0],["2018-08-17",41.0871,41.2855,40.9283,41.2458,73800.0],["2018-08-20",41.2856,41.6825,40.4122,41.6031,78700.0],["2018-08-21",41.6825,42.3177,40.8092,41.881,111800.0],["2018-08-22",41.8016,42.0795,41.2458,42.0398,82600.0],["2018-08-23",41.9207,42.3971,41.6825,42.1192,57400.0],["2018-08-24",42.1589,42.278,41.8413,42.0795,68400.0],["2018-08-27",42.2383,42.6353,41.6031,41.9604,50400.0],["2018-08-28",42.1192,42.3574,41.9604,42.0795,60000.0],["2018-08-29",42.1589,42.4368,41.484,41.484,49600.0],["2018-08-30",41.4046,42.0001,40.6901,41.6031,52900.0],["2018-08-31",41.5634,41.5634,40.7298,41.2062,81400.0],["2018-09-04",41.1268,41.2062,40.3328,40.6504,97200.0],["2018-09-05",40.6107,40.9283,40.5313,40.6107,61100.0],["2018-09-06",40.6901,41.8016,40.6107,41.484,74100.0],["2018-09-07",41.3649,41.6031,41.0871,41.5634,67400.0],["2018-09-10",41.6428,42.0001,40.7695,40.8886,69000.0],["2018-09-11",40.8489,41.1268,40.571,40.571,52000.0],["2018-09-12",40.4519,40.8886,40.3725,40.571,61300.0],["2018-09-13",40.6107,41.6825,40.5551,41.6428,57400.0],["2018-09-14",41.6825,42.0239,41.484,41.5634,70600.0],["2018-09-17",41.6031,41.8016,40.8886,41.7222,61500.0],["2018-09-18",41.7619,41.881,40.968,41.1268,71600.0],["2018-09-19",41.2855,41.4682,40.6901,40.7695,167300.0],["2018-09-20",40.8886,41.4443,40.8886,41.4047,120500.0],["2018-09-21",41.4046,41.6428,40.7298,40.9283,350500.0],["2018-09-24",40.8092,41.0871,39.4992,39.5389,121300.0],["2018-09-25",39.6579,39.6976,38.7131,39.6976,121400.0],["2018-09-26",39.6579,39.777,39.1022,39.2213,112800.0],["2018-09-27",39.3801,39.7373,39.2054,39.6183,93200.0],["2018-09-28",39.5389,40.174,39.3245,39.8167,112300.0],["2018-10-01",39.7373,40.0311,38.7846,38.8164,98300.0],["2018-10-02",39.7373,39.8802,38.9593,39.1736,105300.0],["2018-10-03",39.1022,39.6976,38.5861,39.0704,79600.0],["2018-10-04",38.5941,38.7767,36.2995,36.9982,269700.0],["2018-10-05",36.7441,37.4666,36.5377,37.2285,141100.0],["2018-10-08",37.2047,37.6254,36.7839,36.8712,77100.0],["2018-10-09",36.8712,37.0379,36.2757,36.3948,108300.0],["2018-10-10",36.363,37.0855,35.0848,35.5532,262500.0],["2018-10-11",35.5056,36.2598,34.9577,35.2912,150400.0],["2018-10-12",35.6882,35.8946,33.8621,33.8859,281500.0],["2018-10-15",33.9177,35.4579,33.8065,35.1007,199000.0],["2018-10-16",35.3071,35.8232,34.8784,35.7358,82600.0],["2018-10-17",35.3865,35.6088,34.9498,35.1801,72600.0],["2018-10-18",35.0927,35.6961,34.1003,34.132,106500.0],["2018-10-19",34.0606,34.4179,33.7748,34.0209,120200.0],["2018-10-22",34.14,34.9101,33.8224,34.6719,85200.0],["2018-10-23",34.3226,34.7434,33.9574,34.3146,92200.0],["2018-10-24",34.3067,34.4893,32.7267,32.7426,101100.0],["2018-10-25",32.9887,32.9887,32.4171,32.5124,145000.0],["2018-10-26",32.1074,33.0999,31.5675,32.8141,106600.0],["2018-10-29",33.1237,33.8542,32.5521,32.9411,89400.0],["2018-10-30",32.8935,33.1475,32.4092,32.8617,171100.0],["2018-10-31",33.2111,33.9336,32.822,33.0443,109300.0],["2018-11-01",33.0443,35.3468,33.0443,34.918,180600.0],["2018-11-02",35.053,35.2833,34.4814,34.5687,105400.0],["2018-11-05",34.5846,35.18,34.4179,34.4972,116800.0],["2018-11-06",34.5211,35.1165,34.0447,34.7593,106300.0],["2018-11-07",34.9816,35.712,34.9181,35.323,95000.0],["2018-11-08",35.315,35.5691,33.219,35.2118,76600.0],["2018-11-09",35.2039,35.4659,34.394,34.4972,101100.0],["2018-11-12",34.5052,34.8069,33.7112,33.7509,125200.0],["2018-11-13",33.8303,34.529,33.2825,33.354,154400.0],["2018-11-14",33.5445,34.394,32.6235,32.8538,200300.0],["2018-11-15",32.6235,32.8299,31.5517,31.9407,291800.0],["2018-11-16",31.9407,37.5063,31.9407,34.3702,477300.0],["2018-11-19",33.4254,34.2988,32.6791,32.7426,215700.0],["2018-11-20",32.4568,33.2825,32.1551,32.687,256600.0],["2018-11-21",32.7109,34.529,32.7109,33.9971,274600.0],["2018-11-23",33.7019,34.7389,33.2951,34.1726,57300.0],["2018-11-26",34.4198,34.4198,33.5264,33.7817,112800.0],["2018-11-27",33.5185,33.7976,32.7607,32.7846,130600.0],["2018-11-28",32.7926,33.9333,32.6809,33.8694,267600.0],["2018-11-29",33.678,34.0609,33.319,33.4467,108600.0],["2018-11-30",33.4546,33.8136,32.9601,33.6062,157200.0],["2018-12-03",33.7578,33.7578,32.4894,33.4467,229800.0],["2018-12-04",33.4546,33.8774,31.7237,31.9071,123400.0],["2018-12-06",31.628,32.641,31.1493,32.5214,156100.0],["2018-12-07",32.6969,33.4945,32.3698,32.7447,212100.0],["2018-12-10",32.7447,33.2393,32.4017,33.0877,134900.0],["2018-12-11",33.4227,33.8295,33.0319,33.6142,164200.0],["2018-12-12",33.9332,34.5714,33.0398,33.3749,116000.0],["2018-12-13",33.3589,34.2204,33.0239,33.5025,144700.0],["2018-12-14",33.2233,33.5903,32.4496,32.6091,97700.0],["2018-12-17",32.6171,33.2074,31.6838,31.8912,187600.0],["2018-12-18",32.2342,32.2342,31.3488,31.612,119400.0],["2018-12-19",31.612,32.3379,31.1972,31.5083,161200.0],["2018-12-20",31.5163,32.4575,31.2052,31.6439,160700.0],["2018-12-21",31.7237,32.6649,31.5003,31.7955,508200.0],["2018-12-24",31.5641,31.62,30.583,30.583,78900.0],["2018-12-26",30.7984,31.7955,30.0805,31.7237,123700.0],["2018-12-27",31.2212,31.971,30.6628,31.8354,106900.0],["2018-12-28",31.8752,32.3219,31.4604,32.1305,123700.0],["2018-12-31",32.1385,32.4097,31.5642,32.4017,119100.0],["2019-01-02",32.0108,32.8883,31.5003,32.7926,119000.0],["2019-01-03",32.5612,33.1037,31.8194,32.1066,120100.0],["2019-01-04",32.3379,33.2791,30.7824,33.1834,131900.0],["2019-01-07",33.2792,33.8056,33.0079,33.2871,110900.0],["2019-01-08",33.5105,34.029,32.7846,33.9811,137500.0],["2019-01-09",33.9731,34.4438,33.8136,34.372,93200.0],["2019-01-10",34.1726,34.8426,34.1726,34.6591,127600.0],["2019-01-11",34.4597,35.6961,34.4198,35.6403,122200.0],["2019-01-14",35.4648,35.7599,34.9303,34.9303,69400.0],["2019-01-15",35.0261,35.3372,34.5315,34.9224,73800.0],["2019-01-16",34.9144,35.2574,34.4597,34.707,107100.0],["2019-01-17",34.5554,35.1537,34.5554,35.058,115900.0],["2019-01-18",35.058,35.72,34.9622,35.385,77800.0],["2019-01-22",35.1697,36.0232,34.8267,35.1298,105300.0],["2019-01-23",35.2175,35.5286,34.6033,34.699,124700.0],["2019-01-24",34.6831,34.9623,34.2443,34.7229,97900.0],["2019-01-25",34.9463,35.744,34.9463,35.4887,81900.0],["2019-01-28",35.2255,35.4568,34.6272,35.0261,64900.0],["2019-01-29",35.034,35.6642,34.7947,35.5765,136900.0],["2019-01-30",35.8238,36.1668,35.5525,35.8317,120700.0],["2019-01-31",35.5924,36.3502,34.7948,35.4887,140100.0],["2019-02-01",34.3028,37.4358,29.6955,30.016,817600.0],["2019-02-04",30.0721,31.8189,30.0721,31.5144,218800.0],["2019-02-05",31.4262,32.3157,31.0817,32.3076,249400.0],["2019-02-06",32.3878,32.4519,31.9631,32.3157,104300.0],["2019-02-07",32.1554,32.4919,31.8189,32.3958,109700.0],["2019-02-08",32.2596,33.0448,32.1794,33.0448,101500.0],["2019-02-11",33.0608,33.0608,32.2836,32.7403,165600.0],["2019-02-12",32.8685,33.141,32.6201,32.7323,98500.0],["2019-02-13",32.7564,33.4294,32.6522,33.3974,148100.0],["2019-02-14",33.2051,33.3813,32.8846,32.9727,176900.0],["2019-02-15",33.0448,34.2067,32.9567,33.5336,480100.0],["2019-02-19",33.2852,34.2467,33.2852,34.0464,91100.0],["2019-02-20",33.9262,35.008,33.7499,33.798,163300.0],["2019-02-21",33.79,33.8541,33.4695,33.5977,71100.0],["2019-02-22",33.6378,34.2387,33.1089,33.4535,116600.0],["2019-02-25",33.5897,35.5128,33.0849,33.141,91700.0],["2019-02-26",33.2371,33.5095,32.4278,32.4358,118100.0],["2019-02-27",32.4118,32.5721,32.1394,32.2115,84200.0],["2019-02-28",32.2035,32.2756,31.6506,31.8669,150700.0],["2019-03-01",32.0592,32.6602,31.9631,32.0352,325800.0],["2019-03-04",31.8669,32.1314,31.6266,31.907,144700.0],["2019-03-05",31.883,31.915,31.6185,31.8028,66100.0],["2019-03-06",31.6506,31.939,31.1698,31.3221,117900.0],["2019-03-07",31.3221,31.3221,30.6971,31.0897,73900.0],["2019-03-08",31.0256,31.4503,30.8413,31.3782,74800.0],["2019-03-11",31.3782,31.4903,31.1458,31.3541,62300.0],["2019-03-12",31.3782,31.4663,30.4968,30.6009,87700.0],["2019-03-13",30.6089,31.0416,30.4967,30.7532,91000.0],["2019-03-14",30.7531,30.7612,30.1281,30.1682,72500.0],["2019-03-15",30.1923,30.5048,29.8477,30.024,290100.0],["2019-03-18",30.064,30.7211,29.9278,30.657,112500.0],["2019-03-19",30.7131,30.9615,29.9599,30.024,99200.0],["2019-03-20",29.9759,30.3685,29.4551,29.7516,115500.0],["2019-03-21",29.7275,30.2564,29.7275,30.04,92400.0],["2019-03-22",29.8798,30.1682,28.7259,28.7339,102700.0],["2019-03-25",28.6458,29.2147,28.4455,28.9423,119600.0],["2019-03-26",28.9583,29.3109,28.6698,29.1586,219900.0],["2019-03-27",29.1746,29.423,28.8942,29.2147,160300.0],["2019-03-28",29.1987,29.415,28.7259,29.1506,118800.0],["2019-03-29",29.2467,29.7355,29.1746,29.6073,124400.0],["2019-04-01",29.7676,30.1282,29.4471,29.8477,91500.0],["2019-04-02",29.8477,29.8878,29.1185,29.1907,114200.0],["2019-04-03",29.423,29.5272,29.0224,29.1907,143900.0],["2019-04-04",29.1987,30.2243,29.1987,30.016,106700.0],["2019-04-05",30.1041,30.7131,30.1041,30.681,160100.0],["2019-04-08",30.5608,30.7371,30.4326,30.641,80700.0],["2019-04-09",30.4647,30.5769,30.3285,30.3445,115400.0],["2019-04-10",30.3285,31.0336,30.3285,30.9455,102500.0],["2019-04-11",30.9134,31.0256,30.7051,30.9615,68000.0],["2019-04-12",31.0416,31.266,30.689,30.7772,62700.0],["2019-04-15",30.8092,31.3701,30.7291,31.0176,119700.0],["2019-04-16",31.0176,31.2179,30.7612,30.8814,82500.0],["2019-04-17",31.0256,31.4903,30.8814,31.3862,114200.0],["2019-04-18",31.2019,31.6906,30.7852,30.9535,100600.0],["2019-04-22",30.7932,30.8413,30.3125,30.4567,64200.0],["2019-04-23",30.4567,31.3461,30.3365,31.1057,77600.0],["2019-04-24",31.1057,31.6105,31.1057,31.1298,79500.0],["2019-04-25",31.1137,31.1137,29.9759,29.9839,146500.0],["2019-04-26",30.2003,31.0176,29.7596,30.7612,149500.0],["2019-04-29",30.673,32.4439,30.1041,32.0272,329400.0],["2019-04-30",32.1955,32.4439,31.3621,32.0993,174600.0],["2019-05-01",32.1073,32.2596,31.0657,31.1057,290800.0],["2019-05-02",31.0737,31.1057,29.9118,30.0,216500.0],["2019-05-03",29.1621,29.7986,27.8168,28.8077,431600.0],["2019-05-06",28.413,30.5719,28.413,30.29,214300.0],["2019-05-07",29.7099,30.1611,29.001,29.1944,163200.0],["2019-05-08",29.2588,29.7422,29.0655,29.5891,139700.0],["2019-05-09",29.2991,29.9919,29.0252,29.8227,110500.0],["2019-05-10",29.7261,29.8469,29.138,29.7905,151900.0],["2019-05-13",29.2427,29.5085,28.4774,28.6305,104100.0],["2019-05-14",28.6385,29.1299,28.4855,28.9366,72000.0],["2019-05-15",28.7352,29.2105,28.5499,29.146,69500.0],["2019-05-16",29.2427,29.436,28.9446,29.0816,78900.0],["2019-05-17",28.7674,29.2749,28.703,29.0494,129500.0],["2019-05-20",28.8319,29.3555,28.6788,29.1702,132000.0],["2019-05-21",29.283,29.7261,29.1702,29.3233,80500.0],["2019-05-22",29.2346,29.3313,28.7835,28.9527,73400.0],["2019-05-23",28.6627,28.9446,27.8088,28.0907,126000.0],["2019-05-24",28.2438,28.3566,27.6879,28.0746,77800.0],["2019-05-28",28.1229,28.1632,27.559,27.6235,123400.0],["2019-05-29",27.5751,27.8168,27.2207,27.551,121200.0],["2019-05-30",27.5993,27.8168,27.3737,27.6235,85300.0],["2019-05-31",27.2932,27.6074,27.1723,27.414,128900.0],["2019-06-03",28.0585,28.0585,27.5349,27.8007,190700.0],["2019-06-04",28.0746,28.8641,27.8088,28.8077,135700.0],["2019-06-05",29.001,29.001,28.3485,28.7271,102100.0],["2019-06-06",28.6627,29.0091,28.2921,28.9205,98900.0],["2019-06-07",29.0494,29.283,28.8077,29.2105,75300.0],["2019-06-10",29.1944,29.7744,29.1944,29.3877,79700.0],["2019-06-11",29.5408,30.0322,29.2749,29.7663,114900.0],["2019-06-12",29.7261,29.8791,29.1702,29.3233,104000.0],["2019-06-13",29.4602,29.8872,29.2105,29.8711,74400.0],["2019-06-14",29.6616,29.7502,29.3635,29.5086,128800.0],["2019-06-17",29.3958,29.8227,29.1702,29.6374,70800.0],["2019-06-18",29.9274,30.3705,29.8469,29.9838,111500.0],["2019-06-19",30.0805,30.0805,28.3163,28.3163,127300.0],["2019-06-20",28.5016,28.5177,28.0746,28.0827,86100.0],["2019-06-21",27.9296,28.2357,27.3818,27.6396,374500.0],["2019-06-24",27.6074,27.8249,27.1562,27.1965,128400.0],["2019-06-25",27.2448,27.3737,26.6165,27.2046,131500.0],["2019-06-26",27.3657,27.5671,27.1482,27.2287,141000.0],["2019-06-27",27.3657,27.6154,27.1079,27.5832,112100.0],["2019-06-28",27.6074,28.2921,27.6074,28.0746,246000.0],["2019-07-01",28.2196,28.5821,27.4624,27.7765,180100.0],["2019-07-02",27.8974,27.8974,27.2448,27.551,120200.0],["2019-07-03",27.559,27.8974,27.4462,27.4865,75300.0],["2019-07-05",27.3415,28.1954,27.0596,28.1954,121000.0],["2019-07-08",27.8007,27.9296,25.9801,26.3104,345300.0],["2019-07-09",26.3104,26.7696,26.1331,26.689,147700.0],["2019-07-10",26.8985,27.0273,26.5037,26.7615,96400.0],["2019-07-11",26.8823,27.0515,26.5198,26.9951,121200.0],["2019-07-12",26.9226,27.3657,26.8904,27.0032,122900.0],["2019-07-15",26.979,27.2529,26.6568,27.0837,111400.0],["2019-07-16",27.0354,27.5429,27.0354,27.1804,77900.0],["2019-07-17",27.1723,27.4221,26.7454,27.261,171800.0],["2019-07-18",27.2932,27.4301,27.0112,27.1885,61700.0],["2019-07-19",27.1965,27.4704,26.8662,26.8743,110000.0],["2019-07-22",27.0757,27.2287,26.6568,26.7293,57900.0],["2019-07-23",26.8501,27.2932,26.8098,27.1562,70000.0],["2019-07-24",27.0918,28.0424,27.0112,28.0424,90800.0],["2019-07-25",28.0504,28.0504,27.3899,27.414,76300.0],["2019-07-26",27.5026,27.9538,27.4624,27.9135,68100.0],["2019-07-29",27.8652,27.9779,27.5913,27.9215,71000.0],["2019-07-30",27.704,28.4532,27.4704,28.413,104500.0],["2019-07-31",28.3163,28.9205,27.4221,27.5107,231300.0],["2019-08-01",27.3899,27.849,26.1493,26.2459,227600.0],["2019-08-02",25.5975,25.9136,23.5387,25.6137,231600.0],["2019-08-05",25.1111,26.1649,24.9085,25.5894,233400.0],["2019-08-06",25.6218,26.3918,25.4111,26.2702,128700.0],["2019-08-07",25.8812,25.9622,25.4759,25.6704,99800.0],["2019-08-08",25.7677,26.2865,25.7272,26.2702,80500.0],["2019-08-09",26.2865,26.2865,25.5326,25.5326,94100.0],["2019-08-12",25.3219,25.5002,24.7464,24.7788,82500.0],["2019-08-13",24.6248,25.2327,24.5924,25.0625,81800.0],["2019-08-14",24.6572,24.8112,24.2438,24.4141,87200.0],["2019-08-15",24.406,24.6491,24.2925,24.5275,70000.0],["2019-08-16",24.641,25.3057,24.4384,25.1598,99900.0],["2019-08-19",25.5813,25.7596,25.1517,25.1679,66500.0],["2019-08-20",25.0625,25.0625,24.0898,24.6248,94300.0],["2019-08-21",24.9247,25.1111,24.6248,24.8923,87100.0],["2019-08-22",24.9652,25.2246,24.4708,24.4789,69200.0],["2019-08-23",24.4141,24.4546,23.9277,24.179,122000.0],["2019-08-26",24.3006,24.5113,24.0007,24.0898,115100.0],["2019-08-27",24.252,24.4465,23.3928,23.5549,141600.0],["2019-08-28",23.5873,24.179,23.5224,23.8791,102000.0],["2019-08-29",24.025,24.3492,23.798,23.798,84100.0],["2019-08-30",23.8305,24.1628,23.5143,23.7575,80800.0],["2019-09-03",23.6359,23.6927,23.1577,23.5711,130600.0],["2019-09-04",23.8224,23.8629,23.4981,23.7008,89200.0],["2019-09-05",24.0331,24.3816,24.0331,24.2844,141900.0],["2019-09-06",24.4951,24.8193,24.179,24.7464,115600.0],["2019-09-09",24.8761,25.8569,24.868,25.8082,89100.0],["2019-09-10",25.8082,27.4699,25.8082,27.3969,141800.0],["2019-09-11",27.632,29.4882,27.0403,29.3585,273300.0],["2019-09-12",29.4395,29.861,28.4993,29.6584,162900.0],["2019-09-13",29.78,30.6797,29.78,30.2015,135000.0],["2019-09-16",29.934,30.5095,29.707,30.2177,120300.0],["2019-09-17",30.0961,30.5095,29.8043,29.9664,267700.0],["2019-09-18",29.9421,29.9988,27.324,27.4618,266300.0],["2019-09-19",27.4618,28.0616,27.0322,27.1051,183000.0],["2019-09-20",27.1132,27.6806,26.9106,27.5833,417900.0],["2019-09-23",27.3645,28.0373,27.1943,27.8022,120100.0],["2019-09-24",27.8022,28.4912,27.8022,28.0211,230200.0],["2019-09-25",27.9886,28.7992,27.9643,28.7019,89800.0],["2019-09-26",28.5398,29.1964,28.4101,28.9046,124200.0],["2019-09-27",28.9451,29.1639,28.6695,29.0991,128200.0],["2019-09-30",29.2774,29.3666,28.6047,28.6857,149300.0],["2019-10-01",28.7911,29.1639,27.8103,27.9967,103600.0],["2019-10-02",27.6887,27.9967,27.2105,27.5185,148500.0],["2019-10-03",27.405,27.5104,26.4486,26.8863,89900.0],["2019-10-04",26.9835,27.2753,26.3108,27.1457,72700.0],["2019-10-07",27.1375,27.4861,26.8376,27.0646,76400.0],["2019-10-08",26.789,26.8376,26.3837,26.5377,60800.0],["2019-10-09",26.789,27.1538,26.408,27.0322,62000.0],["2019-10-10",27.0484,27.7212,27.0484,27.17,100400.0],["2019-10-11",27.6968,28.5236,27.6401,28.0373,89200.0],["2019-10-14",27.8833,28.4345,27.8833,28.0697,72800.0],["2019-10-15",28.1913,28.8154,27.9481,28.8073,90200.0],["2019-10-16",28.9451,29.3342,28.4831,28.5479,72100.0],["2019-10-17",28.7262,29.0424,28.6614,28.8559,140800.0],["2019-10-18",28.321,28.7506,28.0859,28.5885,126600.0],["2019-10-21",28.9451,29.8124,28.9451,29.7151,135500.0],["2019-10-22",29.6989,30.0718,29.4314,29.9826,96900.0],["2019-10-23",29.9178,30.0961,29.6665,30.0961,55500.0],["2019-10-24",30.1934,30.2663,29.6098,29.8043,93300.0],["2019-10-25",29.8124,30.6554,29.5935,30.6229,65700.0],["2019-10-28",30.7607,31.085,30.6392,30.9634,94600.0],["2019-10-29",30.8823,30.9796,30.4203,30.6473,81500.0],["2019-10-30",30.6716,30.6716,29.9583,30.4689,82100.0],["2019-10-31",30.5095,30.5095,29.626,29.9745,118000.0],["2019-11-01",30.1934,30.6392,30.015,30.5986,73200.0],["2019-11-04",30.8013,30.9634,30.1853,30.9148,81100.0],["2019-11-05",30.9877,31.855,30.9877,31.7577,107200.0],["2019-11-06",31.6362,31.6443,30.704,30.9067,92500.0],["2019-11-07",31.32,31.393,30.8904,31.3443,59500.0],["2019-11-08",31.2147,31.2147,30.55,30.9391,80800.0],["2019-11-11",29.6503,29.6503,27.7536,28.7749,187200.0],["2019-11-12",28.6776,28.9127,28.2966,28.7506,122000.0],["2019-11-13",28.5074,28.5479,27.9562,28.3615,131200.0],["2019-11-14",28.5317,28.5317,27.9724,28.3372,105400.0],["2019-11-15",28.475,28.475,27.9643,28.1345,117900.0],["2019-11-18",28.0454,28.5074,27.786,28.3453,139800.0],["2019-11-19",28.5317,29.1153,28.321,28.7992,139600.0],["2019-11-20",28.6857,29.4071,28.5641,28.9532,167500.0],["2019-11-21",28.9775,29.3423,28.6533,28.8559,138000.0],["2019-11-22",32.1908,32.6148,29.8344,30.079,314000.0],["2019-11-25",29.7855,32.1337,28.9946,31.8891,234400.0],["2019-11-26",31.6526,32.362,31.4407,31.5385,107300.0],["2019-11-27",31.514,31.514,30.8862,31.4243,107900.0],["2019-11-29",31.1716,31.3591,30.6253,31.2694,118000.0],["2019-12-02",31.3102,31.4977,30.7802,30.8536,152800.0],["2019-12-03",30.4867,30.9188,30.4541,30.5764,167600.0],["2019-12-04",30.6742,31.2123,30.6579,30.666,149900.0],["2019-12-05",30.821,31.669,30.821,31.3999,151600.0],["2019-12-06",31.62,32.0766,31.3347,31.8483,147800.0],["2019-12-09",31.6934,31.6934,31.0004,31.2776,145100.0],["2019-12-10",31.2368,31.2368,30.397,30.4622,102400.0],["2019-12-11",30.4948,30.6742,30.2258,30.609,87500.0],["2019-12-12",30.6334,31.0819,30.3481,30.7231,128100.0],["2019-12-13",30.715,30.715,30.1279,30.3318,108000.0],["2019-12-16",30.6171,30.8454,29.761,29.8262,165500.0],["2019-12-17",29.9893,30.2176,29.5001,30.2176,119800.0],["2019-12-18",30.3073,31.0656,30.0219,30.9922,116200.0],["2019-12-19",30.927,31.0411,30.5438,30.9841,90300.0],["2019-12-20",31.0574,31.2205,30.4622,30.5601,560300.0],["2019-12-23",30.8128,30.8373,30.0871,30.4704,141000.0],["2019-12-24",30.5356,30.7802,30.3154,30.7476,32700.0],["2019-12-26",30.821,30.984,30.6987,30.8128,49400.0],["2019-12-27",30.8944,30.984,30.4459,30.5519,74300.0],["2019-12-30",30.7313,31.2287,30.5437,31.0085,73000.0],["2019-12-31",30.984,31.3428,30.7639,31.1227,123700.0],["2020-01-02",31.3754,31.3754,30.7639,31.2287,85800.0],["2020-01-03",30.6905,31.2857,30.6905,31.2613,140800.0],["2020-01-06",30.9759,31.0411,30.5927,30.927,102300.0],["2020-01-07",30.666,30.666,30.2257,30.2584,82100.0],["2020-01-08",30.291,30.3888,30.0138,30.3236,110400.0],["2020-01-09",30.4133,30.5111,30.2747,30.2991,75500.0],["2020-01-10",30.2094,30.2421,29.7202,29.7691,98200.0],["2020-01-13",29.6876,30.6171,29.6876,30.5764,71300.0],["2020-01-14",30.4051,30.878,30.3318,30.5274,104900.0],["2020-01-15",30.3725,31.2613,30.3725,31.2205,77700.0],["2020-01-16",31.3428,32.7697,31.3428,32.6066,117600.0],["2020-01-17",32.8349,32.9083,32.3946,32.6311,128600.0],["2020-01-21",32.5577,32.7616,32.2071,32.4599,141500.0],["2020-01-22",32.5496,32.7208,32.0848,32.1174,110500.0],["2020-01-23",32.0848,32.1419,31.7016,32.044,217500.0],["2020-01-24",32.0359,32.3783,30.6416,30.9433,157000.0],["2020-01-27",30.2502,31.5059,30.2502,31.351,97900.0],["2020-01-28",31.6119,32.0603,31.4325,31.6363,101600.0],["2020-01-29",31.7831,31.7831,31.2857,31.408,93600.0],["2020-01-30",31.1471,31.5793,30.6905,30.9433,75700.0],["2020-01-31",30.9269,32.7307,28.4508,30.5989,562200.0],["2020-02-03",30.4923,30.5743,29.2953,29.5904,211000.0],["2020-02-04",30.0168,30.1152,28.4918,28.5328,119000.0],["2020-02-05",28.7951,29.2133,28.5737,29.0739,153900.0],["2020-02-06",29.1969,29.1969,28.7131,28.9017,105800.0],["2020-02-07",28.7623,28.8443,28.3278,28.6311,136700.0],["2020-02-10",28.5737,29.0001,28.5737,28.9427,90800.0],["2020-02-11",29.1969,29.4019,28.9017,29.2789,62500.0],["2020-02-12",29.5166,29.6478,29.1477,29.2625,107600.0],["2020-02-13",29.1641,29.492,28.6147,28.7623,67900.0],["2020-02-14",28.8115,28.9919,28.2048,28.213,61300.0],["2020-02-18",28.1884,28.3114,26.9749,27.4915,104900.0],["2020-02-19",27.5161,28.2704,27.4259,28.09,92600.0],["2020-02-20",27.885,28.2786,27.8686,27.967,57400.0],["2020-02-21",27.9178,28.3442,27.4505,27.967,84500.0],["2020-02-24",27.0241,27.1799,26.032,26.4666,142300.0],["2020-02-25",26.5404,26.7126,25.2449,25.2941,186600.0],["2020-02-26",25.4253,25.8763,24.4414,24.5808,232800.0],["2020-02-27",24.0561,24.7858,23.5477,24.1626,234800.0],["2020-02-28",23.7445,24.2856,23.3919,24.2364,198500.0],["2020-03-02",24.3102,24.7284,23.8593,24.671,182900.0],["2020-03-03",24.7858,25.0891,23.9659,24.1872,215200.0],["2020-03-04",24.3676,25.1793,24.2364,25.0399,109200.0],["2020-03-05",24.3676,24.671,24.1217,24.589,164400.0],["2020-03-06",23.8921,24.9252,23.3673,23.8839,183300.0],["2020-03-09",22.5556,23.2689,20.7272,20.924,178500.0],["2020-03-10",21.7439,22.4736,21.3176,22.0391,185500.0],["2020-03-11",21.416,21.8013,20.5469,20.7518,311000.0],["2020-03-12",19.6696,19.8827,16.4719,16.5047,302300.0],["2020-03-13",17.4886,18.4397,15.9472,18.3987,260000.0],["2020-03-16",16.7999,17.5788,16.4801,16.9639,297900.0],["2020-03-17",17.5378,17.9642,15.8652,17.9232,291000.0],["2020-03-18",17.1852,17.3082,15.6274,16.3981,291500.0],["2020-03-19",16.3161,19.2268,15.5946,17.8986,362400.0],["2020-03-20",18.038,19.1448,16.5621,16.7425,426500.0],["2020-03-23",17.0787,17.833,16.185,16.7999,219800.0],["2020-03-24",17.6608,18.7513,17.505,18.6857,170700.0],["2020-03-25",18.9726,19.481,16.7507,16.7999,470100.0],["2020-03-26",16.8901,18.7431,16.8901,18.2593,264000.0],["2020-03-27",17.8494,18.1035,16.8081,17.7756,267200.0],["2020-03-30",19.6778,20.3583,18.8579,19.9155,267600.0],["2020-03-31",19.9647,20.9076,19.3498,19.8335,299000.0],["2020-04-01",19.2678,20.0713,18.8579,19.03,194900.0],["2020-04-02",18.8743,19.7516,17.3656,17.915,260300.0],["2020-04-03",17.874,18.4397,15.8734,16.3489,353100.0],["2020-04-06",17.0131,18.6529,16.9803,18.2839,157400.0],["2020-04-07",18.8497,19.4318,18.1937,18.5709,170500.0],["2020-04-08",18.9726,19.0382,18.1609,18.8988,155400.0],["2020-04-09",19.2678,20.6207,19.2678,20.6043,170900.0],["2020-04-13",20.5305,20.9732,20.0877,20.4649,206400.0],["2020-04-14",20.965,21.1782,19.1366,19.2186,123000.0],["2020-04-15",18.5299,18.6283,17.5706,17.669,141700.0],["2020-04-16",17.6772,18.1117,17.0213,17.6362,186600.0],["2020-04-17",18.1691,19.1366,18.1609,18.8087,86700.0],["2020-04-20",18.7759,18.9644,18.1937,18.3577,85500.0],["2020-04-21",17.6854,17.9396,17.4476,17.8412,86300.0],["2020-04-22",18.2511,18.2511,17.7428,17.9888,66700.0],["2020-04-23",18.0134,18.7185,18.0134,18.4151,80800.0],["2020-04-24",18.4069,18.4151,17.874,18.1281,70600.0],["2020-04-27",18.2101,19.3744,18.1035,19.2842,183300.0],["2020-04-28",19.9647,20.2927,19.5466,19.7516,132300.0],["2020-04-29",20.5633,20.8174,19.7188,20.6617,185700.0],["2020-04-30",20.1451,20.1451,19.2678,19.6286,146300.0],["2020-05-01",19.2646,19.521,18.7849,19.1323,133800.0],["2020-05-04",18.7435,18.9172,18.4044,18.8428,88000.0],["2020-05-05",19.2481,19.5128,18.5533,18.5698,80400.0],["2020-05-06",18.5615,18.5615,17.602,17.602,97300.0],["2020-05-07",17.7923,18.272,17.6268,18.2224,119500.0],["2020-05-08",18.5284,19.5789,18.3547,18.9751,278900.0],["2020-05-11",18.6442,18.942,18.2968,18.4292,174700.0],["2020-05-12",18.5615,18.6112,17.8171,17.8253,175800.0],["2020-05-13",17.5607,17.5607,16.0552,16.2124,184300.0],["2020-05-14",15.6913,16.171,14.9386,16.0966,225700.0],["2020-05-15",15.9394,16.6425,15.7326,16.5763,250800.0],["2020-05-18",17.4366,17.9908,17.0974,17.6765,247900.0],["2020-05-19",17.3952,17.5772,16.8328,16.8576,163600.0],["2020-05-20",17.1554,17.5441,16.932,17.3373,189400.0],["2020-05-21",17.3042,17.5689,17.0726,17.1223,134000.0],["2020-05-22",17.2877,17.3621,16.7004,16.9403,90100.0],["2020-05-26",17.7095,18.057,17.3704,17.5276,361800.0],["2020-05-27",18.0652,18.1893,17.7095,18.1479,265500.0],["2020-05-28",18.4871,18.6525,17.8502,18.0321,183500.0],["2020-05-29",17.8088,17.8253,16.8328,17.1223,170000.0],["2020-06-01",17.0809,17.6516,16.8989,17.2546,150500.0],["2020-06-02",17.4531,17.8667,17.3787,17.6268,137300.0],["2020-06-03",17.875,18.2389,17.8005,17.8667,168600.0],["2020-06-04",17.9081,18.2058,17.7261,18.1066,389800.0],["2020-06-05",18.1231,18.6112,17.9081,17.9494,558200.0],["2020-06-08",18.3217,18.6856,18.2058,18.3796,601400.0],["2020-06-09",18.0156,18.9586,17.7426,18.7683,258300.0],["2020-06-10",18.8097,18.9338,16.8907,16.9237,222700.0],["2020-06-11",16.1545,16.2951,15.3687,15.4431,311000.0],["2020-06-12",16.1545,16.2951,15.4762,16.0056,186500.0],["2020-06-15",15.5507,16.4026,15.2777,16.0387,250600.0],["2020-06-16",16.8741,16.9982,16.1958,16.3944,255700.0],["2020-06-17",16.3199,16.3199,15.774,15.9229,154100.0],["2020-06-18",15.6913,16.1297,15.6665,15.8402,145500.0],["2020-06-19",16.0387,16.0387,15.0874,15.1784,330300.0],["2020-06-22",15.1371,15.1867,14.6821,15.1371,162000.0],["2020-06-23",15.4349,15.6582,15.013,15.2777,234900.0],["2020-06-24",15.013,15.0544,14.7235,14.8393,217200.0],["2020-06-25",14.6491,14.7979,14.0866,14.7814,369200.0],["2020-06-26",14.6325,15.0957,14.07,15.013,555800.0],["2020-06-29",15.2446,16.535,15.2198,15.7078,445200.0],["2020-06-30",15.6334,15.9725,15.5341,15.7988,356300.0],["2020-07-01",15.7161,15.9891,15.0792,15.2529,303000.0],["2020-07-02",15.5589,15.6251,15.1867,15.2942,850400.0],["2020-07-06",15.6334,15.7409,15.286,15.4018,534200.0],["2020-07-07",15.2529,15.5258,15.1123,15.1784,352200.0],["2020-07-08",15.0957,15.2694,14.7152,15.2032,310600.0],["2020-07-09",15.1453,15.1453,14.8476,14.9468,394500.0],["2020-07-10",14.9799,15.2611,14.9634,15.2363,235900.0],["2020-07-13",15.3935,16.3944,15.2777,16.0056,502200.0],["2020-07-14",15.8567,16.3695,15.7657,15.9642,320500.0],["2020-07-15",16.2207,16.9568,16.2207,16.5184,499100.0],["2020-07-16",16.3944,16.7252,16.2951,16.5515,433300.0],["2020-07-17",16.5598,16.8989,16.3199,16.4274,237600.0],["2020-07-20",16.4192,16.4192,15.6499,15.6747,150600.0],["2020-07-21",15.8402,16.2124,15.774,16.1297,244500.0],["2020-07-22",15.9477,16.1793,15.8153,16.0304,198200.0],["2020-07-23",16.0718,16.5929,16.0552,16.4026,235200.0],["2020-07-24",16.4936,16.5433,16.0883,16.1876,132600.0],["2020-07-27",16.171,16.3282,16.0387,16.1297,162900.0],["2020-07-28",16.1379,16.4688,16.1379,16.3365,147300.0],["2020-07-29",16.3613,17.7674,16.3116,17.6682,349200.0],["2020-07-30",17.42,17.7095,17.1057,17.5441,254800.0],["2020-07-31",17.753,18.2459,17.5441,18.0454,401400.0],["2020-08-03",18.0872,18.179,17.7446,17.8532,296100.0],["2020-08-04",17.778,18.1874,17.7196,18.037,226700.0],["2020-08-05",18.2877,18.413,18.0454,18.2877,271100.0],["2020-08-06",18.3628,18.7722,18.3628,18.5466,184900.0],["2020-08-07",18.4631,18.8892,18.2877,18.8725,328100.0],["2020-08-10",19.0312,19.5909,18.9476,19.5157,281400.0],["2020-08-11",19.5909,20.0504,19.4322,19.5492,406100.0],["2020-08-12",19.9,19.9,19.073,19.5241,161100.0],["2020-08-13",19.3904,19.6494,19.2651,19.3904,130800.0],["2020-08-14",19.2484,19.3821,19.0061,19.1147,186700.0],["2020-08-17",19.1565,19.1565,18.7639,18.9894,144900.0],["2020-08-18",18.9476,19.1314,18.6135,18.697,224900.0],["2020-08-19",18.697,18.9476,18.5717,18.6636,224900.0],["2020-08-20",18.4547,18.8557,18.2542,18.6636,143100.0],["2020-08-21",18.6552,18.6552,18.154,18.2709,187000.0],["2020-08-24",18.3712,18.672,18.1289,18.6135,133100.0],["2020-08-25",18.7304,18.7889,18.2125,18.296,104600.0],["2020-08-26",18.1958,18.3378,17.7697,17.9033,199200.0],["2020-08-27",17.9952,18.5633,17.9535,18.4798,164400.0],["2020-08-28",18.3044,18.672,18.2375,18.6051,110200.0],["2020-08-31",18.5216,18.5216,18.1707,18.296,186000.0],["2020-09-01",18.2041,18.3127,18.0287,18.1958,123300.0],["2020-09-02",18.0287,18.4464,17.9034,18.3879,168000.0],["2020-09-03",18.3796,18.7722,18.3294,18.672,501900.0],["2020-09-04",18.9226,19.3069,18.8307,19.215,288600.0],["2020-09-08",19.1147,19.2066,18.7304,18.8725,227200.0],["2020-09-09",18.956,18.956,18.3461,18.814,246900.0],["2020-09-10",18.8975,19.2651,18.7221,19.215,281200.0],["2020-09-11",19.2902,19.6076,19.1231,19.4907,240600.0],["2020-09-14",19.6327,19.6327,19.1649,19.5909,158900.0],["2020-09-15",19.8081,20.0838,19.4071,19.6411,132200.0],["2020-09-16",19.6745,20.3428,19.5575,19.9335,167100.0],["2020-09-17",19.733,19.9669,19.5074,19.758,131800.0],["2020-09-18",19.9335,20.1089,19.474,19.6661,433500.0],["2020-09-21",19.2735,19.3236,18.2542,18.7388,199500.0],["2020-09-22",18.7639,18.9727,18.4798,18.5801,160500.0],["2020-09-23",18.5717,18.9476,17.9869,17.9953,156900.0],["2020-09-24",17.9451,18.3294,17.7697,18.037,112600.0],["2020-09-25",17.8699,18.2877,17.8198,18.1206,117500.0],["2020-09-28",18.2793,19.0061,18.2793,18.7304,131400.0],["2020-09-29",18.6218,18.7137,18.1289,18.4965,134900.0],["2020-09-30",18.5801,18.8975,18.4714,18.6803,220700.0],["2020-10-01",18.5466,18.9644,18.4297,18.7304,92300.0],["2020-10-02",18.413,19.4406,18.1122,19.3904,124700.0],["2020-10-05",19.6995,19.9251,19.6327,19.7998,111700.0],["2020-10-06",20.0003,20.3595,19.5826,19.8081,357200.0],["2020-10-07",19.9251,20.1841,19.5157,19.9585,181700.0],["2020-10-08",20.1173,20.5433,19.9752,20.5266,151700.0],["2020-10-09",20.7021,20.794,20.418,20.5517,117200.0],["2020-10-12",20.4932,20.56,20.3178,20.5266,70200.0],["2020-10-13",20.2927,20.418,19.9084,20.1757,130600.0],["2020-10-14",20.1841,20.3094,19.4823,19.499,85000.0],["2020-10-15",19.2233,19.7413,19.0061,19.6578,93100.0],["2020-10-16",19.1565,19.9836,19.1565,19.5074,87800.0],["2020-10-19",19.5659,19.6076,19.2066,19.2735,144000.0],["2020-10-20",19.6912,19.7831,19.3403,19.5993,243400.0],["2020-10-21",19.5408,19.9335,19.4656,19.6995,68500.0],["2020-10-22",19.6995,20.0504,19.5826,19.9251,140600.0],["2020-10-23",19.875,20.3428,19.875,20.1924,87900.0],["2020-10-26",19.9418,19.9919,19.5826,19.8917,113900.0],["2020-10-27",19.7747,20.0504,19.098,19.1231,103700.0],["2020-10-28",18.5717,19.1314,17.8031,17.9117,138700.0],["2020-10-29",17.5692,18.3628,17.5441,18.3044,135500.0],["2020-10-30",18.1206,18.4965,18.0621,18.2375,173800.0],["2020-11-02",18.5216,18.7555,18.1039,18.7054,89400.0],["2020-11-03",19.1064,19.5993,19.0228,19.2066,131400.0],["2020-11-04",18.8641,18.8641,17.9869,18.1122,107700.0],["2020-11-05",18.1039,18.9644,18.1039,18.7973,72600.0],["2020-11-06",18.956,18.956,18.1456,18.1707,79400.0],["2020-11-09",19.5408,20.4431,19.1983,19.9084,284000.0],["2020-11-10",20.2008,21.3788,20.0003,21.2033,212300.0],["2020-11-11",21.2033,21.2033,20.6519,20.9527,162600.0],["2020-11-12",20.7271,20.9443,20.2092,20.4431,130900.0],["2020-11-13",20.5684,21.5291,20.5684,21.3453,117900.0],["2020-11-16",21.88,22.9995,21.8717,22.7739,152900.0],["2020-11-17",22.022,23.4506,22.022,23.2,301400.0],["2020-11-18",23.3922,24.2359,23.2334,23.8266,176000.0],["2020-11-19",23.8934,23.9018,22.941,23.6595,164100.0],["2020-11-20",23.4005,25.038,22.1641,23.0747,364700.0],["2020-11-23",23.2251,24.5868,23.2251,24.3362,243700.0],["2020-11-24",25.2218,25.2218,23.6261,25.0714,243900.0],["2020-11-25",24.8792,24.8792,24.0605,24.3195,108500.0],["2020-11-27",24.7361,24.7361,23.5746,24.1133,62700.0],["2020-11-30",23.8524,23.8524,22.3879,22.4973,194800.0],["2020-12-01",22.8003,23.1117,22.4047,22.8256,343600.0],["2020-12-02",22.7835,23.3305,22.5478,23.1286,135300.0],["2020-12-03",23.1033,23.2632,22.7582,23.0696,78500.0],["2020-12-04",23.3053,24.4415,23.0781,24.3574,312400.0],["2020-12-07",24.3574,24.7698,23.987,24.4247,121400.0],["2020-12-08",23.9281,24.7193,23.9281,24.1049,102000.0],["2020-12-09",24.3826,24.6604,23.9534,24.3826,112800.0],["2020-12-10",24.3069,24.3069,23.7682,23.9365,216600.0],["2020-12-11",23.8355,23.9029,23.0612,23.2716,163000.0],["2020-12-14",23.5325,23.8524,22.3458,22.5731,307100.0],["2020-12-15",22.7246,24.4079,22.3206,24.2059,521400.0],["2020-12-16",24.1722,24.3489,23.785,23.8271,130100.0],["2020-12-17",23.8019,24.1554,23.3221,24.0796,178700.0],["2020-12-18",24.1722,24.2564,23.5241,23.684,515800.0],["2020-12-21",23.2464,23.2464,22.3963,22.9181,215400.0],["2020-12-22",22.9602,23.0528,22.531,22.7498,126500.0],["2020-12-23",23.4063,23.4315,22.9434,23.3726,141100.0],["2020-12-24",23.5662,23.6251,23.2464,23.4989,84400.0],["2020-12-28",23.785,24.189,23.684,24.1469,141700.0],["2020-12-29",24.147,24.2311,23.7345,24.0207,104100.0],["2020-12-30",24.0207,24.6856,24.0207,24.5594,142000.0],["2020-12-31",24.6351,25.0391,24.4247,24.7445,120900.0],["2021-01-04",25.0391,25.0391,23.5325,24.046,124200.0],["2021-01-05",23.9365,24.9549,23.6925,24.6267,217900.0],["2021-01-06",25.2074,26.8318,24.7614,26.3773,287000.0],["2021-01-07",26.4783,26.7982,26.0491,26.512,131200.0],["2021-01-08",26.5877,26.5877,25.3842,25.8555,114300.0],["2021-01-11",25.3926,26.3268,25.3926,26.2427,93200.0],["2021-01-12",26.4278,26.8655,26.3605,26.7561,69000.0],["2021-01-13",26.6298,26.7561,26.0407,26.4867,96400.0],["2021-01-14",26.8318,27.1853,26.6382,26.6972,112600.0],["2021-01-15",26.1753,26.3605,25.8471,26.0238,147100.0],["2021-01-19",26.3942,26.4447,25.9733,26.3352,183900.0],["2021-01-20",26.4194,26.5541,26.1837,26.3689,86800.0],["2021-01-21",26.4952,26.5625,26.2174,26.4194,165300.0],["2021-01-22",26.0238,26.6719,26.0238,26.613,132700.0],["2021-01-25",26.5204,26.9833,26.0659,26.6298,71900.0],["2021-01-26",26.8066,26.8066,26.2932,26.5457,52800.0],["2021-01-27",26.0996,27.4294,26.0743,26.8823,181500.0],["2021-01-28",27.1348,27.6061,26.4699,26.6551,240100.0],["2021-01-29",27.0675,28.7844,25.6283,25.6956,299500.0],["2021-02-01",26.2932,27.219,25.8555,27.1348,149400.0],["2021-02-02",27.4799,27.5977,26.8066,27.32,78400.0],["2021-02-03",27.219,27.2779,26.5709,27.1011,104000.0],["2021-02-04",27.1348,28.2037,27.1011,28.1195,128100.0],["2021-02-05",28.3356,28.3356,27.5901,27.9459,120500.0],["2021-02-08",28.2678,28.6066,27.9628,28.5473,142700.0],["2021-02-09",28.4626,28.8608,27.8442,28.7422,128000.0],["2021-02-10",28.937,28.937,28.2,28.7337,135500.0],["2021-02-11",28.488,29.0048,28.0136,28.6659,107600.0],["2021-02-12",28.4626,28.8015,27.9882,28.6066,306300.0],["2021-02-16",28.5389,28.7337,28.3779,28.4372,80900.0],["2021-02-17",28.3948,28.5727,28.1577,28.3779,56300.0],["2021-02-18",28.1831,28.8014,28.1831,28.4118,75900.0],["2021-02-19",28.1746,28.7167,28.1746,28.7167,85600.0],["2021-02-22",28.8777,29.7079,28.2932,29.6231,109200.0],["2021-02-23",29.4707,30.1653,29.0979,29.4537,120800.0],["2021-02-24",29.9196,30.6397,29.4453,30.2246,146300.0],["2021-02-25",30.2669,30.5126,29.2165,29.4453,109100.0],["2021-02-26",29.6486,30.5804,29.4791,30.2415,230800.0],["2021-03-01",30.8176,31.6647,30.4448,31.5122,128500.0],["2021-03-02",31.724,31.724,30.8769,31.3343,137800.0],["2021-03-03",31.5376,32.2576,31.0802,31.8256,110700.0],["2021-03-04",31.9866,32.4525,31.131,31.8256,207700.0],["2021-03-05",32.3508,33.5622,32.1644,33.4775,152000.0],["2021-03-08",33.7401,35.2056,33.4944,35.0446,164500.0],["2021-03-09",35.1124,35.1801,34.0789,34.5363,158800.0],["2021-03-10",34.7566,35.9002,34.1213,35.7731,108400.0],["2021-03-11",35.8493,35.9679,34.9175,35.3919,101000.0],["2021-03-12",35.6037,36.0103,34.7735,35.6969,121500.0],["2021-03-15",35.2648,35.4851,34.5787,34.926,108200.0],["2021-03-16",34.6719,34.6719,33.6723,34.2229,142100.0],["2021-03-17",34.0958,34.3669,33.7485,34.3669,75100.0],["2021-03-18",34.333,35.2225,33.8078,34.1382,142900.0],["2021-03-19",33.8587,34.7312,33.0793,34.2483,535300.0],["2021-03-22",34.206,34.206,33.0624,33.6384,72800.0],["2021-03-23",33.2657,34.2398,32.6304,32.8675,118100.0],["2021-03-24",33.0793,33.9264,32.6219,32.6642,102600.0],["2021-03-25",32.3339,32.9523,31.7748,32.6134,127300.0],["2021-03-26",33.0539,33.8502,32.5202,33.2149,136900.0],["2021-03-29",32.876,33.8587,32.7744,32.8252,158300.0],["2021-03-30",32.9268,33.7401,32.8252,33.5622,74700.0],["2021-03-31",33.4859,34.0281,33.1725,33.5029,136600.0],["2021-04-01",33.6554,34.8582,33.4351,34.8498,113300.0],["2021-04-05",34.7989,35.2225,34.333,34.9091,133800.0],["2021-04-06",34.9684,35.6121,34.9684,35.1378,77600.0],["2021-04-07",34.9853,35.4681,34.206,34.494,106700.0],["2021-04-08",34.6888,34.7905,34.0365,34.5617,69200.0],["2021-04-09",34.6549,34.9006,34.3076,34.8921,72400.0],["2021-04-12",35.0615,35.2055,34.6549,35.1886,50800.0],["2021-04-13",35.2733,35.2733,34.4601,34.7735,57800.0],["2021-04-14",34.8244,35.6884,34.8244,35.4512,63700.0],["2021-04-15",35.6291,36.1712,35.2056,36.1374,113000.0],["2021-04-16",36.4508,36.5524,35.6206,35.7138,80600.0],["2021-04-19",35.663,35.8578,35.0446,35.502,94900.0],["2021-04-20",35.4088,35.5444,34.7905,35.231,181300.0],["2021-04-21",35.1293,36.2475,35.1293,36.1374,97100.0],["2021-04-22",36.3152,36.7473,35.9849,35.9849,174000.0],["2021-04-23",36.2559,36.832,35.9256,36.5694,96400.0],["2021-04-26",36.8743,36.9929,35.7731,36.4762,117300.0],["2021-04-27",36.4254,36.7981,36.1289,36.6964,102800.0],["2021-04-28",36.7811,37.0607,36.1628,36.2814,75000.0],["2021-04-29",36.4338,36.7473,35.807,36.2983,70000.0],["2021-04-30",35.5952,36.3237,34.3161,35.0531,220300.0],["2021-05-03",35.1124,36.2051,35.1124,35.7308,224800.0],["2021-05-04",35.9256,35.9256,35.0022,35.3919,131300.0],["2021-05-05",35.502,35.7816,34.8413,35.3326,113500.0],["2021-05-06",35.231,36.0018,35.0361,35.79,106300.0],["2021-05-07",35.6666,36.0327,35.4282,35.939,86100.0],["2021-05-10",36.0668,36.1434,35.0961,35.1387,113100.0],["2021-05-11",34.6789,34.8152,33.8956,34.5512,165100.0],["2021-05-12",34.4576,34.8662,33.9212,33.9297,130900.0],["2021-05-13",34.0829,35.292,34.0829,35.0876,117200.0],["2021-05-14",35.3516,35.4197,34.9343,35.1642,65200.0],["2021-05-17",35.1472,35.1472,34.4916,34.7811,101600.0],["2021-05-18",34.7385,34.9088,34.4576,34.7385,181400.0],["2021-05-19",34.1766,34.3298,33.7509,33.9807,139500.0],["2021-05-20",34.0318,34.0318,32.8483,33.0442,98000.0],["2021-05-21",33.257,33.3933,32.925,33.1463,70600.0],["2021-05-24",33.3422,33.4529,33.0867,33.3251,113800.0],["2021-05-25",33.4188,33.853,32.5929,32.7802,132600.0],["2021-05-26",33.0612,33.4273,32.6185,33.0271,125300.0],["2021-05-27",33.3251,33.7338,33.2826,33.4103,151100.0],["2021-05-28",33.521,33.5465,32.7632,33.2655,61900.0],["2021-06-01",33.5806,33.853,33.0782,33.7253,111500.0],["2021-06-02",33.853,33.853,32.6695,32.9846,80100.0],["2021-06-03",32.942,33.24,32.4311,32.9335,77500.0],["2021-06-04",33.1463,33.2059,32.5333,33.1889,85100.0],["2021-06-07",33.3592,33.5891,32.8909,33.1804,75200.0],["2021-06-08",33.1889,33.4443,33.0271,33.1719,130800.0],["2021-06-09",33.1293,33.3422,32.9335,33.0442,100200.0],["2021-06-10",33.24,33.4018,32.7206,32.7632,72000.0],["2021-06-11",32.8483,33.3081,32.7802,33.1208,58100.0],["2021-06-14",33.24,33.24,32.2864,32.3886,128600.0],["2021-06-15",32.4482,32.8994,32.1161,32.6951,83900.0],["2021-06-16",32.5929,32.5929,32.0225,32.1161,71300.0],["2021-06-17",32.1587,32.4992,31.0688,31.3072,108600.0],["2021-06-18",30.6516,30.9667,29.8002,30.3877,336800.0],["2021-06-21",30.6857,31.6138,30.4814,31.3583,130100.0],["2021-06-22",31.2647,31.3668,30.558,31.2647,107100.0],["2021-06-23",31.2647,31.2647,30.558,30.6176,92000.0],["2021-06-24",30.6431,30.8475,30.0216,30.7623,109300.0],["2021-06-25",30.7283,31.1284,30.3622,30.4728,417900.0],["2021-06-28",30.3962,30.6261,29.7576,30.0897,121200.0],["2021-06-29",30.1408,31.0263,29.8768,30.8986,189100.0],["2021-06-30",30.7708,30.9922,30.4643,30.6176,175200.0],["2021-07-01",30.8475,30.9752,30.2685,30.3281,121100.0],["2021-07-02",30.4558,30.4558,29.664,29.8257,75300.0],["2021-07-06",29.9535,30.1152,28.8296,28.9913,103900.0],["2021-07-07",29.085,30.0812,28.8211,29.1105,69300.0],["2021-07-08",28.5571,29.0254,28.3528,28.7785,99700.0],["2021-07-09",28.9828,29.7832,28.9828,29.4681,60500.0],["2021-07-12",29.3489,30.1834,29.0339,30.1152,110300.0],["2021-07-13",29.9364,30.1067,29.4,29.4341,78400.0],["2021-07-14",29.5192,29.8002,29.3149,29.4256,56600.0],["2021-07-15",29.2212,29.681,29.0254,29.4171,96200.0],["2021-07-16",29.664,29.8939,28.5486,28.6167,74600.0],["2021-07-19",28.1655,28.8466,27.927,28.5316,118600.0],["2021-07-20",28.5316,29.7747,28.5316,28.9573,112500.0],["2021-07-21",29.1872,29.8683,29.102,29.2723,71200.0],["2021-07-22",29.2042,29.366,27.8334,27.91,84500.0],["2021-07-23",28.208,28.3102,27.8674,28.0973,72800.0],["2021-07-26",28.1399,29.3149,27.9441,28.2676,80600.0],["2021-07-27",28.1144,28.7615,27.4502,28.6678,168800.0],["2021-07-28",28.8551,29.1531,28.0973,29.0339,73400.0],["2021-07-29",29.1361,29.7406,28.9317,29.1701,80000.0],["2021-07-30",29.8002,30.592,29.3319,29.4596,251700.0],["2021-08-02",29.5618,30.2259,28.4805,28.6337,164900.0],["2021-08-03",28.6508,29.1361,27.9185,28.9743,134300.0],["2021-08-04",28.6763,29.0084,27.927,28.5741,161900.0],["2021-08-05",28.7359,29.0169,28.5997,28.9573,72500.0],["2021-08-06",29.1158,29.3215,29.0044,29.3043,61100.0],["2021-08-09",29.3043,29.3043,28.6445,28.6874,49800.0],["2021-08-10",28.6617,29.3729,28.3018,29.3729,54300.0],["2021-08-11",29.3986,29.7841,29.1843,29.7413,66200.0],["2021-08-12",29.887,30.204,29.4585,29.7413,76800.0],["2021-08-13",29.8013,30.0155,29.3814,29.6556,51400.0],["2021-08-16",29.4243,29.7242,28.7988,29.5871,76800.0],["2021-08-17",29.5014,29.5185,28.7474,29.1672,43700.0],["2021-08-18",29.1672,29.5442,28.8159,28.9359,70300.0],["2021-08-19",28.6445,28.7645,28.3275,28.4646,67200.0],["2021-08-20",28.2847,29.4585,27.9591,29.4157,823300.0],["2021-08-23",29.5614,30.1954,29.5614,29.7841,118400.0],["2021-08-24",29.887,30.1526,29.6385,29.6985,72400.0],["2021-08-25",29.6556,29.9898,29.4328,29.8013,71500.0],["2021-08-26",29.887,29.9812,29.3986,29.4842,55200.0],["2021-08-27",29.5014,30.8038,29.5014,30.6324,89000.0],["2021-08-30",30.6496,30.6496,30.2554,30.4696,84100.0],["2021-08-31",30.5724,31.7892,30.521,31.7292,145700.0],["2021-09-01",31.7121,31.8749,31.1294,31.8149,90600.0],["2021-09-02",32.012,32.1405,31.4636,31.8234,119400.0],["2021-09-03",31.6692,31.6692,30.0755,30.1612,109800.0],["2021-09-07",30.2811,30.7438,29.9127,30.3411,129800.0],["2021-09-08",30.1097,30.6838,30.1097,30.5296,160000.0],["2021-09-09",30.4611,30.5896,29.6813,29.6813,76800.0],["2021-09-10",29.8527,30.1269,28.4217,28.4817,120600.0],["2021-09-13",28.3104,28.6617,27.8477,28.3275,123500.0],["2021-09-14",28.3618,28.3618,27.3764,27.5306,126200.0],["2021-09-15",27.4192,28.139,27.2222,27.7534,173300.0],["2021-09-16",27.8991,28.0876,26.9223,27.7877,202200.0],["2021-09-17",27.6163,29.1072,27.3164,28.9958,612100.0],["2021-09-20",28.3446,28.7302,27.8991,28.4646,137600.0],["2021-09-21",28.5331,28.5331,27.9333,28.2247,83000.0],["2021-09-22",28.2675,29.1586,28.2675,28.6531,109400.0],["2021-09-23",28.893,30.0755,28.893,29.7242,109100.0],["2021-09-24",29.887,30.0069,29.4671,29.5956,81400.0],["2021-09-27",29.5614,30.6239,29.5614,30.3497,95400.0],["2021-09-28",30.4354,30.4354,29.4243,29.5699,94800.0],["2021-09-29",29.647,30.2297,29.5014,30.1954,60300.0],["2021-09-30",30.3839,30.4696,29.6556,29.7242,61500.0],["2021-10-01",30.0155,30.581,29.7327,30.2211,100000.0],["2021-10-04",30.1612,30.701,29.5442,30.1783,61400.0],["2021-10-05",30.3068,30.5982,29.9127,30.3754,89700.0],["2021-10-06",30.0412,30.1355,29.3729,30.0498,61000.0],["2021-10-07",30.3411,30.6496,30.0412,30.324,53600.0],["2021-10-08",30.2126,30.2468,29.9384,29.9898,32900.0],["2021-10-11",30.0583,30.0583,29.3729,29.3986,77900.0],["2021-10-12",29.5614,30.3839,29.51,29.8613,44700.0],["2021-10-13",29.8099,29.9127,29.5185,29.7242,38600.0],["2021-10-14",30.0412,30.3154,29.6899,30.2897,56200.0],["2021-10-15",30.8209,30.8381,30.1012,30.1097,77100.0],["2021-10-18",29.9812,30.1183,29.6213,29.7327,42800.0],["2021-10-19",29.8613,30.0155,29.51,29.9384,61000.0],["2021-10-20",29.8527,30.2726,29.4928,29.9212,35900.0],["2021-10-21",29.9641,30.2383,29.6642,30.0669,57000.0],["2021-10-22",30.1612,30.3754,29.8441,30.1783,36000.0],["2021-10-25",30.2297,30.4268,29.887,30.3582,39200.0],["2021-10-26",30.3668,30.4268,29.7499,29.7927,67500.0],["2021-10-27",29.6556,29.6556,28.5846,28.6617,66700.0],["2021-10-28",28.9016,29.1758,28.8673,29.073,56500.0],["2021-10-29",28.953,29.51,28.8416,29.45,73300.0],["2021-11-01",29.6985,31.1037,29.6813,31.0266,113000.0],["2021-11-02",30.9923,31.772,30.6581,31.575,98700.0],["2021-11-03",31.4122,32.9545,30.958,32.7917,122800.0],["2021-11-04",32.8345,33.3315,32.1662,32.7231,114400.0],["2021-11-05",33.0745,33.8885,32.9973,33.7171,87400.0],["2021-11-08",33.0316,33.9313,33.0316,33.6485,82900.0],["2021-11-09",33.5886,33.6571,32.7574,33.4772,64500.0],["2021-11-10",33.3915,33.9999,33.1344,33.6657,77000.0],["2021-11-11",33.7085,34.0684,33.5029,33.7771,45100.0],["2021-11-12",33.8628,33.8628,33.3144,33.3401,53400.0],["2021-11-15",33.6057,33.6057,32.9716,33.3572,55400.0],["2021-11-16",33.263,33.4001,32.9973,33.0402,72500.0],["2021-11-17",32.9288,33.1173,32.3376,33.0402,84900.0],["2021-11-18",33.3144,33.3144,32.7403,33.1087,128200.0],["2021-11-19",31.7463,32.1234,30.4354,31.0523,201900.0],["2021-11-22",31.4807,32.9888,31.395,31.4122,275800.0],["2021-11-23",31.5578,32.766,31.2579,32.1833,158600.0],["2021-11-24",32.1405,32.7831,31.9091,32.5004,144500.0],["2021-11-26",31.3886,32.6383,29.7683,30.2768,112500.0],["2021-11-29",30.6474,31.4403,30.1475,30.837,187100.0],["2021-11-30",30.3457,30.6905,29.4753,29.8803,247100.0],["2021-12-01",30.6732,30.768,29.3288,29.6907,151400.0],["2021-12-02",29.8372,31.4575,29.8028,31.3282,120900.0],["2021-12-03",31.3713,31.5782,30.949,31.2852,157500.0],["2021-12-06",31.5437,32.509,31.5437,31.8885,129100.0],["2021-12-07",32.259,32.4659,31.6816,31.9057,137400.0],["2021-12-08",32.1125,32.2332,31.492,31.9143,81600.0],["2021-12-09",31.604,32.0177,31.4231,31.4575,80000.0],["2021-12-10",31.6988,31.6988,31.0352,31.1645,71600.0],["2021-12-13",31.0352,31.3369,30.656,30.7594,106700.0],["2021-12-14",30.5095,31.5437,30.1475,30.3026,152100.0],["2021-12-15",30.3026,30.9232,30.001,30.7594,228800.0],["2021-12-16",31.4317,31.5782,30.4319,30.5181,159300.0],["2021-12-17",30.544,30.8025,29.9407,30.0786,503400.0],["2021-12-20",29.5528,29.5528,28.7168,29.2684,118400.0],["2021-12-21",29.5097,30.182,29.5097,29.7855,68200.0],["2021-12-22",29.639,30.6388,29.5442,30.475,101100.0],["2021-12-23",30.7336,30.9404,30.475,30.7939,43000.0],["2021-12-27",30.7767,31.4144,30.475,31.3713,67000.0],["2021-12-28",31.38,31.854,31.2852,31.5179,76000.0],["2021-12-29",31.604,32.1039,31.5351,32.0263,100800.0],["2021-12-30",31.8971,32.4487,31.3196,31.4403,81700.0],["2021-12-31",31.4748,31.8798,31.2593,31.604,86200.0],["2022-01-03",31.6471,32.3625,31.5092,31.673,108600.0],["2022-01-04",31.7161,32.6124,31.7161,32.1125,57600.0],["2022-01-05",32.6641,32.6641,31.4661,31.6299,112800.0],["2022-01-06",31.7333,32.0781,31.4403,31.6385,61700.0],["2022-01-07",31.6902,31.9057,31.0266,31.2162,53400.0],["2022-01-10",31.0352,31.1731,30.4664,30.8715,126200.0],["2022-01-11",30.8629,30.8629,30.294,30.3544,58600.0],["2022-01-12",30.5181,31.8454,30.2509,31.5437,285900.0],["2022-01-13",31.3369,32.7245,31.3369,31.7937,127800.0],["2022-01-14",31.7247,32.0177,31.4317,32.0177,159100.0],["2022-01-18",31.9315,32.3452,31.5954,31.7678,148200.0],["2022-01-19",31.854,31.9402,31.0525,31.4489,168100.0],["2022-01-20",31.4231,31.8023,30.182,30.3285,106000.0],["2022-01-21",30.0699,30.7336,29.4322,29.4408,165400.0],["2022-01-24",29.1564,30.1906,28.8806,30.0182,121600.0],["2022-01-25",29.7166,30.1561,28.7341,29.708,77300.0],["2022-01-26",30.0355,30.6819,28.8375,29.2857,192700.0],["2022-01-27",29.3546,29.8286,28.51,28.7082,95300.0],["2022-01-28",28.9409,30.2078,28.6738,29.9407,206800.0],["2022-01-31",29.4063,30.2682,29.3029,30.2682,129300.0],["2022-02-01",30.2682,30.4147,29.4667,30.0355,152600.0],["2022-02-02",30.1648,30.363,29.6132,29.7597,181200.0],["2022-02-03",29.4839,30.0355,29.4839,29.6993,86700.0],["2022-02-04",29.682,29.708,28.8493,29.3264,99000.0],["2022-02-07",29.283,29.6994,29.0922,29.3177,69400.0],["2022-02-08",29.4044,30.0029,29.283,29.8902,70600.0],["2022-02-09",30.1677,30.3759,29.6907,29.7254,70500.0],["2022-02-10",29.5259,29.7687,29.0488,29.2136,113900.0],["2022-02-11",29.3177,30.0029,28.7886,29.0401,73300.0],["2022-02-14",28.9968,29.4044,28.7886,29.2136,105100.0],["2022-02-15",29.5085,29.8902,29.3958,29.708,75000.0],["2022-02-16",29.5172,30.081,29.4478,30.0203,61500.0],["2022-02-17",29.6386,30.2111,29.5432,30.1244,83600.0],["2022-02-18",29.9682,30.48,29.7948,30.0897,115500.0],["2022-02-22",30.0029,30.3239,28.6758,28.832,158000.0],["2022-02-23",29.1269,29.4912,28.3462,28.4677,84400.0],["2022-02-24",27.8258,28.433,27.4095,28.3896,90100.0],["2022-02-25",28.6064,29.4825,28.3896,29.335,87200.0],["2022-02-28",29.1355,29.4738,28.5544,28.7799,149900.0],["2022-03-01",28.5631,28.7626,27.9646,28.3549,167300.0],["2022-03-02",28.511,29.4391,28.511,29.2049,65100.0],["2022-03-03",29.4131,29.4738,28.9534,29.4131,75700.0],["2022-03-04",29.0315,29.3871,28.9361,29.309,71600.0],["2022-03-07",29.4131,29.4131,28.5024,28.6585,86400.0],["2022-03-08",28.6151,28.9187,27.8778,28.034,113800.0],["2022-03-09",28.5284,28.9881,28.485,28.7886,109000.0],["2022-03-10",28.4156,28.8493,28.1294,28.7886,78600.0],["2022-03-11",28.8753,29.3437,28.8753,28.91,122000.0],["2022-03-14",29.1095,29.4131,28.9274,29.1616,80400.0],["2022-03-15",29.3004,29.6386,28.5717,28.9014,115900.0],["2022-03-16",29.1355,29.5606,29.0575,29.4912,144200.0],["2022-03-17",29.3958,29.708,29.2483,29.4825,87100.0],["2022-03-18",29.3004,29.7254,28.9621,29.3697,472500.0],["2022-03-21",29.5259,29.7427,29.0401,29.3871,103600.0],["2022-03-22",29.5606,29.7254,28.7712,28.8233,101200.0],["2022-03-23",28.8753,28.8753,27.9906,28.1641,109100.0],["2022-03-24",28.3202,28.3375,28.034,28.3029,87900.0],["2022-03-25",28.4677,28.7886,28.1814,28.2248,106200.0],["2022-03-28",28.1034,28.1901,27.6176,28.0773,82200.0],["2022-03-29",28.3289,28.832,28.2855,28.6845,148400.0],["2022-03-30",28.6325,28.7452,28.0513,28.1207,114700.0],["2022-03-31",28.1034,28.2508,27.713,28.0687,161100.0],["2022-04-01",28.2768,28.6845,27.7304,28.5371,209900.0],["2022-04-04",28.5371,28.6238,28.1554,28.3289,117200.0],["2022-04-05",28.1207,28.6238,27.7738,27.7824,115700.0],["2022-04-06",27.6436,27.8431,27.4702,27.7304,164700.0],["2022-04-07",27.7217,27.7217,26.889,27.2273,126000.0],["2022-04-08",27.3661,27.713,27.1839,27.2186,109900.0],["2022-04-11",27.0278,27.4875,26.8196,26.8543,124100.0],["2022-04-12",26.9931,27.314,26.5854,26.6635,93700.0],["2022-04-13",26.7763,27.0278,26.5421,26.8456,68700.0],["2022-04-14",26.8456,27.1059,26.2298,26.2732,90400.0],["2022-04-18",26.2732,26.4293,25.6226,25.8048,108200.0],["2022-04-19",25.9175,26.4553,25.7961,26.1778,108100.0],["2022-04-20",26.438,27.0278,26.3946,26.837,137500.0],["2022-04-21",26.9411,27.5569,26.8543,27.4441,134700.0],["2022-04-22",27.3054,27.635,27.262,27.5222,87200.0],["2022-04-25",27.3574,27.5049,26.6722,27.1232,138100.0],["2022-04-26",26.915,26.9758,25.4405,25.5185,114700.0],["2022-04-27",25.614,26.0563,25.267,25.7094,94700.0],["2022-04-28",25.9262,26.5681,25.614,26.4987,94400.0],["2022-04-29",26.3512,26.6722,25.7614,25.8568,192800.0],["2022-05-02",26.0216,26.5941,25.7788,26.2385,222400.0],["2022-05-03",26.1344,26.7849,25.8828,26.5421,127700.0],["2022-05-04",26.4553,27.1059,26.3599,27.0278,158400.0],["2022-05-05",26.8283,26.9671,26.0477,26.3165,111700.0],["2022-05-06",26.2903,26.5612,26.0457,26.2903,112900.0],["2022-05-09",25.8622,26.9456,25.8622,26.4563,141100.0],["2022-05-10",26.6398,26.7971,25.5127,25.7836,121800.0],["2022-05-11",25.8971,26.4301,25.3991,25.5302,97200.0],["2022-05-12",25.4603,26.2554,25.338,26.1767,145900.0],["2022-05-13",26.2903,26.6922,26.2641,26.2991,139700.0],["2022-05-16",26.2991,26.8845,26.2991,26.7185,124800.0],["2022-05-17",27.033,27.8019,27.033,27.7232,109700.0],["2022-05-18",27.5398,27.8281,26.9281,27.033,174900.0],["2022-05-19",26.8583,27.4262,26.5874,26.9456,157800.0],["2022-05-20",27.2165,27.3038,26.6398,26.9369,132100.0],["2022-05-23",27.2602,27.2951,26.7621,26.9718,129600.0],["2022-05-24",26.9806,27.4786,26.5437,27.3825,121300.0],["2022-05-25",27.2252,27.8193,27.2252,27.6009,107000.0],["2022-05-26",27.8456,28.3261,27.8456,28.1776,80100.0],["2022-05-27",28.3523,28.6843,28.2475,28.396,172400.0],["2022-05-31",28.1164,28.597,27.7669,28.2737,187700.0],["2022-06-01",28.4572,28.4572,27.7145,27.9155,103400.0],["2022-06-02",28.1426,28.8067,28.064,28.6756,104700.0],["2022-06-03",28.6756,28.7018,28.0815,28.1688,105100.0],["2022-06-06",28.4659,28.562,28.0902,28.1776,103100.0],["2022-06-07",28.0902,28.6669,28.029,28.5008,99400.0],["2022-06-08",28.396,28.4135,27.3126,27.5398,136400.0],["2022-06-09",27.4,27.697,26.9369,27.0417,87400.0],["2022-06-10",26.832,26.832,26.4039,26.4825,89200.0],["2022-06-13",26.0719,26.2641,25.3817,25.4341,154600.0],["2022-06-14",25.3817,25.9059,25.2593,25.6962,116300.0],["2022-06-15",25.836,26.1767,25.7137,25.8273,104700.0],["2022-06-16",25.504,25.504,24.2895,24.438,171800.0],["2022-06-17",24.6739,24.8225,24.2808,24.4118,334000.0],["2022-06-21",24.7089,24.9535,24.1322,24.639,121100.0],["2022-06-22",24.5429,25.0496,24.5429,24.8836,90000.0],["2022-06-23",24.8312,25.0147,24.272,24.5516,107200.0],["2022-06-24",24.6128,25.338,24.6128,25.3205,260200.0],["2022-06-27",25.5127,25.7574,25.2768,25.6088,73000.0],["2022-06-28",25.6962,26.0107,25.0409,25.0409,66600.0],["2022-06-29",25.1894,25.1894,24.5691,24.9186,78800.0],["2022-06-30",24.604,25.1195,24.3681,25.0496,114000.0],["2022-07-01",24.9098,25.1457,24.5778,25.0846,92600.0],["2022-07-05",24.6827,25.0409,24.2283,24.9448,140300.0],["2022-07-06",24.9011,24.9186,24.0973,24.307,80800.0],["2022-07-07",24.3856,24.7438,24.3856,24.5604,53800.0],["2022-07-08",24.5167,24.639,24.2196,24.2895,58100.0],["2022-07-11",24.0449,24.2196,23.7915,23.8701,57700.0],["2022-07-12",23.8177,24.3245,23.6255,23.7303,64800.0],["2022-07-13",23.5381,23.6604,23.2935,23.407,58600.0],["2022-07-14",23.0838,23.2323,22.9352,23.2061,47200.0],["2022-07-15",23.6604,23.7827,23.2672,23.6255,80500.0],["2022-07-18",23.9051,24.0361,23.3022,23.4158,47000.0],["2022-07-19",23.7041,24.3332,23.6342,23.9313,98800.0],["2022-07-20",23.975,24.3157,23.8264,24.1934,99900.0],["2022-07-21",24.0711,24.1672,23.3634,23.9575,86200.0],["2022-07-22",23.9575,24.0449,23.5556,23.8614,78400.0],["2022-07-25",23.8264,24.0536,23.6429,23.7653,50500.0],["2022-07-26",23.5993,23.8701,23.5032,23.5381,40200.0],["2022-07-27",23.5643,24.0274,23.5643,23.9924,104800.0],["2022-07-28",24.1584,24.2808,23.7827,23.9662,136700.0],["2022-07-29",24.3594,25.3205,24.2109,24.4206,110900.0],["2022-08-01",24.3157,24.5604,23.7915,24.2982,127000.0],["2022-08-02",24.2458,24.2458,23.276,23.3109,96000.0],["2022-08-03",23.4769,23.4769,23.0139,23.0401,97100.0],["2022-08-04",23.0226,23.1449,22.5945,22.6993,104300.0],["2022-08-05",22.5231,22.7963,22.2235,22.5936,131100.0],["2022-08-08",22.576,23.0166,22.576,22.6376,182000.0],["2022-08-09",22.6553,22.8932,22.5055,22.6817,151700.0],["2022-08-10",22.9108,23.7744,22.761,23.5364,159800.0],["2022-08-11",23.5805,23.792,23.1487,23.3602,98700.0],["2022-08-12",23.5012,23.6862,23.3073,23.4219,123300.0],["2022-08-15",23.3602,23.6774,23.2104,23.6774,71100.0],["2022-08-16",23.6158,23.9418,23.3778,23.9154,81700.0],["2022-08-17",23.8625,24.1445,23.792,24.0828,74900.0],["2022-08-18",24.1004,24.4881,23.9682,24.4617,93200.0],["2022-08-19",24.3031,24.5674,24.1797,24.4088,127500.0],["2022-08-22",24.259,24.2855,23.5541,23.651,128200.0],["2022-08-23",23.5276,23.9859,23.4924,23.6158,110100.0],["2022-08-24",23.51,23.6598,23.4219,23.6069,63200.0],["2022-08-25",23.5629,24.1885,23.5629,23.977,89200.0],["2022-08-26",23.9154,23.9154,23.0254,23.043,116700.0],["2022-08-29",23.0342,23.1135,22.8315,23.0166,82100.0],["2022-08-30",22.9989,23.087,22.5495,22.7169,135700.0],["2022-08-31",22.6817,22.6817,22.0384,22.0384,143300.0],["2022-09-01",21.9768,22.5583,21.7917,22.3733,182200.0],["2022-09-02",22.5848,22.62,21.9151,22.0384,141600.0],["2022-09-06",22.0561,22.1089,21.5097,21.871,190600.0],["2022-09-07",21.7212,22.0561,21.5626,21.9327,129400.0],["2022-09-08",21.7388,21.7476,21.3511,21.6507,114000.0],["2022-09-09",21.8622,22.2764,21.8622,22.2235,113800.0],["2022-09-12",22.4262,22.6376,22.3997,22.5936,115700.0],["2022-09-13",22.3292,22.3292,21.448,21.545,142700.0],["2022-09-14",21.5538,21.589,21.1925,21.4128,140300.0],["2022-09-15",21.2982,21.4657,21.1308,21.2454,134700.0],["2022-09-16",21.0779,21.6067,20.7872,21.5097,532200.0],["2022-09-19",21.4745,21.7741,21.4304,21.5802,180500.0],["2022-09-20",21.2982,21.2982,20.796,20.981,169400.0],["2022-09-21",21.0163,21.3775,20.6902,20.796,120700.0],["2022-09-22",20.6462,20.6462,20.3554,20.514,138500.0],["2022-09-23",20.3025,20.4876,19.9765,20.4082,205000.0],["2022-09-26",20.232,20.6021,19.8443,19.9412,129100.0],["2022-09-27",20.0293,20.5845,19.4918,19.6064,147500.0],["2022-09-28",19.7121,20.2144,19.5976,20.1263,114900.0],["2022-09-29",20.0029,20.0029,19.5006,19.8443,122600.0],["2022-09-30",19.7209,20.0734,19.5976,19.7474,235800.0],["2022-10-03",19.9853,20.3377,19.7562,20.1968,151500.0],["2022-10-04",20.4699,20.9546,20.4699,20.8665,133600.0],["2022-10-05",20.558,20.7078,20.3554,20.6197,115200.0],["2022-10-06",20.6374,20.6902,20.1086,20.1791,94100.0],["2022-10-07",19.9412,19.9412,19.5359,19.5887,115600.0],["2022-10-10",19.6152,20.1703,19.6152,20.0205,149200.0],["2022-10-11",19.9853,20.6197,19.906,20.4435,143400.0],["2022-10-12",20.3994,20.4611,20.1351,20.1439,85300.0],["2022-10-13",19.8355,20.8488,19.7033,20.6726,127900.0],["2022-10-14",20.9017,21.1132,20.655,20.7078,81500.0],["2022-10-17",21.0515,21.3864,21.0075,21.2277,145500.0],["2022-10-18",21.5274,22.1177,21.5185,22.0208,131000.0],["2022-10-19",21.9151,22.153,21.7036,22.1354,91600.0],["2022-10-20",22.0473,22.3733,21.6948,21.7917,113500.0],["2022-10-21",21.8974,22.5671,21.6948,22.5583,98800.0],["2022-10-24",22.62,23.0606,22.62,22.7698,101200.0],["2022-10-25",22.8491,23.3073,22.0737,22.9461,94900.0],["2022-10-26",23.087,23.3955,22.6905,23.0782,70700.0],["2022-10-27",23.3514,23.6158,23.0166,23.1575,97500.0],["2022-10-28",23.2457,24.0828,23.2457,23.9506,107300.0],["2022-10-31",23.792,23.8008,23.3338,23.6863,107500.0],["2022-11-01",23.8713,23.9242,23.5453,23.7744,66700.0],["2022-11-02",23.7744,23.9947,23.0518,23.1311,83700.0],["2022-11-03",22.8844,22.9725,22.6465,22.6817,88700.0],["2022-11-04",22.9549,23.3514,22.8051,23.0782,161000.0],["2022-11-07",23.2192,23.4924,22.9901,23.4748,96500.0],["2022-11-08",23.5629,23.8977,23.1311,23.3426,87400.0],["2022-11-09",23.2897,23.4043,22.9813,23.0782,65000.0],["2022-11-10",23.8889,24.3207,23.6334,23.933,120500.0],["2022-11-11",24.0563,24.4529,24.0299,24.1797,87800.0],["2022-11-14",24.215,24.6556,24.1357,24.3648,104700.0],["2022-11-15",24.7789,24.8142,24.2238,24.541,109400.0],["2022-11-16",24.5498,24.5851,24.1885,24.2238,98400.0],["2022-11-17",24.2238,24.5939,23.9418,24.5939,128400.0],["2022-11-18",25.4751,27.1757,25.3164,26.4444,465700.0],["2022-11-21",26.2857,26.8497,25.8804,26.8409,154900.0],["2022-11-22",26.8409,27.6956,26.8145,27.6516,158200.0],["2022-11-23",27.5547,28.0922,27.4049,27.6956,117100.0],["2022-11-25",27.74,28.0862,27.6157,27.8909,78400.0],["2022-11-28",27.6601,28.1572,27.6158,28.0241,119300.0],["2022-11-29",27.9087,28.6277,27.8377,28.5301,135900.0],["2022-11-30",28.4946,28.6277,27.1364,28.104,207400.0],["2022-12-01",28.0862,28.6632,27.8022,28.3792,149600.0],["2022-12-02",28.0418,28.3703,27.8821,28.2194,115200.0],["2022-12-05",28.0241,28.3792,27.8288,28.175,141100.0],["2022-12-06",28.0241,28.4857,27.7755,28.4502,144300.0],["2022-12-07",28.3081,28.7609,28.3081,28.3792,90600.0],["2022-12-08",28.4147,28.4147,27.4382,27.598,162000.0],["2022-12-09",27.5359,27.8821,27.3761,27.456,101300.0],["2022-12-12",27.4737,27.8022,27.1098,27.2962,144800.0],["2022-12-13",27.7312,28.2549,26.4351,26.7458,377500.0],["2022-12-14",26.8523,27.9176,26.8523,27.74,196900.0],["2022-12-15",27.598,28.0418,27.2784,27.5714,128500.0],["2022-12-16",27.1009,27.7755,26.7369,26.7369,462600.0],["2022-12-19",26.8168,27.1364,26.7547,26.95,122000.0],["2022-12-20",26.9411,27.1364,26.6837,26.7103,78200.0],["2022-12-21",26.9766,27.2163,26.9411,27.0033,73100.0],["2022-12-22",26.879,27.1808,26.4529,27.1275,92400.0],["2022-12-23",27.163,27.2429,26.8523,27.0654,59400.0],["2022-12-27",27.1098,27.5092,26.9589,27.385,59800.0],["2022-12-28",27.5092,27.7578,26.7014,26.7103,79000.0],["2022-12-29",26.9322,27.3139,26.9322,27.2074,62100.0],["2022-12-30",27.0743,27.2163,26.8523,27.021,64400.0],["2023-01-03",27.527,29.5243,27.4648,29.4621,193800.0],["2023-01-04",29.8172,30.5362,29.3201,30.4741,206700.0],["2023-01-05",30.3942,31.9565,30.1723,31.9121,141300.0],["2023-01-06",31.9565,33.1283,31.9565,32.933,217700.0],["2023-01-09",32.8442,33.6431,32.711,32.8886,189600.0],["2023-01-10",32.8442,32.8442,31.992,32.5246,141300.0],["2023-01-11",32.6134,32.8708,32.2938,32.5069,93700.0],["2023-01-12",32.5868,32.9773,32.285,32.9773,136800.0],["2023-01-13",32.8353,33.0927,32.7465,32.9773,139700.0],["2023-01-17",32.8442,33.3679,32.7022,32.8886,109100.0],["2023-01-18",33.004,33.2614,32.6844,32.8531,91300.0],["2023-01-19",32.5601,32.6666,32.1518,32.2406,87900.0],["2023-01-20",32.3648,32.3648,31.7435,32.1252,110000.0],["2023-01-23",31.9832,32.3826,31.6991,31.9654,84400.0],["2023-01-24",32.0187,32.1873,31.6192,32.0897,53400.0],["2023-01-25",32.0719,33.3679,31.9831,33.3324,85900.0],["2023-01-26",33.288,33.7319,32.9773,33.3413,109200.0],["2023-01-27",32.7022,33.1194,30.5629,30.696,233800.0],["2023-01-30",30.7138,31.921,30.625,31.2819,134900.0],["2023-01-31",31.2908,32.8886,31.2819,32.8797,218500.0],["2023-02-01",32.8176,33.217,31.9743,33.0217,198400.0],["2023-02-02",33.075,34.1935,32.9152,33.8828,191000.0],["2023-02-03",33.731,34.6865,33.731,34.4811,155700.0],["2023-02-06",34.1418,34.4008,33.3827,33.9453,166800.0],["2023-02-07",33.8381,33.981,33.1505,33.5434,111000.0],["2023-02-08",33.2219,33.3469,32.6504,33.088,102800.0],["2023-02-09",33.3112,33.4541,32.8558,33.0254,113200.0],["2023-02-10",33.0433,33.4809,33.0165,33.4273,98300.0],["2023-02-13",33.4898,34.0792,33.4184,34.0435,96800.0],["2023-02-14",33.981,34.6687,33.856,34.2221,141500.0],["2023-02-15",33.8917,35.0795,33.6238,34.9723,121600.0],["2023-02-16",34.624,35.1063,34.374,34.9723,126000.0],["2023-02-17",35.1956,35.401,34.8026,35.0527,216200.0],["2023-02-21",34.8205,34.9545,33.9899,34.0703,118500.0],["2023-02-22",34.0346,34.7223,33.8381,33.9096,150400.0],["2023-02-23",33.9989,34.3382,33.8739,34.1954,97300.0],["2023-02-24",33.8471,33.8917,33.2844,33.4005,90300.0],["2023-02-27",33.6774,33.9632,33.2308,33.3737,86000.0],["2023-02-28",33.3291,34.1596,33.3291,34.0793,182000.0],["2023-03-01",34.0793,34.9902,33.9542,34.5079,142500.0],["2023-03-02",34.3382,35.3385,34.1239,35.1777,125800.0],["2023-03-03",35.3027,35.3027,34.4454,34.8026,86200.0],["2023-03-06",34.8026,34.8026,33.213,33.4095,159800.0],["2023-03-07",33.597,33.731,33.0522,33.4362,133300.0],["2023-03-08",33.5613,33.731,32.9004,33.3023,81900.0],["2023-03-09",33.3737,33.4005,32.82,32.82,83600.0],["2023-03-10",32.6504,32.7575,32.0163,32.3824,106900.0],["2023-03-13",31.9448,32.3021,31.4537,31.5519,119800.0],["2023-03-14",32.2753,32.5343,31.8109,32.0073,108900.0],["2023-03-15",31.2929,32.1949,31.0518,32.0788,172400.0],["2023-03-16",31.6948,32.5253,31.016,32.2395,117400.0],["2023-03-17",31.9448,32.177,30.9625,31.1589,676200.0],["2023-03-20",31.4447,32.0699,31.2572,31.5608,122700.0],["2023-03-21",32.0609,32.7754,32.0609,32.2127,149700.0],["2023-03-22",32.3199,32.436,31.5519,31.6501,76500.0],["2023-03-23",31.6055,31.7484,30.6142,30.8196,128600.0],["2023-03-24",30.4981,31.15,30.4981,31.016,94000.0],["2023-03-27",31.275,31.4894,31.0875,31.3018,80600.0],["2023-03-28",31.2393,31.7394,31.1143,31.6858,122900.0],["2023-03-29",31.8645,31.9627,31.284,31.4179,66300.0],["2023-03-30",31.5162,32.3735,31.5162,31.8287,76900.0],["2023-03-31",32.0877,32.2842,31.8734,32.2038,107500.0],["2023-04-03",32.3289,32.4896,31.8645,32.052,103400.0],["2023-04-04",32.177,32.2395,31.3465,31.5697,103900.0],["2023-04-05",31.4269,31.5162,31.0428,31.3554,78700.0],["2023-04-06",31.4804,31.8823,31.3197,31.5787,65000.0],["2023-04-10",31.5072,32.2842,31.5072,32.186,100700.0],["2023-04-11",32.3288,32.82,32.186,32.6504,76500.0],["2023-04-12",32.8379,33.1951,32.8379,33.0076,60500.0],["2023-04-13",32.9808,33.6149,32.7307,33.4362,117300.0],["2023-04-14",33.6417,33.99,32.9004,33.1326,104200.0],["2023-04-17",33.1415,33.8203,33.0969,33.731,65600.0],["2023-04-18",33.7042,34.2668,33.5345,34.1418,145800.0],["2023-04-19",33.9453,34.4008,33.8471,34.3472,84800.0],["2023-04-20",34.0435,34.6151,34.0435,34.5347,88600.0],["2023-04-21",34.4633,34.4633,33.5702,34.0435,62400.0],["2023-04-24",33.981,34.3204,33.6417,33.6863,71300.0],["2023-04-25",33.4452,33.6327,32.1592,32.3289,123800.0],["2023-04-26",32.1234,32.2038,31.4179,31.5787,86500.0],["2023-04-27",31.6055,32.311,31.6055,32.0341,75600.0],["2023-04-28",33.0254,34.5168,32.8379,33.8203,178500.0],["2023-05-01",33.7935,36.1601,33.6684,35.3117,137300.0],["2023-05-02",35.0527,35.3831,34.365,34.7937,123400.0],["2023-05-03",34.7401,35.4635,33.5791,33.6506,163900.0],["2023-05-04",33.4184,33.472,32.4628,33.088,141000.0],["2023-05-05",33.5013,34.3281,33.5013,34.2202,86800.0],["2023-05-08",34.2113,34.2113,33.4744,33.6451,44000.0],["2023-05-09",33.4474,33.735,33.0969,33.5732,50100.0],["2023-05-10",34.0046,34.1124,33.5463,33.8877,60000.0],["2023-05-11",33.5283,33.9057,33.2767,33.8428,42400.0],["2023-05-12",33.8248,34.1304,33.4834,34.0136,37300.0],["2023-05-15",33.9237,34.3101,33.8518,34.1843,46300.0],["2023-05-16",33.9956,34.0585,33.3935,33.6451,61500.0],["2023-05-17",33.9417,34.7145,33.2497,34.5258,67200.0],["2023-05-18",34.4898,35.4694,34.4269,35.2717,73500.0],["2023-05-19",35.6581,35.721,34.8942,35.5233,128600.0],["2023-05-22",35.5053,35.6581,35.029,35.3166,64800.0],["2023-05-23",35.1009,36.341,34.7504,36.0625,95800.0],["2023-05-24",35.8827,35.9366,35.056,35.7389,139200.0],["2023-05-25",35.5143,35.5952,34.1843,34.8583,75300.0],["2023-05-26",34.8852,35.5862,34.4988,35.4514,73300.0],["2023-05-30",35.1548,35.6491,35.056,35.5053,75800.0],["2023-05-31",35.5233,35.5233,34.3101,34.5977,162500.0],["2023-06-01",34.6965,34.8673,34.1394,34.8223,65400.0],["2023-06-02",35.2447,36.4579,35.0739,36.377,105600.0],["2023-06-05",36.0175,36.1433,34.1034,35.029,114500.0],["2023-06-06",34.9481,35.739,34.9481,35.4604,120800.0],["2023-06-07",35.5143,37.7249,35.5143,37.5093,146200.0],["2023-06-08",37.7249,37.7249,36.7274,36.9162,86500.0],["2023-06-09",36.8443,36.9521,36.2332,36.7993,68300.0],["2023-06-12",36.7904,37.2487,36.4309,36.9341,97600.0],["2023-06-13",36.7993,37.4643,36.359,37.1858,122700.0],["2023-06-14",37.1139,37.3026,36.4399,36.6645,104900.0],["2023-06-15",36.6915,37.5901,36.5297,37.5901,129300.0],["2023-06-16",37.7968,37.8777,36.9341,37.3026,351700.0],["2023-06-20",37.2217,37.4733,36.9881,37.1049,71500.0],["2023-06-21",37.0689,37.1768,36.8173,36.9072,64500.0],["2023-06-22",36.8982,36.8982,36.2602,36.6556,69900.0],["2023-06-23",36.1254,36.4668,35.047,35.7659,557800.0],["2023-06-26",35.5772,36.6286,35.5502,36.0714,68900.0],["2023-06-27",36.2512,36.7634,36.1164,36.1883,53400.0],["2023-06-28",36.1074,36.8802,35.9546,36.8353,75100.0],["2023-06-29",36.9431,37.9496,36.9431,37.7789,106100.0],["2023-06-30",37.8957,38.4349,37.6171,38.3001,106200.0],["2023-07-03",38.2372,38.8932,38.0934,38.8303,90800.0],["2023-07-05",38.7764,41.1937,38.2821,40.6725,328400.0],["2023-07-06",40.4658,41.2836,38.7045,41.1577,218100.0],["2023-07-07",41.1308,42.4159,41.1308,41.5891,199100.0],["2023-07-10",41.5621,42.1642,41.3105,41.5352,85600.0],["2023-07-11",41.8048,42.0474,40.5557,40.8702,69400.0],["2023-07-12",41.1847,42.2271,41.1577,42.0204,119700.0],["2023-07-13",42.0114,42.7753,41.8946,42.5237,72700.0],["2023-07-14",42.3709,43.3145,42.0654,43.2606,75000.0],["2023-07-17",43.3774,43.3774,42.0744,42.2361,125800.0],["2023-07-18",42.1732,42.8831,41.9396,42.2721,122400.0],["2023-07-19",42.2721,42.6675,42.0115,42.5506,133800.0],["2023-07-20",42.5417,43.5751,41.7958,43.5571,112400.0],["2023-07-21",43.6919,43.6919,42.4877,42.5147,87600.0],["2023-07-24",42.3799,43.1527,42.3799,42.8292,59400.0],["2023-07-25",42.4787,43.1348,42.4787,43.0359,54400.0],["2023-07-26",42.955,43.62,42.955,43.5302,62100.0],["2023-07-27",43.6829,43.9076,42.6854,42.946,122000.0],["2023-07-28",42.6944,42.973,39.9985,41.5352,143600.0],["2023-07-31",41.67,42.991,40.6096,41.2476,195000.0],["2023-08-01",41.2836,42.1732,40.5646,41.1398,137700.0],["2023-08-02",40.7803,41.4094,40.5916,40.6455,53300.0],["2023-08-03",40.4478,40.9511,40.2591,40.8432,90900.0],["2023-08-04",40.9787,41.4574,40.771,41.3671,119400.0],["2023-08-07",41.3129,41.8909,41.3129,41.7193,86500.0],["2023-08-08",41.4122,41.7284,41.051,41.3942,82900.0],["2023-08-09",41.4032,41.4664,40.5181,40.5542,63800.0],["2023-08-10",40.509,40.7439,39.8316,39.949,70500.0],["2023-08-11",39.8948,40.1297,39.2626,39.2716,95500.0],["2023-08-14",39.082,39.2084,38.2781,39.1633,92600.0],["2023-08-15",38.8742,39.1632,38.4678,38.9916,93800.0],["2023-08-16",39.0458,39.6781,38.8742,38.9555,85300.0],["2023-08-17",38.9736,39.2536,38.3955,38.4317,81100.0],["2023-08-18",38.26,38.7387,38.1607,38.26,201600.0],["2023-08-21",38.26,38.6755,37.8265,37.8626,66700.0],["2023-08-22",37.962,38.1155,37.1039,37.122,83300.0],["2023-08-23",37.0949,37.6368,36.8781,37.4381,71300.0],["2023-08-24",37.1762,37.7994,37.0768,37.113,83900.0],["2023-08-25",37.0317,37.6188,36.9323,37.122,115800.0],["2023-08-28",37.2575,38.0794,37.0949,37.5013,64100.0],["2023-08-29",37.3839,38.54,37.2304,38.54,79800.0],["2023-08-30",38.3684,39.8678,38.3684,39.3981,108600.0],["2023-08-31",39.4884,39.4884,38.0162,38.0975,99000.0],["2023-09-01",38.1878,38.4497,37.691,38.242,128800.0],["2023-09-05",37.8355,37.8355,35.0898,36.3272,212600.0],["2023-09-06",36.5259,37.6097,36.5259,37.1401,165200.0],["2023-09-07",37.1581,37.1581,36.2278,36.282,163800.0],["2023-09-08",36.273,37.0226,35.2252,35.2614,81900.0],["2023-09-11",35.2975,35.5052,34.7646,34.8549,116100.0],["2023-09-12",34.882,35.144,34.3311,34.6201,248600.0],["2023-09-13",34.7285,35.5594,34.7285,34.8098,113300.0],["2023-09-14",34.9724,36.3723,34.9091,36.3543,220700.0],["2023-09-15",36.3452,36.4626,35.4872,35.6588,515500.0],["2023-09-18",35.7762,36.3091,35.3969,36.2368,102900.0],["2023-09-19",36.3091,36.9955,36.3091,36.7697,77900.0],["2023-09-20",36.851,37.2484,36.7878,36.8601,103600.0],["2023-09-21",36.4897,37.1581,36.2007,36.842,111800.0],["2023-09-22",36.7426,36.9413,36.0562,36.0833,62700.0],["2023-09-25",35.9839,36.4626,35.8485,35.9749,70900.0],["2023-09-26",35.7672,35.9659,34.584,34.6291,97600.0],["2023-09-27",34.9272,35.6046,34.7285,35.3878,118200.0],["2023-09-28",35.5143,36.3814,35.5143,35.9478,120400.0],["2023-09-29",36.0652,36.6704,34.9633,35.144,103900.0],["2023-10-02",34.8549,35.0898,34.4214,34.882,147600.0],["2023-10-03",34.8549,34.8549,33.482,33.6717,76500.0],["2023-10-04",33.8072,34.2498,33.184,34.1143,106600.0],["2023-10-05",33.9427,34.8188,33.7169,34.4665,117700.0],["2023-10-06",34.2859,36.0652,34.2859,35.4149,223400.0],["2023-10-09",35.3156,35.9207,35.153,35.8936,63000.0],["2023-10-10",35.8936,36.6252,35.6136,36.1375,112400.0],["2023-10-11",36.1375,36.851,36.011,36.8149,79000.0],["2023-10-12",36.7697,36.7697,34.882,35.6227,73500.0],["2023-10-13",35.6769,35.6769,35.0175,35.1259,74500.0],["2023-10-16",35.442,35.993,35.2794,35.3517,70700.0],["2023-10-17",35.2072,36.3814,35.2072,35.8575,89400.0],["2023-10-18",35.4511,35.7311,35.0446,35.144,92100.0],["2023-10-19",34.9994,35.433,33.5453,33.744,103000.0],["2023-10-20",33.8614,33.9698,33.4188,33.6175,150000.0],["2023-10-23",33.482,34.2407,32.6059,32.6872,114800.0],["2023-10-24",33.1027,33.464,32.5066,32.6511,143400.0],["2023-10-25",32.5608,33.0034,32.0279,32.1453,144800.0],["2023-10-26",32.353,32.7504,32.0459,32.3621,139700.0],["2023-10-27",32.2176,32.6059,31.6034,31.8021,130900.0],["2023-10-30",32.2627,32.5969,31.5221,32.1001,219200.0],["2023-10-31",32.1092,32.4253,31.9466,32.0098,117400.0],["2023-11-01",31.8563,32.0459,31.1698,31.7659,136900.0],["2023-11-02",32.2627,32.7324,32.1182,32.4704,190200.0],["2023-11-03",33.0485,33.2382,32.3801,32.7234,212100.0],["2023-11-06",32.6511,32.7775,32.2717,32.7775,143400.0],["2023-11-07",32.624,33.0033,32.2356,32.5608,94800.0],["2023-11-08",32.6059,32.8769,32.3711,32.6782,95900.0],["2023-11-09",32.8859,33.0937,32.4705,32.6421,88100.0],["2023-11-10",32.6421,33.8072,32.4795,33.6717,109700.0],["2023-11-13",33.4008,33.762,33.2833,33.5362,82000.0],["2023-11-14",34.3943,35.2794,34.2407,35.2523,129800.0],["2023-11-15",35.0356,35.2252,34.2949,34.3943,127600.0],["2023-11-16",34.6382,34.6382,34.1324,34.4846,85200.0],["2023-11-17",35.153,35.153,31.2782,33.1569,245700.0],["2023-11-20",33.0214,33.3195,32.073,32.335,149900.0],["2023-11-21",32.2447,32.4163,31.5402,31.5943,95800.0],["2023-11-22",31.6305,31.9466,30.8356,31.486,129100.0],["2023-11-24",31.5587,31.6133,31.1313,31.2222,49900.0],["2023-11-27",31.3132,31.8861,31.1131,31.8225,139000.0],["2023-11-28",31.7133,31.8406,31.395,31.395,148600.0],["2023-11-29",31.4769,31.6678,30.8584,30.9403,165800.0],["2023-11-30",31.204,31.7042,30.6947,31.0585,204400.0],["2023-12-01",31.0949,31.7861,30.8038,31.7133,221500.0],["2023-12-04",31.5769,32.1408,31.3586,32.1317,135700.0],["2023-12-05",31.8316,32.1317,31.2495,31.3495,104700.0],["2023-12-06",31.395,32.1953,31.395,31.5132,102400.0],["2023-12-07",31.5314,32.0225,31.2768,31.4314,113700.0],["2023-12-08",31.1676,31.6588,31.1131,31.3586,137000.0],["2023-12-11",31.486,31.6497,30.8584,31.1767,179100.0],["2023-12-12",31.3223,31.6406,31.0858,31.395,158100.0],["2023-12-13",31.3586,32.0862,30.7311,32.0225,303500.0],["2023-12-14",32.5591,32.9047,32.0862,32.1772,176400.0],["2023-12-15",32.4318,32.741,32.1408,32.3681,813800.0],["2023-12-18",32.6774,33.2776,32.3136,33.0321,136300.0],["2023-12-19",33.3049,34.3417,33.3049,34.278,129700.0],["2023-12-20",34.3326,34.6509,33.3049,33.5323,314400.0],["2023-12-21",33.8142,34.5145,33.2049,34.2507,263100.0],["2023-12-22",34.6327,35.3694,34.5873,34.9965,137700.0],["2023-12-26",34.9692,35.3512,34.5691,35.2148,74200.0],["2023-12-27",35.0966,35.5786,34.8601,34.8965,101300.0],["2023-12-28",34.7055,34.9692,34.2144,34.2871,101600.0],["2023-12-29",34.2871,34.2871,33.314,33.3322,183100.0],["2024-01-02",33.0866,33.8142,32.7865,33.4322,154400.0],["2024-01-03",33.3504,33.3504,32.1044,32.159,221900.0],["2024-01-04",32.3227,32.4227,31.7406,31.8315,122200.0],["2024-01-05",31.5132,32.2408,31.5132,31.8679,208600.0],["2024-01-08",31.6406,32.1862,31.2586,32.0862,150000.0],["2024-01-09",31.7406,31.8043,31.3677,31.7042,91000.0],["2024-01-10",31.5132,31.9134,31.2404,31.9134,114200.0],["2024-01-11",31.777,31.9498,31.2313,31.5951,154300.0],["2024-01-12",32.0316,32.4682,31.4859,31.5587,81400.0],["2024-01-16",31.2131,31.5314,30.6947,30.7493,155900.0],["2024-01-17",30.2218,30.7402,30.0035,30.0308,142700.0],["2024-01-18",30.2491,30.5128,30.1399,30.3036,146600.0],["2024-01-19",30.5401,30.5401,29.8307,30.3127,118800.0],["2024-01-22",30.34,31.1131,30.34,30.9494,130000.0],["2024-01-23",31.295,31.3404,30.8675,30.9403,112400.0],["2024-01-24",31.3041,31.3586,30.6765,30.7584,102000.0],["2024-01-25",31.2404,31.6678,30.9221,31.586,142500.0],["2024-01-26",31.8406,32.0044,31.1585,31.2222,93900.0],["2024-01-29",31.1767,31.4041,30.822,31.3222,73400.0],["2024-01-30",31.0767,31.295,30.8948,31.1313,72900.0],["2024-01-31",31.0949,31.0949,29.9126,29.9217,134400.0],["2024-02-01",30.1399,30.7857,29.7852,30.4037,190700.0],["2024-02-02",29.4052,30.0464,27.7013,28.1136,394100.0],["2024-02-05",27.7197,27.7563,25.8784,25.9242,318500.0],["2024-02-06",25.7593,27.0051,25.7593,26.6204,274400.0],["2024-02-07",26.6204,27.0051,25.6036,25.6769,368100.0],["2024-02-08",25.7685,26.5838,25.7043,26.3639,168400.0],["2024-02-09",26.6296,26.9593,26.0433,26.8311,362500.0],["2024-02-12",26.996,27.6097,26.8036,27.3441,161700.0],["2024-02-13",26.5196,26.5288,25.0723,25.228,213600.0],["2024-02-14",25.6585,25.9608,25.2555,25.3196,201400.0],["2024-02-15",25.512,26.3822,25.4295,26.3456,163800.0],["2024-02-16",26.3181,26.3181,25.9059,25.9517,135100.0],["2024-02-20",25.5395,26.0891,25.3013,25.4662,155300.0],["2024-02-21",25.5028,26.1257,25.4753,26.0891,116700.0],["2024-02-22",26.0066,26.3089,25.512,25.8876,159700.0],["2024-02-23",25.8418,26.6845,25.7318,26.2631,129800.0],["2024-02-26",26.2631,26.4647,25.7318,25.9608,78700.0],["2024-02-27",26.0799,26.8402,26.0433,26.6937,166200.0],["2024-02-28",26.3639,26.7944,26.1349,26.3364,94100.0],["2024-02-29",26.7486,27.0051,26.3456,26.5105,190700.0],["2024-03-01",26.4097,26.5654,25.97,26.1532,156900.0],["2024-03-04",26.1532,26.6112,25.7318,26.3822,141900.0],["2024-03-05",26.3089,27.0509,26.3089,26.8311,128100.0],["2024-03-06",27.1792,27.2341,26.7395,27.1425,121000.0],["2024-03-07",27.4265,27.738,27.2158,27.3899,90000.0],["2024-03-08",27.6922,27.912,27.1425,27.1425,117300.0],["2024-03-11",26.9685,27.4174,26.9685,27.2708,85800.0],["2024-03-12",27.2067,27.3074,26.7028,26.886,85700.0],["2024-03-13",26.7853,27.3074,26.4647,26.5013,84000.0],["2024-03-14",26.3364,26.4372,25.2005,25.4479,153700.0],["2024-03-15",25.3288,26.5654,25.3288,26.4189,504500.0],["2024-03-18",26.3456,26.5471,25.8784,25.9242,131500.0],["2024-03-19",25.8876,26.5838,25.8876,26.3914,118900.0],["2024-03-20",26.2448,26.9227,26.0524,26.7028,102500.0],["2024-03-21",26.7578,27.4357,26.657,27.2708,159400.0],["2024-03-22",27.2983,27.2983,26.6937,26.7944,77900.0],["2024-03-25",26.7486,27.1517,26.7212,26.7944,62500.0],["2024-03-26",26.9319,27.0509,26.4189,26.6937,148900.0],["2024-03-27",26.941,28.5349,26.8311,28.0403,281400.0],["2024-03-28",27.9212,28.709,27.738,28.4708,311000.0],["2024-04-01",28.6174,28.8739,26.9227,27.3807,189100.0],["2024-04-02",27.1792,27.1792,26.4464,26.5746,185400.0],["2024-04-03",26.3456,26.4921,25.8326,26.1532,175300.0],["2024-04-04",26.2815,26.6112,25.6585,25.8509,195600.0],["2024-04-05",25.7135,25.8601,25.0998,25.4845,282100.0],["2024-04-08",25.7135,26.2906,25.4479,25.686,101300.0],["2024-04-09",25.7776,26.3731,25.741,26.1624,86200.0],["2024-04-10",25.2921,25.4387,24.8707,25.2097,149500.0],["2024-04-11",25.2555,25.4662,24.8524,25.1272,96000.0],["2024-04-12",24.9257,25.0998,24.3578,24.4219,90100.0],["2024-04-15",24.4952,24.5318,24.1013,24.3944,130300.0],["2024-04-16",24.1471,24.3486,23.799,23.9639,96300.0],["2024-04-17",24.2662,24.4219,23.6158,23.6524,95300.0],["2024-04-18",23.6524,23.8264,23.3593,23.5608,137700.0],["2024-04-19",23.4142,24.2478,23.286,24.2112,125500.0],["2024-04-22",24.4494,24.7517,24.257,24.4768,148900.0],["2024-04-23",24.5776,25.0448,24.5776,24.9898,90200.0],["2024-04-24",24.7883,24.999,24.5043,24.6601,109400.0],["2024-04-25",24.3669,25.4112,24.3394,25.2372,169700.0],["2024-04-26",25.283,25.4662,24.8707,24.8707,91500.0],["2024-04-29",25.1456,25.7135,25.1364,25.2463,91900.0],["2024-04-30",24.944,25.0906,24.6875,24.715,104200.0],["2024-05-01",24.8341,24.9349,24.3852,24.4677,127100.0],["2024-05-02",24.6967,25.0356,24.4952,24.8433,123000.0],["2024-05-03",26.8766,27.9209,26.359,26.4237,148200.0],["2024-05-06",26.4699,26.5069,25.7675,25.7767,164400.0],["2024-05-07",26.0448,26.7379,26.0448,26.5346,171000.0],["2024-05-08",26.3405,26.8211,26.0448,26.5161,117900.0],["2024-05-09",26.4884,27.0614,26.4884,26.6178,120700.0],["2024-05-10",26.6178,27.0152,26.4052,26.6455,124200.0],["2024-05-13",26.8026,27.0707,26.7194,26.7472,92700.0],["2024-05-14",27.0891,27.1816,26.8858,27.0614,114500.0],["2024-05-15",27.3941,27.6067,26.8766,26.9043,96600.0],["2024-05-16",26.8581,27.4681,26.5623,27.4496,121400.0],["2024-05-17",27.5697,27.5697,26.969,27.006,124600.0],["2024-05-20",26.9413,27.0984,26.396,26.4422,97700.0],["2024-05-21",26.3313,26.5438,26.054,26.4791,107900.0],["2024-05-22",26.359,26.5069,26.0725,26.1834,82500.0],["2024-05-23",26.1834,26.5531,25.5642,26.1464,156600.0],["2024-05-24",26.2851,26.2943,26.0632,26.2573,93000.0],["2024-05-28",26.2851,26.5808,26.0078,26.1095,120200.0],["2024-05-29",25.7582,26.017,25.6196,25.7952,108900.0],["2024-05-30",25.8229,26.322,25.6289,26.091,114500.0],["2024-05-31",26.1649,26.5716,26.1187,26.1834,129400.0],["2024-06-03",26.4884,26.5254,25.8876,26.0817,92900.0],["2024-06-04",25.9985,26.0263,25.6566,25.8599,102200.0],["2024-06-05",25.9523,26.5716,25.7028,26.5716,126600.0],["2024-06-06",26.4052,26.4237,25.444,25.4533,106300.0],["2024-06-07",25.1298,25.6566,25.0004,25.3608,122300.0],["2024-06-10",25.139,25.2499,24.603,24.9911,148300.0],["2024-06-11",24.7693,24.8248,24.4643,24.7416,113300.0],["2024-06-12",25.5642,26.0078,25.1667,25.1852,120800.0],["2024-06-13",25.0096,25.1298,24.529,24.9634,107600.0],["2024-06-14",24.529,24.6861,24.1686,24.4458,190300.0],["2024-06-17",24.2425,24.4366,22.4772,22.7083,547300.0],["2024-06-18",22.4495,22.7453,21.6454,22.468,463400.0],["2024-06-20",22.4495,22.81,21.9042,22.6898,282500.0],["2024-06-21",22.8007,23.3737,22.699,23.0965,552600.0],["2024-06-24",23.1612,23.7249,23.1612,23.5493,190800.0],["2024-06-25",23.5401,23.8451,23.1057,23.4015,175400.0],["2024-06-26",23.1704,23.5401,23.0687,23.5124,166100.0],["2024-06-27",23.614,23.6972,22.8284,23.1796,100200.0],["2024-06-28",23.4846,23.6418,22.9578,23.1519,587100.0],["2024-07-01",23.2443,23.383,22.4403,22.7175,214400.0],["2024-07-02",22.8192,23.2628,22.7083,22.7453,191100.0],["2024-07-03",22.9116,23.041,22.5419,22.6066,91800.0],["2024-07-05",22.4772,22.5512,21.8395,22.1353,122300.0],["2024-07-08",22.4033,22.5327,22.1722,22.2092,174100.0],["2024-07-09",22.163,22.2092,21.6177,21.7379,194700.0],["2024-07-10",21.7194,22.2369,21.5345,22.2277,121000.0],["2024-07-11",22.8192,23.7342,22.431,23.4015,161500.0],["2024-07-12",23.5216,23.919,23.1612,23.4107,148900.0],["2024-07-15",23.4662,23.8913,23.4107,23.6695,222700.0],["2024-07-16",24.0022,25.3331,24.0022,25.2776,163300.0],["2024-07-17",25.0743,25.7952,24.9172,25.6196,210000.0],["2024-07-18",25.3701,25.9154,25.0096,25.1113,131000.0],["2024-07-19",25.1205,25.3978,24.8248,25.1575,123200.0],["2024-07-22",25.1205,25.2499,24.3719,25.176,124300.0],["2024-07-23",24.9357,26.1464,24.7971,25.8414,97100.0],["2024-07-24",25.8414,26.3128,25.176,25.1852,214600.0],["2024-07-25",25.2592,26.6825,25.1113,26.6085,210500.0],["2024-07-26",26.9505,26.9505,25.6381,25.9708,141600.0],["2024-07-29",26.017,26.017,25.5734,25.8692,168400.0],["2024-07-30",26.054,26.7379,25.9616,26.664,87900.0],["2024-07-31",26.7194,27.3387,26.2573,26.7564,131200.0],["2024-08-01",26.7749,26.8119,25.6104,25.9246,133700.0],["2024-08-02",23.8266,25.0466,22.7453,24.6307,165700.0],["2024-08-05",23.2038,23.7447,23.1012,23.5115,229400.0],["2024-08-06",23.3996,23.9032,23.325,23.8286,231400.0],["2024-08-07",24.1084,24.2483,23.6328,23.81,178500.0],["2024-08-08",24.0058,24.2483,23.8659,24.1457,240800.0],["2024-08-09",24.1457,24.3509,23.81,24.3416,162000.0],["2024-08-12",24.4069,24.4069,22.896,22.896,122200.0],["2024-08-13",23.2131,23.325,22.8307,23.0079,125800.0],["2024-08-14",23.0732,23.1665,22.5976,22.868,97400.0],["2024-08-15",23.3903,24.3043,23.1571,24.0525,120400.0],["2024-08-16",24.0058,24.2297,23.6794,23.726,78800.0],["2024-08-19",23.8286,24.0898,23.5115,23.5768,81400.0],["2024-08-20",23.4089,23.5861,23.1665,23.2597,94300.0],["2024-08-21",23.3437,23.5861,23.1665,23.5582,91600.0],["2024-08-22",23.5022,23.8753,23.3157,23.6887,125200.0],["2024-08-23",23.8753,24.668,23.782,24.0711,86200.0],["2024-08-26",24.3789,24.5188,23.9592,23.9685,99800.0],["2024-08-27",23.8566,23.9126,23.4556,23.7447,55100.0],["2024-08-28",23.5955,23.8939,23.4929,23.6981,63400.0],["2024-08-29",23.9219,23.9219,23.5861,23.6887,56500.0],["2024-08-30",23.6794,23.6794,23.2691,23.6235,71100.0],["2024-09-03",23.381,23.4463,22.8214,22.8214,120900.0],["2024-09-04",22.6908,23.0079,22.5136,22.5976,76300.0],["2024-09-05",22.7654,22.868,22.439,22.7001,90600.0],["2024-09-06",22.7001,22.7934,21.7302,21.7489,109800.0],["2024-09-09",21.6929,21.7395,21.2453,21.4224,182500.0],["2024-09-10",21.3385,21.9727,21.2453,21.8328,115700.0],["2024-09-11",21.8515,21.8515,20.9561,21.4504,103100.0],["2024-09-12",21.525,21.9447,21.3851,21.8235,79800.0],["2024-09-13",22.0566,22.6349,22.0566,22.4483,84200.0],["2024-09-16",22.5603,22.84,22.1033,22.411,80400.0],["2024-09-17",22.5043,22.6535,21.954,22.3364,158500.0],["2024-09-18",22.3737,22.9613,22.1126,22.3364,114500.0],["2024-09-19",22.8027,23.1292,22.4204,22.6349,95600.0],["2024-09-20",22.467,22.5976,21.7022,21.7862,798400.0],["2024-09-23",21.9261,22.2432,21.5344,21.5344,154300.0],["2024-09-24",21.6743,22.1126,21.5996,22.1033,125100.0],["2024-09-25",22.0193,22.0193,20.9561,20.9748,142500.0],["2024-09-26",21.1054,21.4038,21.1054,21.2546,114600.0],["2024-09-27",21.5157,21.8421,21.2826,21.4224,109400.0],["2024-09-30",21.2826,21.7675,21.096,21.637,151700.0],["2024-10-01",21.5064,21.5717,21.0307,21.1893,158500.0],["2024-10-02",21.2173,21.3851,20.7789,20.7789,105200.0],["2024-10-03",20.6204,20.7323,20.0515,20.1821,151900.0],["2024-10-04",20.4712,20.5644,20.2007,20.4432,164200.0],["2024-10-07",20.4712,20.4712,19.7251,19.9209,291100.0],["2024-10-08",19.9582,20.2846,19.6691,20.1074,170200.0],["2024-10-09",20.0049,20.2567,19.8836,20.2007,186600.0],["2024-10-10",19.9769,20.6577,19.9769,20.1821,207400.0],["2024-10-11",20.1354,20.6111,20.1354,20.5085,117300.0],["2024-10-14",20.5085,20.5085,20.1727,20.2007,108400.0],["2024-10-15",20.1541,20.7323,20.0981,20.2846,135500.0],["2024-10-16",20.5458,20.8629,20.3313,20.7976,176400.0],["2024-10-17",20.7416,21.0867,20.6017,21.0307,98800.0],["2024-10-18",21.124,21.2546,21.0028,21.2079,152800.0],["2024-10-21",21.18,21.3012,20.8162,21.1427,246300.0],["2024-10-22",21.0401,21.0401,20.4245,20.7603,99000.0],["2024-10-23",20.6111,20.7603,20.4339,20.7043,98000.0],["2024-10-24",20.7416,20.9375,20.4152,20.9002,131500.0],["2024-10-25",21.0121,21.4131,20.8909,21.2826,121500.0],["2024-10-28",21.4971,22.066,21.4971,21.9634,104500.0],["2024-10-29",21.7862,21.9074,21.4038,21.8328,101000.0],["2024-10-30",21.7395,22.3644,21.581,21.581,108300.0],["2024-10-31",21.6556,22.6815,21.4131,21.7209,161700.0],["2024-11-01",21.8515,21.9261,21.3199,21.6836,125000.0],["2024-11-04",21.6649,21.9447,21.4598,21.4691,107000.0],["2024-11-05",21.4598,21.8794,21.152,21.8794,94500.0],["2024-11-06",23.4742,23.9685,23.0452,23.3157,286400.0],["2024-11-07",23.2877,23.3623,22.6628,22.7561,155600.0],["2024-11-08",22.6069,22.9706,22.3831,22.8867,161800.0],["2024-11-11",22.9333,23.0172,22.5323,22.7188,132100.0],["2024-11-12",22.7188,22.9706,22.4204,22.6349,236000.0],["2024-11-13",22.7375,22.868,21.9914,22.3271,140700.0],["2024-11-14",22.411,22.7748,21.9727,22.1126,105600.0],["2024-11-15",22.2711,22.4204,22.066,22.2525,112600.0],["2024-11-18",22.2245,22.2245,21.9167,22.1126,153900.0],["2024-11-19",21.9167,22.3924,21.7582,22.2898,145000.0],["2024-11-20",22.2152,22.495,22.038,22.467,128400.0],["2024-11-21",22.7281,24.3789,22.7281,23.7727,341400.0],["2024-11-22",27.7457,29.4337,26.2535,28.7622,598200.0],["2024-11-25",29.07,30.0679,28.4731,29.4151,298300.0],["2024-11-26",29.2006,29.2006,27.7363,28.2773,212800.0],["2024-11-27",28.4824,28.8275,28.2773,28.3052,132400.0],["2024-11-29",28.7063,28.7342,27.8203,28.128,85900.0],["2024-12-02",28.1563,28.3914,27.4509,28.1845,152400.0],["2024-12-03",28.0904,28.3067,27.7801,28.1374,168200.0],["2024-12-04",28.0904,29.3976,27.9494,29.3224,236300.0],["2024-12-05",29.3694,29.6233,28.1939,28.6359,189300.0],["2024-12-06",28.7769,28.7769,27.6954,27.7425,114900.0],["2024-12-09",27.8647,28.4102,27.8647,28.0998,140100.0],["2024-12-10",28.0998,29.407,27.5544,29.1343,132200.0],["2024-12-11",29.2095,29.4728,28.2221,28.5606,291000.0],["2024-12-12",28.4008,28.6265,27.9588,28.5606,114800.0],["2024-12-13",28.5606,28.7111,28.0246,28.4572,91800.0],["2024-12-16",28.2973,28.4948,27.7143,27.8929,96500.0],["2024-12-17",27.7801,28.1469,27.6014,27.7895,175600.0],["2024-12-18",27.9023,28.1374,25.8522,26.1155,141700.0],["2024-12-19",26.266,26.4823,25.7017,26.0591,157100.0],["2024-12-20",25.6829,26.8209,25.4102,25.9086,950700.0],["2024-12-23",25.7676,26.3695,25.5513,25.7394,128800.0],["2024-12-24",25.7488,26.1814,25.476,26.1626,45000.0],["2024-12-26",26.0591,26.8491,25.8804,26.7174,146400.0],["2024-12-27",26.5481,26.9055,25.9086,26.1155,80500.0],["2024-12-30",25.6641,26.219,25.5043,26.0403,115000.0],["2024-12-31",26.2848,26.4353,25.777,26.0309,94800.0],["2025-01-02",26.1155,26.4353,25.288,25.4196,92300.0],["2025-01-03",25.4572,25.9463,25.1939,25.8992,152400.0],["2025-01-06",25.8992,26.3318,25.6077,25.7017,149100.0],["2025-01-07",25.6453,25.7112,24.7613,25.4855,147300.0],["2025-01-08",26.3318,30.0935,25.8898,29.1813,486300.0],["2025-01-10",28.3255,28.7017,27.1406,27.9211,265500.0],["2025-01-13",27.4697,28.9932,27.4697,28.7017,261500.0],["2025-01-14",28.8898,29.012,28.4666,28.6923,193500.0],["2025-01-15",29.4352,29.4634,28.9838,29.2754,107200.0],["2025-01-16",29.1343,29.5951,28.8522,29.4634,115100.0],["2025-01-17",29.7832,30.0371,29.0214,29.1719,86500.0],["2025-01-21",29.5293,29.6703,28.965,29.2848,102800.0],["2025-01-22",29.012,29.266,28.1468,28.4666,132000.0],["2025-01-23",28.4478,29.1061,28.2033,28.3631,156800.0],["2025-01-24",28.523,28.8992,27.1124,27.244,138500.0],["2025-01-27",27.2346,28.128,27.0466,27.1406,184100.0],["2025-01-28",27.1406,27.3193,26.7362,26.8397,187200.0],["2025-01-29",26.8397,27.0466,26.266,26.6234,113000.0],["2025-01-30",27.0654,27.7519,26.6328,27.4039,133400.0],["2025-01-31",27.5074,27.7801,26.2096,26.3224,175600.0],["2025-02-03",25.7394,27.1688,25.3256,26.2754,178300.0],["2025-02-04",26.1532,26.4165,25.4949,25.4949,245600.0],["2025-02-05",25.5419,25.8804,24.3475,25.1469,1038200.0],["2025-02-06",28.6829,29.1155,26.4259,27.7143,729000.0],["2025-02-07",25.476,26.1814,24.0466,24.9682,768000.0],["2025-02-10",24.9777,25.4429,23.4113,23.5157,519400.0],["2025-02-11",23.2594,23.9619,23.2594,23.4303,256900.0],["2025-02-12",22.7182,23.4682,22.6613,23.3448,319300.0],["2025-02-13",23.5347,24.0094,23.2119,23.7056,268900.0],["2025-02-14",23.9429,25.7752,23.9429,24.4271,395300.0],["2025-02-18",24.0473,24.8353,24.0473,24.503,217300.0],["2025-02-19",24.2562,24.6265,23.4113,23.7815,207900.0],["2025-02-20",23.6011,23.6961,23.2404,23.3638,182600.0],["2025-02-21",23.6866,23.6866,22.6803,23.022,270000.0],["2025-02-24",23.0885,23.6676,22.9841,23.1549,284300.0],["2025-02-25",23.6771,23.7815,23.1929,23.4492,229000.0],["2025-02-26",23.2784,24.2372,23.2784,24.0758,313900.0],["2025-02-27",24.0284,24.2467,23.4967,23.5252,160600.0],["2025-02-28",23.4967,23.8954,23.079,23.6581,249600.0],["2025-03-03",23.7056,24.0189,22.5568,22.7087,231800.0],["2025-03-04",22.367,23.4872,21.6929,22.2815,298500.0],["2025-03-05",22.272,23.0695,21.7309,22.1581,197700.0],["2025-03-06",21.8923,22.9366,21.8353,22.7847,221600.0],["2025-03-07",22.8701,23.7246,22.8132,23.3543,220100.0],["2025-03-10",23.06,23.5062,22.4429,22.4429,215200.0],["2025-03-11",22.4619,22.6898,21.6834,21.8258,252800.0],["2025-03-12",21.7499,21.9682,20.9144,21.636,234200.0],["2025-03-13",21.636,21.7024,20.9809,21.4366,192300.0],["2025-03-14",21.5505,21.8068,21.2942,21.4081,133600.0],["2025-03-17",21.4271,21.9398,21.4271,21.7214,154600.0],["2025-03-18",21.579,21.8733,21.2467,21.5695,172600.0],["2025-03-19",21.6929,21.9492,21.4366,21.9113,218100.0],["2025-03-20",21.6075,22.1106,21.6075,21.9777,209500.0],["2025-03-21",21.8258,22.1581,21.7689,21.9777,504800.0],["2025-03-24",22.4049,22.7372,22.2151,22.5189,154500.0],["2025-03-25",22.5094,22.7277,21.9587,21.9777,168700.0],["2025-03-26",21.9303,22.2815,21.8638,22.0537,128000.0],["2025-03-27",22.0727,22.4049,21.7689,22.1771,123200.0],["2025-03-28",22.1011,22.367,21.3132,21.3796,123700.0],["2025-03-31",21.1518,21.5315,20.829,21.1138,185400.0],["2025-04-01",21.0094,21.3037,20.7341,20.7815,139400.0],["2025-04-02",20.4682,21.3606,20.4113,21.2942,178000.0],["2025-04-03",20.6771,21.0568,19.3005,19.5758,224900.0],["2025-04-04",18.9872,19.386,18.1613,18.9683,368900.0],["2025-04-07",18.7214,19.7752,17.5632,18.8733,392800.0],["2025-04-08",19.5094,19.5094,17.9524,18.1518,303900.0],["2025-04-09",18.1328,20.022,17.6581,19.6708,336600.0],["2025-04-10",19.0347,19.5284,18.7879,19.291,206600.0],["2025-04-11",19.2341,19.6613,18.8543,19.4809,177100.0],["2025-04-14",19.7847,20.2404,19.3195,20.022,340600.0],["2025-04-15",20.079,20.2499,19.6518,19.7942,251700.0],["2025-04-16",19.7752,19.8417,18.5031,18.8923,303800.0],["2025-04-17",18.8353,19.0822,18.4366,18.5221,201300.0],["2025-04-21",18.3702,19.2246,17.8955,18.3986,465100.0],["2025-04-22",18.9398,18.9398,18.2088,18.4936,249900.0],["2025-04-23",19.1771,19.4524,18.7689,18.9208,228900.0],["2025-04-24",18.8638,19.5094,18.7974,19.4524,170500.0],["2025-04-25",19.367,19.5284,18.9208,19.4999,181000.0],["2025-04-28",19.4619,19.7657,19.3955,19.6328,178000.0],["2025-04-29",19.7657,20.5822,19.7277,20.3923,226800.0],["2025-04-30",20.2499,20.2499,19.31,19.4145,553300.0],["2025-05-01",18.1328,20.1265,17.8385,18.8164,520500.0],["2025-05-02",19.2151,19.6328,18.4176,18.8164,478300.0],["2025-05-05",18.5126,18.7214,17.9429,17.9904,421200.0],["2025-05-06",17.8385,18.1233,17.6676,17.848,295500.0],["2025-05-07",17.9904,18.4176,17.848,18.1328,310800.0],["2025-05-08",18.3986,19.1391,18.3512,18.8353,285400.0],["2025-05-09",18.9398,19.4524,18.8828,19.3765,287400.0],["2025-05-12",20.2703,20.7028,19.7033,20.0108,460000.0],["2025-05-13",20.2415,20.6452,20.0397,20.3953,237300.0],["2025-05-14",20.2223,20.4241,19.6264,19.6456,251300.0],["2025-05-15",19.5399,20.0877,19.29,19.8763,196700.0],["2025-05-16",19.8859,20.2415,19.7129,20.1166,217700.0],["2025-05-19",19.8186,20.0108,19.6744,19.8859,171100.0],["2025-05-20",19.7802,20.0204,19.7321,19.8955,160400.0],["2025-05-21",19.6264,19.8955,19.0977,19.3957,224900.0],["2025-05-22",19.3092,20.0012,19.2035,19.9916,234800.0],["2025-05-23",19.5687,20.0973,19.3573,20.0397,201600.0],["2025-05-27",20.4337,21.3564,20.2607,20.8951,306200.0],["2025-05-28",21.0008,21.3084,20.7317,21.0392,246100.0],["2025-05-29",21.145,21.6255,20.7605,21.0777,266100.0],["2025-05-30",20.799,21.145,20.5971,20.6163,423800.0],["2025-06-02",20.5971,20.7893,19.9243,20.4337,240900.0],["2025-06-03",20.4145,21.3372,20.2511,21.2891,228700.0],["2025-06-04",21.2699,21.7313,21.2699,21.6063,227000.0],["2025-06-05",21.6255,21.9235,21.193,21.2987,238800.0],["2025-06-06",21.539,21.9139,21.1642,21.2507,229900.0],["2025-06-09",21.5006,22.1349,21.2987,21.9235,215900.0],["2025-06-10",22.0869,22.3464,21.9619,22.1445,162000.0],["2025-06-11",22.2791,22.4713,21.6928,21.7889,176500.0],["2025-06-12",21.5775,21.9139,21.4333,21.712,136500.0],["2025-06-13",21.2891,21.491,20.9527,21.0008,145500.0],["2025-06-16",21.1161,21.5967,21.1161,21.1546,241200.0],["2025-06-17",20.9047,21.0104,20.2607,20.2896,183000.0],["2025-06-18",20.2607,20.8951,20.1838,20.4626,190200.0],["2025-06-20",20.6932,20.6932,20.1742,20.2127,307300.0],["2025-06-23",20.1742,20.6067,19.9339,20.5491,197700.0],["2025-06-24",20.6644,20.9623,20.4433,20.8086,178800.0],["2025-06-25",20.8086,21.5486,20.3664,20.9816,197400.0],["2025-06-26",21.0489,22.8942,20.9816,22.8366,319500.0],["2025-06-27",22.9327,23.6343,22.875,23.4132,481000.0],["2025-06-30",23.4132,23.4132,22.6059,22.9807,242300.0],["2025-07-01",22.7885,24.2206,22.6636,23.6343,209300.0],["2025-07-02",23.7208,24.6243,23.6247,24.6147,213300.0],["2025-07-03",24.8453,24.8453,24.1533,24.4513,142800.0],["2025-07-07",24.2302,24.4705,23.2306,23.2883,192900.0],["2025-07-08",23.2883,24.0188,23.2787,23.6631,128300.0],["2025-07-09",23.913,23.9226,23.5478,23.8842,143900.0],["2025-07-10",23.913,24.8934,23.913,24.8549,242600.0],["2025-07-11",24.6627,24.8453,24.0188,24.4224,156800.0],["2025-07-14",24.2879,24.2879,23.567,24.1437,151300.0],["2025-07-15",24.2687,24.4417,23.567,23.6439,233900.0],["2025-07-16",23.8458,24.0284,23.2691,23.9803,166500.0],["2025-07-17",24.0284,24.7684,23.8169,24.557,176000.0],["2025-07-18",24.7973,24.7973,23.8169,24.0188,165900.0],["2025-07-21",24.2398,24.5762,23.6439,23.6824,133500.0],["2025-07-22",23.6631,24.4417,23.6631,24.0476,184100.0],["2025-07-23",24.384,24.7396,24.3167,24.6243,179000.0],["2025-07-24",24.4993,24.5089,23.7496,23.8073,154700.0],["2025-07-25",23.9419,23.9419,23.4421,23.7112,120700.0],["2025-07-28",23.7016,23.7016,23.0576,23.0961,270200.0],["2025-07-29",23.1633,23.2883,22.7404,22.9423,199400.0],["2025-07-30",23.048,23.2883,22.3752,22.5386,234400.0],["2025-07-31",22.3656,22.7212,22.3176,22.5771,198500.0],["2025-08-01",22.3079,22.5578,21.9139,22.1445,275800.0],["2025-08-04",22.3175,22.6924,22.0965,22.2599,194100.0],["2025-08-05",22.3944,23.2787,22.2695,23.1345,208300.0],["2025-08-06",23.5478,25.4701,22.4425,24.1437,303900.0],["2025-08-07",24.3648,24.8934,22.3656,22.8077,353900.0],["2025-08-08",22.875,23.5574,22.3752,22.6636,241700.0],["2025-08-11",22.6733,22.8481,22.207,22.7218,191100.0],["2025-08-12",23.023,23.4698,22.7607,23.363,185000.0],["2025-08-13",23.4504,24.8007,23.3727,24.6453,236300.0],["2025-08-14",23.9944,24.5481,23.4213,23.5573,209100.0],["2025-08-15",23.7419,23.7419,23.0521,23.091,174100.0],["2025-08-18",23.1784,23.4116,23.023,23.0716,123500.0],["2025-08-19",23.1007,23.7807,23.0521,23.1493,155700.0],["2025-08-20",23.1298,23.1298,22.683,22.8481,176900.0],["2025-08-21",22.7316,23.2076,22.6344,23.0521,195300.0],["2025-08-22",23.1978,24.3927,23.1978,24.247,199200.0],["2025-08-25",24.1304,24.247,23.635,23.7516,129600.0],["2025-08-26",23.6641,23.9944,23.3047,23.5087,179200.0],["2025-08-27",23.3144,23.6641,23.0036,23.2561,146500.0],["2025-08-28",23.4698,23.6156,23.1007,23.499,307700.0],["2025-08-29",23.6738,24.1401,23.5087,23.8681,203700.0],["2025-09-02",23.6544,23.8487,23.1298,23.4698,197200.0],["2025-09-03",23.2853,23.567,23.0813,23.5378,166800.0],["2025-09-04",23.5378,24.2276,23.363,24.179,140900.0],["2025-09-05",24.2859,24.8687,23.9847,24.1887,156800.0],["2025-09-08",24.2276,24.3441,23.771,24.2081,178300.0],["2025-09-09",24.1304,24.1693,23.3921,23.6641,298500.0],["2025-09-10",23.6739,24.043,23.5961,24.0139,210800.0],["2025-09-11",24.1013,24.5093,23.8293,24.4413,165700.0],["2025-09-12",24.3344,24.4024,23.9847,24.0624,84200.0],["2025-09-15",24.2081,25.0144,23.907,24.9464,201400.0],["2025-09-16",24.927,24.9659,24.383,24.8493,152500.0],["2025-09-17",24.8687,25.403,24.1887,24.2859,202900.0],["2025-09-18",24.5384,25.3447,24.451,25.1504,208500.0],["2025-09-19",24.9076,25.1019,24.2664,24.3344,531700.0],["2025-09-22",24.3053,24.7133,24.0721,24.5481,193200.0],["2025-09-23",24.6259,24.9659,24.1887,24.2956,171000.0],["2025-09-24",24.2664,24.451,23.907,23.9847,129900.0],["2025-09-25",23.8293,23.8681,23.2658,23.3727,166500.0],["2025-09-26",23.5573,23.8293,23.227,23.3824,160300.0],["2025-09-29",23.4893,23.7807,22.9841,23.2173,131000.0],["2025-09-30",23.0424,23.6058,23.0036,23.5864,100300.0],["2025-10-01",23.3241,23.5864,23.1201,23.3727,105400.0],["2025-10-02",23.5476,25.6847,23.4504,24.2373,732700.0],["2025-10-03",24.4219,24.5773,23.9944,24.0236,275700.0],["2025-10-06",24.2081,24.4024,23.4504,23.6058,241400.0],["2025-10-07",23.4796,23.8293,22.8967,22.9258,164800.0],["2025-10-08",22.9356,23.091,22.4207,22.5567,217000.0],["2025-10-09",22.751,22.751,22.003,22.343,239300.0],["2025-10-10",22.3236,22.4401,21.7116,21.7796,300600.0],["2025-10-13",22.0516,22.0516,21.3813,21.4396,295300.0],["2025-10-14",21.3716,22.2556,21.323,22.1584,198200.0],["2025-10-15",22.3041,22.7024,22.3041,22.6344,135300.0],["2025-10-16",22.7121,22.7413,22.3624,22.6636,137900.0],["2025-10-17",22.5178,22.7898,22.411,22.4887,140500.0],["2025-10-20",22.683,22.8384,22.4304,22.4984,82400.0],["2025-10-21",22.4013,22.8384,22.3624,22.6927,156800.0],["2025-10-22",22.7218,22.8481,22.3138,22.6247,169000.0],["2025-10-23",22.6441,23.0813,22.5567,23.0813,156500.0],["2025-10-24",23.3144,23.3144,22.7898,22.9453,127200.0],["2025-10-27",23.0327,23.0327,22.479,22.7316,235000.0],["2025-10-28",22.5858,22.9161,22.3818,22.6441,216300.0],["2025-10-29",22.683,22.683,21.9836,22.4984,296400.0],["2025-10-30",22.1681,22.819,22.1681,22.4207,272700.0],["2025-10-31",22.3236,22.7704,21.6241,22.751,344300.0],["2025-11-03",22.6927,22.955,22.1584,22.7607,186300.0],["2025-11-04",22.5373,22.7121,22.4207,22.4401,203600.0],["2025-11-05",22.5081,22.6538,22.343,22.4498,119400.0],["2025-11-06",22.4498,22.6636,22.003,22.5858,507500.0],["2025-11-07",22.411,22.6053,22.071,22.3527,594600.0],["2025-11-10",22.4498,22.7316,22.2847,22.6927,186400.0],["2025-11-11",22.6927,22.955,22.5567,22.9161,224100.0],["2025-11-12",22.9258,23.2853,22.9064,23.0327,244700.0],["2025-11-13",23.3144,25.9082,23.1493,24.8979,759000.0],["2025-11-14",24.3441,24.6259,23.8001,24.5287,497800.0],["2025-11-17",24.3636,24.7521,23.4504,23.6544,477700.0],["2025-11-18",23.6447,24.2373,23.4893,23.8487,500800.0],["2025-11-19",23.8099,24.3053,23.8001,24.1304,229100.0],["2025-11-20",24.5384,24.9659,23.8001,23.9459,291600.0],["2025-11-21",24.2276,24.6161,23.3144,23.8099,409300.0],["2025-11-24",23.703,23.8099,22.8967,23.5087,546200.0],["2025-11-25",23.6836,24.8201,23.3241,24.4704,348000.0],["2025-11-26",24.2956,24.519,23.9361,24.2081,409800.0],["2025-11-28",24.247,24.2956,23.5281,23.839,160700.0],["2025-12-01",23.785,24.0599,23.4611,24.0402,224000.0],["2025-12-02",24.0991,24.1777,23.6181,24.001,146500.0],["2025-12-03",23.9519,24.639,23.9224,24.3347,226500.0],["2025-12-04",24.158,24.4231,23.4905,24.05,310200.0],["2025-12-05",23.9028,24.2955,23.8046,24.0599,165500.0],["2025-12-08",24.3347,25.0022,24.2856,24.7863,230000.0],["2025-12-09",24.5998,25.817,24.5703,25.5716,453100.0],["2025-12-10",25.5225,26.7201,25.5225,26.4452,374700.0],["2025-12-11",26.6317,27.0931,26.4747,26.7005,268400.0],["2025-12-12",26.8673,27.0342,25.9151,26.0428,366000.0],["2025-12-15",26.1017,26.5728,25.9839,26.3569,414900.0],["2025-12-16",26.455,26.779,26.2195,26.5041,274700.0],["2025-12-17",26.5041,27.2109,26.3962,26.6612,292600.0],["2025-12-18",26.8477,27.0342,26.4354,26.8968,395500.0],["2025-12-19",26.7594,26.9361,25.1593,25.5225,832500.0],["2025-12-22",25.5225,26.0526,25.3851,25.5323,268000.0],["2025-12-23",25.4734,25.5912,25.2869,25.4734,201200.0],["2025-12-24",25.5912,26.2587,25.4734,26.1311,90000.0],["2025-12-26",26.1311,26.5139,26.1311,26.3667,190500.0],["2025-12-29",26.3471,26.4845,26.0035,26.2685,165200.0],["2025-12-30",26.3176,26.563,25.9839,25.9839,108900.0],["2025-12-31",26.0133,26.1606,25.5716,25.6403,127000.0],["2026-01-02",25.7385,26.0133,25.3164,25.4538,129800.0],["2026-01-05",25.5225,26.0329,25.228,25.6992,158000.0],["2026-01-06",25.5225,26.4551,25.4145,26.3962,147000.0],["2026-01-07",26.406,26.6906,25.7483,26.1507,157600.0],["2026-01-08",25.974,27.4465,25.6796,27.417,247200.0],["2026-01-09",27.4563,28.2416,27.3483,28.0355,327200.0],["2026-01-12",28.0355,28.1827,27.7214,27.7312,179200.0],["2026-01-13",27.4956,27.8882,26.8673,26.8968,166300.0],["2026-01-14",26.8379,27.6134,26.7397,27.3091,295100.0],["2026-01-15",27.4072,28.5754,27.2993,28.1631,255600.0],["2026-01-16",28.1631,28.2613,26.6023,26.8575,265000.0],["2026-01-20",26.3471,26.9753,25.5323,25.7286,195000.0],["2026-01-21",25.7581,26.8477,25.6992,26.779,236700.0],["2026-01-22",27.0048,28.33,27.0048,27.4563,424800.0],["2026-01-23",27.2305,27.525,25.7679,26.0035,492700.0],["2026-01-26",26.0526,26.3078,25.7483,26.1311,197100.0],["2026-01-27",26.0231,26.1017,25.4734,25.5127,213800.0],["2026-01-28",25.6992,25.8464,25.012,25.4145,343400.0],["2026-01-29",25.2084,25.8072,25.1298,25.5421,235500.0],["2026-01-30",25.4341,25.8464,25.2378,25.8072,208400.0],["2026-02-02",25.974,26.4551,25.6894,26.1606,203200.0],["2026-02-03",26.0526,26.4452,25.5716,25.9446,148600.0],["2026-02-04",26.1507,27.0637,25.4832,25.8366,373900.0],["2026-02-05",25.8759,25.9151,24.8844,25.9053,434700.0],["2026-02-06",25.9053,26.8183,25.817,26.6612,202500.0],["2026-02-09",26.5472,26.5968,25.7545,26.359,155200.0],["2026-02-10",26.359,26.6661,26.1211,26.1905,184600.0],["2026-02-11",26.2599,26.4283,25.5662,26.0121,173000.0],["2026-02-12",26.2103,26.359,25.259,25.477,263900.0],["2026-02-13",25.5761,25.9428,25.2987,25.8536,166100.0],["2026-02-17",25.7743,26.5571,25.4572,26.2599,185600.0],["2026-02-18",26.1409,26.5671,26.0022,26.3094,131600.0],["2026-02-19",26.0815,26.2797,25.804,26.131,129000.0],["2026-02-20",26.1112,26.6463,25.8734,26.1409,142200.0],["2026-02-23",26.0121,26.24,25.4572,25.8635,174800.0],["2026-02-24",25.913,26.5472,25.8932,26.5076,142700.0],["2026-02-25",26.5571,26.6067,25.9229,26.1509,103100.0],["2026-02-26",26.25,26.6959,26.1112,26.5274,126800.0],["2026-02-27",26.1509,26.5968,25.7644,26.1905,189800.0],["2026-03-02",25.7049,26.3788,25.5464,26.1112,138500.0],["2026-03-03",25.477,26.1509,25.2194,26.0022,105300.0],["2026-03-04",26.1806,26.25,25.7347,25.9031,100100.0],["2026-03-05",25.5662,25.7842,25.3185,25.4968,121600.0],["2026-03-06",25.0311,25.5464,24.7041,25.4176,181100.0],["2026-03-09",25.0707,25.8536,24.5158,25.7842,196900.0],["2026-03-10",26.0815,28.0733,25.6653,25.9031,514500.0],["2026-03-11",25.586,25.6851,25.0509,25.6356,213000.0],["2026-03-12",25.2095,25.4968,24.5059,24.7239,210500.0],["2026-03-13",24.8626,25.0906,24.2483,24.2483,169100.0],["2026-03-16",24.3969,24.6744,24.0402,24.3969,283900.0],["2026-03-17",24.4861,24.9816,24.4068,24.5852,145200.0],["2026-03-18",24.4762,24.605,24.0104,24.1492,210600.0],["2026-03-19",23.7924,24.5158,23.7032,24.2383,196200.0],["2026-03-20",24.2681,24.4663,23.5348,23.6933,421700.0],["2026-03-23",24.3672,25.0014,23.951,24.6248,281300.0],["2026-03-24",24.4167,24.9915,24.1095,24.8626,136400.0],["2026-03-25",25.0806,25.3482,24.5356,25.1698,176700.0],["2026-03-26",24.9518,25.1797,24.6843,25.041,164500.0],["2026-03-27",24.7735,25.1599,24.7041,24.9716,329600.0],["2026-03-30",25.2095,25.368,24.8626,24.9419,267900.0],["2026-03-31",25.2293,25.6851,24.7735,25.586,193100.0],["2026-04-01",25.7248,26.0319,25.0509,25.0509,154500.0],["2026-04-02",24.6149,25.2392,24.496,25.15,140200.0],["2026-04-06",24.9716,25.4671,24.9122,25.3779,142200.0],["2026-04-07",25.259,25.6851,25.259,25.6455,125100.0],["2026-04-08",26.5175,26.7553,26.0419,26.1608,141500.0],["2026-04-09",26.0419,26.7553,25.9527,26.6661,133100.0],["2026-04-10",26.6661,27.0526,26.4085,26.9733,143400.0],["2026-04-13",26.9337,26.9337,26.359,26.8247,175400.0],["2026-04-14",26.8247,26.9337,26.6463,26.7454,130100.0],["2026-04-15",26.6067,26.7652,26.3788,26.4481,140400.0],["2026-04-16",26.3689,26.7454,26.2797,26.6959,106900.0],["2026-04-17",27.1022,27.7463,26.9238,27.2904,145600.0],["2026-04-20",27.013,27.4985,26.5373,27.1616,131300.0],["2026-04-21",27.1418,27.34,26.7058,26.9139,142000.0],["2026-04-22",26.9733,27.8355,26.8247,27.8057,199900.0],["2026-04-23",27.5084,28.0237,27.4391,27.885,140300.0],["2026-04-24",27.5976,28.5291,27.5084,27.8949,226200.0],["2026-04-27",27.7463,28.0733,27.5084,28.0336,204900.0],["2026-04-28",28.0832,28.4498,27.8355,27.9643,105400.0],["2026-04-29",27.7958,27.9643,27.4985,27.5283,145700.0],["2026-04-30",27.3796,28.3706,27.3301,28.2814,235600.0],["2026-05-01",30.2633,30.6497,28.2616,28.3507,309900.0],["2026-05-04",27.994,28.6678,26.24,27.1517,440200.0],["2026-05-05",27.2409,28.866,27.2211,28.321,278300.0],["2026-05-06",28.6778,29.2228,27.8057,27.8156,178700.0],["2026-05-07",27.8949,28.2616,27.3598,27.4093,165400.0],["2026-05-08",27.6075,28.0237,27.3003,27.885,139900.0],["2026-05-11",27.78,28.09,27.24,27.77,242300.0],["2026-05-12",27.89,28.07,27.2,27.86,271500.0],["2026-05-13",27.63,28.0,26.92,27.79,356600.0],["2026-05-14",27.84,28.0,27.02,27.32,189900.0],["2026-05-15",27.12,27.32,26.43,26.51,171200.0],["2026-05-18",26.53,27.06,26.32,26.85,178800.0],["2026-05-19",26.53,27.08,26.23,26.94,193200.0],["2026-05-20",26.94,27.22,26.77,27.12,194800.0],["2026-05-21",26.81,27.12,26.23,26.45,249800.0],["2026-05-22",26.5,26.83,26.43,26.76,137000.0],["2026-05-26",26.89,27.53,26.89,27.29,418400.0],["2026-05-27",27.41,28.01,26.94,27.18,243500.0],["2026-05-28",27.25,27.55,26.91,27.07,208900.0],["2026-05-29",26.98,27.21,26.45,26.54,223200.0],["2026-06-01",26.33,26.76,25.65,26.42,830600.0],["2026-06-02",26.37,26.57,25.93,26.1,181700.0],["2026-06-03",26.04,26.04,25.34,25.44,241100.0],["2026-06-04",25.67,26.15,24.97,25.51,198700.0],["2026-06-05",25.29,25.79,25.05,25.35,211100.0],["2026-06-08",25.59,25.86,25.02,25.44,140700.0],["2026-06-09",25.65,26.08,25.33,25.53,370900.0],["2026-06-10",25.69,25.95,25.01,25.58,339800.0],["2026-06-11",25.62,26.0,24.6,25.85,480300.0],["2026-06-12",26.03,27.1,25.77,26.82,386300.0],["2026-06-15",27.12,27.4,26.32,26.43,207300.0],["2026-06-16",26.5,26.87,26.17,26.58,316000.0],["2026-06-17",26.85,26.85,25.31,25.49,341800.0],["2026-06-18",25.84,26.45,25.59,26.36,523600.0],["2026-06-22",26.26,26.49,25.99,26.12,351800.0],["2026-06-23",26.18,26.35,25.85,25.9,404000.0],["2026-06-24",26.02,26.66,26.02,26.33,698600.0],["2026-06-25",26.47,27.0,25.95,26.34,496400.0],["2026-06-26",26.31,27.35,26.11,27.25,1154400.0],["2026-06-29",27.47,27.57,26.59,26.61,357100.0],["2026-06-30",26.63,26.96,26.04,26.92,287400.0],["2026-07-01",26.92,27.61,26.53,26.65,328100.0],["2026-07-02",26.69,27.01,26.29,26.69,331100.0],["2026-07-06",26.69,26.92,26.47,26.51,209930.466882],["2026-07-07",26.61,27.4145,26.47,27,388978.87785],["2026-07-08",26.77,26.8463,25.85,26.21,351102.475098],["2026-07-09",26.23,27.12,26.21,26.98,409067.398512],["2026-07-10",26.92,27.37,26.61,26.66,151041.042],["2026-07-13",26.66,26.97,26.48,26.63,222234.274308],["2026-07-14",26.6,26.67,26.41,26.46,224736.372357],["2026-07-15",26.65,27.25,26.65,26.72,156527.96798],["2026-07-16",26.78,28.074,26.78,27.95,277941.439237],["2026-07-17",27.79,28.26,27.28,27.46,221647.550937],["2026-07-20",27.5,27.825,27.04,27.12,235510.13593],["2026-07-21",27.02,27.72,26.84,27.49,259033.76752],["2026-07-22",27.47,27.78,27.43,27.72,191072.013881],["2026-07-23",27.32,27.56,26.68,27.04,276994.281026],["2026-07-24",27.24,27.96,27.12,27.69,169129.20745],["2026-07-27",27.76,28.45,27.575,28.15,316457.293939],["2026-07-28",28.43,29.14,28.43,28.85,226986.01916],["2026-07-29",28.75,29.095,28.315,28.42,225717.747727],["2026-07-30",28.44,28.44,27.75,27.75,209823.093833],["2026-07-31",27.65,27.965,27.33,27.75,237704.165296],["2026-08-03",28.13,28.69,28.055,28.07,530309.821226],["2026-08-04",28.09,28.35,27.82,28.2,179399.68466],["2026-08-05",27.48,27.61,26.5,27.47,261045.624887],["2026-08-06",27.47,28.015,26.66,27.66,338008.741351],["2026-08-07",24,25.09,22.71,23.7,2208081.180655],["2026-08-10",23.21,23.89,23,23.36,253485.614925],["2026-08-11",23.31,23.64,22.805,23.5,976682.234118],["2026-08-12",24.02,24.48,23.02,23.25,1194440.918601],["2026-08-13",23.45,24.2,22.985,23.15,956354.642474],["2026-08-14",23.06,23.395,23.01,23.25,758727.48283]]}