{"t":"SCHL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-02-25",9.3568,10.4365,9.2669,10.1666,11254000.0],["1992-02-26",10.0766,10.2565,9.8067,9.8067,1696400.0],["1992-02-27",9.8067,9.9866,9.8067,9.8966,638600.0],["1992-02-28",9.8067,10.1666,9.8067,10.1216,367000.0],["1992-03-02",10.0766,10.6164,10.0766,10.3465,267200.0],["1992-03-03",10.5264,10.5264,10.0766,10.0766,553200.0],["1992-03-04",10.2565,10.2565,9.9866,9.9866,242000.0],["1992-03-05",9.9866,10.0766,9.8966,9.8966,640400.0],["1992-03-06",9.8966,9.9866,9.8067,9.8067,701200.0],["1992-03-09",9.8067,10.2565,9.8067,10.2565,272400.0],["1992-03-10",10.1666,10.3465,9.9866,10.1666,98800.0],["1992-03-11",10.2565,10.2565,9.9866,10.2565,289400.0],["1992-03-12",10.2565,10.3465,9.9866,10.3465,483000.0],["1992-03-13",10.4365,10.8863,10.1666,10.8863,223200.0],["1992-03-16",10.8863,11.4261,10.7064,11.4261,378400.0],["1992-03-17",11.2462,11.696,11.2462,11.4711,561400.0],["1992-03-18",11.3362,11.786,11.3362,11.5161,146600.0],["1992-03-19",11.786,11.876,11.2462,11.5161,277200.0],["1992-03-20",11.2462,11.4261,11.1562,11.2462,69800.0],["1992-03-23",11.1562,11.1562,10.6164,10.8863,356400.0],["1992-03-24",10.7963,10.9763,10.7064,10.8863,159600.0],["1992-03-25",10.7064,10.8863,10.7064,10.8863,154200.0],["1992-03-26",10.8863,10.9763,10.7064,10.7963,120400.0],["1992-03-27",10.7064,10.8863,10.7064,10.7064,12400.0],["1992-03-30",10.7064,10.8863,10.7064,10.8863,27800.0],["1992-03-31",10.8863,11.0662,10.7064,10.8863,208000.0],["1992-04-01",10.8863,11.1562,10.7963,11.1562,114800.0],["1992-04-02",11.1562,11.1562,10.7963,10.7963,81800.0],["1992-04-03",11.1562,11.1562,10.6164,10.7514,208200.0],["1992-04-06",10.6164,10.7963,10.6164,10.7963,101600.0],["1992-04-07",10.7064,10.9763,10.6164,10.6164,156000.0],["1992-04-08",10.6164,10.7064,10.1666,10.3465,309200.0],["1992-04-09",10.1666,10.4365,10.1666,10.2565,39600.0],["1992-04-10",10.4365,10.6164,10.3465,10.4365,42400.0],["1992-04-13",10.6164,10.6164,10.3465,10.5264,52200.0],["1992-04-14",10.6164,10.7963,10.5264,10.6164,47400.0],["1992-04-15",10.8863,10.8863,10.6164,10.6164,24400.0],["1992-04-16",10.7963,10.7963,10.3465,10.4814,85600.0],["1992-04-20",10.4365,10.4365,10.1666,10.2565,374600.0],["1992-04-21",10.4365,10.4365,10.2565,10.2565,60200.0],["1992-04-22",10.4365,10.4365,10.3015,10.4365,71400.0],["1992-04-23",10.3465,10.5264,10.3465,10.5264,87800.0],["1992-04-24",10.3465,10.4365,10.1666,10.3465,118000.0],["1992-04-27",10.1666,10.4365,9.8966,9.8966,238000.0],["1992-04-28",9.8966,10.1666,9.8067,9.9866,147400.0],["1992-04-29",9.8067,10.0766,9.8067,9.8966,23600.0],["1992-04-30",10.0766,10.1666,9.8067,10.1666,15200.0],["1992-05-01",10.1666,10.1666,9.8966,10.0766,51600.0],["1992-05-04",10.0766,10.1666,9.8966,10.1666,117200.0],["1992-05-05",10.1666,10.1666,9.8966,9.8966,89000.0],["1992-05-06",9.8966,10.1666,9.8966,10.1666,25800.0],["1992-05-07",10.1666,10.1666,9.8966,10.0766,24200.0],["1992-05-08",10.0766,10.2565,9.9866,9.9866,83000.0],["1992-05-11",10.0766,10.3015,10.0766,10.2565,165200.0],["1992-05-12",10.1666,10.3465,10.0766,10.0766,29200.0],["1992-05-13",9.9866,10.2565,9.9866,10.0766,52200.0],["1992-05-14",9.9866,9.9866,9.9866,9.9866,4200.0],["1992-05-15",10.1666,10.1666,9.8966,9.8966,9400.0],["1992-05-18",9.8966,10.1666,9.8966,9.9866,26400.0],["1992-05-19",9.8966,10.0766,9.8966,9.8966,44200.0],["1992-05-20",9.8966,10.1666,9.8966,10.0766,39200.0],["1992-05-21",10.2565,10.3465,10.1666,10.1666,59200.0],["1992-05-22",10.3465,10.3465,10.1666,10.1666,16600.0],["1992-05-26",10.1666,10.3465,10.0766,10.1666,25400.0],["1992-05-27",10.2565,10.2565,9.9866,10.2565,73800.0],["1992-05-28",10.2565,10.3465,9.9866,10.2565,25000.0],["1992-05-29",10.3465,10.5264,10.2565,10.5264,32600.0],["1992-06-01",10.2565,10.5264,10.2565,10.4365,36200.0],["1992-06-02",10.2565,10.3465,10.2565,10.3465,5200.0],["1992-06-03",10.3465,10.5264,10.3465,10.3465,5800.0],["1992-06-04",10.3465,10.5714,10.3465,10.5714,11200.0],["1992-06-05",10.4365,10.6164,10.4365,10.4365,30000.0],["1992-06-08",10.3465,10.3465,10.3465,10.3465,12200.0],["1992-06-09",10.5264,10.6164,10.3465,10.6164,25800.0],["1992-06-10",10.6164,10.6164,10.3465,10.6164,30600.0],["1992-06-11",10.3465,10.6164,10.3465,10.4365,37600.0],["1992-06-12",10.7514,10.7963,10.5714,10.7963,27200.0],["1992-06-15",10.7963,10.8863,10.7064,10.8863,17200.0],["1992-06-16",10.8863,11.2462,10.7963,10.8863,54400.0],["1992-06-17",10.7963,11.1562,10.5264,10.5714,130400.0],["1992-06-18",10.4365,10.6614,10.4365,10.4814,82400.0],["1992-06-19",10.7064,10.7064,10.5264,10.6614,29200.0],["1992-06-22",10.7064,10.7064,10.0766,10.3465,82400.0],["1992-06-23",10.4365,10.4365,10.2565,10.2565,47800.0],["1992-06-24",10.2565,10.5264,10.2565,10.4365,21400.0],["1992-06-25",10.2565,10.6164,10.2565,10.2565,22800.0],["1992-06-26",10.3465,10.3465,10.2565,10.2565,13200.0],["1992-06-29",10.6164,10.6164,10.3465,10.6164,42400.0],["1992-06-30",10.7963,11.1562,10.7963,10.9763,102400.0],["1992-07-01",10.7064,10.9763,10.7064,10.7064,25000.0],["1992-07-02",10.8863,11.0662,10.7963,10.7963,47400.0],["1992-07-06",11.0662,11.0662,10.7963,10.9763,16200.0],["1992-07-07",10.9313,11.0662,10.7963,11.0213,82000.0],["1992-07-08",10.7963,10.9763,10.7963,10.9763,44200.0],["1992-07-09",10.7963,11.1562,10.7963,11.1562,46200.0],["1992-07-10",11.2462,11.2462,11.0662,11.2462,20200.0],["1992-07-13",10.9763,11.2462,10.9763,11.2462,4000.0],["1992-07-14",10.9763,11.2462,10.9763,10.9763,3000.0],["1992-07-15",11.2462,11.2462,10.9763,10.9763,3200.0],["1992-07-16",11.1562,11.2462,11.0662,11.2462,41200.0],["1992-07-17",11.0662,11.2462,11.0662,11.2462,8600.0],["1992-07-20",11.2462,11.2462,11.0662,11.1562,64600.0],["1992-07-21",11.1562,11.1562,11.1562,11.1562,0.0],["1992-07-22",11.3362,11.3362,11.1562,11.1562,126400.0],["1992-07-23",11.1562,11.3811,11.0662,11.1562,142200.0],["1992-07-24",11.1562,11.3362,11.1562,11.1562,11000.0],["1992-07-27",11.2912,11.2912,11.2462,11.2462,30200.0],["1992-07-28",11.1562,11.3362,11.1562,11.1562,74000.0],["1992-07-29",11.3362,11.4261,11.2462,11.2462,24200.0],["1992-07-30",11.2462,11.6061,11.2462,11.3362,43000.0],["1992-07-31",11.3362,11.5161,11.3362,11.5161,47200.0],["1992-08-03",11.6061,11.786,11.3362,11.5161,44000.0],["1992-08-04",11.786,12.3258,11.786,12.2359,84000.0],["1992-08-05",12.1459,12.3258,12.1459,12.1459,75000.0],["1992-08-06",12.3258,12.3258,11.6061,11.786,157800.0],["1992-08-07",11.6061,11.741,11.5161,11.6061,15400.0],["1992-08-10",11.5161,11.5161,11.3362,11.3362,13200.0],["1992-08-11",11.3362,11.4261,11.3362,11.3362,24200.0],["1992-08-12",11.3362,11.5161,11.3362,11.3362,14200.0],["1992-08-13",11.5161,11.5161,11.4261,11.4261,53200.0],["1992-08-14",11.4261,11.5161,11.4261,11.5161,14400.0],["1992-08-17",11.6061,11.6061,11.4261,11.4261,2800.0],["1992-08-18",11.6061,11.6061,11.4261,11.4261,800.0],["1992-08-19",11.5161,11.6061,11.4261,11.6061,23400.0],["1992-08-20",11.6061,11.6061,11.4261,11.4261,6200.0],["1992-08-21",11.6061,11.6061,11.4261,11.6061,29000.0],["1992-08-24",11.6061,11.6061,11.4261,11.4261,33000.0],["1992-08-25",11.4261,11.5161,11.2462,11.2912,53400.0],["1992-08-26",11.4261,11.4261,11.1562,11.3362,37800.0],["1992-08-27",11.4261,11.4261,10.8863,10.9763,279800.0],["1992-08-28",11.0213,11.1562,10.8863,11.1562,23800.0],["1992-08-31",10.8863,11.1112,10.8863,11.1112,3800.0],["1992-09-01",11.1562,11.2462,11.1562,11.1562,14000.0],["1992-09-02",11.2462,11.2462,11.2462,11.2462,8200.0],["1992-09-03",11.1562,11.696,11.1562,11.696,32600.0],["1992-09-04",11.876,12.2808,11.696,11.786,41400.0],["1992-09-08",11.786,11.786,11.786,11.786,400.0],["1992-09-09",11.786,12.1459,11.786,11.876,2200.0],["1992-09-10",11.876,12.1459,11.876,12.0109,130800.0],["1992-09-11",12.0559,12.1009,11.876,11.876,112400.0],["1992-09-14",12.0559,12.1459,12.0559,12.1459,40000.0],["1992-09-15",11.9659,12.2359,11.9659,12.0559,175600.0],["1992-09-16",11.876,11.9659,11.6061,11.696,155400.0],["1992-09-17",11.696,11.876,11.6061,11.6061,14000.0],["1992-09-18",11.876,12.4158,11.6061,11.6511,92800.0],["1992-09-21",11.876,11.876,11.6061,11.696,15000.0],["1992-09-22",11.6511,11.696,11.3362,11.5161,56000.0],["1992-09-23",11.1562,11.1562,10.7963,11.0662,93200.0],["1992-09-24",11.0662,11.0662,10.7963,11.0662,123600.0],["1992-09-25",11.0662,11.0662,10.7963,10.7963,52200.0],["1992-09-28",11.0662,11.0662,10.8863,10.8863,41800.0],["1992-09-29",10.7963,10.7963,10.7963,10.7963,13400.0],["1992-09-30",10.7064,10.9763,10.7064,10.9763,139000.0],["1992-10-01",10.7064,10.8863,10.7064,10.8863,24800.0],["1992-10-02",10.7064,10.8863,10.7064,10.7963,52400.0],["1992-10-05",10.6164,10.7963,10.5264,10.5714,200000.0],["1992-10-06",10.5264,10.7064,10.5264,10.5264,87000.0],["1992-10-07",10.7064,10.7064,10.5264,10.6164,101800.0],["1992-10-08",10.6164,10.7064,10.5714,10.6164,127200.0],["1992-10-09",10.6164,10.7514,10.6164,10.7064,141600.0],["1992-10-12",10.7963,10.9763,10.6164,10.9763,5600.0],["1992-10-13",10.6164,10.9763,10.6164,10.9763,113000.0],["1992-10-14",10.9763,10.9763,10.9763,10.9763,200.0],["1992-10-15",10.8413,10.9763,10.7963,10.7963,19800.0],["1992-10-16",10.7514,10.7963,10.7064,10.7064,13000.0],["1992-10-19",10.7514,11.0662,10.6164,10.9313,269200.0],["1992-10-20",11.0662,11.0662,10.7963,10.7963,53000.0],["1992-10-21",11.0663,11.5161,10.7963,11.4261,390600.0],["1992-10-22",11.4261,11.5161,11.2462,11.4261,294800.0],["1992-10-23",11.3362,11.5161,11.2462,11.2462,155800.0],["1992-10-26",11.5161,11.5161,11.3362,11.3362,44400.0],["1992-10-27",11.2462,11.4261,11.2462,11.4261,49000.0],["1992-10-28",11.5161,11.5161,11.2462,11.5161,6600.0],["1992-10-29",11.3362,11.5161,11.3362,11.4261,53000.0],["1992-10-30",11.3362,11.6061,11.3362,11.4711,151800.0],["1992-11-02",11.5161,11.696,11.4261,11.696,8600.0],["1992-11-03",11.696,11.696,11.4261,11.5611,92800.0],["1992-11-04",11.696,11.696,11.5161,11.696,12200.0],["1992-11-05",11.696,11.696,11.5161,11.5161,71200.0],["1992-11-06",11.5161,11.6061,11.4261,11.6061,15000.0],["1992-11-09",11.4261,11.6061,11.4261,11.4261,11200.0],["1992-11-10",11.6061,11.696,11.4261,11.6061,405000.0],["1992-11-11",11.696,11.786,11.6061,11.786,277200.0],["1992-11-12",11.876,11.9659,11.696,11.876,193800.0],["1992-11-13",11.9659,11.9659,11.9659,11.9659,1600.0],["1992-11-16",11.9659,11.9659,11.9659,11.9659,800.0],["1992-11-17",11.9659,11.9659,11.696,11.696,6200.0],["1992-11-18",11.9659,11.9659,11.696,11.9659,6800.0],["1992-11-19",11.9659,11.9659,11.696,11.696,39800.0],["1992-11-20",11.696,11.9659,11.696,11.696,73200.0],["1992-11-23",11.696,11.9659,11.5161,11.696,48000.0],["1992-11-24",11.4261,11.696,11.4261,11.6061,110800.0],["1992-11-25",11.5161,11.876,11.5161,11.876,116400.0],["1992-11-27",12.0559,12.1459,11.9659,12.0559,15800.0],["1992-11-30",12.3258,12.5058,12.0559,12.3258,129200.0],["1992-12-01",12.2359,12.5058,12.2359,12.5058,270200.0],["1992-12-02",12.4158,12.7757,12.3258,12.5507,35600.0],["1992-12-03",12.6857,12.7757,12.6857,12.7307,16200.0],["1992-12-04",12.7757,13.0456,12.5957,13.0456,31000.0],["1992-12-07",13.0456,13.5854,13.0456,13.3155,150800.0],["1992-12-08",13.4055,13.4055,12.5058,12.5957,174800.0],["1992-12-09",12.5058,12.6407,12.5058,12.5058,58000.0],["1992-12-10",12.5957,12.6407,12.5058,12.6407,44600.0],["1992-12-11",12.5058,12.6857,12.5058,12.6857,6800.0],["1992-12-14",12.5058,12.6857,12.5058,12.6857,14800.0],["1992-12-15",12.5957,12.7307,12.5957,12.7307,18000.0],["1992-12-16",12.6857,12.9556,12.6857,12.6857,112800.0],["1992-12-17",12.7757,13.2705,12.6857,13.1356,193200.0],["1992-12-18",12.9556,13.1356,12.9556,13.0006,39600.0],["1992-12-21",13.0456,13.0456,12.1459,12.1909,227000.0],["1992-12-22",12.3258,12.3258,11.696,11.741,124000.0],["1992-12-23",11.876,11.876,11.6061,11.696,264000.0],["1992-12-24",11.786,11.9659,11.696,11.921,233600.0],["1992-12-28",11.9659,11.9659,11.786,11.876,8200.0],["1992-12-29",11.9659,11.9659,11.786,11.831,69800.0],["1992-12-30",11.9659,11.9659,11.696,11.786,90800.0],["1992-12-31",11.696,11.876,11.6511,11.831,103400.0],["1993-01-04",11.786,11.9659,11.6061,11.831,103200.0],["1993-01-05",11.9659,12.4158,11.9659,12.4158,66000.0],["1993-01-06",12.1459,12.4158,12.1459,12.2359,2800.0],["1993-01-07",12.1459,12.3258,12.1459,12.1459,28600.0],["1993-01-08",12.4158,12.8656,12.2359,12.8656,357600.0],["1993-01-11",12.8656,12.8656,12.5957,12.8656,5600.0],["1993-01-12",12.7307,12.7307,12.3258,12.5957,141800.0],["1993-01-13",12.5957,12.5957,12.3258,12.3258,4000.0],["1993-01-14",12.3258,12.5957,12.3258,12.5957,126400.0],["1993-01-15",12.5058,12.6857,12.4158,12.5058,183800.0],["1993-01-18",12.6857,12.7757,12.5058,12.7757,96400.0],["1993-01-19",12.5957,12.9556,12.5957,12.8656,171200.0],["1993-01-20",12.8656,12.8656,12.6857,12.8656,4200.0],["1993-01-21",12.6857,12.8656,12.6857,12.6857,128600.0],["1993-01-22",12.6857,12.8656,12.6857,12.7757,133000.0],["1993-01-25",12.9556,13.1355,12.8656,12.9556,72600.0],["1993-01-26",13.2255,13.3155,13.0456,13.1356,6000.0],["1993-01-27",13.3155,13.4055,13.0456,13.4055,313200.0],["1993-01-28",13.2255,13.4055,13.2255,13.3605,64600.0],["1993-01-29",13.4055,13.4954,13.4055,13.4954,18000.0],["1993-02-01",13.3155,13.4954,13.3155,13.3155,63800.0],["1993-02-02",13.3155,13.4055,13.0006,13.0006,182000.0],["1993-02-03",12.9556,13.2255,12.8656,13.0456,91000.0],["1993-02-04",12.8656,13.0456,12.8656,13.0456,305200.0],["1993-02-05",12.9556,13.1355,12.8656,12.8656,118200.0],["1993-02-08",13.0456,13.0906,12.8656,13.0906,151600.0],["1993-02-09",13.1355,13.1355,12.9556,13.0456,83400.0],["1993-02-10",13.1355,13.1355,12.6857,12.7757,110600.0],["1993-02-11",12.7757,12.9556,12.6857,12.8207,205400.0],["1993-02-12",12.8656,12.8656,12.6857,12.8207,14200.0],["1993-02-16",12.6857,12.8656,12.4158,12.4158,294400.0],["1993-02-17",12.5957,12.5957,11.6061,12.1459,182000.0],["1993-02-18",12.5058,12.5058,12.2359,12.3258,171800.0],["1993-02-19",12.3258,12.5058,12.2359,12.4608,159800.0],["1993-02-22",12.5058,12.5058,12.3258,12.3258,37000.0],["1993-02-23",12.2359,12.5058,12.2359,12.5058,337000.0],["1993-02-24",12.5058,12.5058,12.2359,12.2359,1183400.0],["1993-02-25",12.5058,12.5058,12.3258,12.5058,24600.0],["1993-02-26",12.2359,12.5058,12.2359,12.5058,35800.0],["1993-03-01",12.3258,12.5957,12.3258,12.5957,238200.0],["1993-03-02",12.5957,12.6857,12.4158,12.5058,119200.0],["1993-03-03",12.5058,13.0456,12.5058,12.8207,209000.0],["1993-03-04",12.9556,13.0456,12.7757,12.7757,116200.0],["1993-03-05",13.0456,13.0456,12.5957,12.5957,61200.0],["1993-03-08",12.5957,12.7757,12.5058,12.6857,175200.0],["1993-03-09",12.6857,12.7757,12.5058,12.6407,312600.0],["1993-03-10",12.9556,13.3155,12.8656,13.3155,96000.0],["1993-03-11",13.1355,13.2255,13.0456,13.1805,59200.0],["1993-03-12",12.9556,13.1356,12.9556,13.1356,83600.0],["1993-03-15",13.3155,13.3155,13.0456,13.0456,70800.0],["1993-03-16",13.1355,13.1355,12.9556,13.0456,56400.0],["1993-03-17",13.0906,13.2255,12.9556,13.1356,130200.0],["1993-03-18",13.2705,13.5854,13.0456,13.4055,397200.0],["1993-03-19",13.5854,13.8553,13.4954,13.7204,90600.0],["1993-03-22",13.5854,13.7653,13.5854,13.5854,94000.0],["1993-03-23",13.7653,13.7653,13.6754,13.6754,20000.0],["1993-03-24",13.5854,13.6754,13.4954,13.6754,629200.0],["1993-03-25",13.6754,13.7653,13.4954,13.6754,124000.0],["1993-03-26",13.7203,13.7653,13.6754,13.7653,13200.0],["1993-03-29",13.7653,14.0352,13.5854,13.9003,412200.0],["1993-03-30",13.9003,14.0352,13.6754,13.8553,184400.0],["1993-03-31",14.0352,14.0352,13.8553,13.9903,13600.0],["1993-04-01",14.0352,14.1252,13.8553,14.1252,62000.0],["1993-04-02",14.1252,14.1252,13.8553,13.9453,509600.0],["1993-04-05",13.9453,14.0352,13.8553,14.0352,319600.0],["1993-04-06",13.8553,13.9903,13.7653,13.8103,548800.0],["1993-04-07",13.7653,13.9453,13.7653,13.9003,138800.0],["1993-04-08",13.7653,13.9453,13.7653,13.7653,4600.0],["1993-04-12",13.9453,13.9453,13.7653,13.7653,142000.0],["1993-04-13",13.7653,13.9453,13.7653,13.9453,58200.0],["1993-04-14",13.9453,13.9453,13.6754,13.7653,94600.0],["1993-04-15",13.8553,13.8553,13.4954,13.5854,184600.0],["1993-04-16",13.4954,13.7653,13.4055,13.4055,42200.0],["1993-04-19",13.4954,13.6754,13.4055,13.4954,98200.0],["1993-04-20",13.4055,13.4055,13.0456,13.1356,161800.0],["1993-04-21",12.8656,13.1356,12.8656,13.1356,70600.0],["1993-04-22",13.0456,13.4055,13.0456,13.3155,121200.0],["1993-04-23",13.3155,13.3605,13.3155,13.3155,74000.0],["1993-04-26",13.2255,13.2255,12.7757,12.7757,141200.0],["1993-04-27",12.7757,12.7757,12.3258,12.7757,97200.0],["1993-04-28",12.7757,12.7757,12.5957,12.5957,30600.0],["1993-04-29",12.5957,13.1355,12.5957,12.9556,83200.0],["1993-04-30",13.2255,13.5854,13.2255,13.3155,375200.0],["1993-05-03",13.4055,13.6754,13.4055,13.4954,135000.0],["1993-05-04",13.5854,13.7653,13.4055,13.6754,234000.0],["1993-05-05",13.7653,13.7653,13.4954,13.7653,85600.0],["1993-05-06",13.6304,13.9453,13.5854,13.9453,27000.0],["1993-05-07",14.0352,14.0352,13.7653,13.9453,30000.0],["1993-05-10",13.7653,13.9453,13.7653,13.7653,107000.0],["1993-05-11",14.0352,14.0352,13.7653,13.9003,152200.0],["1993-05-12",14.0352,14.0352,13.8553,13.9453,163600.0],["1993-05-13",13.8553,13.9003,13.4954,13.4954,123400.0],["1993-05-14",13.4055,13.4954,13.3155,13.3155,222600.0],["1993-05-17",13.4055,13.4954,13.3155,13.4954,7400.0],["1993-05-18",13.3155,13.4954,13.3155,13.3155,19400.0],["1993-05-19",13.3155,13.4954,13.3155,13.4954,6400.0],["1993-05-20",13.4954,13.4954,13.3155,13.4055,30600.0],["1993-05-21",13.3155,13.4954,12.9556,13.2255,71800.0],["1993-05-24",13.0456,13.2255,13.0456,13.2255,26600.0],["1993-05-25",13.1355,13.2255,13.0456,13.0456,197000.0],["1993-05-26",13.0906,13.2255,13.0456,13.1356,118400.0],["1993-05-27",13.0456,13.2255,13.0456,13.0456,95400.0],["1993-05-28",13.0456,13.2255,13.0456,13.2255,61800.0],["1993-06-01",13.0456,13.6754,13.0456,13.5854,447200.0],["1993-06-02",13.7653,14.3951,13.6754,14.2152,380800.0],["1993-06-03",14.3501,14.4851,14.2152,14.3501,157400.0],["1993-06-04",14.4851,14.4851,14.2152,14.2152,162400.0],["1993-06-07",14.2602,14.4851,14.2152,14.2152,195400.0],["1993-06-08",14.2152,14.2152,13.4954,13.6754,335400.0],["1993-06-09",13.4954,13.8553,13.4954,13.8553,25800.0],["1993-06-10",13.7653,14.3052,13.7653,14.3052,90000.0],["1993-06-11",14.3951,14.3951,14.2152,14.3951,63600.0],["1993-06-14",14.2152,14.845,14.2152,14.3052,175200.0],["1993-06-15",14.3052,14.4851,14.0352,14.3951,104000.0],["1993-06-16",14.1702,14.3951,14.1702,14.3052,22200.0],["1993-06-17",14.2152,14.3951,14.1252,14.2152,5400.0],["1993-06-18",14.3951,14.3951,14.0352,14.0352,61200.0],["1993-06-21",14.0352,14.3052,13.7653,13.7653,140400.0],["1993-06-22",13.7653,14.0352,13.7653,13.8103,98200.0],["1993-06-23",13.9453,13.9453,13.7653,13.8553,109000.0],["1993-06-24",13.8553,14.0352,13.8553,14.0352,116400.0],["1993-06-25",14.0352,14.0352,13.8553,14.0352,21000.0],["1993-06-28",13.8553,14.3951,13.8553,14.3052,295200.0],["1993-06-29",14.3052,14.3052,14.1252,14.3052,41200.0],["1993-06-30",14.3052,14.3052,14.2152,14.3052,63800.0],["1993-07-01",14.1252,14.4851,14.1252,14.4851,212600.0],["1993-07-02",14.4851,14.665,14.3951,14.5751,139600.0],["1993-07-06",14.3951,14.755,14.3951,14.755,11200.0],["1993-07-07",14.5751,14.71,14.4851,14.665,78600.0],["1993-07-08",14.5301,14.755,14.5301,14.755,10200.0],["1993-07-09",14.755,14.755,14.4851,14.755,84200.0],["1993-07-12",14.755,14.755,14.4851,14.71,315200.0],["1993-07-13",14.4851,15.2048,14.4851,15.1149,115000.0],["1993-07-14",15.2048,15.2948,14.9349,15.2498,19800.0],["1993-07-15",15.2048,15.6547,15.1149,15.5647,119400.0],["1993-07-16",15.6547,15.6547,15.3848,15.5647,15200.0],["1993-07-19",15.3848,16.0146,15.3848,15.9246,51800.0],["1993-07-20",15.9246,16.2845,15.9246,16.0146,38800.0],["1993-07-21",16.2845,16.2845,15.4748,15.7447,204000.0],["1993-07-22",15.6547,15.6547,15.3848,15.5647,184800.0],["1993-07-23",15.8346,16.4644,15.8346,16.1945,363400.0],["1993-07-26",16.4644,16.7343,16.1945,16.2845,120600.0],["1993-07-27",16.1945,16.4644,15.8346,15.8796,98200.0],["1993-07-28",15.8346,16.0146,15.5647,15.6547,56200.0],["1993-07-29",15.8346,15.8346,15.4748,15.4748,61200.0],["1993-07-30",15.4748,15.8346,15.4748,15.6097,112000.0],["1993-08-02",15.4748,15.8346,15.4748,15.8346,207600.0],["1993-08-03",15.4748,15.8346,15.4748,15.8346,50200.0],["1993-08-04",15.6997,16.1945,15.5647,16.1945,127800.0],["1993-08-05",16.1945,17.2742,16.0146,17.2742,425200.0],["1993-08-06",17.0042,17.1842,16.9143,16.9143,222200.0],["1993-08-09",17.1842,17.1842,16.9143,16.9143,57000.0],["1993-08-10",17.1392,17.1842,16.9143,17.1842,21600.0],["1993-08-11",16.9143,17.1842,16.9143,17.0942,150800.0],["1993-08-12",17.0492,17.0492,16.7343,16.9143,67200.0],["1993-08-13",16.7343,16.9143,16.7343,16.9143,2400.0],["1993-08-16",16.7343,16.9143,16.7343,16.7793,6400.0],["1993-08-17",16.9143,16.9143,16.7343,16.7343,102400.0],["1993-08-18",16.9143,16.9143,16.4194,16.5094,69600.0],["1993-08-19",16.3744,16.4644,16.1945,16.3744,128400.0],["1993-08-20",16.1945,16.5544,16.0146,16.1945,63800.0],["1993-08-23",16.2845,16.2845,15.7447,15.8796,44800.0],["1993-08-24",16.0146,16.0146,15.5647,15.6097,259200.0],["1993-08-25",15.5647,15.9246,15.5647,15.6547,312200.0],["1993-08-26",15.5647,15.9246,15.5197,15.9246,136000.0],["1993-08-27",15.8796,15.9246,15.7447,15.7447,71600.0],["1993-08-30",15.7447,15.9246,15.6547,15.7897,38000.0],["1993-08-31",15.6547,16.2845,15.6547,16.1945,95000.0],["1993-09-01",16.1945,16.5544,16.1045,16.3744,200400.0],["1993-09-02",16.7343,17.0942,16.6444,16.8243,158000.0],["1993-09-03",16.7343,16.8243,16.7343,16.8243,13000.0],["1993-09-07",16.8243,16.9143,16.6444,16.6444,74200.0],["1993-09-08",16.6444,16.8243,16.5544,16.5544,72800.0],["1993-09-09",16.7343,16.7343,16.4644,16.4644,4400.0],["1993-09-10",16.5094,17.0942,16.4644,16.7343,113000.0],["1993-09-13",16.8243,17.0942,16.8243,16.8693,47600.0],["1993-09-14",16.8243,17.0942,16.8243,17.0942,800.0],["1993-09-15",16.8243,17.0942,16.8243,16.9143,118400.0],["1993-09-16",16.9143,17.0042,16.8243,16.8243,307400.0],["1993-09-17",16.8243,16.9143,16.6444,16.9143,55800.0],["1993-09-20",16.7343,16.9143,16.6444,16.9143,90200.0],["1993-09-21",16.6444,17.1842,16.6444,17.0042,49200.0],["1993-09-22",17.1392,17.4541,17.0042,17.4541,87200.0],["1993-09-23",17.9039,18.3538,17.9039,18.0839,249600.0],["1993-09-24",18.2638,18.2638,17.724,17.9039,169600.0],["1993-09-27",17.9039,17.9039,17.3641,17.4541,215400.0],["1993-09-28",17.544,17.544,17.1842,17.1842,159400.0],["1993-09-29",17.0942,17.2292,16.2845,16.2845,344600.0],["1993-09-30",16.3744,17.3641,16.3744,17.3641,492200.0],["1993-10-01",17.4541,18.3538,17.2741,18.2638,237000.0],["1993-10-04",18.1738,18.4437,17.9039,18.0389,154800.0],["1993-10-05",17.9939,18.1738,17.5441,17.634,255600.0],["1993-10-06",17.814,17.814,17.4541,17.4541,124600.0],["1993-10-07",17.724,17.724,17.4541,17.4541,180000.0],["1993-10-08",17.724,17.724,17.4541,17.634,123800.0],["1993-10-11",17.634,17.634,17.4541,17.4991,426600.0],["1993-10-12",17.634,17.634,17.4541,17.5441,39400.0],["1993-10-13",17.5441,17.634,17.4541,17.4991,147000.0],["1993-10-14",17.634,17.634,17.4541,17.634,150000.0],["1993-10-15",17.634,17.634,17.3641,17.4541,631000.0],["1993-10-18",17.4541,17.724,17.4541,17.679,928800.0],["1993-10-19",17.724,17.724,17.4541,17.4541,364200.0],["1993-10-20",17.4541,17.9939,17.4541,17.9939,293600.0],["1993-10-21",18.0839,19.1635,18.0839,18.8036,609400.0],["1993-10-22",18.8036,19.1635,18.8036,19.1635,406400.0],["1993-10-25",19.1635,19.4334,19.0735,19.1635,200200.0],["1993-10-26",19.5234,19.5234,18.9836,19.3434,402600.0],["1993-10-27",19.3434,19.3434,19.0735,19.1635,235200.0],["1993-10-28",19.3435,19.3435,19.0735,19.2535,330400.0],["1993-10-29",19.3434,19.3434,18.7137,18.7137,157200.0],["1993-11-01",18.8936,18.8936,18.2638,18.3538,173000.0],["1993-11-02",18.0839,18.1738,17.3641,17.4541,1092800.0],["1993-11-03",15.4748,15.8346,14.9349,15.5647,4375600.0],["1993-11-04",15.3848,15.6547,15.2948,15.3848,628600.0],["1993-11-05",15.2948,15.6547,15.2948,15.6547,331000.0],["1993-11-08",15.7447,15.7447,15.3848,15.6097,249200.0],["1993-11-09",15.8346,15.9246,15.6097,15.8346,256400.0],["1993-11-10",15.9246,15.9246,15.6547,15.8346,458000.0],["1993-11-11",15.7447,15.8346,15.6547,15.6547,29600.0],["1993-11-12",15.6547,16.0146,15.6547,15.7447,458800.0],["1993-11-15",15.6547,15.8346,15.3848,15.3848,183000.0],["1993-11-16",15.4748,15.5647,15.3848,15.5647,8200.0],["1993-11-17",15.6547,15.6547,15.3848,15.3848,187600.0],["1993-11-18",15.5647,15.5647,14.9349,15.0249,74000.0],["1993-11-19",15.0249,15.2049,14.9349,15.1599,40400.0],["1993-11-22",14.9349,14.9349,13.4954,14.0352,630200.0],["1993-11-23",13.9453,14.3052,13.9453,14.3052,161400.0],["1993-11-24",14.3051,14.755,14.2152,14.755,361800.0],["1993-11-26",14.755,14.755,14.2152,14.3951,229200.0],["1993-11-29",14.5751,14.5751,14.3501,14.3501,87200.0],["1993-11-30",14.4851,14.5751,14.3052,14.3951,534200.0],["1993-12-01",14.3052,14.755,14.3052,14.665,154800.0],["1993-12-02",14.4851,14.665,14.4851,14.665,42000.0],["1993-12-03",14.4851,14.4851,13.1355,13.2255,3534400.0],["1993-12-06",13.4954,13.5854,13.3155,13.5404,1014600.0],["1993-12-07",13.4954,13.5854,13.2255,13.2255,249600.0],["1993-12-08",13.2255,13.2255,12.5058,12.9556,477000.0],["1993-12-09",12.8656,13.2255,12.8656,12.9556,108000.0],["1993-12-10",13.2255,13.2255,12.9556,13.1805,51000.0],["1993-12-13",13.0456,13.2255,12.1459,12.4158,592000.0],["1993-12-14",12.1459,12.6857,12.1459,12.5058,789200.0],["1993-12-15",13.2255,13.3155,12.8656,13.1356,1169200.0],["1993-12-16",13.3155,13.7653,13.2255,13.7653,645600.0],["1993-12-17",13.7653,13.8553,13.6754,13.8553,234400.0],["1993-12-20",13.8553,14.2152,13.6754,14.2152,577800.0],["1993-12-21",14.3951,14.3951,14.0352,14.3052,77000.0],["1993-12-22",14.3052,14.5751,14.1252,14.3951,292800.0],["1993-12-23",14.5751,14.5751,14.3052,14.4851,99400.0],["1993-12-27",14.3951,14.755,14.3951,14.3951,179400.0],["1993-12-28",14.3951,14.5751,14.3951,14.4401,53200.0],["1993-12-29",14.3951,14.845,14.3052,14.845,103600.0],["1993-12-30",14.845,15.2948,14.5751,15.2948,94400.0],["1993-12-31",15.2948,15.6547,15.2948,15.6547,100200.0],["1994-01-03",15.5647,15.8346,14.9349,15.2048,236800.0],["1994-01-04",14.9349,14.9349,14.3052,14.3052,335400.0],["1994-01-05",14.5751,14.62,14.3052,14.3951,108800.0],["1994-01-06",15.2048,15.5647,14.3951,14.665,467800.0],["1994-01-07",14.755,14.755,14.4851,14.755,49600.0],["1994-01-10",14.4851,15.2048,14.4851,15.1149,570600.0],["1994-01-11",15.0699,15.2048,14.845,15.1149,76400.0],["1994-01-12",14.9349,15.3848,14.9349,15.2498,187600.0],["1994-01-13",15.2498,15.3848,15.0699,15.3398,117400.0],["1994-01-14",15.2948,15.3848,15.1149,15.3848,238600.0],["1994-01-17",15.2498,15.2948,15.0249,15.1599,75000.0],["1994-01-18",15.0249,15.2948,15.0249,15.0699,112000.0],["1994-01-19",15.1149,15.3848,14.9349,15.3398,525400.0],["1994-01-20",15.3848,15.3848,15.1149,15.3398,111000.0],["1994-01-21",15.3848,15.4747,15.2048,15.3848,79600.0],["1994-01-24",15.4748,15.5647,15.2948,15.5197,91600.0],["1994-01-25",15.4748,15.5647,15.2048,15.2498,258600.0],["1994-01-26",15.3848,15.5647,15.2048,15.5647,45000.0],["1994-01-27",15.4748,15.4748,15.2048,15.2048,102600.0],["1994-01-28",15.2048,15.3848,15.2048,15.3848,134000.0],["1994-01-31",15.3848,15.4748,15.2048,15.2048,38800.0],["1994-02-01",15.4748,15.4748,14.9349,15.2048,106800.0],["1994-02-02",14.9349,15.2048,14.9349,15.1149,92400.0],["1994-02-03",14.9349,15.2048,14.9349,15.2048,26200.0],["1994-02-04",15.0249,15.2048,14.845,14.9349,152400.0],["1994-02-07",14.665,14.845,14.3052,14.3951,124600.0],["1994-02-08",14.3951,14.4851,14.3052,14.4851,323600.0],["1994-02-09",14.4851,14.4851,14.1252,14.3951,130400.0],["1994-02-10",14.1252,14.3951,14.0352,14.2152,84400.0],["1994-02-11",13.9453,14.2152,13.9453,14.2152,32800.0],["1994-02-14",14.2152,14.2152,14.0352,14.0352,286000.0],["1994-02-15",14.2152,14.4851,14.0352,14.3052,68200.0],["1994-02-16",14.665,14.9349,14.4851,14.9349,83200.0],["1994-02-17",14.9349,14.9349,14.755,14.9349,41200.0],["1994-02-18",14.9349,14.9349,14.755,14.845,43400.0],["1994-02-22",14.755,14.9349,14.755,14.9349,85000.0],["1994-02-23",14.9349,14.9349,14.89,14.9349,11600.0],["1994-02-24",14.845,14.845,14.755,14.755,123800.0],["1994-02-25",14.755,14.845,14.755,14.8,2600.0],["1994-02-28",14.5751,14.71,14.2152,14.2152,167800.0],["1994-03-01",14.2602,14.3951,13.9453,14.1252,36800.0],["1994-03-02",14.0352,14.0352,13.8553,14.0352,30000.0],["1994-03-03",14.0352,14.0352,13.5854,13.6304,55400.0],["1994-03-04",13.8553,13.9453,13.5854,13.9453,58600.0],["1994-03-07",13.6754,14.0352,13.6754,13.9453,230600.0],["1994-03-08",14.0352,14.0352,13.7653,14.0352,106200.0],["1994-03-09",13.7653,14.1252,13.7653,13.8553,112800.0],["1994-03-10",13.8553,13.8553,13.3155,13.3605,604800.0],["1994-03-11",13.4954,13.6754,13.4055,13.6754,570400.0],["1994-03-14",13.4055,13.6754,13.4055,13.6754,69200.0],["1994-03-15",13.6754,13.6754,13.4055,13.6754,102200.0],["1994-03-16",13.6754,14.665,13.5854,14.5751,252800.0],["1994-03-17",14.4851,14.665,14.0352,14.0352,357000.0],["1994-03-18",14.0352,14.4851,14.0352,14.3951,122000.0],["1994-03-21",14.2152,14.4851,14.2152,14.3052,119200.0],["1994-03-22",14.3951,14.3951,14.2152,14.2152,6400.0],["1994-03-23",14.3951,14.3951,14.2152,14.3951,107600.0],["1994-03-24",14.2152,14.3501,14.1252,14.2152,121200.0],["1994-03-25",14.3951,14.3951,14.0352,14.3951,2000.0],["1994-03-28",14.0352,14.2152,13.8553,13.8553,75800.0],["1994-03-29",14.0352,14.1252,13.8553,13.8553,44600.0],["1994-03-30",13.8553,14.0352,13.8553,14.0352,103200.0],["1994-03-31",13.6754,13.8553,13.4954,13.5854,296800.0],["1994-04-04",13.5854,13.5854,13.4055,13.4055,36800.0],["1994-04-05",13.6754,13.7653,13.5854,13.6304,140200.0],["1994-04-06",13.5854,13.5854,13.1355,13.4954,473000.0],["1994-04-07",13.2255,13.4954,13.2255,13.4504,219800.0],["1994-04-08",13.2255,13.4504,13.2255,13.4055,50600.0],["1994-04-11",13.4954,13.4954,13.2255,13.293,139000.0],["1994-04-12",13.4954,13.4954,13.2255,13.2255,10000.0],["1994-04-13",13.4954,13.4954,13.1355,13.4055,14800.0],["1994-04-14",13.2255,13.3155,13.1355,13.3155,17800.0],["1994-04-15",13.0456,13.2255,13.0456,13.2255,94000.0],["1994-04-18",13.1805,13.2255,13.0456,13.1356,130200.0],["1994-04-19",13.2255,13.2255,12.4158,12.5507,511000.0],["1994-04-20",12.4158,12.6857,12.1459,12.1909,121400.0],["1994-04-21",12.4158,12.5957,12.3258,12.4158,225200.0],["1994-04-22",12.5058,12.7757,12.4158,12.7757,47000.0],["1994-04-25",12.8656,13.0456,12.5957,12.9556,102600.0],["1994-04-26",12.7757,13.1356,12.7757,13.0006,84600.0],["1994-04-28",13.1355,13.1355,12.9556,12.9556,94800.0],["1994-04-29",12.9556,13.2255,12.9556,12.9556,159000.0],["1994-05-02",12.8656,13.0456,12.8656,12.8656,48600.0],["1994-05-03",12.9556,12.9556,12.5957,12.9556,74800.0],["1994-05-04",12.9556,13.0456,12.8656,12.8656,479200.0],["1994-05-05",13.0456,13.0456,12.8656,12.9106,10000.0],["1994-05-06",12.8656,12.9106,12.7757,12.7757,32600.0],["1994-05-09",12.8656,12.9556,12.7757,12.9556,31400.0],["1994-05-10",13.0006,13.0006,12.9556,12.9556,16000.0],["1994-05-11",13.0456,13.0456,12.7757,12.8207,246800.0],["1994-05-12",12.9556,12.9556,12.6857,12.9556,91600.0],["1994-05-13",12.6857,12.7757,12.5957,12.5957,76000.0],["1994-05-16",12.7757,12.7757,12.5957,12.7757,146400.0],["1994-05-17",12.5957,12.7757,12.5957,12.7757,800.0],["1994-05-18",12.7757,12.7757,12.5957,12.6857,49000.0],["1994-05-19",12.6407,12.8656,12.5957,12.8656,385800.0],["1994-05-20",12.8656,12.8656,12.6857,12.6857,169400.0],["1994-05-23",12.8656,12.8656,12.6857,12.6857,15000.0],["1994-05-24",12.6857,12.8656,12.6857,12.6857,10600.0],["1994-05-25",12.8656,12.8656,12.5957,12.8656,71400.0],["1994-05-26",12.8656,12.9556,12.6857,12.9556,77600.0],["1994-05-27",12.9556,12.9556,12.6857,12.8207,13600.0],["1994-05-31",12.9556,12.9556,12.7757,12.8656,316800.0],["1994-06-01",12.9556,12.9556,12.7757,12.9556,63200.0],["1994-06-02",12.9556,13.1355,12.7757,13.0906,64200.0],["1994-06-03",13.1355,13.1355,12.8656,13.0456,70600.0],["1994-06-06",13.1355,13.4055,13.1355,13.4055,58600.0],["1994-06-07",13.4954,14.1252,13.4954,13.9003,264600.0],["1994-06-08",13.9453,14.1252,13.9453,14.0802,205400.0],["1994-06-09",14.1252,14.1252,13.9453,14.1252,18400.0],["1994-06-10",14.1252,14.3052,13.9453,14.0352,158000.0],["1994-06-13",14.3052,14.3052,14.0352,14.3052,17600.0],["1994-06-14",14.3052,14.3052,14.0352,14.3052,90600.0],["1994-06-15",14.3052,14.3052,14.2602,14.3052,2800.0],["1994-06-16",14.3052,14.3052,14.1252,14.2827,36600.0],["1994-06-17",14.3052,14.3951,14.1252,14.2602,16800.0],["1994-06-20",14.1252,14.3052,14.0352,14.1252,132800.0],["1994-06-21",14.0352,14.0352,13.7653,13.7653,92200.0],["1994-06-22",13.8553,14.2152,13.8553,14.2152,123200.0],["1994-06-23",13.9453,14.1252,13.8103,13.8553,72000.0],["1994-06-24",13.8553,13.8553,13.4954,13.4954,124000.0],["1994-06-27",13.4954,13.6754,13.4954,13.5404,71400.0],["1994-06-28",13.6754,13.6754,13.2255,13.2255,26200.0],["1994-06-29",13.5854,13.5854,13.2255,13.5854,11600.0],["1994-06-30",13.5854,13.5854,13.3155,13.5854,83800.0],["1994-07-01",13.5854,13.5854,13.2255,13.4055,57400.0],["1994-07-05",13.2255,13.2255,13.0906,13.0906,13400.0],["1994-07-06",12.9556,13.0456,12.9556,13.0456,44400.0],["1994-07-07",13.1355,13.2255,12.9556,13.2255,98000.0],["1994-07-08",13.2255,13.3155,13.0456,13.3155,18200.0],["1994-07-11",13.0456,13.3155,13.0456,13.1356,47400.0],["1994-07-12",13.3155,13.3155,13.0456,13.3155,24800.0],["1994-07-13",13.3155,13.7653,13.3155,13.7204,456800.0],["1994-07-14",14.0352,14.0352,13.9453,14.0352,34800.0],["1994-07-15",14.2152,14.3051,14.0352,14.2152,63800.0],["1994-07-18",14.2152,14.3951,14.1252,14.3951,46000.0],["1994-07-19",14.1252,14.3951,14.1252,14.1252,11600.0],["1994-07-20",14.665,15.4748,14.665,15.4748,420800.0],["1994-07-21",15.1149,16.0146,15.1149,16.0146,254400.0],["1994-07-22",15.8346,16.1045,15.2948,15.3848,378600.0],["1994-07-25",15.2948,15.4748,15.2948,15.2948,160200.0],["1994-07-26",15.4748,15.4748,15.2948,15.4748,58800.0],["1994-07-27",15.3848,16.1045,15.3848,16.0146,263000.0],["1994-07-28",16.0146,16.0146,15.7447,15.8346,161400.0],["1994-07-29",15.8346,15.8796,15.6547,15.8796,65800.0],["1994-08-01",15.9246,15.9246,15.6547,15.9246,28200.0],["1994-08-02",15.9246,16.0146,15.7447,15.8796,57600.0],["1994-08-03",15.7447,16.0146,15.7447,15.8346,43600.0],["1994-08-04",15.7447,16.0146,15.7447,15.7447,101800.0],["1994-08-05",16.0146,16.1045,15.7447,16.0146,96200.0],["1994-08-08",16.1045,16.1045,15.8346,15.9246,50000.0],["1994-08-09",16.1045,16.1045,15.8346,16.0146,142600.0],["1994-08-10",16.0146,16.1045,15.9246,15.9246,39000.0],["1994-08-11",16.0146,16.0146,15.7447,16.0146,105000.0],["1994-08-12",16.0146,16.0146,15.7447,16.0146,5400.0],["1994-08-15",15.7447,16.2845,15.7447,16.2845,68000.0],["1994-08-16",16.1045,16.5544,16.1045,16.4644,518600.0],["1994-08-17",16.5544,16.7343,16.5544,16.5544,40600.0],["1994-08-18",16.5544,16.7343,16.3744,16.3744,17600.0],["1994-08-19",16.3744,16.5544,16.3744,16.5544,42200.0],["1994-08-22",16.3744,16.5544,16.3744,16.5544,2800.0],["1994-08-23",16.5544,16.5544,16.3744,16.5094,185600.0],["1994-08-24",16.4644,16.5544,16.3744,16.3744,11800.0],["1994-08-25",16.5544,16.5544,16.1945,16.1945,57600.0],["1994-08-26",16.2845,16.2845,16.1495,16.2395,364400.0],["1994-08-29",16.3295,16.3744,16.2395,16.3744,226400.0],["1994-08-30",16.1945,16.3745,16.1945,16.2845,15000.0],["1994-08-31",16.1945,16.3745,16.1945,16.1945,162800.0],["1994-09-01",16.3745,16.7343,16.1945,16.7343,119000.0],["1994-09-02",16.6444,16.7343,16.4644,16.6893,99000.0],["1994-09-06",16.4644,16.7343,16.4644,16.4644,126400.0],["1994-09-07",16.5544,17.0942,16.5544,17.0042,189000.0],["1994-09-08",17.2742,17.3641,17.0942,17.0942,72000.0],["1994-09-09",17.2741,17.2741,16.9143,16.9143,34000.0],["1994-09-12",17.0942,17.1842,16.9143,17.0942,27000.0],["1994-09-13",17.1842,17.3641,17.0942,17.3641,85400.0],["1994-09-14",17.4091,17.4541,17.0942,17.3641,446400.0],["1994-09-15",17.4541,17.814,17.0942,17.634,231800.0],["1994-09-16",17.634,17.814,17.5441,17.814,138200.0],["1994-09-19",17.814,17.814,17.5441,17.769,77400.0],["1994-09-20",17.634,17.679,17.5441,17.634,138600.0],["1994-09-21",17.4541,17.724,17.4541,17.4541,300600.0],["1994-09-22",17.3641,17.634,17.3641,17.4541,116800.0],["1994-09-23",17.634,17.634,17.3641,17.3641,83000.0],["1994-09-26",17.4541,17.5441,17.3641,17.5441,329800.0],["1994-09-27",17.4991,17.4991,17.3641,17.4541,11600.0],["1994-09-28",17.5441,17.5441,17.3641,17.4091,399000.0],["1994-09-29",17.544,17.544,17.3641,17.3641,38000.0],["1994-09-30",17.3641,17.814,17.3641,17.5441,160800.0],["1994-10-03",17.5441,17.814,17.5441,17.814,105000.0],["1994-10-04",17.814,17.9939,17.634,17.814,133800.0],["1994-10-05",17.634,17.724,17.4541,17.634,137800.0],["1994-10-06",17.634,17.724,17.0942,17.0942,218600.0],["1994-10-07",17.1842,17.1842,17.0042,17.1842,353400.0],["1994-10-10",17.0042,17.2742,17.0042,17.2742,60800.0],["1994-10-11",17.3641,17.634,17.2741,17.634,135600.0],["1994-10-12",17.724,17.814,17.4541,17.814,111600.0],["1994-10-13",17.634,17.814,17.634,17.679,9800.0],["1994-10-14",17.679,17.724,17.4541,17.5441,63800.0],["1994-10-17",17.0942,17.1842,16.9143,17.1842,67800.0],["1994-10-18",16.9143,17.0942,16.7343,16.7343,40200.0],["1994-10-19",16.7343,16.7343,16.4644,16.5994,82400.0],["1994-10-20",16.4644,16.6444,16.4644,16.6444,47000.0],["1994-10-21",16.4644,16.6444,16.4644,16.5544,4000.0],["1994-10-24",16.6444,16.6444,16.4644,16.6444,60000.0],["1994-10-25",16.4644,16.6444,16.4644,16.6444,38800.0],["1994-10-26",16.4644,16.6444,16.4644,16.4644,73800.0],["1994-10-27",16.4644,16.6444,16.4644,16.4644,64000.0],["1994-10-28",16.4644,16.6444,16.4644,16.6444,29600.0],["1994-10-31",16.5994,16.6444,16.4194,16.4194,723400.0],["1994-11-01",16.2845,16.4644,16.1945,16.3744,139600.0],["1994-11-02",16.3744,16.5544,16.2845,16.5544,74400.0],["1994-11-03",16.6444,17.0942,16.5544,16.9143,154000.0],["1994-11-04",16.8243,17.544,16.8243,17.2292,259200.0],["1994-11-07",17.2741,17.2741,17.0942,17.2292,72200.0],["1994-11-08",17.1842,17.2742,17.0042,17.2742,36000.0],["1994-11-09",17.0042,17.3641,17.0042,17.3191,315000.0],["1994-11-10",17.2742,17.3641,17.2517,17.2742,279400.0],["1994-11-11",17.3641,17.3641,17.2741,17.3641,25400.0],["1994-11-14",17.3641,17.3641,17.2741,17.3191,168000.0],["1994-11-15",17.2741,17.3641,16.9143,17.0042,169600.0],["1994-11-16",16.7343,17.0042,16.7343,16.7343,28600.0],["1994-11-17",16.7343,16.9593,16.4644,16.5544,154200.0],["1994-11-18",16.5544,17.0042,16.5544,16.7343,163400.0],["1994-11-21",16.7343,17.0942,16.7343,16.8243,59000.0],["1994-11-22",17.0942,17.2741,16.8693,16.9143,83800.0],["1994-11-23",16.7343,16.8243,16.5544,16.5544,26800.0],["1994-11-25",16.8243,16.9143,16.6444,16.6444,7400.0],["1994-11-28",16.7343,16.9143,16.6444,16.9143,23800.0],["1994-11-29",16.6444,17.0942,16.6444,17.0942,47800.0],["1994-11-30",16.9143,17.1842,16.9143,16.9143,18400.0],["1994-12-01",16.9143,17.0942,16.9143,17.0942,10800.0],["1994-12-02",16.9143,16.9593,16.8243,16.8243,25200.0],["1994-12-05",17.0042,17.0942,16.8243,17.0042,29000.0],["1994-12-06",16.8243,16.9593,16.8243,16.8243,9000.0],["1994-12-07",16.8243,17.0942,16.8243,16.8243,65200.0],["1994-12-08",16.8243,17.0042,16.5544,16.5544,72200.0],["1994-12-09",16.7343,16.7343,16.5544,16.7343,24000.0],["1994-12-12",16.7343,17.0042,16.4644,17.0042,55800.0],["1994-12-13",16.9143,16.9368,16.8243,16.9143,29600.0],["1994-12-14",16.8243,16.9143,16.6893,16.7343,354800.0],["1994-12-15",17.3641,18.1738,17.1842,17.5441,512000.0],["1994-12-16",17.814,17.814,17.5441,17.634,25400.0],["1994-12-19",17.5441,17.814,17.5441,17.724,36000.0],["1994-12-20",17.814,18.1738,17.679,17.9039,73600.0],["1994-12-21",17.9939,18.1738,17.724,17.814,166400.0],["1994-12-22",17.724,17.9939,17.724,17.724,199000.0],["1994-12-23",17.9039,17.9039,17.724,17.8589,39000.0],["1994-12-27",17.724,18.4438,17.724,18.3538,158800.0],["1994-12-28",18.3538,18.8936,18.3538,18.6237,494000.0],["1994-12-29",18.6237,18.8036,18.5337,18.5337,104600.0],["1994-12-30",18.4438,18.6237,18.3538,18.3538,41200.0],["1995-01-03",18.2638,18.2638,17.4991,17.8589,164800.0],["1995-01-04",17.814,17.8589,17.1842,17.4541,108400.0],["1995-01-05",17.4541,17.814,17.3641,17.769,125000.0],["1995-01-06",17.589,17.814,17.2741,17.814,240800.0],["1995-01-09",17.679,17.9039,17.4541,17.814,170600.0],["1995-01-10",17.769,18.0839,17.634,17.9489,125400.0],["1995-01-11",17.9939,18.0839,17.814,17.9489,109400.0],["1995-01-12",17.9489,17.9489,17.814,17.814,115400.0],["1995-01-13",17.814,18.0839,17.814,18.0839,65800.0],["1995-01-16",18.1738,18.3538,17.9939,17.9939,57600.0],["1995-01-17",17.9939,18.4438,17.9939,18.3538,225800.0],["1995-01-18",18.4437,18.4437,17.9939,18.2188,207800.0],["1995-01-19",18.1289,18.3538,17.9939,18.3538,115000.0],["1995-01-20",18.0839,18.3538,18.0839,18.2188,75800.0],["1995-01-23",17.9939,18.1289,17.9939,18.0389,66400.0],["1995-01-24",17.9939,18.4438,17.9939,18.0839,166400.0],["1995-01-25",18.2638,18.2638,18.0839,18.0839,24600.0],["1995-01-26",18.1064,18.1289,18.0839,18.1289,30800.0],["1995-01-27",18.2638,18.3538,18.0839,18.0839,90000.0],["1995-01-30",18.3538,18.3538,17.9939,18.0389,56800.0],["1995-01-31",18.1738,18.1738,17.9039,18.1738,21200.0],["1995-02-01",18.1738,18.3538,17.9939,18.2638,131800.0],["1995-02-02",18.2188,18.4438,18.1738,18.3988,89400.0],["1995-02-03",18.3538,18.7137,18.3538,18.4438,102200.0],["1995-02-06",18.5337,18.9836,18.4437,18.8936,170800.0],["1995-02-07",18.8936,18.9836,18.7137,18.8486,97400.0],["1995-02-08",18.7137,19.0735,18.7137,18.7137,130800.0],["1995-02-09",18.7137,18.8936,18.7137,18.7137,9800.0],["1995-02-10",18.7137,18.8036,18.5787,18.8036,60800.0],["1995-02-13",18.8036,18.8036,18.6237,18.7137,47800.0],["1995-02-14",18.8036,18.8936,18.6237,18.6237,71600.0],["1995-02-15",18.8036,19.0735,18.6237,19.0735,472000.0],["1995-02-16",19.3434,19.3434,18.8936,19.0735,140000.0],["1995-02-17",18.9836,19.1635,18.8936,18.8936,171000.0],["1995-02-21",18.8936,19.0735,18.6237,18.6237,151200.0],["1995-02-22",18.8936,18.8936,18.6237,18.6687,217600.0],["1995-02-23",18.7137,18.8936,18.6237,18.8036,13400.0],["1995-02-24",18.7137,18.8036,18.6237,18.6237,9800.0],["1995-02-27",18.5787,18.8936,18.5787,18.7137,28800.0],["1995-02-28",18.6237,18.8036,17.9039,18.1738,245400.0],["1995-03-01",18.1738,18.2638,18.0839,18.1289,88000.0],["1995-03-02",18.1738,18.1738,17.9039,17.9039,43800.0],["1995-03-03",17.9039,18.5337,17.9039,18.5337,220000.0],["1995-03-06",18.5337,18.5787,18.2638,18.4887,137600.0],["1995-03-07",18.6237,18.6237,18.2638,18.3538,20600.0],["1995-03-08",18.2638,18.6687,18.2638,18.5787,158600.0],["1995-03-09",18.5787,18.5787,18.4438,18.5787,83600.0],["1995-03-10",18.4437,19.0735,18.4437,19.0735,222400.0],["1995-03-13",18.8936,19.7033,18.8936,19.5234,280600.0],["1995-03-14",19.5234,19.7033,19.5234,19.7033,4800.0],["1995-03-15",19.5684,20.2431,19.4334,19.8833,453000.0],["1995-03-16",19.5234,19.7033,19.1635,19.4334,479000.0],["1995-03-17",19.3434,19.6134,19.3434,19.4784,139600.0],["1995-03-20",19.3659,19.6134,19.3434,19.3434,29800.0],["1995-03-21",19.6134,19.8833,19.4334,19.7033,364600.0],["1995-03-22",19.7033,19.8833,19.5009,19.5234,267600.0],["1995-03-23",19.5234,19.5684,19.4334,19.4334,235600.0],["1995-03-24",19.5234,19.6133,19.4334,19.6133,50800.0],["1995-03-27",19.4334,19.6134,19.4334,19.5234,134800.0],["1995-03-28",19.4334,19.8383,19.4334,19.6133,492800.0],["1995-03-29",19.6583,19.7933,19.4334,19.4784,191000.0],["1995-03-30",19.4334,19.6134,19.4334,19.5234,159800.0],["1995-03-31",19.4334,19.6583,19.3434,19.6133,426600.0],["1995-04-03",19.2535,19.2535,18.9836,19.2085,146400.0],["1995-04-04",19.2535,19.2535,18.8936,18.8936,101800.0],["1995-04-05",18.8936,19.0735,18.8036,18.8936,137600.0],["1995-04-06",18.9836,19.0735,18.8036,19.0735,179600.0],["1995-04-07",19.0735,19.2535,18.9836,18.9836,34400.0],["1995-04-10",19.0735,19.2535,18.9836,19.1635,310200.0],["1995-04-11",18.9836,19.7933,18.9836,19.7033,202800.0],["1995-04-12",19.7933,20.2431,19.7033,20.1982,275000.0],["1995-04-13",20.2431,20.3331,19.9732,20.2431,163600.0],["1995-04-17",20.3331,20.3331,20.0632,20.1082,105800.0],["1995-04-18",20.2431,20.513,20.0632,20.2431,500800.0],["1995-04-19",20.2431,20.4231,20.0632,20.3331,42200.0],["1995-04-20",20.1532,20.4231,20.0632,20.4231,267400.0],["1995-04-21",20.4231,20.513,20.1532,20.3781,278200.0],["1995-04-24",20.2431,20.513,20.2431,20.3331,63200.0],["1995-04-25",20.2431,20.513,20.2431,20.3331,54000.0],["1995-04-26",20.513,20.513,20.2431,20.3331,297400.0],["1995-04-27",20.2431,20.513,20.2431,20.3331,39000.0],["1995-04-28",20.2431,20.2431,19.8833,20.1532,158600.0],["1995-05-01",20.2206,20.2431,19.9732,19.9732,46400.0],["1995-05-02",20.1981,20.2431,19.9732,20.2431,61200.0],["1995-05-03",19.9957,20.2431,19.9732,20.1532,91800.0],["1995-05-04",20.0632,20.3331,20.0632,20.1532,160200.0],["1995-05-05",20.1532,20.3331,19.9732,19.9732,98600.0],["1995-05-08",19.9732,20.1082,19.6134,19.7033,97600.0],["1995-05-09",19.7033,19.8833,19.6133,19.6133,42200.0],["1995-05-10",19.6134,19.8833,19.5234,19.7933,78200.0],["1995-05-11",19.6583,19.7933,19.5234,19.5234,44800.0],["1995-05-12",19.6134,19.7933,19.5234,19.5234,2600.0],["1995-05-15",19.7933,19.7933,19.5234,19.5234,110800.0],["1995-05-16",19.5234,19.7933,19.5234,19.6583,231600.0],["1995-05-17",19.7033,19.7033,19.3434,19.3884,143200.0],["1995-05-18",19.5234,19.6134,19.3434,19.3434,47000.0],["1995-05-19",19.3434,19.5234,19.3434,19.5234,11200.0],["1995-05-22",19.5234,19.5234,19.2535,19.4784,298000.0],["1995-05-23",19.5234,19.5234,19.0735,19.2535,241200.0],["1995-05-24",19.2535,19.2535,18.7137,18.8486,171400.0],["1995-05-25",18.8936,19.1635,18.8036,18.9836,186000.0],["1995-05-26",18.9836,19.2535,18.9836,19.0735,86000.0],["1995-05-30",19.0735,19.2985,18.9836,19.2535,137200.0],["1995-05-31",19.2535,19.8833,19.1635,19.8833,151800.0],["1995-06-01",19.8383,20.603,19.7033,20.4231,210400.0],["1995-06-02",20.4231,20.8729,20.1532,20.4681,275600.0],["1995-06-05",20.4231,20.603,20.3331,20.3331,17200.0],["1995-06-06",20.4962,20.4962,20.1982,20.1982,26800.0],["1995-06-07",20.1532,20.603,20.0632,20.513,152400.0],["1995-06-08",19.6134,19.8833,19.5234,19.5234,354000.0],["1995-06-09",19.6134,19.7033,19.2535,19.2535,230200.0],["1995-06-12",19.3434,19.7033,19.3434,19.7033,127000.0],["1995-06-13",19.7933,19.8833,19.5234,19.5234,79600.0],["1995-06-14",19.5234,19.8833,19.5234,19.7933,7000.0],["1995-06-15",19.8833,19.8833,19.7483,19.7933,64400.0],["1995-06-16",19.7933,19.8833,19.7933,19.7933,67600.0],["1995-06-19",19.7933,19.8383,19.3659,19.4784,275400.0],["1995-06-20",19.5234,19.6583,19.3434,19.3434,82600.0],["1995-06-21",19.3434,19.7483,19.3434,19.6583,297600.0],["1995-06-22",19.7033,20.4006,19.6583,20.4006,482000.0],["1995-06-23",20.1532,20.4231,20.1532,20.4231,176000.0],["1995-06-26",20.4231,20.4231,20.1532,20.1532,211400.0],["1995-06-27",20.1532,20.3331,20.1532,20.3331,23600.0],["1995-06-28",20.1532,20.2431,20.0632,20.0632,223400.0],["1995-06-29",19.8833,20.1532,19.7033,19.7483,132600.0],["1995-06-30",19.6134,19.8833,19.5234,19.5234,153200.0],["1995-07-03",19.5684,19.7033,19.4334,19.4334,54800.0],["1995-07-05",19.5684,19.8833,19.5234,19.6133,295200.0],["1995-07-06",19.8833,19.8833,19.4334,19.5234,122200.0],["1995-07-07",19.4334,19.6134,18.8036,19.2535,250000.0],["1995-07-10",19.2535,19.5234,19.0735,19.4334,227600.0],["1995-07-11",19.3434,19.6134,19.3434,19.4784,197800.0],["1995-07-12",19.5234,19.5234,19.3434,19.3434,33600.0],["1995-07-13",19.3434,20.1532,19.3434,19.8833,573000.0],["1995-07-14",19.8833,19.9732,19.7033,19.7933,38800.0],["1995-07-17",19.9732,21.4127,19.8833,21.2328,463800.0],["1995-07-18",21.1428,21.1878,20.2431,21.1878,313400.0],["1995-07-19",20.8729,21.9076,20.8729,21.6377,729400.0],["1995-07-20",21.5927,21.7726,21.4127,21.6827,472400.0],["1995-07-21",21.4577,21.6827,21.4127,21.6827,431200.0],["1995-07-24",21.5927,21.7726,21.4127,21.5927,343400.0],["1995-07-25",21.6827,22.3124,21.5927,22.2225,197400.0],["1995-07-26",22.1325,23.3921,22.0425,23.3021,321400.0],["1995-07-27",23.3921,24.0219,23.1222,24.0219,712000.0],["1995-07-28",23.9319,24.0219,22.9422,23.662,842200.0],["1995-07-31",23.3921,23.662,23.3921,23.662,236400.0],["1995-08-01",23.572,23.752,23.3021,23.3921,81400.0],["1995-08-02",23.3921,23.662,23.2121,23.2571,270000.0],["1995-08-03",23.2571,23.3021,22.3124,22.6723,145400.0],["1995-08-04",22.4024,22.4924,22.1325,22.1775,383800.0],["1995-08-07",22.2225,22.2225,22.1325,22.1325,66400.0],["1995-08-08",22.2225,22.2225,21.8626,21.8626,119400.0],["1995-08-09",21.9076,22.0425,21.6827,21.6827,128600.0],["1995-08-10",21.7276,21.7726,21.3228,21.3228,110000.0],["1995-08-11",21.5027,21.5927,21.3228,21.5927,209400.0],["1995-08-14",21.6602,21.6827,21.4127,21.6827,17200.0],["1995-08-15",21.4127,22.1325,21.4127,21.8626,274200.0],["1995-08-16",22.0425,22.0425,21.7726,21.9076,307800.0],["1995-08-17",22.0425,22.1325,21.7726,21.9976,123400.0],["1995-08-18",21.9526,22.3124,21.9526,22.0425,131400.0],["1995-08-21",22.1325,22.2225,21.9526,22.1325,120000.0],["1995-08-22",22.2,22.2,21.8626,21.8626,19600.0],["1995-08-23",22.0425,22.1325,21.8626,22.1325,200000.0],["1995-08-24",22.1325,22.1325,21.8626,22.0875,126200.0],["1995-08-25",21.8626,22.0425,21.5927,21.5927,276600.0],["1995-08-28",21.5927,21.7726,21.2328,21.2328,105800.0],["1995-08-29",21.2328,21.2328,20.783,21.1428,406200.0],["1995-08-30",21.2328,21.8626,21.1428,21.6377,370200.0],["1995-08-31",21.8626,22.3124,21.6377,22.0425,143400.0],["1995-09-01",22.2675,22.4024,22.0425,22.3124,200400.0],["1995-09-05",22.4024,22.7623,22.4024,22.5823,159800.0],["1995-09-06",22.7623,23.2121,22.6723,22.8523,319400.0],["1995-09-07",23.1222,23.9319,23.1222,23.9319,273200.0],["1995-09-08",23.8419,24.2018,23.8419,24.1118,466600.0],["1995-09-11",24.2018,24.2018,23.9319,23.9769,107000.0],["1995-09-12",23.9319,24.2018,23.8419,24.0219,58600.0],["1995-09-13",24.0219,24.0219,23.662,23.707,178600.0],["1995-09-14",23.662,24.1793,23.662,24.0219,141000.0],["1995-09-15",24.0219,24.1118,22.7848,22.8523,246800.0],["1995-09-18",22.8523,22.8523,22.1325,22.3124,74800.0],["1995-09-19",22.1325,22.5823,22.1325,22.3124,53200.0],["1995-09-20",22.3124,22.8523,22.3124,22.6723,216400.0],["1995-09-21",22.6723,23.1222,22.6723,23.0322,233800.0],["1995-09-22",23.0322,23.572,22.9422,23.572,148000.0],["1995-09-25",23.4371,23.572,23.3021,23.482,66000.0],["1995-09-26",23.482,23.572,22.4924,22.5374,138000.0],["1995-09-27",22.4924,22.6723,22.2674,22.5823,189200.0],["1995-09-28",22.4924,22.6723,22.4024,22.5823,108200.0],["1995-09-29",22.6273,22.9422,22.5823,22.5823,94200.0],["1995-10-02",22.5824,22.7623,22.0875,22.2225,135400.0],["1995-10-03",22.2225,22.2225,21.9526,22.2225,83000.0],["1995-10-04",22.1325,22.1325,21.1428,21.7726,234400.0],["1995-10-05",21.8626,22.4024,21.6827,22.3124,187800.0],["1995-10-06",22.4024,22.5824,22.2225,22.2225,158200.0],["1995-10-09",22.065,22.065,21.7726,21.7726,100000.0],["1995-10-10",21.5927,21.7726,21.5927,21.6827,23400.0],["1995-10-11",21.8626,22.0425,21.6377,22.0425,330200.0],["1995-10-12",22.0425,22.7623,21.7726,22.6723,333600.0],["1995-10-13",22.6723,23.2121,22.6723,23.0322,80600.0],["1995-10-16",23.0772,23.482,23.0772,23.3471,118400.0],["1995-10-17",23.2121,23.9319,23.2121,23.662,343600.0],["1995-10-18",23.9319,24.2468,23.752,23.8869,480800.0],["1995-10-19",24.1118,24.4717,23.9319,24.3817,169400.0],["1995-10-20",24.1118,24.3817,23.2121,23.3921,341000.0],["1995-10-23",23.3021,23.482,23.2121,23.3021,78400.0],["1995-10-24",23.2571,23.3921,23.2571,23.3021,89800.0],["1995-10-25",23.3021,23.3921,23.1222,23.1222,16800.0],["1995-10-26",23.2121,23.3921,22.5823,22.8523,198000.0],["1995-10-27",22.6723,22.6723,22.4924,22.4924,16800.0],["1995-10-30",22.5823,22.8522,22.5823,22.5823,234800.0],["1995-10-31",22.6723,22.6723,22.2225,22.2225,65200.0],["1995-11-01",22.2225,22.7623,22.0425,22.6723,336400.0],["1995-11-02",22.8523,23.8419,22.7623,23.482,389600.0],["1995-11-03",23.572,24.2018,23.572,24.2018,521400.0],["1995-11-06",24.2018,24.2918,23.572,24.2918,235600.0],["1995-11-07",24.0444,25.1915,23.9319,25.1915,364000.0],["1995-11-08",25.4614,25.5513,24.8316,25.1915,321600.0],["1995-11-09",25.2814,25.2814,24.3817,24.4717,110600.0],["1995-11-10",24.3817,24.3817,23.572,23.8419,187200.0],["1995-11-13",23.8419,23.8419,23.3921,23.8419,76000.0],["1995-11-14",23.662,23.7519,23.572,23.7519,69600.0],["1995-11-15",23.572,24.3817,23.572,24.0219,325200.0],["1995-11-16",24.1118,24.1118,23.7519,23.7519,33400.0],["1995-11-17",23.9319,24.2918,23.8419,23.9319,218400.0],["1995-11-20",23.9769,24.3368,23.8419,24.3368,315400.0],["1995-11-21",24.0219,24.2918,24.0219,24.1568,129600.0],["1995-11-22",24.2918,24.9665,24.2918,24.8316,177400.0],["1995-11-24",24.9216,25.1915,24.6516,24.9216,85400.0],["1995-11-27",25.0115,25.3264,25.0115,25.1915,413600.0],["1995-11-28",25.1015,25.124,24.9216,25.0115,296200.0],["1995-11-29",24.944,25.1465,24.9216,24.9216,141800.0],["1995-11-30",25.0115,25.1015,24.7416,24.9216,125400.0],["1995-12-01",24.6516,25.3714,24.6516,25.1915,148400.0],["1995-12-04",25.1915,25.7313,24.9216,25.7313,315200.0],["1995-12-05",25.9112,27.1708,25.7313,26.7209,550400.0],["1995-12-06",26.9009,26.9009,26.1811,26.2711,73800.0],["1995-12-07",26.1811,26.9909,26.1811,26.7659,131000.0],["1995-12-08",26.721,26.9009,26.1811,26.2711,83200.0],["1995-12-11",26.1811,26.2711,25.5513,25.5963,246600.0],["1995-12-12",25.6413,26.0912,25.5513,25.6413,155400.0],["1995-12-13",26.0912,26.631,25.7313,26.541,252000.0],["1995-12-14",26.541,26.541,26.1811,26.3611,406000.0],["1995-12-15",26.3611,26.3611,25.7313,26.0462,136800.0],["1995-12-18",25.7313,25.7313,25.1015,25.1015,52000.0],["1995-12-19",25.1015,25.6413,25.1015,25.6413,58800.0],["1995-12-20",25.6413,26.0012,25.6413,25.7313,81200.0],["1995-12-21",25.9112,26.3611,25.9112,26.2711,129200.0],["1995-12-22",26.3611,26.541,26.0912,26.3611,82200.0],["1995-12-26",26.1811,26.2711,26.0012,26.0012,35400.0],["1995-12-27",26.0012,27.2608,26.0012,27.2158,250400.0],["1995-12-28",26.9909,27.5307,26.9009,27.2608,72800.0],["1995-12-29",27.5307,28.1604,27.1708,27.9805,314200.0],["1996-01-02",27.8905,28.3404,27.8006,28.1605,200800.0],["1996-01-03",28.0705,28.1604,27.2608,27.3507,185000.0],["1996-01-04",27.2608,27.2608,26.2711,26.3611,111400.0],["1996-01-05",25.8213,26.0912,25.7313,26.0012,82000.0],["1996-01-08",26.0012,26.0012,25.8212,25.8212,3800.0],["1996-01-09",25.6413,25.9112,25.3714,25.3714,41200.0],["1996-01-10",25.1915,25.2814,24.1118,24.1118,230000.0],["1996-01-11",23.9319,24.4717,23.662,24.4717,309200.0],["1996-01-12",24.4717,24.5617,24.1118,24.2918,82800.0],["1996-01-15",24.5617,24.8316,24.2018,24.7416,124800.0],["1996-01-16",25.2365,25.5513,24.9216,25.3714,398800.0],["1996-01-17",25.1915,25.9112,25.1915,25.4614,90000.0],["1996-01-18",25.7313,25.7313,25.3714,25.3714,27200.0],["1996-01-19",25.2814,26.3611,25.2814,26.1361,125600.0],["1996-01-22",26.3611,26.8109,26.2711,26.7209,310800.0],["1996-01-23",26.7209,27.3507,26.541,27.0808,104400.0],["1996-01-24",27.1708,28.0705,27.0358,27.8006,296200.0],["1996-01-25",27.8006,28.1605,27.5307,27.5307,95200.0],["1996-01-26",27.1708,27.6206,27.1708,27.3057,139600.0],["1996-01-29",27.2608,27.4407,26.8109,26.9459,112800.0],["1996-01-30",26.7209,27.0808,26.451,26.496,245600.0],["1996-01-31",26.721,26.721,26.2711,26.2711,96200.0],["1996-02-01",26.541,26.9909,26.3161,26.8109,171200.0],["1996-02-02",26.8109,27.2608,26.8109,27.1708,315000.0],["1996-02-05",26.9909,27.0808,26.9009,27.0808,40400.0],["1996-02-06",26.8109,27.0808,26.7209,26.9009,99400.0],["1996-02-07",26.8109,26.8109,25.8212,26.451,164400.0],["1996-02-08",26.451,26.451,25.6413,26.2711,138400.0],["1996-02-09",26.2711,26.2711,25.6413,25.9112,52400.0],["1996-02-12",25.4614,25.7313,25.1015,25.3714,69200.0],["1996-02-13",25.3714,25.7313,25.3714,25.4614,30800.0],["1996-02-14",25.5064,25.5513,25.1915,25.1915,35800.0],["1996-02-15",25.4614,25.4614,25.1015,25.2814,26200.0],["1996-02-16",25.2814,25.2814,25.0115,25.0115,194200.0],["1996-02-20",24.7416,24.7416,24.3817,24.4267,37600.0],["1996-02-21",24.5617,24.6516,24.3817,24.5617,156400.0],["1996-02-22",24.8316,25.0115,24.4717,24.8316,617800.0],["1996-02-23",25.0115,25.0115,24.1118,24.6067,635000.0],["1996-02-26",24.4717,24.7416,24.0219,24.2468,450200.0],["1996-02-27",24.3817,25.2814,24.3817,24.8316,341400.0],["1996-02-28",25.1015,25.5513,24.8541,24.9216,260200.0],["1996-02-29",24.8316,25.3714,24.7416,25.1015,285000.0],["1996-03-01",25.3714,25.7313,25.0565,25.6413,163200.0],["1996-03-04",25.6413,25.9112,25.3714,25.7313,79800.0],["1996-03-05",25.4614,26.0912,25.4614,25.9843,110800.0],["1996-03-06",25.9562,26.451,25.9112,26.1811,58400.0],["1996-03-07",26.1811,26.3611,25.7313,25.8662,88400.0],["1996-03-08",25.4614,25.7313,25.1015,25.169,106000.0],["1996-03-11",25.0115,25.3264,25.0115,25.3264,134600.0],["1996-03-12",25.0115,25.1015,24.5617,24.5617,117400.0],["1996-03-13",24.5617,25.2814,24.5617,25.1577,249200.0],["1996-03-14",25.1015,25.6413,25.1015,25.3714,301400.0],["1996-03-15",25.2814,25.4614,25.1915,25.1915,93600.0],["1996-03-18",25.1915,25.3714,25.0115,25.3264,168200.0],["1996-03-19",25.2814,26.0912,25.1915,26.0012,210600.0],["1996-03-20",26.0012,26.1811,25.8213,26.0012,83200.0],["1996-03-21",25.9112,26.541,25.9112,26.3161,315200.0],["1996-03-22",25.9562,26.1362,25.9112,25.9562,85800.0],["1996-03-25",26.0012,26.1811,25.2814,25.2814,107200.0],["1996-03-26",25.1915,25.3714,24.7416,25.0115,98200.0],["1996-03-27",25.0115,25.1915,24.7416,24.9216,124600.0],["1996-03-28",24.9216,25.5513,24.1118,25.2814,760200.0],["1996-03-29",25.5513,25.6413,24.7416,24.7416,126600.0],["1996-04-01",24.9216,25.0115,24.7416,25.0115,18000.0],["1996-04-02",24.8766,25.1015,24.6966,24.8316,237400.0],["1996-04-03",24.7416,24.8316,24.4717,24.7416,117800.0],["1996-04-04",24.4717,24.7416,24.4717,24.7416,38200.0],["1996-04-08",24.3817,24.6516,24.1118,24.4717,344000.0],["1996-04-09",24.5617,24.5617,24.1118,24.2918,405400.0],["1996-04-10",24.2918,24.2918,24.0219,24.0668,277400.0],["1996-04-11",24.0219,24.0668,23.482,23.527,418600.0],["1996-04-12",23.482,23.7519,23.482,23.7519,165600.0],["1996-04-15",23.752,23.8419,23.572,23.8419,83000.0],["1996-04-16",23.7519,24.2018,23.662,24.2018,271200.0],["1996-04-17",24.1118,24.5167,24.0219,24.2468,132000.0],["1996-04-18",24.4717,24.9216,24.2918,24.2918,439200.0],["1996-04-19",24.4717,24.4717,23.9319,24.1118,60000.0],["1996-04-22",24.2018,24.2018,23.2121,23.3021,347000.0],["1996-04-23",23.3021,23.3921,22.3574,22.8523,1065600.0],["1996-04-24",22.9422,23.0322,22.5823,22.7173,2447200.0],["1996-04-25",22.5824,22.6723,21.5927,22.0875,1171400.0],["1996-04-26",22.8523,23.8419,22.7173,23.7519,1346800.0],["1996-04-29",23.752,23.752,23.572,23.707,271200.0],["1996-04-30",23.752,23.752,23.572,23.572,455800.0],["1996-05-01",23.617,23.752,23.572,23.6395,598200.0],["1996-05-02",23.572,23.8419,23.482,23.7519,279600.0],["1996-05-03",23.572,24.2018,23.482,23.662,293600.0],["1996-05-06",23.7519,23.8419,23.2121,23.3471,613000.0],["1996-05-07",23.572,23.572,23.3021,23.3021,324200.0],["1996-05-08",23.3696,23.572,23.3021,23.527,419400.0],["1996-05-09",23.572,23.752,23.2121,23.482,399200.0],["1996-05-10",23.3021,23.572,23.2571,23.3921,714000.0],["1996-05-13",23.4371,23.572,23.3021,23.3021,35600.0],["1996-05-14",23.482,23.482,23.0322,23.0322,882800.0],["1996-05-15",23.3921,23.3921,22.8523,22.8523,313200.0],["1996-05-16",22.9422,22.9422,22.4024,22.6723,394000.0],["1996-05-17",22.5824,22.7623,22.4924,22.6723,532200.0],["1996-05-20",22.6723,23.0322,22.6723,22.7623,30800.0],["1996-05-21",22.9422,23.0322,22.7623,22.8523,105200.0],["1996-05-22",22.8523,23.0322,22.8523,22.8523,343400.0],["1996-05-23",23.0322,23.3921,22.8523,23.2121,123800.0],["1996-05-24",23.0322,23.1222,22.4924,22.9422,355000.0],["1996-05-28",23.2121,23.2121,22.5823,22.8523,174200.0],["1996-05-29",22.5823,22.8523,22.2225,22.4924,301800.0],["1996-05-30",22.3124,22.4924,22.1325,22.4924,1064000.0],["1996-05-31",22.4924,22.7623,22.4024,22.4024,366800.0],["1996-06-03",22.5823,22.5823,22.4024,22.4699,342200.0],["1996-06-04",22.7623,22.7623,22.4024,22.6723,244600.0],["1996-06-05",22.6723,22.8523,22.4024,22.6273,274000.0],["1996-06-06",23.0322,23.3021,22.8523,23.2121,100800.0],["1996-06-07",22.7623,23.3021,22.4924,23.3021,201000.0],["1996-06-10",23.3921,23.572,23.2121,23.3471,175800.0],["1996-06-11",23.2121,23.3921,23.2121,23.3471,195400.0],["1996-06-12",23.3471,23.7519,23.3021,23.617,212000.0],["1996-06-13",23.572,23.662,23.3921,23.617,54000.0],["1996-06-14",23.662,23.752,23.3921,23.572,170600.0],["1996-06-17",23.572,23.617,23.3921,23.482,211600.0],["1996-06-18",23.482,23.752,22.9422,23.0322,177400.0],["1996-06-19",23.2121,23.2121,22.7623,22.9422,367000.0],["1996-06-20",22.7623,22.9422,22.7623,22.7623,143000.0],["1996-06-21",22.7623,22.9422,22.7623,22.9422,254800.0],["1996-06-24",22.9422,22.9422,22.6723,22.7623,41800.0],["1996-06-25",22.6273,22.7173,22.1325,22.2225,502200.0],["1996-06-26",22.2225,22.4024,22.0425,22.0425,340000.0],["1996-06-27",22.0425,22.4024,22.0425,22.1325,178400.0],["1996-06-28",22.1325,22.4924,22.1325,22.3124,228600.0],["1996-07-01",22.5823,22.5823,22.3574,22.4024,283200.0],["1996-07-02",22.5823,22.7623,22.2225,22.4024,263000.0],["1996-07-03",22.4024,22.4924,22.3124,22.4474,317800.0],["1996-07-05",22.4024,22.4924,22.4024,22.4474,24600.0],["1996-07-08",22.2225,22.4924,22.2225,22.3574,85000.0],["1996-07-09",22.2225,22.5823,22.2225,22.5823,137600.0],["1996-07-10",22.4924,22.6723,22.4024,22.5823,96600.0],["1996-07-11",22.4024,22.5823,22.3124,22.4024,103000.0],["1996-07-12",22.4924,22.4924,22.2225,22.4024,175400.0],["1996-07-15",22.4024,22.4924,22.2225,22.3124,222400.0],["1996-07-16",22.4924,22.4924,21.2328,21.9526,380000.0],["1996-07-17",22.2225,22.3124,21.8626,21.8626,271800.0],["1996-07-18",21.9526,22.2225,21.8626,22.2225,135000.0],["1996-07-19",22.3124,24.2918,22.1325,24.0219,591600.0],["1996-07-22",23.482,23.662,22.8523,23.0322,102800.0],["1996-07-23",23.1222,23.2121,22.7623,22.7623,96400.0],["1996-07-24",22.4024,22.6723,22.3124,22.3124,174800.0],["1996-07-25",22.1325,22.4024,22.1325,22.3124,73000.0],["1996-07-26",22.2225,23.572,22.2225,23.3021,351800.0],["1996-07-29",23.3021,23.572,23.2121,23.2121,149600.0],["1996-07-30",23.2121,23.482,23.2121,23.482,182400.0],["1996-07-31",23.3921,23.662,23.3921,23.482,67400.0],["1996-08-01",23.3921,23.8419,23.3921,23.572,114200.0],["1996-08-02",23.3921,24.0219,23.3921,23.7519,270000.0],["1996-08-05",23.7519,24.1118,23.572,23.9769,222200.0],["1996-08-06",23.9319,24.9216,23.8419,24.9216,191400.0],["1996-08-07",24.9216,25.2814,24.7416,25.1915,115600.0],["1996-08-08",25.1015,25.1915,24.7416,24.8316,106400.0],["1996-08-09",24.9216,24.9216,24.6516,24.6516,28400.0],["1996-08-12",24.6516,24.8316,24.4717,24.7416,113800.0],["1996-08-13",24.6516,24.8316,24.4717,24.7866,111400.0],["1996-08-14",24.6516,24.8316,24.5617,24.5617,7800.0],["1996-08-15",24.5617,24.8316,24.4717,24.5617,160000.0],["1996-08-16",24.4042,24.4042,24.2018,24.3817,55200.0],["1996-08-19",24.3817,24.5167,24.2018,24.3817,64200.0],["1996-08-20",24.5617,24.5617,24.2918,24.3817,14400.0],["1996-08-21",24.2918,24.5617,24.2918,24.4717,14400.0],["1996-08-22",24.4717,24.5617,24.4267,24.4717,55200.0],["1996-08-23",24.4942,24.5617,24.2918,24.3817,61200.0],["1996-08-26",24.2918,24.6516,24.2918,24.3368,37800.0],["1996-08-27",24.3817,24.6516,24.2918,24.2918,138000.0],["1996-08-28",24.3817,24.5617,24.2018,24.2918,71400.0],["1996-08-29",24.2918,24.4717,24.2918,24.3817,13000.0],["1996-08-30",24.5617,24.5617,24.2918,24.3817,25400.0],["1996-09-03",24.3817,24.4717,24.2918,24.2918,16400.0],["1996-09-04",24.2918,24.6516,24.2918,24.4042,208800.0],["1996-09-05",24.5617,24.5617,24.2918,24.4717,209800.0],["1996-09-06",24.4717,24.4717,24.0219,24.2918,43000.0],["1996-09-09",24.0219,24.3817,24.0219,24.2918,42000.0],["1996-09-10",24.3817,24.3817,24.1118,24.1118,6400.0],["1996-09-11",24.1118,24.3817,24.1118,24.2018,48000.0],["1996-09-12",24.2018,24.3817,24.1118,24.3817,47600.0],["1996-09-13",24.4717,24.4717,24.0219,24.2693,185800.0],["1996-09-16",24.3817,24.8316,24.3817,24.6067,292600.0],["1996-09-17",24.5617,24.9665,24.5617,24.9216,144000.0],["1996-09-18",24.7416,24.9216,24.6516,24.7416,118400.0],["1996-09-19",24.9216,25.6413,24.8316,25.6413,403000.0],["1996-09-20",25.6413,27.1708,25.3489,26.7209,419200.0],["1996-09-23",26.541,26.541,26.1811,26.2711,133400.0],["1996-09-24",26.1811,26.541,26.1811,26.3161,121200.0],["1996-09-25",26.2711,26.2711,25.9112,26.1811,123400.0],["1996-09-26",26.0462,26.9009,26.0012,26.7209,167400.0],["1996-09-27",26.8109,26.8109,26.451,26.7209,55000.0],["1996-09-30",26.451,26.541,25.9112,26.0912,180800.0],["1996-10-01",26.0912,26.0912,25.8212,25.8662,29400.0],["1996-10-02",25.9112,26.0012,24.3817,24.7416,199400.0],["1996-10-03",24.8316,25.1015,24.3817,24.4717,225400.0],["1996-10-04",24.3368,25.8212,24.2918,25.8212,271200.0],["1996-10-07",25.5513,26.0012,25.5513,25.9112,114000.0],["1996-10-08",26.0911,26.0911,25.5513,25.5513,37000.0],["1996-10-09",25.6413,25.6413,25.3714,25.5513,10800.0],["1996-10-10",25.3714,25.7313,25.3714,25.5513,97400.0],["1996-10-11",25.5513,25.7313,25.5513,25.5513,13800.0],["1996-10-14",25.9112,26.3611,25.9112,26.1811,160400.0],["1996-10-15",26.3611,26.631,25.5513,25.8212,188800.0],["1996-10-16",25.8212,25.9112,25.5513,25.5513,24200.0],["1996-10-17",25.5513,25.6413,25.4164,25.5513,88000.0],["1996-10-18",25.5513,25.8662,25.5513,25.7763,73800.0],["1996-10-21",25.9112,26.2711,25.8212,25.8662,133600.0],["1996-10-22",25.7313,25.9112,25.7313,25.9112,387400.0],["1996-10-23",25.9112,25.9112,25.5513,25.6413,41600.0],["1996-10-24",25.7313,26.0012,25.6413,25.9112,7200.0],["1996-10-25",25.6863,25.7313,25.5513,25.6413,76600.0],["1996-10-28",25.8212,26.2711,25.7313,26.1811,92600.0],["1996-10-29",26.2261,26.3611,25.7313,25.7313,110000.0],["1996-10-30",25.9112,25.9112,25.7313,25.9112,85200.0],["1996-10-31",25.9112,26.7209,25.9112,26.3611,136800.0],["1996-11-01",26.451,26.451,26.0912,26.1811,48000.0],["1996-11-04",26.1811,26.1811,25.8437,26.0012,48400.0],["1996-11-05",26.0012,26.0012,25.5513,25.7313,530200.0],["1996-11-06",26.0912,26.7209,25.8212,26.7209,108400.0],["1996-11-07",26.451,26.9909,26.451,26.8109,110600.0],["1996-11-08",26.9909,27.1708,26.7209,27.0808,170800.0],["1996-11-11",26.9009,27.3957,26.9009,27.2608,194800.0],["1996-11-12",27.1708,27.2608,27.1708,27.1708,80200.0],["1996-11-13",26.451,27.6206,26.0912,27.4407,331000.0],["1996-11-14",27.4407,27.9805,27.3957,27.7106,243200.0],["1996-11-15",27.7106,27.8006,27.6206,27.7556,232800.0],["1996-11-18",27.9805,28.2504,27.2608,27.5307,182600.0],["1996-11-19",27.6206,27.6206,27.3507,27.3507,58200.0],["1996-11-20",27.3507,27.7106,27.3507,27.7106,110600.0],["1996-11-21",27.6206,27.7106,26.9009,27.2158,81400.0],["1996-11-22",27.0808,27.5307,27.0808,27.3507,43600.0],["1996-11-25",27.3507,27.3507,26.9909,26.9909,29400.0],["1996-11-26",27.1258,27.1708,26.8109,27.1258,34800.0],["1996-11-27",27.2608,27.2608,26.8109,26.8109,21200.0],["1996-11-29",26.9009,26.9009,26.8109,26.8109,17200.0],["1996-12-02",26.8109,26.8109,26.541,26.631,23000.0],["1996-12-03",26.541,26.7209,26.0912,26.0912,170400.0],["1996-12-04",26.0912,26.451,26.0012,26.0012,106000.0],["1996-12-05",26.0012,26.2261,25.9112,26.0012,140800.0],["1996-12-06",25.8212,25.9112,25.6413,25.6413,43200.0],["1996-12-09",25.6413,26.3611,25.6413,26.2711,209800.0],["1996-12-10",26.2711,26.3611,25.9112,26.1811,144800.0],["1996-12-11",25.7313,25.7313,23.752,24.1568,1127200.0],["1996-12-12",24.4717,24.8316,24.1118,24.2918,276400.0],["1996-12-13",24.1118,24.1118,23.662,23.8869,40000.0],["1996-12-16",23.8419,24.2918,23.8419,23.8419,228800.0],["1996-12-17",23.8419,24.3817,23.662,23.8419,174800.0],["1996-12-18",24.0219,24.1118,23.8419,23.8419,145800.0],["1996-12-19",23.8419,23.9769,23.482,23.7519,228000.0],["1996-12-20",23.7969,23.8419,22.6723,23.8419,208200.0],["1996-12-23",23.572,23.8419,23.3921,23.482,82200.0],["1996-12-24",23.3921,23.572,23.2121,23.2121,50800.0],["1996-12-26",23.3471,23.3921,23.0322,23.1222,70000.0],["1996-12-27",23.1222,23.3921,23.0322,23.3021,40400.0],["1996-12-30",23.3921,23.3921,23.0322,23.3021,61800.0],["1996-12-31",23.3021,24.2018,23.0322,24.2018,127600.0],["1997-01-02",23.9319,23.9319,23.1222,23.7519,248600.0],["1997-01-03",23.662,24.0219,23.3921,23.7519,160600.0],["1997-01-06",23.662,23.8419,23.3921,23.482,393600.0],["1997-01-07",23.3921,23.7519,23.3921,23.7519,253800.0],["1997-01-08",23.752,23.752,23.3921,23.482,34000.0],["1997-01-09",23.3921,23.662,22.5823,23.0322,270400.0],["1997-01-10",22.8523,23.0322,22.6273,22.7173,728000.0],["1997-01-13",22.8522,22.8522,22.3124,22.5823,381600.0],["1997-01-14",22.5823,22.5823,22.1325,22.3574,180200.0],["1997-01-15",22.4024,22.4024,21.7726,21.9526,150600.0],["1997-01-16",22.1325,22.2225,21.5927,21.6827,189000.0],["1997-01-17",21.8626,22.1325,21.6826,21.9526,340200.0],["1997-01-20",22.1325,22.2225,21.9526,21.9976,276800.0],["1997-01-21",22.2225,22.2225,21.9526,22.2225,18200.0],["1997-01-22",22.2225,22.2225,21.6827,21.6827,581400.0],["1997-01-23",21.9526,21.9526,21.3228,21.3228,202000.0],["1997-01-24",21.2328,21.4127,20.783,21.0529,311600.0],["1997-01-27",21.0529,21.0529,20.1532,20.2431,343000.0],["1997-01-28",20.0632,20.9629,20.0632,20.603,918200.0],["1997-01-29",20.603,21.5027,20.603,21.1428,679000.0],["1997-01-30",21.4127,21.5027,21.2328,21.3678,311400.0],["1997-01-31",21.2328,21.5027,21.1428,21.2328,1420400.0],["1997-02-03",21.4127,21.4127,21.1428,21.2778,912600.0],["1997-02-04",21.3228,21.3228,21.1428,21.2328,274200.0],["1997-02-05",21.3228,21.5927,21.2328,21.4577,877600.0],["1997-02-06",21.7726,21.7726,21.4127,21.5927,154000.0],["1997-02-07",21.6827,21.7726,21.5027,21.6827,378200.0],["1997-02-10",21.6827,21.7726,21.5027,21.5477,585800.0],["1997-02-11",21.6827,21.7726,21.5027,21.6827,700000.0],["1997-02-12",21.7726,21.8626,21.5027,21.8626,284800.0],["1997-02-13",21.8626,21.8626,21.6827,21.6827,51400.0],["1997-02-14",21.9526,23.1222,21.7726,22.9422,307800.0],["1997-02-18",23.0322,23.3021,22.6723,23.2121,281400.0],["1997-02-19",23.3921,23.572,22.9422,23.2571,358800.0],["1997-02-20",23.3471,23.3471,22.1325,22.1325,116400.0],["1997-02-21",12.0559,13.2255,11.9659,13.2255,8708800.0],["1997-02-24",13.6754,13.6754,12.7757,13.0231,1823400.0],["1997-02-25",13.0906,13.2255,12.5957,12.6857,1695000.0],["1997-02-26",12.6857,12.6857,12.1459,12.2359,448400.0],["1997-02-27",12.4158,12.6857,12.0109,12.1459,967200.0],["1997-02-28",12.1459,12.2359,11.786,11.876,228400.0],["1997-03-03",11.876,11.876,11.696,11.786,362000.0],["1997-03-04",11.9659,12.0109,11.696,11.7635,191200.0],["1997-03-05",11.876,11.9659,11.6511,11.696,209800.0],["1997-03-06",11.6511,11.831,11.1562,11.2462,261400.0],["1997-03-07",11.2912,11.5161,10.9763,11.1562,440200.0],["1997-03-10",10.8863,11.1562,10.3465,10.3465,491200.0],["1997-03-11",10.3915,10.9763,10.3465,10.7963,1695400.0],["1997-03-12",10.9763,11.4261,10.7963,11.1562,541600.0],["1997-03-13",11.1562,11.696,11.0663,11.3362,253000.0],["1997-03-14",11.4711,11.5161,11.2462,11.4711,473000.0],["1997-03-17",11.4711,11.4711,10.7064,10.7064,751400.0],["1997-03-18",10.8413,10.9313,10.5264,10.7064,286400.0],["1997-03-19",10.7963,10.7963,10.4814,10.4814,526400.0],["1997-03-20",10.5264,10.7064,10.2565,10.369,304000.0],["1997-03-21",10.4365,10.4814,10.0766,10.1216,286400.0],["1997-03-24",10.3465,10.3465,10.0766,10.1216,389400.0],["1997-03-25",10.0766,10.0766,9.4918,9.8067,591000.0],["1997-03-26",9.9416,10.2565,9.8067,10.1216,509000.0],["1997-03-27",10.3465,10.3915,10.1216,10.1216,787800.0],["1997-03-31",10.2565,10.2565,10.1216,10.1666,640400.0],["1997-04-01",10.1666,10.3465,9.9866,10.0316,535800.0],["1997-04-02",10.1666,10.1666,9.7167,9.8067,392000.0],["1997-04-03",9.8067,9.9866,9.7167,9.8067,1591000.0],["1997-04-04",9.9416,9.9416,9.7617,9.8517,208400.0],["1997-04-07",9.8517,9.9866,9.7167,9.8517,440800.0],["1997-04-08",9.8517,9.8517,9.6717,9.8067,52400.0],["1997-04-09",9.8067,9.8067,9.6267,9.6267,191200.0],["1997-04-10",9.5818,9.5818,9.2669,9.3118,195800.0],["1997-04-11",9.1769,9.2669,8.5471,8.907,337600.0],["1997-04-14",8.997,9.3118,8.862,9.3118,249000.0],["1997-04-15",9.4468,9.4468,8.952,9.0419,310400.0],["1997-04-16",9.1319,9.1319,8.952,9.0869,188600.0],["1997-04-17",9.0869,9.4018,8.952,9.2669,190600.0],["1997-04-18",9.2669,9.3118,9.1319,9.1769,328400.0],["1997-04-21",9.3118,9.3568,9.1769,9.2219,150400.0],["1997-04-22",9.1769,9.2444,8.4571,8.5471,412000.0],["1997-04-23",8.4571,8.772,8.4571,8.6371,135200.0],["1997-04-24",8.727,8.772,8.5021,8.5921,362800.0],["1997-04-25",8.6821,8.6821,8.3672,8.5021,78600.0],["1997-04-28",8.5921,8.5921,8.2322,8.4121,91400.0],["1997-04-29",8.4121,8.5471,7.4675,7.6924,308600.0],["1997-04-30",7.6474,9.0419,7.6474,8.9969,700400.0],["1997-05-01",9.0869,9.0869,8.4571,8.5696,221800.0],["1997-05-02",8.6371,8.6371,8.4571,8.5471,182600.0],["1997-05-05",8.5921,8.997,8.4571,8.862,404800.0],["1997-05-06",8.997,9.2669,8.862,9.2669,422400.0],["1997-05-07",9.2669,9.4018,9.0869,9.4018,435200.0],["1997-05-08",9.3568,9.3568,9.1769,9.3568,53800.0],["1997-05-09",9.1769,9.3568,9.1769,9.2444,145600.0],["1997-05-12",9.1769,9.1769,8.6371,9.0194,266600.0],["1997-05-13",8.862,9.3118,8.862,9.2669,351000.0],["1997-05-14",9.3118,9.5368,9.1769,9.4693,382200.0],["1997-05-15",9.4918,10.0766,9.2669,9.8067,234800.0],["1997-05-16",9.8966,9.9866,9.1319,9.1769,570200.0],["1997-05-19",9.1769,9.3568,9.1319,9.3118,315600.0],["1997-05-20",9.3568,9.6717,9.2219,9.6267,1335800.0],["1997-05-21",9.6717,9.8966,9.5818,9.7617,518000.0],["1997-05-22",9.8067,9.8966,9.6717,9.8067,404000.0],["1997-05-23",9.8067,9.8966,9.7167,9.8067,249800.0],["1997-05-27",9.8067,9.8966,9.6717,9.8067,156200.0],["1997-05-28",9.7617,10.0316,9.7617,9.8517,625000.0],["1997-05-29",9.7167,11.0662,9.7167,10.9763,4515000.0],["1997-05-30",10.6164,10.9763,10.4814,10.7064,677600.0],["1997-06-02",10.8863,10.8863,10.4365,10.5264,230800.0],["1997-06-03",10.6164,10.7514,10.4814,10.5264,487400.0],["1997-06-04",10.7064,10.7064,10.4365,10.5264,173200.0],["1997-06-05",10.5264,10.7064,10.4365,10.5714,250800.0],["1997-06-06",10.5714,11.1562,10.5714,10.7514,376200.0],["1997-06-09",10.7514,10.8863,10.6614,10.7963,385800.0],["1997-06-10",10.7963,10.7963,10.6614,10.7963,513400.0],["1997-06-11",10.7963,10.8413,10.6614,10.7514,254400.0],["1997-06-12",10.7963,10.8863,10.7064,10.8863,297000.0],["1997-06-13",10.8863,11.2462,10.7963,11.2012,414200.0],["1997-06-16",11.1562,11.4261,11.0663,11.3362,365000.0],["1997-06-17",11.3362,11.3362,11.0663,11.2012,323800.0],["1997-06-18",11.1562,11.4711,11.1562,11.3362,284400.0],["1997-06-19",11.2462,11.5161,11.2462,11.5161,277000.0],["1997-06-20",11.4711,12.3708,11.4261,11.9659,471000.0],["1997-06-23",12.0559,12.2358,11.786,12.0109,343800.0],["1997-06-24",12.1459,12.2808,11.9659,11.9659,443000.0],["1997-06-25",12.0109,12.0109,11.696,11.921,421800.0],["1997-06-26",11.876,11.9659,11.831,11.9435,290800.0],["1997-06-27",11.9435,12.1459,11.9435,12.0559,220200.0],["1997-06-30",12.1459,12.5957,12.0334,12.5957,542200.0],["1997-07-01",12.2808,12.3708,12.1459,12.2359,449600.0],["1997-07-02",12.2134,12.4158,12.2134,12.3258,453800.0],["1997-07-03",12.4158,12.4158,12.3258,12.3708,77600.0],["1997-07-07",12.4158,12.4158,12.1909,12.2359,149800.0],["1997-07-08",12.3258,12.4158,12.1909,12.3258,432000.0],["1997-07-09",12.2808,12.3708,12.2808,12.2921,371600.0],["1997-07-10",12.2808,12.4608,12.2808,12.4608,173800.0],["1997-07-11",12.5058,12.5058,12.3258,12.3258,238400.0],["1997-07-14",12.3258,12.7307,12.3258,12.4608,155800.0],["1997-07-15",12.5058,12.8656,12.4608,12.7307,843400.0],["1997-07-16",12.9556,13.0456,12.7757,13.0456,1076800.0],["1997-07-17",12.9106,13.0906,12.9106,13.0456,341000.0],["1997-07-18",13.0456,13.0456,12.9106,13.0456,165600.0],["1997-07-21",12.8656,13.0456,12.8656,12.8656,172800.0],["1997-07-22",12.8656,12.8881,12.5957,12.7307,313600.0],["1997-07-23",12.7307,12.7307,12.3933,12.4608,244200.0],["1997-07-24",12.4158,12.8207,12.4158,12.7532,216400.0],["1997-07-25",12.7532,12.8881,12.7307,12.8881,55800.0],["1997-07-28",12.7757,12.8881,12.7307,12.7757,34000.0],["1997-07-29",12.7307,12.8207,12.5957,12.5957,53600.0],["1997-07-30",12.7307,12.7307,12.5957,12.6407,353600.0],["1997-07-31",12.6182,12.7532,12.6182,12.6857,215000.0],["1997-08-01",12.6407,12.8431,12.6407,12.7757,131800.0],["1997-08-04",12.7307,12.8207,12.5957,12.6632,130000.0],["1997-08-05",12.6632,12.9556,12.6407,12.8656,124200.0],["1997-08-06",12.8656,12.9556,12.6407,12.8207,259600.0],["1997-08-07",12.7307,12.8207,12.5957,12.6857,101800.0],["1997-08-08",12.6857,12.6857,12.5058,12.5058,451400.0],["1997-08-11",12.4608,12.5507,12.4608,12.5507,189400.0],["1997-08-12",12.4608,12.5507,12.3483,12.4608,249200.0],["1997-08-13",12.4158,12.4608,12.1009,12.1459,140400.0],["1997-08-14",12.1459,12.1459,11.921,12.0784,334200.0],["1997-08-15",12.0784,12.1459,12.0334,12.1009,24400.0],["1997-08-18",12.0334,12.3258,11.9884,12.2359,151600.0],["1997-08-19",12.1459,12.2358,11.9884,12.0109,161000.0],["1997-08-20",11.9659,12.1009,11.9659,11.9884,409200.0],["1997-08-21",11.876,12.0109,11.876,11.876,202800.0],["1997-08-22",11.786,11.9659,11.696,11.921,248400.0],["1997-08-25",11.786,11.921,11.786,11.8985,421600.0],["1997-08-26",11.876,12.0559,11.876,11.9884,1212800.0],["1997-08-27",12.1009,12.2808,12.0559,12.2359,137000.0],["1997-08-28",12.2808,12.4608,12.1909,12.1909,266200.0],["1997-08-29",12.1909,12.3258,12.1909,12.3258,274800.0],["1997-09-02",12.2359,12.4158,12.1909,12.3258,333400.0],["1997-09-03",12.3258,12.5507,12.3258,12.5507,149200.0],["1997-09-04",12.5058,12.6857,12.5058,12.6407,127800.0],["1997-09-05",12.6857,12.6857,12.5508,12.6857,32800.0],["1997-09-08",12.5957,12.7307,12.5507,12.5957,119400.0],["1997-09-09",12.6407,12.6857,12.5507,12.5957,406800.0],["1997-09-10",12.5957,12.6407,12.5507,12.5957,229200.0],["1997-09-11",12.5507,12.6407,12.5507,12.5957,49600.0],["1997-09-12",12.6407,13.9003,12.5957,13.8553,1062000.0],["1997-09-15",13.7878,13.7878,13.0681,13.1805,782800.0],["1997-09-16",13.2255,13.3605,13.0456,13.1805,641600.0],["1997-09-17",13.3155,14.2152,13.2255,13.5854,1084600.0],["1997-09-18",13.7204,14.1252,13.6754,13.8553,225000.0],["1997-09-19",13.9003,14.4401,13.8553,14.3951,346200.0],["1997-09-22",14.3951,15.6547,14.2602,14.845,614200.0],["1997-09-23",14.9349,14.9349,14.3951,14.71,227200.0],["1997-09-24",14.6201,14.71,14.1252,14.2602,189000.0],["1997-09-25",14.1252,14.3276,13.7203,14.0802,197600.0],["1997-09-26",14.0802,14.3052,13.9453,13.9453,42400.0],["1997-09-29",13.9453,14.2602,13.9453,14.1477,187600.0],["1997-09-30",14.114,14.2152,13.8553,14.2152,190000.0],["1997-10-01",14.0352,14.8,14.0352,14.8,156000.0],["1997-10-02",14.665,15.0699,14.665,14.9349,307400.0],["1997-10-03",15.1149,15.2948,14.89,15.1149,296400.0],["1997-10-06",15.0024,16.4082,15.0024,16.3744,1078000.0],["1997-10-07",16.2845,16.3744,15.6547,15.6547,584200.0],["1997-10-08",15.6547,15.9246,15.4748,15.6547,296600.0],["1997-10-09",15.5647,16.1495,15.4748,16.1495,172800.0],["1997-10-10",15.9246,16.3745,15.8346,15.8346,365000.0],["1997-10-13",15.8346,16.0146,15.8346,15.8346,54200.0],["1997-10-14",16.0146,16.0146,15.8346,15.9471,25600.0],["1997-10-15",15.8346,16.1045,15.7447,16.0596,120200.0],["1997-10-16",16.0596,16.2395,16.0146,16.1495,672400.0],["1997-10-17",16.0596,16.1495,15.5197,15.6997,318000.0],["1997-10-20",15.7896,15.9696,15.7222,15.8796,369600.0],["1997-10-21",15.8796,16.0146,15.8796,16.0146,244400.0],["1997-10-22",15.9246,16.0146,15.6547,15.7897,168600.0],["1997-10-23",15.4298,15.6097,15.3848,15.4298,139600.0],["1997-10-24",15.5197,15.6997,15.2048,15.2048,136000.0],["1997-10-27",14.755,14.9799,13.5404,13.9453,293000.0],["1997-10-28",13.6754,13.8553,13.1355,13.8103,455400.0],["1997-10-29",13.6754,14.0802,13.5854,14.0352,851200.0],["1997-10-30",13.8553,13.9903,13.4954,13.6754,139200.0],["1997-10-31",13.5854,14.5751,13.5854,14.5751,131000.0],["1997-11-03",14.5751,14.71,14.2152,14.3052,253400.0],["1997-11-04",14.1252,14.3052,14.0802,14.1702,33600.0],["1997-11-05",14.0802,14.3052,14.0802,14.2827,559800.0],["1997-11-06",14.3052,14.3052,14.0802,14.0802,96600.0],["1997-11-07",14.0802,14.1252,14.0352,14.0352,414000.0],["1997-11-10",14.1702,14.2827,13.9453,13.9453,31800.0],["1997-11-11",13.9453,14.0352,13.4504,13.5854,106000.0],["1997-11-12",13.5854,13.5854,12.8656,12.9556,68600.0],["1997-11-13",12.8656,12.9781,12.6857,12.9331,124400.0],["1997-11-14",13.0006,13.2255,12.8656,12.9556,40200.0],["1997-11-17",13.1355,13.6304,13.1355,13.4954,88000.0],["1997-11-18",13.4954,13.6304,13.3155,13.5854,26400.0],["1997-11-19",13.4055,13.5854,13.3155,13.4954,106800.0],["1997-11-20",13.5854,14.0352,13.4504,13.5404,154800.0],["1997-11-21",13.5629,13.5854,13.0906,13.1356,130000.0],["1997-11-24",13.0456,13.1355,12.9106,12.9556,167800.0],["1997-11-25",12.8656,13.158,12.7757,13.158,98400.0],["1997-11-26",12.9556,13.6754,12.9556,13.6304,166200.0],["1997-11-28",13.4954,13.8553,13.4954,13.7428,62400.0],["1997-12-01",13.9903,14.1252,13.7653,14.0352,122400.0],["1997-12-02",14.1252,14.4401,13.8103,14.4401,166000.0],["1997-12-03",14.4851,15.2948,14.2152,14.9799,198600.0],["1997-12-04",14.845,14.9349,14.1477,14.4851,136800.0],["1997-12-05",14.2602,14.665,13.8553,14.665,162400.0],["1997-12-08",14.5751,14.5751,14.3051,14.4401,65000.0],["1997-12-09",14.2602,14.62,13.9903,13.9903,121600.0],["1997-12-10",13.9903,14.1702,13.9003,14.0577,135200.0],["1997-12-11",13.7203,13.9453,13.4055,13.4055,48800.0],["1997-12-12",13.2705,13.6304,13.1356,13.4504,560200.0],["1997-12-15",13.2255,14.0352,13.2255,13.8103,74400.0],["1997-12-16",13.8553,14.89,13.8553,14.89,159600.0],["1997-12-17",14.62,14.9349,14.3052,14.4176,60400.0],["1997-12-18",14.3951,14.4851,14.1477,14.1702,98000.0],["1997-12-19",13.8553,14.0352,13.5854,13.6979,161600.0],["1997-12-22",14.0802,14.0802,13.6304,14.0802,74800.0],["1997-12-23",13.7204,14.0802,13.7204,13.9453,54200.0],["1997-12-24",13.7203,14.0802,13.7203,13.7653,85000.0],["1997-12-26",13.7653,13.9003,13.6754,13.6754,31600.0],["1997-12-29",13.6754,13.7653,13.4504,13.6304,239600.0],["1997-12-30",13.6304,13.8553,13.6304,13.8553,147000.0],["1997-12-31",13.6754,13.8553,13.4954,13.4954,85200.0],["1998-01-02",13.5067,13.5348,13.3605,13.4504,157200.0],["1998-01-05",13.4055,13.4954,13.2255,13.3155,824200.0],["1998-01-06",13.2705,13.2705,12.8207,12.9106,391400.0],["1998-01-07",13.0006,13.0006,12.7307,12.8207,53400.0],["1998-01-08",12.9106,12.9106,10.6164,10.9088,1619800.0],["1998-01-09",11.1562,11.2012,10.3915,10.8413,1592200.0],["1998-01-12",10.6164,11.1562,10.6164,10.7064,732600.0],["1998-01-13",10.8863,12.0559,10.8413,11.9659,1059800.0],["1998-01-14",12.0334,12.2359,11.6061,11.786,166600.0],["1998-01-15",11.5161,11.741,11.3811,11.4261,329000.0],["1998-01-16",11.4261,11.741,11.3811,11.4711,203000.0],["1998-01-20",11.4711,12.0109,11.3811,11.921,364000.0],["1998-01-21",11.9659,12.9556,11.696,11.831,368800.0],["1998-01-22",11.9659,11.9659,11.6061,11.786,211800.0],["1998-01-23",11.696,12.3258,11.696,11.9659,317200.0],["1998-01-26",11.876,12.3258,11.876,12.0784,83600.0],["1998-01-27",12.0784,12.5507,11.9659,12.5058,115000.0],["1998-01-28",12.2359,12.9556,12.2359,12.6857,216400.0],["1998-01-29",12.5058,13.0906,12.2808,12.3258,242200.0],["1998-01-30",12.2808,12.5957,12.2808,12.5957,11000.0],["1998-02-02",12.6857,12.7307,12.4158,12.6182,254000.0],["1998-02-03",12.7307,12.7757,12.2808,12.5283,769800.0],["1998-02-04",12.5507,12.7307,12.4608,12.5058,33600.0],["1998-02-05",12.6407,12.8656,12.5058,12.8656,99000.0],["1998-02-06",13.0006,13.3605,12.7757,13.3155,355400.0],["1998-02-09",13.2255,14.3052,13.1355,13.3605,579400.0],["1998-02-10",13.4055,13.5404,13.383,13.4504,96400.0],["1998-02-11",13.3605,13.7204,13.3605,13.5404,275000.0],["1998-02-12",13.4504,13.5854,13.3155,13.5854,1173200.0],["1998-02-13",13.5854,13.5854,13.4055,13.5179,20200.0],["1998-02-17",13.5404,13.5404,13.3155,13.338,61000.0],["1998-02-18",13.5404,13.5404,13.4055,13.5404,27000.0],["1998-02-19",13.4954,13.5404,13.3155,13.5404,48600.0],["1998-02-20",13.3155,13.5404,13.2705,13.2705,66600.0],["1998-02-23",13.5404,13.5404,13.2705,13.5404,96800.0],["1998-02-24",13.4055,14.3951,13.4055,14.1702,299400.0],["1998-02-25",13.9453,14.3951,13.8553,13.9903,115800.0],["1998-02-26",13.7653,14.0352,13.5854,13.5854,43200.0],["1998-02-27",13.6304,14.71,13.6304,14.2602,1789200.0],["1998-03-02",14.2602,14.3951,14.0802,14.2152,83600.0],["1998-03-03",14.0352,14.1702,13.9903,14.0352,32200.0],["1998-03-04",13.6754,14.4401,13.6754,14.3951,117200.0],["1998-03-05",13.9453,14.0352,13.8103,13.8103,44000.0],["1998-03-06",13.8103,14.1252,13.6979,14.1252,88600.0],["1998-03-09",14.2152,14.71,13.7653,14.3501,145200.0],["1998-03-10",14.665,14.845,14.3051,14.755,117200.0],["1998-03-11",14.755,15.7896,14.3501,15.2948,149000.0],["1998-03-12",15.1149,15.2048,14.3951,14.5751,110400.0],["1998-03-13",14.4851,15.2948,14.4851,14.9349,175000.0],["1998-03-16",14.755,15.4298,14.4851,14.4851,177400.0],["1998-03-17",14.4851,15.1149,14.4851,14.5751,78800.0],["1998-03-18",14.3051,15.1149,13.8553,14.755,253600.0],["1998-03-19",14.3501,14.9349,14.3052,14.4851,73400.0],["1998-03-20",14.5301,14.5751,14.3052,14.3052,269600.0],["1998-03-23",14.3052,14.4401,14.3052,14.3052,264800.0],["1998-03-24",14.3052,14.4851,14.3052,14.4851,403800.0],["1998-03-25",14.3052,14.9349,14.3052,14.9349,205200.0],["1998-03-26",14.3951,15.2948,14.3951,15.2948,321400.0],["1998-03-27",15.0249,15.2498,14.9349,15.0024,73000.0],["1998-03-30",14.9349,15.3848,14.9349,15.2048,489400.0],["1998-03-31",15.1149,15.4298,15.1149,15.2048,404200.0],["1998-04-01",14.9349,15.2048,14.9349,15.0249,160400.0],["1998-04-02",14.755,15.0249,14.665,14.665,78800.0],["1998-04-03",14.755,14.9349,14.3951,14.5751,59600.0],["1998-04-06",14.755,14.845,14.3951,14.3951,281200.0],["1998-04-07",14.755,14.755,14.3951,14.755,63400.0],["1998-04-08",14.4401,14.755,14.4401,14.665,106800.0],["1998-04-09",14.62,14.665,14.0802,14.3951,194400.0],["1998-04-13",14.2602,14.4851,14.2152,14.2152,63800.0],["1998-04-14",14.2152,14.3951,14.1702,14.3052,213200.0],["1998-04-15",14.1702,14.5751,14.1702,14.3951,129400.0],["1998-04-16",14.3052,14.4851,14.2602,14.3052,209400.0],["1998-04-17",14.2152,14.5751,14.2152,14.3951,130200.0],["1998-04-20",14.3276,14.3951,14.3276,14.3951,67800.0],["1998-04-21",14.3501,14.5301,14.3052,14.3052,318600.0],["1998-04-22",14.4401,14.4401,14.3052,14.3052,58800.0],["1998-04-23",14.3052,14.5301,13.7653,14.0802,149600.0],["1998-04-24",14.0352,14.1252,13.6304,13.8553,118400.0],["1998-04-27",14.0352,14.0352,12.7982,13.3155,324400.0],["1998-04-28",13.0906,13.3155,13.0906,13.3155,76200.0],["1998-04-29",13.3155,13.6754,13.2255,13.4954,74800.0],["1998-04-30",13.6754,13.6754,13.3155,13.4055,92200.0],["1998-05-01",13.4055,14.1252,13.4055,14.0802,266000.0],["1998-05-04",13.8328,14.3951,13.8328,14.0128,353200.0],["1998-05-05",13.9453,14.3276,13.7204,13.7204,214000.0],["1998-05-06",13.7204,13.7204,13.5404,13.5404,111600.0],["1998-05-07",13.5404,13.6979,13.4504,13.4729,45800.0],["1998-05-08",13.4504,13.6754,13.4504,13.6754,13200.0],["1998-05-11",13.4504,13.5854,13.4504,13.4504,63400.0],["1998-05-12",13.4504,13.6754,13.4504,13.4504,69200.0],["1998-05-13",13.4504,13.6754,13.4504,13.4504,55600.0],["1998-05-14",13.4055,13.9903,13.4055,13.9453,50400.0],["1998-05-15",13.7653,14.2152,13.7653,14.2152,121600.0],["1998-05-18",14.1477,14.1477,13.9003,14.0352,151600.0],["1998-05-19",13.8553,14.0352,13.8553,14.0128,11200.0],["1998-05-20",13.9678,14.0352,13.9003,13.9453,133000.0],["1998-05-21",13.9003,14.0352,13.8553,13.9003,165800.0],["1998-05-22",13.8553,13.9003,13.8553,13.8553,69400.0],["1998-05-26",13.9228,13.9453,13.8778,13.9228,48200.0],["1998-05-27",13.8553,13.9453,13.8553,13.9228,409000.0],["1998-05-28",13.8553,14.5301,13.8553,14.3276,128600.0],["1998-05-29",14.2152,14.4626,14.0802,14.3951,68800.0],["1998-06-01",14.0352,14.3052,13.9453,14.0128,72000.0],["1998-06-02",14.0352,14.0352,13.8103,14.0352,51200.0],["1998-06-03",13.8103,14.0802,13.8103,14.0128,51800.0],["1998-06-04",14.0352,14.1252,13.9003,13.9453,165800.0],["1998-06-05",13.9453,14.0802,13.9003,14.0802,37400.0],["1998-06-08",13.8553,14.1252,13.8553,14.0802,52800.0],["1998-06-09",13.8553,14.2152,13.8553,14.0128,296400.0],["1998-06-10",13.8553,14.0352,13.8553,13.8553,88000.0],["1998-06-11",13.8553,13.9453,13.7653,13.8103,161800.0],["1998-06-12",13.7653,13.8553,13.3155,13.6304,327400.0],["1998-06-15",13.3605,13.5404,13.1131,13.2255,186400.0],["1998-06-16",13.338,13.5854,12.8656,13.1805,270400.0],["1998-06-17",13.0456,13.6304,13.0456,13.6304,163600.0],["1998-06-18",13.5404,13.6304,13.1355,13.2255,148400.0],["1998-06-19",13.4504,13.4504,13.2255,13.2705,117800.0],["1998-06-22",13.383,13.7653,13.2705,13.7653,130000.0],["1998-06-23",13.7653,13.9003,13.7204,13.8328,209000.0],["1998-06-24",13.8553,14.0128,13.6754,13.9453,162600.0],["1998-06-25",13.8328,14.3726,13.8103,13.9903,477800.0],["1998-06-26",14.1252,14.2152,13.8553,13.9453,162000.0],["1998-06-29",13.9003,14.1702,13.9003,14.1702,91200.0],["1998-06-30",14.1027,14.5301,14.0352,14.3501,250600.0],["1998-07-01",14.3951,14.5301,14.3501,14.4401,199600.0],["1998-07-02",14.4401,14.4401,14.2602,14.2602,67200.0],["1998-07-06",14.2152,14.4401,14.0352,14.2152,329200.0],["1998-07-07",13.9903,14.3051,13.9003,13.9903,35400.0],["1998-07-08",14.0352,14.2602,13.9903,14.0802,57200.0],["1998-07-09",14.0352,14.2602,13.9903,14.2602,201200.0],["1998-07-10",14.2602,14.2602,14.1702,14.2152,16600.0],["1998-07-13",14.0352,14.2602,13.8553,14.2152,135000.0],["1998-07-14",14.1252,14.2152,13.8103,13.8103,72200.0],["1998-07-15",14.62,15.6547,14.3951,15.6547,1011200.0],["1998-07-16",15.3848,15.5647,15.0474,15.2498,109600.0],["1998-07-17",15.0249,15.4748,15.0249,15.4748,64800.0],["1998-07-20",15.1149,15.5647,15.0699,15.5647,98000.0],["1998-07-21",15.2948,15.5647,15.2498,15.4298,106200.0],["1998-07-22",15.1599,15.4747,15.1599,15.3848,76000.0],["1998-07-23",15.0699,15.7447,15.0699,15.2048,60000.0],["1998-07-24",15.6997,15.6997,15.0699,15.1599,50200.0],["1998-07-27",14.9799,15.3173,14.9799,15.2498,437200.0],["1998-07-28",15.3848,15.3848,15.1149,15.1599,80200.0],["1998-07-29",15.2498,15.2723,15.1149,15.1599,54400.0],["1998-07-30",15.1599,15.2498,15.0249,15.0249,68800.0],["1998-07-31",15.0249,15.1599,15.0249,15.0811,104600.0],["1998-08-03",15.0249,15.0924,15.0249,15.0755,181000.0],["1998-08-04",15.3848,15.4073,15.0249,15.0699,122200.0],["1998-08-05",15.0249,15.3848,15.0249,15.1374,120600.0],["1998-08-06",15.0699,15.3848,15.0699,15.1149,24000.0],["1998-08-07",15.0699,15.9696,15.0699,15.9696,131200.0],["1998-08-10",15.7896,16.4644,15.7896,15.8571,85200.0],["1998-08-11",15.8346,16.0146,15.2048,15.2048,221800.0],["1998-08-12",15.2048,15.6547,15.2048,15.4748,137000.0],["1998-08-13",15.2273,16.0596,15.2273,15.8796,77000.0],["1998-08-14",15.8796,15.8796,15.6547,15.7672,21600.0],["1998-08-17",15.4748,15.8796,15.3398,15.3398,115000.0],["1998-08-18",15.3398,15.8346,15.2948,15.4748,91000.0],["1998-08-19",15.7897,15.7897,14.9799,15.1149,110200.0],["1998-08-20",15.4298,15.4298,14.7775,14.89,245600.0],["1998-08-21",14.8675,15.1149,14.4851,15.1149,47600.0],["1998-08-24",14.845,15.6547,14.5751,15.4523,90200.0],["1998-08-25",15.1149,15.7447,15.1149,15.2723,76600.0],["1998-08-26",15.0249,15.3623,14.1252,14.3501,164600.0],["1998-08-27",14.3052,14.665,14.1702,14.3052,141800.0],["1998-08-28",14.71,14.71,13.8553,13.9903,63000.0],["1998-08-31",13.8553,14.9349,13.8103,13.9453,109400.0],["1998-09-01",13.9453,14.4401,13.9003,14.0352,185000.0],["1998-09-02",14.4401,14.9349,14.0352,14.3726,64600.0],["1998-09-03",14.0352,15.2498,14.0352,14.9799,129400.0],["1998-09-04",14.71,15.1599,14.1252,14.1702,78600.0],["1998-09-08",14.755,14.755,14.1252,14.665,103600.0],["1998-09-09",14.1927,14.845,13.4055,13.4954,109600.0],["1998-09-10",13.3155,13.8553,12.9781,13.3605,54600.0],["1998-09-11",12.9556,14.2602,12.9556,14.1477,99200.0],["1998-09-14",14.0577,14.2602,13.7203,14.0352,119400.0],["1998-09-15",13.6754,14.0352,13.6754,14.0352,36400.0],["1998-09-16",13.6754,14.4851,13.6754,14.0802,57000.0],["1998-09-17",13.5854,13.9453,12.7757,13.5854,416800.0],["1998-09-18",13.5854,14.3951,13.383,14.3951,311400.0],["1998-09-21",13.7653,14.3051,13.6754,14.2152,34400.0],["1998-09-22",14.2152,14.7325,14.0352,14.71,30600.0],["1998-09-23",14.71,15.2048,14.665,15.1036,85400.0],["1998-09-24",14.845,15.2948,14.755,14.845,136000.0],["1998-09-25",14.5751,16.0146,14.5751,15.5422,134600.0],["1998-09-28",15.4523,15.9808,15.4523,15.8346,280800.0],["1998-09-29",15.9696,16.1495,15.6097,15.6547,225400.0],["1998-09-30",15.7447,15.7447,14.755,15.2948,149400.0],["1998-10-01",13.8778,14.89,13.8778,14.2714,409400.0],["1998-10-02",14.4851,14.4851,13.9903,13.9903,113600.0],["1998-10-05",13.8328,13.8328,13.4055,13.6304,140600.0],["1998-10-06",13.6304,13.7878,13.6304,13.6304,44600.0],["1998-10-07",13.7428,13.9903,13.6304,13.9903,155800.0],["1998-10-08",13.6754,13.6754,13.1805,13.5629,109600.0],["1998-10-09",13.4055,14.755,13.4055,14.3501,308000.0],["1998-10-12",14.4626,14.755,14.2152,14.4851,118400.0],["1998-10-13",14.3052,14.5751,14.0352,14.0352,106600.0],["1998-10-14",13.9228,14.2152,13.8553,14.0802,53800.0],["1998-10-15",13.9228,14.2602,13.7653,13.7653,171800.0],["1998-10-16",13.8553,14.2039,13.8328,14.1027,50800.0],["1998-10-19",14.1477,14.2377,13.8553,13.8553,213800.0],["1998-10-20",14.2152,14.2152,13.9453,13.9453,173400.0],["1998-10-21",13.9003,14.1027,13.6754,13.8553,66200.0],["1998-10-22",13.6754,13.9003,13.2705,13.5404,245000.0],["1998-10-23",13.5854,13.5854,13.2255,13.4954,109000.0],["1998-10-26",13.4055,13.5179,13.4055,13.4954,90800.0],["1998-10-27",13.4954,13.5854,13.2705,13.4504,410400.0],["1998-10-28",13.4729,13.5179,13.2705,13.428,1135800.0],["1998-10-29",13.4279,14.3052,13.383,14.0352,1378200.0],["1998-10-30",14.2152,14.2152,13.7204,14.1927,77600.0],["1998-11-02",14.2152,15.0699,14.0352,15.0249,351400.0],["1998-11-03",15.0249,15.8346,14.9349,15.5647,74400.0],["1998-11-04",15.4748,15.8346,15.4298,15.7447,96600.0],["1998-11-05",15.5872,16.4644,15.5872,16.3744,357000.0],["1998-11-06",16.2845,17.859,16.1945,17.634,501000.0],["1998-11-09",17.544,17.724,16.9592,17.3641,168400.0],["1998-11-10",17.2517,17.3191,17.1392,17.2742,29000.0],["1998-11-11",17.724,18.0389,16.9143,17.0267,140800.0],["1998-11-12",16.9143,17.4991,16.9143,17.2292,62400.0],["1998-11-13",17.544,17.544,17.0942,17.2516,24000.0],["1998-11-16",17.0942,17.2742,16.9593,17.2742,402800.0],["1998-11-17",17.2067,18.8936,17.2067,18.7137,385800.0],["1998-11-18",18.4437,18.9836,17.8589,18.1738,308600.0],["1998-11-19",17.9939,18.1738,17.9489,18.1513,123000.0],["1998-11-20",18.1513,18.6237,17.9489,18.3088,38400.0],["1998-11-23",18.3538,18.4437,17.8814,18.0726,274000.0],["1998-11-24",18.0164,18.0614,17.5441,17.5441,452400.0],["1998-11-25",17.4991,17.4991,17.0492,17.3191,55600.0],["1998-11-27",17.1392,17.3191,17.1167,17.3191,5000.0],["1998-11-30",17.4991,17.4991,16.9592,17.1392,28400.0],["1998-12-01",16.9593,17.1842,16.7793,16.9593,98600.0],["1998-12-02",16.8243,17.0042,16.7793,16.8693,46800.0],["1998-12-03",16.7793,17.2741,16.7793,17.2292,78200.0],["1998-12-04",17.4541,17.9039,17.0492,17.9039,30400.0],["1998-12-07",17.4541,18.3988,17.4541,18.0839,109600.0],["1998-12-08",18.4437,18.5337,17.9264,17.9939,117200.0],["1998-12-09",17.9939,18.1513,17.4541,17.5441,71600.0],["1998-12-10",17.3641,18.1289,17.3641,17.8589,45000.0],["1998-12-11",18.1738,18.8936,17.4991,17.589,83000.0],["1998-12-14",17.8589,18.4887,17.814,17.9939,258600.0],["1998-12-15",17.9939,18.1963,17.769,18.1963,227000.0],["1998-12-16",18.3088,18.3538,18.1289,18.2188,416400.0],["1998-12-17",18.1738,18.8486,18.1738,18.8486,224200.0],["1998-12-18",18.4887,18.7811,18.4438,18.5787,170600.0],["1998-12-21",18.6462,18.8036,18.5787,18.7586,196200.0],["1998-12-22",18.5787,19.4784,18.5787,19.141,263000.0],["1998-12-23",19.1635,19.2535,19.0285,19.0285,115400.0],["1998-12-24",19.2085,19.231,19.0285,19.231,98200.0],["1998-12-28",19.0286,19.9732,19.0286,19.4559,80000.0],["1998-12-29",20.1532,20.513,19.4334,19.7033,288800.0],["1998-12-30",19.7033,19.7033,18.9836,19.4559,104000.0],["1998-12-31",19.4559,19.8833,18.8036,19.2985,177600.0],["1999-01-04",19.0735,19.3659,18.7137,19.141,117600.0],["1999-01-05",19.0735,20.1982,19.0735,20.0632,408600.0],["1999-01-06",20.1532,21.4127,20.1532,21.1428,580800.0],["1999-01-07",20.783,21.0978,19.8833,20.513,118000.0],["1999-01-08",20.1532,20.603,19.8383,19.8608,79400.0],["1999-01-11",20.2431,20.4456,19.8383,20.3331,246600.0],["1999-01-12",19.9732,20.1532,19.0735,19.0735,89200.0],["1999-01-13",18.7137,18.9836,18.3088,18.5337,72800.0],["1999-01-14",18.5337,19.1635,18.3088,18.6012,77600.0],["1999-01-15",18.8936,18.8936,18.0839,18.7137,46600.0],["1999-01-19",19.0735,19.2085,18.5337,18.8036,98200.0],["1999-01-20",19.2085,19.3434,18.7137,19.3434,87400.0],["1999-01-21",19.1635,19.6134,19.1185,19.2535,32200.0],["1999-01-22",19.2085,19.8833,19.1635,19.8833,75400.0],["1999-01-25",19.6134,20.4231,19.6134,20.4231,150600.0],["1999-01-26",20.2881,20.558,20.2431,20.513,116200.0],["1999-01-27",20.513,20.513,19.7933,20.1982,70200.0],["1999-01-28",20.2431,20.4231,20.2431,20.4006,81400.0],["1999-01-29",20.3781,20.603,20.3781,20.3781,256800.0],["1999-02-01",20.4231,20.783,20.3781,20.558,244600.0],["1999-02-02",20.693,20.693,20.3781,20.4006,130400.0],["1999-02-03",20.3781,20.693,20.3781,20.648,75800.0],["1999-02-04",20.3781,20.648,20.3781,20.4906,315600.0],["1999-02-05",20.558,20.558,20.3331,20.3781,281200.0],["1999-02-08",20.3781,20.4456,20.3331,20.3556,526800.0],["1999-02-09",20.1982,20.3556,19.8383,19.8495,56000.0],["1999-02-10",19.7933,20.1532,19.7933,19.8383,498800.0],["1999-02-11",19.8833,20.1532,19.7933,19.9957,60800.0],["1999-02-12",19.8833,19.8833,19.7933,19.8158,25600.0],["1999-02-16",19.9732,20.0632,19.7483,19.7483,161000.0],["1999-02-17",19.4334,19.4559,18.4438,18.4438,234800.0],["1999-02-18",18.7137,18.9836,18.4887,18.6912,42000.0],["1999-02-19",18.6912,18.7137,17.814,17.814,105000.0],["1999-02-22",17.8365,18.5337,17.8365,18.5337,172600.0],["1999-02-23",18.3088,18.8936,18.3088,18.8486,28000.0],["1999-02-24",18.7586,18.9836,18.6237,18.8486,23200.0],["1999-02-25",18.6237,18.8486,17.814,17.9939,26000.0],["1999-02-26",17.9039,18.1738,17.634,17.724,52800.0],["1999-03-01",17.9939,17.9939,17.5441,17.5441,89400.0],["1999-03-02",17.634,17.9039,17.634,17.634,32800.0],["1999-03-03",17.724,17.769,17.4878,17.5441,180400.0],["1999-03-04",17.4991,17.679,17.4991,17.634,71000.0],["1999-03-05",17.724,18.9836,17.724,18.9836,186600.0],["1999-03-08",18.3538,18.8936,18.2638,18.7137,28000.0],["1999-03-09",18.6237,19.0735,18.1289,18.8486,66200.0],["1999-03-10",19.0735,19.0735,18.6462,18.7137,271800.0],["1999-03-11",18.6687,19.2535,18.6237,18.6462,85800.0],["1999-03-12",18.7137,18.8936,18.6237,18.6237,46000.0],["1999-03-15",19.1635,19.1635,17.589,17.6565,23600.0],["1999-03-16",17.814,18.1289,17.724,17.9939,63000.0],["1999-03-17",17.9039,19.0286,17.9039,18.5337,147000.0],["1999-03-18",18.6237,19.2535,18.5787,18.7137,141800.0],["1999-03-19",18.2413,20.2431,18.2413,18.9723,193800.0],["1999-03-22",19.1635,19.1635,18.4887,18.5337,100000.0],["1999-03-23",18.8036,18.8036,18.1738,18.1738,146000.0],["1999-03-24",18.1738,18.1738,17.589,17.589,166200.0],["1999-03-25",17.679,17.814,17.589,17.589,81800.0],["1999-03-26",17.589,18.1738,17.589,17.9039,284200.0],["1999-03-29",17.9939,18.4438,17.9939,18.3538,28000.0],["1999-03-30",18.0839,18.3538,17.589,17.634,63200.0],["1999-03-31",17.589,18.1289,17.5441,17.589,83200.0],["1999-04-01",17.5441,18.0839,17.5441,18.0389,37600.0],["1999-04-05",17.5441,18.1738,17.5441,18.0389,66800.0],["1999-04-06",18.0389,18.2638,18.0389,18.1626,120800.0],["1999-04-07",18.2413,18.2413,17.679,17.724,84200.0],["1999-04-08",17.8365,17.8589,17.6678,17.679,98800.0],["1999-04-09",17.679,17.769,17.2741,17.4991,126800.0],["1999-04-12",17.4541,17.4541,16.6444,16.7343,180800.0],["1999-04-13",16.6444,17.0942,16.6444,16.6668,54000.0],["1999-04-14",16.6444,17.2741,16.6444,16.6444,81200.0],["1999-04-15",16.7343,17.2741,16.6444,16.9143,76400.0],["1999-04-16",16.6893,17.2741,16.6893,16.7681,16400.0],["1999-04-19",17.2741,17.2741,15.8346,16.2058,510400.0],["1999-04-20",16.1945,16.3182,16.1495,16.1945,90800.0],["1999-04-21",16.1045,16.3295,16.1045,16.1945,26000.0],["1999-04-22",16.0146,16.3745,15.9696,16.1045,170400.0],["1999-04-23",16.082,16.2395,16.082,16.1945,45400.0],["1999-04-26",15.9696,16.172,15.8796,16.0596,80200.0],["1999-04-27",15.8346,17.9827,15.8346,16.5769,100000.0],["1999-04-28",17.0042,17.0042,16.5094,16.6444,32800.0],["1999-04-29",16.5544,16.8243,15.9246,16.8243,38400.0],["1999-04-30",16.8243,17.2966,16.8243,17.0155,63000.0],["1999-05-03",16.6893,17.9939,16.6893,17.769,55400.0],["1999-05-04",18.0164,18.0164,16.6444,16.7906,71600.0],["1999-05-05",16.5544,17.0492,16.4644,16.4644,599800.0],["1999-05-06",16.7793,16.8243,16.5094,16.6444,141600.0],["1999-05-07",16.7793,16.8693,16.5094,16.8693,643600.0],["1999-05-10",16.5544,17.1392,16.5094,17.1392,100000.0],["1999-05-11",16.7343,17.1842,16.7343,16.9143,41400.0],["1999-05-12",16.9143,17.1842,16.8243,16.9368,17800.0],["1999-05-13",17.2742,17.2742,16.9143,17.2742,19200.0],["1999-05-14",16.8693,17.0042,16.5094,16.5094,42800.0],["1999-05-17",16.5094,16.7343,16.5094,16.5544,20200.0],["1999-05-18",16.5094,16.5994,16.5094,16.5094,146200.0],["1999-05-19",16.5094,17.0042,16.5094,16.7793,75600.0],["1999-05-20",17.0942,17.0942,16.5094,16.7343,44000.0],["1999-05-21",16.5094,17.1842,16.5094,16.9143,14000.0],["1999-05-24",17.2067,17.2292,16.6669,16.7343,2200.0],["1999-05-25",17.2292,17.2292,16.6669,16.7793,14200.0],["1999-05-26",16.6444,16.8243,16.6444,16.8243,43800.0],["1999-05-27",16.9593,17.7465,16.7343,17.2742,89200.0],["1999-05-28",17.2292,17.589,17.2292,17.4541,327800.0],["1999-06-01",17.4091,17.589,17.3191,17.4541,71800.0],["1999-06-02",17.5441,17.9489,17.4991,17.634,82000.0],["1999-06-03",17.6565,17.6621,17.2741,17.4428,31800.0],["1999-06-04",17.4091,17.724,16.6444,16.7343,115600.0],["1999-06-07",17.1842,17.3641,17.1842,17.3416,25400.0],["1999-06-08",17.3191,18.5337,17.3191,18.1738,89400.0],["1999-06-09",17.9939,18.3538,17.9489,18.1738,29000.0],["1999-06-10",18.1738,18.3538,17.9489,18.3538,25800.0],["1999-06-11",18.5337,18.5337,17.5665,17.6565,231600.0],["1999-06-14",17.5665,17.9489,17.4991,17.4991,9400.0],["1999-06-15",17.9939,17.9939,17.4991,17.7128,40200.0],["1999-06-16",17.9939,17.9939,17.589,17.8365,33800.0],["1999-06-17",17.9939,18.0389,17.7802,17.9939,180400.0],["1999-06-18",17.9039,18.3538,17.9039,18.3538,233800.0],["1999-06-21",18.3538,18.5337,17.9039,18.4438,71800.0],["1999-06-22",18.5337,18.5337,17.9039,17.9939,31800.0],["1999-06-23",17.9039,18.2638,17.9039,17.9939,24600.0],["1999-06-24",18.3538,18.3988,17.9039,17.9489,64400.0],["1999-06-25",17.9039,18.5337,17.9039,18.4887,58800.0],["1999-06-28",18.0839,18.4887,17.9039,18.1738,191600.0],["1999-06-29",17.9039,18.2638,17.9039,18.2638,72000.0],["1999-06-30",18.2638,18.2638,17.9714,18.2188,158600.0],["1999-07-01",18.2188,18.3088,17.9995,18.3088,225000.0],["1999-07-02",18.3538,18.3538,17.9489,18.1289,66200.0],["1999-07-06",18.3538,19.051,18.0839,18.6687,80200.0],["1999-07-07",18.7249,18.7249,18.3538,18.4438,67800.0],["1999-07-08",18.7137,18.9836,18.3538,18.9836,51800.0],["1999-07-09",18.8036,18.9836,18.6237,18.6237,12400.0],["1999-07-12",18.6237,19.3434,18.5337,19.3434,171000.0],["1999-07-13",19.2535,19.2535,18.8936,18.9836,161600.0],["1999-07-14",18.8936,19.2085,18.8936,19.0735,74000.0],["1999-07-15",18.8936,19.2085,18.5337,18.6012,194200.0],["1999-07-16",18.5337,18.9161,18.5337,18.7249,16200.0],["1999-07-19",18.6462,18.9386,18.3538,18.7586,88400.0],["1999-07-20",18.3988,18.9386,18.0389,18.3088,50400.0],["1999-07-21",18.6237,18.6237,17.634,18.0389,149800.0],["1999-07-22",17.9489,18.0839,17.9489,17.9489,182200.0],["1999-07-23",17.859,18.1289,17.769,17.769,69600.0],["1999-07-26",17.634,17.9939,17.4991,17.634,65200.0],["1999-07-27",17.634,17.634,17.1842,17.1842,27800.0],["1999-07-28",17.4091,17.589,17.0942,17.1842,53200.0],["1999-07-29",16.9368,17.0942,16.217,16.217,79000.0],["1999-07-30",16.1945,16.2845,15.9696,16.0596,143600.0],["1999-08-02",15.8909,15.8909,15.1149,15.1824,85000.0],["1999-08-03",15.6547,15.6547,15.0249,15.3398,189000.0],["1999-08-04",15.1599,15.3398,15.0249,15.0249,34000.0],["1999-08-05",15.0249,15.0249,14.665,14.9124,36400.0],["1999-08-06",14.7775,14.8,14.5751,14.665,152200.0],["1999-08-09",14.8,15.0699,14.755,14.8675,434600.0],["1999-08-10",14.9349,15.0249,14.845,14.9349,193000.0],["1999-08-11",15.0474,15.6997,15.0249,15.6097,112800.0],["1999-08-12",15.4298,15.5647,15.2498,15.3398,34000.0],["1999-08-13",15.4748,15.5647,15.2498,15.5197,221400.0],["1999-08-16",15.4748,15.4748,15.2498,15.2948,308000.0],["1999-08-17",15.2498,15.3848,15.2498,15.3848,253800.0],["1999-08-18",15.3848,15.3848,15.0249,15.0699,53200.0],["1999-08-19",14.9349,15.0249,14.62,14.8,57400.0],["1999-08-20",14.665,15.2048,14.4401,15.2048,43000.0],["1999-08-23",15.2948,15.4747,15.0699,15.3848,48400.0],["1999-08-24",15.2948,15.4298,15.0249,15.0249,12200.0],["1999-08-25",15.1149,15.1824,14.8,14.9799,6000.0],["1999-08-26",15.1036,15.6547,14.9574,15.1149,127400.0],["1999-08-27",15.0699,15.3848,14.9349,14.9349,78800.0],["1999-08-30",14.9799,15.0924,14.8,14.89,20800.0],["1999-08-31",15.0249,15.0699,14.2602,14.2602,71000.0],["1999-09-01",14.2602,14.3501,14.0352,14.2602,355400.0],["1999-09-02",14.2602,14.3501,14.0802,14.2602,90400.0],["1999-09-03",14.2039,14.4401,14.1702,14.4401,106000.0],["1999-09-07",14.755,14.8,14.4401,14.6875,45200.0],["1999-09-08",14.8,14.89,14.665,14.845,207200.0],["1999-09-09",14.89,14.9349,14.755,14.845,63800.0],["1999-09-10",14.89,14.89,14.665,14.8,192400.0],["1999-09-13",14.8112,14.9349,14.665,14.9124,67000.0],["1999-09-14",14.9349,14.9349,14.755,14.845,46000.0],["1999-09-15",14.845,15.2049,14.845,15.0924,283000.0],["1999-09-16",15.2723,16.2845,15.2498,16.1833,1629000.0],["1999-09-17",16.2395,17.4766,16.1945,17.2292,1345600.0],["1999-09-20",17.0942,18.2188,17.0942,17.9489,293200.0],["1999-09-21",17.634,18.2638,17.2741,18.0614,274600.0],["1999-09-22",18.2638,18.2638,17.9039,17.9489,107200.0],["1999-09-23",17.9264,18.0839,17.8589,17.9939,131000.0],["1999-09-24",17.814,17.9039,17.4541,17.589,295800.0],["1999-09-27",17.679,17.9039,17.4541,17.634,129600.0],["1999-09-28",17.4991,17.544,17.0042,17.2292,46600.0],["1999-09-29",17.2517,17.9939,17.0042,17.589,129400.0],["1999-09-30",17.9039,18.1289,17.3641,17.9939,171600.0],["1999-10-01",17.9489,17.9939,17.1842,17.634,73600.0],["1999-10-04",17.4541,17.634,17.3866,17.4035,14800.0],["1999-10-05",17.5441,17.5441,16.6444,17.2067,70400.0],["1999-10-06",17.2067,17.4316,16.7343,17.4316,71800.0],["1999-10-07",17.2292,17.4541,17.1167,17.4541,91800.0],["1999-10-08",17.4091,17.4541,16.9143,17.2067,94800.0],["1999-10-11",17.1842,17.5441,17.1842,17.4091,97400.0],["1999-10-12",17.3416,17.4091,16.9143,16.9143,285000.0],["1999-10-13",17.0267,17.2292,16.9143,17.0492,114800.0],["1999-10-14",17.4316,17.4541,16.7343,17.0267,108600.0],["1999-10-15",16.6668,17.2516,16.5544,17.2516,316400.0],["1999-10-18",16.9143,17.3191,16.7343,17.2742,46800.0],["1999-10-19",17.2741,17.4991,17.0042,17.3472,69400.0],["1999-10-20",17.2741,17.3641,17.0942,17.3641,384800.0],["1999-10-21",17.0942,17.5441,17.0942,17.4541,155000.0],["1999-10-22",17.5441,17.5441,17.1167,17.3416,85000.0],["1999-10-25",17.2741,17.4091,17.1842,17.2179,105800.0],["1999-10-26",17.2292,17.2966,17.0042,17.1392,66600.0],["1999-10-27",17.0942,17.1617,16.0146,16.3744,54800.0],["1999-10-28",16.2845,17.0042,16.2845,16.5544,131400.0],["1999-10-29",16.5994,17.0492,16.5994,16.7343,122200.0],["1999-11-01",16.8468,17.2742,16.8243,17.0942,189200.0],["1999-11-02",17.1842,17.4091,17.1842,17.3191,298000.0],["1999-11-03",17.3416,17.724,17.3191,17.724,436800.0],["1999-11-04",17.724,17.9489,17.6115,17.7915,37600.0],["1999-11-05",17.769,17.9039,17.5441,17.7465,51000.0],["1999-11-08",17.5441,18.3088,17.5441,18.2638,97200.0],["1999-11-09",18.1513,18.4887,18.0389,18.4887,131800.0],["1999-11-10",18.5337,18.5337,18.2638,18.2863,424600.0],["1999-11-11",18.3313,19.7033,18.2863,18.6012,212600.0],["1999-11-12",19.0735,19.0735,17.9039,18.6687,122600.0],["1999-11-15",18.7137,18.7586,18.4437,18.7137,68000.0],["1999-11-16",18.6237,18.7924,18.4437,18.4662,175600.0],["1999-11-17",18.4437,18.5787,18.4437,18.4887,523400.0],["1999-11-18",18.5112,18.8036,18.4437,18.7586,102000.0],["1999-11-19",18.8036,19.4334,18.7811,19.4334,200800.0],["1999-11-22",19.3547,20.0182,19.276,19.7708,323600.0],["1999-11-23",19.8608,20.0182,19.4334,19.4334,230000.0],["1999-11-24",19.6134,19.7483,19.3884,19.4109,108600.0],["1999-11-26",19.6133,19.6133,19.3884,19.4503,15600.0],["1999-11-29",19.3884,19.5684,19.3884,19.4334,41400.0],["1999-11-30",19.5009,19.7483,19.3884,19.7483,85200.0],["1999-12-01",19.7933,19.8833,19.4109,19.8833,95800.0],["1999-12-02",19.8608,20.1982,19.7708,19.9732,233200.0],["1999-12-03",19.9282,20.2881,19.7933,20.2881,270400.0],["1999-12-06",20.1982,21.4184,20.1982,21.3453,480000.0],["1999-12-07",21.1428,22.0875,21.1428,21.7276,293600.0],["1999-12-08",21.6827,21.7276,21.2328,21.5477,234800.0],["1999-12-09",21.6152,21.9526,21.3678,21.6152,226200.0],["1999-12-10",21.9976,21.9976,21.5027,21.7276,291000.0],["1999-12-13",21.7051,21.7051,21.4577,21.4577,212400.0],["1999-12-14",21.4577,21.6602,21.4577,21.5252,87800.0],["1999-12-15",21.4577,21.4915,21.2778,21.2778,267400.0],["1999-12-16",23.0322,23.0772,21.4352,21.5927,1603400.0],["1999-12-17",21.6152,21.6377,21.4352,21.5702,535400.0],["1999-12-20",21.6827,21.6827,21.1878,21.5702,402000.0],["1999-12-21",21.5814,21.6377,21.2103,21.5477,197000.0],["1999-12-22",21.5927,21.6152,21.5477,21.5927,129000.0],["1999-12-23",21.5927,21.6152,21.3903,21.5252,128200.0],["1999-12-27",21.3902,21.6377,21.3902,21.5702,71400.0],["1999-12-28",21.6377,21.6377,21.5027,21.5927,49200.0],["1999-12-29",21.5702,21.5927,21.3902,21.5927,26400.0],["1999-12-30",21.5477,21.5477,21.4127,21.4577,24400.0],["1999-12-31",21.5027,22.5149,21.4127,22.3799,181000.0],["2000-01-03",22.0425,22.2225,21.3228,22.155,439200.0],["2000-01-04",21.9301,21.9975,21.6602,21.7726,230000.0],["2000-01-05",21.9526,21.9526,21.5027,21.5814,368000.0],["2000-01-06",21.5027,22.1325,21.5027,21.9976,171200.0],["2000-01-07",21.9301,22.0088,21.7276,21.8626,420000.0],["2000-01-10",21.8176,22.2675,21.8176,22.2225,198800.0],["2000-01-11",22.2225,24.2918,22.2225,23.7969,526400.0],["2000-01-12",23.752,24.5167,23.4596,23.7632,419400.0],["2000-01-13",23.8869,24.5167,23.7519,24.4042,190800.0],["2000-01-14",24.4605,24.4717,23.9319,24.3368,315800.0],["2000-01-18",24.2243,25.1915,23.8869,25.1015,499400.0],["2000-01-19",25.3714,25.4614,24.6516,25.0115,228600.0],["2000-01-20",24.9665,25.2814,24.0275,24.6067,81400.0],["2000-01-21",24.7641,24.7641,23.662,23.6845,184800.0],["2000-01-24",23.8419,24.2018,23.3471,23.8419,57200.0],["2000-01-25",23.9319,24.1118,22.1325,23.0322,92400.0],["2000-01-26",23.0322,23.7519,22.6723,23.2346,56000.0],["2000-01-27",23.527,23.617,22.8298,23.3021,194400.0],["2000-01-28",23.4371,24.1118,23.0322,23.2121,203800.0],["2000-01-31",23.0322,23.4371,22.6723,23.2121,185200.0],["2000-02-01",23.482,23.6845,23.3921,23.5045,271400.0],["2000-02-02",23.752,23.752,21.9526,22.8523,262000.0],["2000-02-03",22.8523,23.527,22.3349,23.4371,423200.0],["2000-02-04",23.3696,23.482,22.4643,22.8073,57600.0],["2000-02-07",22.7173,22.9872,22.3124,22.9872,59800.0],["2000-02-08",22.8073,23.4146,22.3124,22.3349,81600.0],["2000-02-09",22.3237,23.1672,22.3124,22.6048,68000.0],["2000-02-10",22.6048,22.6498,20.513,21.3678,213400.0],["2000-02-11",21.3453,21.7726,20.9741,21.2778,198200.0],["2000-02-14",21.3903,21.3903,19.6583,20.1532,327200.0],["2000-02-15",20.0182,20.3331,19.2535,19.4334,379600.0],["2000-02-16",19.4784,19.5684,19.3434,19.4784,531600.0],["2000-02-17",19.3434,19.6133,17.724,18.9836,169400.0],["2000-02-18",18.8036,18.8036,17.2741,17.8814,164000.0],["2000-02-22",18.1289,18.3088,17.589,17.9939,194400.0],["2000-02-23",18.3088,18.4437,17.769,18.1738,193800.0],["2000-02-24",18.0164,18.1738,17.814,18.0839,323000.0],["2000-02-25",18.1289,18.4437,17.814,17.9939,183800.0],["2000-02-28",17.7915,18.3538,17.589,18.1064,144800.0],["2000-02-29",18.0839,18.8036,18.0839,18.6462,235400.0],["2000-03-01",18.6012,19.1185,18.0389,18.3313,204800.0],["2000-03-02",18.8486,18.8711,17.814,18.3538,53800.0],["2000-03-03",18.1401,19.0735,17.769,18.6237,166600.0],["2000-03-06",18.4437,19.4559,18.4437,18.4662,114200.0],["2000-03-07",18.4437,18.7811,17.9939,18.6237,151000.0],["2000-03-08",18.6237,19.3884,18.3538,18.3538,77600.0],["2000-03-09",18.7586,19.3884,18.4662,18.6237,45000.0],["2000-03-10",19.3434,19.3434,18.5787,18.8936,79600.0],["2000-03-13",18.8711,19.051,18.3538,18.5337,135800.0],["2000-03-14",18.9723,19.051,18.1738,18.3313,134800.0],["2000-03-15",18.3538,18.7137,18.3538,18.3538,172600.0],["2000-03-16",18.4662,19.7933,18.3988,19.7483,205000.0],["2000-03-17",19.3434,20.513,19.3434,20.1982,565200.0],["2000-03-20",20.0632,20.2431,19.8383,19.8383,94600.0],["2000-03-21",20.0745,20.1757,19.6359,20.1757,105400.0],["2000-03-22",20.4231,20.5131,19.5234,20.1757,66200.0],["2000-03-23",20.2094,20.2431,19.9732,20.1982,125000.0],["2000-03-24",20.1982,20.2431,18.3538,19.2535,140600.0],["2000-03-27",19.2647,19.7933,19.2647,19.3884,174200.0],["2000-03-28",19.7483,19.7933,19.2085,19.7483,89600.0],["2000-03-29",19.5684,19.7708,18.9836,19.096,94200.0],["2000-03-30",19.0735,19.4334,19.0735,19.2985,114200.0],["2000-03-31",19.6134,19.6134,19.4109,19.4109,322800.0],["2000-04-03",19.4334,19.4334,18.7137,18.9836,90600.0],["2000-04-04",18.8036,19.0286,18.2188,18.3538,208000.0],["2000-04-05",18.6687,18.7137,17.6115,17.6115,365200.0],["2000-04-06",17.9489,17.9939,17.5441,17.8589,174200.0],["2000-04-07",17.9939,17.9939,17.7184,17.814,204800.0],["2000-04-10",17.859,17.8702,16.5994,16.9368,155800.0],["2000-04-11",17.2067,17.2067,16.7343,16.8243,175800.0],["2000-04-12",16.8468,17.2966,16.8468,16.9593,222600.0],["2000-04-13",16.9593,17.4316,16.9143,16.9705,168600.0],["2000-04-14",16.9593,17.0492,16.8693,16.9368,307200.0],["2000-04-17",16.9199,17.1392,16.307,17.0492,331200.0],["2000-04-18",17.0717,17.2741,16.8693,17.2067,714800.0],["2000-04-19",17.2741,17.4316,17.2292,17.2966,345200.0],["2000-04-20",17.3191,17.4091,17.1392,17.1617,96200.0],["2000-04-24",17.2741,17.2741,16.7568,16.7568,162400.0],["2000-04-25",16.9143,17.0492,16.7568,16.9143,216400.0],["2000-04-26",16.9143,17.1842,16.9143,16.9368,153600.0],["2000-04-27",16.9818,16.9818,16.7568,16.8468,185600.0],["2000-04-28",16.9593,16.9593,16.8018,16.8018,58600.0],["2000-05-01",16.9817,17.0042,16.7793,16.9143,133600.0],["2000-05-02",16.8918,16.9368,16.262,16.262,160600.0],["2000-05-03",16.262,16.352,15.8346,16.0371,96200.0],["2000-05-04",16.2845,16.5094,16.1945,16.3969,124600.0],["2000-05-05",16.3857,16.4644,16.2058,16.4194,215400.0],["2000-05-08",16.2845,16.4644,15.6547,15.8571,147200.0],["2000-05-09",15.9021,15.9246,15.8346,15.9246,424400.0],["2000-05-10",15.8796,15.9246,15.8346,15.9021,170600.0],["2000-05-11",15.9246,16.7793,15.9134,16.2395,260600.0],["2000-05-12",16.1045,16.8693,16.1045,16.5094,149000.0],["2000-05-15",16.6893,16.9143,16.3745,16.8018,274000.0],["2000-05-16",16.4644,17.634,16.4644,17.4766,157200.0],["2000-05-17",17.5216,17.5384,16.9593,17.0042,97600.0],["2000-05-18",17.0042,17.1392,17.0042,17.0717,62600.0],["2000-05-19",17.0492,17.2292,17.0042,17.0717,106400.0],["2000-05-22",17.1842,17.2516,16.9143,17.2516,154200.0],["2000-05-23",17.634,18.4437,17.5441,17.8589,210600.0],["2000-05-24",17.9039,18.2188,17.7015,17.9264,266400.0],["2000-05-25",18.0614,18.2188,17.8589,18.2188,145200.0],["2000-05-26",18.1064,18.2188,17.9039,17.9039,129400.0],["2000-05-30",18.0389,19.9282,17.9714,19.9282,258400.0],["2000-05-31",19.827,19.8383,18.9836,19.141,205800.0],["2000-06-01",19.1185,19.2535,18.8036,19.141,80000.0],["2000-06-02",18.9611,19.8833,18.9611,19.8833,82200.0],["2000-06-05",19.9732,19.9732,19.7708,19.7708,71200.0],["2000-06-06",19.9732,19.9732,19.7708,19.7708,55800.0],["2000-06-07",19.8158,19.8158,19.2535,19.6133,105200.0],["2000-06-08",19.5234,19.6583,19.1635,19.1635,100400.0],["2000-06-09",19.186,19.9282,19.1185,19.9282,42400.0],["2000-06-12",19.9507,19.9507,19.1185,19.3434,106000.0],["2000-06-13",19.0735,19.8383,19.051,19.8383,150800.0],["2000-06-14",19.4109,19.4334,19.3434,19.4334,87200.0],["2000-06-15",19.3884,20.8954,19.3659,20.8954,170800.0],["2000-06-16",21.3902,21.4127,20.0857,20.3331,223200.0],["2000-06-19",20.4231,21.6377,20.3331,21.5702,531800.0],["2000-06-20",21.5927,22.6723,21.5027,22.29,432600.0],["2000-06-21",22.0875,22.5374,20.3331,20.9404,135400.0],["2000-06-22",21.1878,21.9638,21.1878,21.7726,105600.0],["2000-06-23",21.8626,21.975,20.693,20.8054,89800.0],["2000-06-26",21.0416,21.0529,20.2881,20.513,48200.0],["2000-06-27",20.513,21.5477,20.4906,20.9629,107000.0],["2000-06-28",21.1203,22.1325,20.8504,22.1325,137800.0],["2000-06-29",22.2225,22.2225,21.4577,21.8626,136400.0],["2000-06-30",21.8626,22.3124,21.5927,21.9976,235600.0],["2000-07-03",21.9975,22.0425,21.2328,21.9076,65200.0],["2000-07-05",21.8401,22.7173,21.8401,22.3574,220000.0],["2000-07-06",22.4249,22.9422,22.3574,22.5823,246200.0],["2000-07-07",22.6948,23.4371,22.6723,22.7623,732200.0],["2000-07-10",23.2571,23.3921,22.155,22.8972,383200.0],["2000-07-11",23.2121,23.2121,21.7726,21.8176,107800.0],["2000-07-12",22.11,22.5823,21.7951,22.3349,99800.0],["2000-07-13",22.4924,23.3471,22.2675,23.2571,255600.0],["2000-07-14",23.2571,23.2571,22.8073,23.2346,301600.0],["2000-07-17",23.2571,23.2571,22.7173,22.9197,57800.0],["2000-07-18",22.6723,23.482,21.9526,23.2571,309200.0],["2000-07-19",23.4371,23.4371,23.0322,23.1222,436200.0],["2000-07-20",23.0547,23.3133,22.7398,22.8972,276200.0],["2000-07-21",22.2225,23.752,22.2225,23.3021,282000.0],["2000-07-24",23.2121,23.482,23.2121,23.3921,207000.0],["2000-07-25",23.482,23.8082,23.3471,23.527,230400.0],["2000-07-26",23.5608,23.572,23.3921,23.527,706800.0],["2000-07-27",23.5158,23.527,23.3471,23.3921,511600.0],["2000-07-28",23.3921,23.4371,21.9076,22.245,114600.0],["2000-07-31",22.1325,23.2121,22.1325,22.9872,302600.0],["2000-08-01",22.8748,23.4371,22.7286,23.1222,111600.0],["2000-08-02",23.1896,23.3921,22.9647,23.0378,180400.0],["2000-08-03",22.8523,23.527,22.4924,23.2121,371800.0],["2000-08-04",23.3471,23.4371,22.9872,23.3246,117200.0],["2000-08-07",23.1896,23.4371,23.0772,23.2346,98400.0],["2000-08-08",23.2121,23.2571,22.8523,23.1278,105600.0],["2000-08-09",23.1672,23.3021,21.8626,22.5599,71200.0],["2000-08-10",22.4249,22.8523,22.3124,22.5374,161200.0],["2000-08-11",22.6723,23.527,22.4474,23.3921,307800.0],["2000-08-14",23.3021,23.3471,22.6273,22.6948,161200.0],["2000-08-15",22.8073,22.8073,22.5992,22.6723,92600.0],["2000-08-16",22.7623,23.0322,22.5823,22.8523,67200.0],["2000-08-17",22.8523,23.2571,22.2674,23.1447,89000.0],["2000-08-18",22.9422,23.7519,22.7623,23.7351,208400.0],["2000-08-21",23.6845,23.6845,22.6723,23.3921,76600.0],["2000-08-22",22.9029,23.5045,22.8748,22.9872,40000.0],["2000-08-23",23.1447,23.4371,23.1447,23.3921,132800.0],["2000-08-24",23.3921,23.4371,23.3471,23.4371,169000.0],["2000-08-25",23.3921,23.5045,23.3471,23.3696,137600.0],["2000-08-28",23.4146,23.572,23.2571,23.4371,117800.0],["2000-08-29",23.527,23.8869,23.3021,23.4595,542000.0],["2000-08-30",23.482,23.572,23.3021,23.4146,101800.0],["2000-08-31",23.4146,23.4371,22.6723,23.0997,141600.0],["2000-09-01",22.8748,23.3921,22.6723,23.3921,80600.0],["2000-09-05",23.1334,23.1334,22.6273,22.633,76200.0],["2000-09-06",22.7286,22.9872,22.6723,22.6723,63200.0],["2000-09-07",22.7173,23.3921,22.4474,23.3471,139800.0],["2000-09-08",22.976,23.572,22.976,22.9872,366000.0],["2000-09-11",22.9985,23.4371,22.8747,23.2121,96800.0],["2000-09-12",23.4371,23.482,23.2346,23.4371,55400.0],["2000-09-13",23.4146,23.4371,22.8073,23.1559,118800.0],["2000-09-14",23.0772,23.4596,22.9422,23.3921,105800.0],["2000-09-15",23.0322,23.4595,22.8073,22.9422,196000.0],["2000-09-18",23.4146,23.4371,22.8073,23.1222,141400.0],["2000-09-19",23.2459,23.2459,22.6273,22.9422,169400.0],["2000-09-20",23.7969,25.7313,23.7744,25.5963,675400.0],["2000-09-21",25.2139,26.2711,25.079,25.5513,731200.0],["2000-09-22",25.3039,25.6582,25.1015,25.5513,402600.0],["2000-09-25",25.5626,27.5307,25.5513,26.631,472000.0],["2000-09-26",26.676,28.0705,26.541,26.9909,821400.0],["2000-09-27",26.9796,29.1501,26.8784,29.0152,772200.0],["2000-09-28",28.0705,28.7902,27.7106,28.1155,294000.0],["2000-09-29",27.8681,28.7453,27.8456,28.6328,473000.0],["2000-10-02",28.5991,28.6103,27.9805,28.0255,645400.0],["2000-10-03",28.048,28.2504,27.7106,27.7106,566600.0],["2000-10-04",27.8906,27.8906,27.1483,27.5757,263800.0],["2000-10-05",27.6656,28.0255,27.4632,27.6206,241800.0],["2000-10-06",27.7556,27.8905,27.1708,27.6656,184600.0],["2000-10-09",27.6656,27.958,27.4857,27.6656,247200.0],["2000-10-10",27.6431,27.7331,26.8559,27.3507,270000.0],["2000-10-11",27.3282,27.3282,26.541,27.0133,363600.0],["2000-10-12",26.9459,27.3057,26.9459,26.9909,703200.0],["2000-10-13",27.0133,27.3957,26.9459,27.3732,359400.0],["2000-10-16",27.3395,28.1155,27.3057,27.8006,245000.0],["2000-10-17",27.795,28.1155,27.5307,27.6431,183200.0],["2000-10-18",27.5757,27.6206,26.4735,27.5307,231600.0],["2000-10-19",27.4407,28.2954,27.4407,28.2054,211200.0],["2000-10-20",28.2054,28.3404,27.8905,28.1605,154600.0],["2000-10-23",28.1155,28.1998,25.7763,26.7659,471800.0],["2000-10-24",26.8109,27.0358,26.4285,26.8109,216600.0],["2000-10-25",26.631,27.6206,26.3611,26.9009,159400.0],["2000-10-26",26.8109,27.2608,26.586,27.1933,111600.0],["2000-10-27",27.0358,28.2504,27.0358,28.2504,258000.0],["2000-10-30",27.7106,28.9477,27.7106,28.9027,236600.0],["2000-10-31",28.7902,28.9477,28.1605,28.7902,201600.0],["2000-11-01",28.734,28.7902,28.3179,28.4529,96800.0],["2000-11-02",28.2954,28.7902,28.2954,28.7902,170800.0],["2000-11-03",28.779,28.8352,28.2954,28.5203,56000.0],["2000-11-06",28.6103,28.7003,27.3507,27.3957,150800.0],["2000-11-07",27.4969,27.5082,26.1811,26.6984,271200.0],["2000-11-08",27.0133,27.705,26.9908,27.1933,120200.0],["2000-11-09",26.9515,27.2158,25.5513,26.9459,197200.0],["2000-11-10",26.541,26.7434,24.9215,24.9272,349200.0],["2000-11-13",25.1409,25.1915,24.4717,25.1915,77600.0],["2000-11-14",25.2364,25.9787,25.1015,25.7988,60200.0],["2000-11-15",25.7088,25.9337,25.2365,25.9337,82800.0],["2000-11-16",25.7313,25.9337,25.169,25.4839,85600.0],["2000-11-17",25.5289,26.9459,25.4389,26.7659,356800.0],["2000-11-20",26.7603,26.7659,25.0565,25.1915,198200.0],["2000-11-21",25.5064,26.1361,25.4164,25.4389,408000.0],["2000-11-22",25.9112,25.9112,24.9665,25.3714,223000.0],["2000-11-24",25.5682,25.9112,25.3714,25.8887,39600.0],["2000-11-27",25.9112,26.7659,25.5513,26.6085,148600.0],["2000-11-28",26.2767,26.3105,25.079,25.9337,149400.0],["2000-11-29",25.6413,26.0462,25.1465,25.3714,114600.0],["2000-11-30",25.169,26.3161,25.0115,26.1811,235600.0],["2000-12-01",26.0012,26.3386,25.7763,26.1586,126000.0],["2000-12-04",26.0912,26.676,25.2364,26.0912,166800.0],["2000-12-05",26.2655,26.676,25.9112,26.6535,134200.0],["2000-12-06",26.6591,26.7659,26.3386,26.451,367000.0],["2000-12-07",26.676,26.676,25.7313,26.2036,159000.0],["2000-12-08",26.1418,27.0133,26.0912,26.9234,700600.0],["2000-12-11",26.9234,27.0358,26.2711,26.4061,603200.0],["2000-12-12",26.2711,26.676,26.2261,26.5635,396600.0],["2000-12-13",26.6703,27.0808,26.2036,26.2936,253400.0],["2000-12-14",26.288,26.3161,25.3714,25.4614,320400.0],["2000-12-15",26.0912,28.2504,26.0462,27.1933,1307800.0],["2000-12-18",27.6656,28.2279,27.4407,28.1155,1086200.0],["2000-12-19",28.2223,28.7902,28.003,28.3629,309600.0],["2000-12-20",28.2673,28.4753,28.1605,28.1605,313600.0],["2000-12-21",28.2504,30.2298,28.1155,28.8127,570400.0],["2000-12-22",29.33,30.4322,28.9702,30.4322,342200.0],["2000-12-26",28.7677,31.3094,28.6553,31.2419,386600.0],["2000-12-27",31.1969,34.9082,31.1295,34.8182,1044600.0],["2000-12-28",33.9635,34.1884,32.569,32.9738,605600.0],["2000-12-29",32.3946,33.1088,31.7592,31.8942,310000.0],["2001-01-02",32.2091,32.2091,30.5671,30.9045,697400.0],["2001-01-03",30.4997,32.569,30.4547,32.569,687200.0],["2001-01-04",31.6974,33.2887,31.6693,32.569,565200.0],["2001-01-05",32.7489,32.8839,30.9495,31.6693,234600.0],["2001-01-08",30.5222,32.6589,30.4997,31.4443,279400.0],["2001-01-09",30.927,32.8389,30.927,32.434,328200.0],["2001-01-10",32.6983,32.8614,32.0798,32.8164,326800.0],["2001-01-11",33.0188,33.4912,32.389,32.9288,214000.0],["2001-01-12",33.3056,33.3787,32.1416,32.3665,273600.0],["2001-01-16",32.2822,32.2991,31.1519,31.5343,213800.0],["2001-01-17",31.748,31.7592,29.3301,29.51,351500.0],["2001-01-18",29.0152,30.9495,29.0152,30.9045,220500.0],["2001-01-19",28.8352,30.4097,27.9355,30.1398,237000.0],["2001-01-22",29.0489,30.1848,28.7902,29.8699,204100.0],["2001-01-23",30.0948,30.6796,29.6899,30.3647,290200.0],["2001-01-24",30.3085,31.7592,29.8699,31.5343,255100.0],["2001-01-25",31.6243,31.8492,31.0395,31.2644,189300.0],["2001-01-26",31.8605,32.344,30.7696,32.2091,122100.0],["2001-01-29",32.389,33.4687,31.3094,33.4237,457800.0],["2001-01-30",33.6374,33.6374,31.6693,32.1191,162300.0],["2001-01-31",33.0975,33.1088,31.9392,32.7039,370900.0],["2001-02-01",32.569,34.1884,32.524,33.2437,335900.0],["2001-02-02",33.12,33.5136,33.0188,33.2887,158000.0],["2001-02-05",33.0975,33.5586,33.0188,33.3787,89900.0],["2001-02-06",33.0863,34.0984,32.9288,33.0638,165300.0],["2001-02-07",33.0638,33.7386,32.0291,32.434,106600.0],["2001-02-08",32.9288,33.7836,32.434,32.569,108400.0],["2001-02-09",32.479,33.4687,32.2541,32.8389,152300.0],["2001-02-12",32.8276,34.5483,32.7489,34.5033,300500.0],["2001-02-13",34.2672,35.1331,34.0085,34.4021,355500.0],["2001-02-14",34.2784,34.2784,33.3337,34.2334,196000.0],["2001-02-15",34.1772,35.268,34.0085,34.9532,299200.0],["2001-02-16",34.8182,34.9082,33.4687,33.7386,93300.0],["2001-02-20",34.4471,34.8182,33.8285,34.0535,194500.0],["2001-02-21",33.6373,34.7732,33.3787,34.5033,223600.0],["2001-02-22",34.8182,34.8182,33.3787,33.3899,176600.0],["2001-02-23",31.7367,32.389,30.0498,31.1294,685000.0],["2001-02-26",31.2982,31.3094,29.8699,30.3197,576300.0],["2001-02-27",30.9158,31.7142,30.5446,31.2194,235600.0],["2001-02-28",30.9495,31.2194,30.1848,30.7696,166100.0],["2001-03-01",31.2307,32.2991,29.7799,31.8042,254100.0],["2001-03-02",32.0291,33.1088,30.5896,32.0291,152600.0],["2001-03-05",32.2541,32.2991,30.3197,30.8146,553900.0],["2001-03-06",31.2082,31.9842,29.8699,30.9945,430900.0],["2001-03-07",31.1744,31.8492,30.4097,31.8042,193800.0],["2001-03-08",31.2869,31.6243,30.4996,31.0844,191700.0],["2001-03-09",30.8595,31.4893,30.0048,31.0395,125000.0],["2001-03-12",30.5896,30.9495,29.51,29.645,153800.0],["2001-03-13",29.5662,30.6346,28.3854,29.9599,410200.0],["2001-03-14",30.0611,31.8492,29.555,30.3197,215400.0],["2001-03-15",31.6693,32.344,31.0395,31.2194,418600.0],["2001-03-16",31.1294,31.1294,28.5203,28.6103,438000.0],["2001-03-19",28.7453,29.8699,28.0705,29.7349,388300.0],["2001-03-20",30.0386,30.5446,29.51,29.6,202300.0],["2001-03-21",30.7246,30.7696,28.1605,29.1501,144800.0],["2001-03-22",29.4425,29.6899,27.6206,29.465,292300.0],["2001-03-23",29.3301,29.6899,28.4754,29.2851,83200.0],["2001-03-26",27.7106,27.7106,24.5617,25.2814,1240100.0],["2001-03-27",26.9909,27.1258,25.5513,26.541,521600.0],["2001-03-28",26.7322,26.7659,25.3264,26.2261,1127900.0],["2001-03-29",26.2599,26.4061,25.1915,26.3161,565800.0],["2001-03-30",26.3948,28.2054,25.6413,25.9562,578800.0],["2001-04-02",26.496,27.7443,26.0012,26.1811,295600.0],["2001-04-03",25.9112,27.3507,25.8213,27.1708,332000.0],["2001-04-04",26.676,28.2954,26.676,28.0255,258000.0],["2001-04-05",28.0705,29.8249,28.0255,29.2851,470500.0],["2001-04-06",29.1501,29.2401,28.1605,29.1951,332000.0],["2001-04-09",29.0781,29.7979,29.0781,29.2941,278700.0],["2001-04-10",29.3948,29.7979,29.0638,29.438,248500.0],["2001-04-11",29.51,30.0354,29.0853,29.5964,120400.0],["2001-04-12",29.5964,29.7619,29.4668,29.7259,220400.0],["2001-04-16",29.5316,29.582,29.366,29.474,397100.0],["2001-04-17",29.5892,29.7619,29.438,29.5892,138800.0],["2001-04-18",29.5244,30.9927,29.438,29.9418,250500.0],["2001-04-19",30.1866,30.4097,29.7979,30.201,484100.0],["2001-04-20",30.1578,30.8703,30.0858,30.8703,137500.0],["2001-04-23",30.8704,30.8775,28.6463,29.5028,280400.0],["2001-04-24",29.6468,29.9347,29.1861,29.6468,125900.0],["2001-04-25",29.6683,29.8699,29.1861,29.8339,123000.0],["2001-04-26",30.1146,32.0291,29.438,31.0287,303800.0],["2001-04-27",31.1582,31.4893,30.7336,30.9351,88800.0],["2001-04-30",30.9639,30.9639,30.0426,30.0426,307900.0],["2001-05-01",30.0354,30.6616,29.7979,30.6616,183800.0],["2001-05-02",30.7984,31.403,30.7984,31.3094,240500.0],["2001-05-03",31.3094,31.3094,30.5536,30.6904,365600.0],["2001-05-04",30.6976,32.6049,30.0858,32.389,230400.0],["2001-05-07",32.389,32.5042,31.3958,31.4749,98400.0],["2001-05-08",32.0651,32.0651,30.3017,30.4385,149600.0],["2001-05-09",30.5536,30.9927,30.0138,30.1218,152800.0],["2001-05-10",30.2945,30.3017,29.2221,29.2293,141500.0],["2001-05-11",29.3732,29.6899,28.3944,28.7183,130600.0],["2001-05-14",28.7111,29.546,28.7111,29.3588,279000.0],["2001-05-15",29.3373,29.4884,28.8982,29.3876,153500.0],["2001-05-16",29.0062,30.2729,28.9702,30.2729,113100.0],["2001-05-17",30.2801,30.6616,29.474,30.2945,107900.0],["2001-05-18",30.2225,30.4457,29.6539,29.6539,53700.0],["2001-05-21",29.8915,29.9059,28.2144,29.7979,306700.0],["2001-05-22",29.7547,30.9639,29.4884,29.5748,183000.0],["2001-05-23",28.9846,30.5177,28.7614,29.3444,155000.0],["2001-05-24",29.1573,29.6539,28.6463,29.3301,287100.0],["2001-05-25",29.3373,30.3377,29.3373,29.949,250600.0],["2001-05-29",29.9779,29.9779,28.8982,29.0422,192300.0],["2001-05-30",28.7974,30.0786,28.6823,29.2581,222800.0],["2001-05-31",29.1573,29.7115,28.7543,28.7543,176100.0],["2001-06-01",28.8406,29.2581,28.7543,28.8982,107900.0],["2001-06-04",28.8334,29.2509,28.7615,28.9702,80000.0],["2001-06-05",28.7687,29.0997,28.7039,28.9918,112200.0],["2001-06-06",28.9918,29.9419,28.8766,28.9414,158800.0],["2001-06-07",28.783,29.4092,28.7543,29.3948,233600.0],["2001-06-08",29.4308,29.4308,28.7902,29.0062,79400.0],["2001-06-11",29.1069,29.1069,28.7543,28.7543,85700.0],["2001-06-12",28.7543,28.9558,28.7543,28.7759,114600.0],["2001-06-13",28.7758,30.3017,28.5743,28.9342,274900.0],["2001-06-14",28.7974,28.9774,28.7542,28.7614,88200.0],["2001-06-15",27.8977,29.3373,27.8546,29.0494,273500.0],["2001-06-18",28.9486,30.5896,28.7903,29.6684,214800.0],["2001-06-19",29.5172,30.6976,29.51,29.7619,192600.0],["2001-06-20",30.2226,31.3814,29.9419,31.0215,172600.0],["2001-06-21",31.4389,31.4461,30.8344,31.0719,380300.0],["2001-06-22",31.4533,31.4605,28.7183,28.8622,631100.0],["2001-06-25",29.1285,29.2221,28.5743,28.6823,403600.0],["2001-06-26",28.7615,30.0138,28.7543,29.4956,106900.0],["2001-06-27",29.8339,30.0642,29.0853,29.5316,113600.0],["2001-06-28",29.8627,30.6328,28.7902,30.5321,121300.0],["2001-06-29",30.6328,32.389,29.7259,30.3017,148800.0],["2001-07-02",30.5608,30.7192,29.5892,29.7907,353100.0],["2001-07-03",30.0138,30.3737,30.0138,30.3593,30400.0],["2001-07-05",29.51,30.2729,29.0062,30.0714,158000.0],["2001-07-06",29.9203,30.2297,28.9126,29.0853,84700.0],["2001-07-09",29.035,29.402,28.6679,29.3948,135100.0],["2001-07-10",29.3948,29.3948,28.7471,29.0062,134800.0],["2001-07-11",28.7902,29.1861,28.4376,28.6319,145300.0],["2001-07-12",29.0854,29.2581,28.891,29.0422,73500.0],["2001-07-13",29.1429,29.2005,28.8694,29.0638,102200.0],["2001-07-16",28.8982,29.1285,28.4664,28.7183,102400.0],["2001-07-17",28.7183,28.891,28.2864,28.7902,318700.0],["2001-07-18",28.9342,28.9342,28.4304,28.4304,314000.0],["2001-07-19",28.8478,28.8478,25.8824,26.0912,1040100.0],["2001-07-20",26.6166,26.6526,26.0984,26.3431,1259000.0],["2001-07-23",26.1847,26.3359,26.0552,26.1271,461000.0],["2001-07-24",26.1343,26.5158,25.7313,25.9112,306500.0],["2001-07-25",26.2351,26.9333,25.8393,26.7677,228300.0],["2001-07-26",26.8253,26.9909,26.3431,26.5878,265400.0],["2001-07-27",26.5878,26.5878,26.3503,26.4294,318500.0],["2001-07-30",26.4438,26.4726,26.1271,26.3359,271000.0],["2001-07-31",26.7749,27.2284,26.631,26.7461,339000.0],["2001-08-01",27.2212,27.6386,26.4798,27.1996,235400.0],["2001-08-02",27.3507,27.7106,26.631,27.5235,458000.0],["2001-08-03",27.5307,28.0849,27.3363,27.8546,256200.0],["2001-08-06",27.8618,28.4304,27.2859,27.3219,196900.0],["2001-08-07",27.7106,27.7106,26.7461,27.3507,125600.0],["2001-08-08",27.3507,27.7034,27.1348,27.4587,195200.0],["2001-08-09",27.3507,27.7106,27.178,27.5235,106800.0],["2001-08-10",27.6386,28.1785,27.3004,27.617,154200.0],["2001-08-13",27.617,27.7034,27.3507,27.4443,107400.0],["2001-08-14",27.4443,27.7106,27.2716,27.4299,162600.0],["2001-08-15",27.3507,27.4227,26.0912,26.5158,218400.0],["2001-08-16",26.3647,26.9549,26.2279,26.8757,298200.0],["2001-08-17",26.9981,27.2428,26.595,26.631,96800.0],["2001-08-20",26.8541,27.3076,26.4151,27.1348,117700.0],["2001-08-21",27.2428,27.3291,26.8109,26.8901,226000.0],["2001-08-22",26.8901,26.9837,26.559,26.7749,117800.0],["2001-08-23",26.7029,26.9837,26.5878,26.5878,172000.0],["2001-08-24",26.8037,27.3507,26.631,27.3147,270200.0],["2001-08-27",27.2068,27.5595,26.8613,27.5523,141800.0],["2001-08-28",27.4227,27.7106,26.9405,27.4515,141800.0],["2001-08-29",27.5451,28.3368,27.5451,27.8905,157700.0],["2001-08-30",27.7106,27.9265,27.3723,27.5667,255400.0],["2001-08-31",27.9265,28.1928,27.6386,28.0201,141200.0],["2001-09-04",28.0705,28.5743,27.5595,27.9481,322800.0],["2001-09-05",27.9481,28.6463,27.8114,28.4448,103700.0],["2001-09-06",28.0849,28.38,27.6818,28.1137,439900.0],["2001-09-07",28.2144,28.6319,27.8546,28.0849,340800.0],["2001-09-10",28.1425,28.2864,27.3507,27.4083,263400.0],["2001-09-17",27.3435,27.7826,26.4438,27.7106,199300.0],["2001-09-18",27.7538,28.6535,27.7538,28.38,331600.0],["2001-09-19",28.3584,28.7183,27.0628,27.2788,335100.0],["2001-09-20",27.1564,27.1564,26.6526,26.8253,196500.0],["2001-09-21",25.9184,28.0705,25.1915,27.7826,573900.0],["2001-09-24",27.8546,29.1501,27.7826,29.0638,324700.0],["2001-09-25",28.8622,29.7115,28.8622,29.6324,251400.0],["2001-09-26",29.6539,29.7187,28.7974,29.1501,349100.0],["2001-09-27",29.0494,30.2657,28.6823,30.2226,732500.0],["2001-09-28",30.2154,32.389,30.1938,31.3094,771600.0],["2001-10-01",31.3022,31.7197,30.7048,31.2302,233200.0],["2001-10-02",30.8775,31.5613,30.6256,31.4605,291500.0],["2001-10-03",31.0287,32.1299,30.8415,32.0148,389000.0],["2001-10-04",31.8852,33.4111,31.878,33.0152,757900.0],["2001-10-05",32.5546,34.0085,32.497,33.4039,253100.0],["2001-10-08",33.08,33.7709,32.6049,33.6198,171100.0],["2001-10-09",32.6697,34.5051,32.6697,34.0732,474900.0],["2001-10-10",34.0445,34.0445,32.8713,33.188,399400.0],["2001-10-11",33.188,34.1524,32.533,33.7566,438600.0],["2001-10-12",33.5406,33.7926,33.2887,33.4687,280700.0],["2001-10-15",33.2167,34.174,33.2167,34.0804,116200.0],["2001-10-16",34.1524,34.721,33.6126,34.0445,298300.0],["2001-10-17",34.3612,34.3684,32.1083,32.1659,232100.0],["2001-10-18",32.1011,32.9792,32.1011,32.5402,54000.0],["2001-10-19",32.9288,33.1448,32.0363,33.0944,118800.0],["2001-10-22",32.3171,33.2527,32.2235,33.2024,126400.0],["2001-10-23",33.2168,33.7206,32.8209,33.1952,149200.0],["2001-10-24",32.972,33.4974,32.5114,32.6913,106900.0],["2001-10-25",32.6121,34.2676,32.6049,34.2676,104600.0],["2001-10-26",34.1884,34.6634,33.7278,34.2964,72100.0],["2001-10-29",34.2892,34.2892,33.0008,33.1591,74900.0],["2001-10-30",33.1088,33.2527,32.569,32.569,123600.0],["2001-10-31",32.5689,32.9648,32.1371,32.1731,226000.0],["2001-11-01",32.389,33.6486,32.2091,33.6414,192000.0],["2001-11-02",33.6414,33.7206,32.9792,33.2599,149600.0],["2001-11-05",33.4687,33.5406,32.7489,33.0368,86400.0],["2001-11-06",32.7489,33.5406,32.7489,33.3247,104500.0],["2001-11-07",33.1448,33.5766,32.9648,32.9864,117800.0],["2001-11-08",32.9504,33.5046,32.9216,33.2743,111200.0],["2001-11-09",33.4687,33.5406,32.8209,33.0368,89500.0],["2001-11-12",33.0224,33.2743,32.6985,32.936,210500.0],["2001-11-13",33.1736,33.8861,32.7489,32.972,419300.0],["2001-11-14",33.1304,33.3247,32.7489,33.0296,412900.0],["2001-11-15",33.0728,33.0728,31.3022,31.5397,362200.0],["2001-11-16",31.4605,32.2955,31.3166,31.7196,379700.0],["2001-11-19",32.0867,32.5186,31.9284,32.3962,72700.0],["2001-11-20",32.2811,32.4106,31.9212,32.4106,84800.0],["2001-11-21",32.1947,32.2595,31.6693,32.1731,204800.0],["2001-11-23",32.2955,32.4898,32.0939,32.3674,22700.0],["2001-11-26",32.5618,32.7489,32.1515,32.4898,61800.0],["2001-11-27",32.389,33.152,32.389,33.0368,224200.0],["2001-11-28",32.461,32.9072,32.425,32.7129,301300.0],["2001-11-29",32.569,32.9288,31.4893,32.0291,350800.0],["2001-11-30",32.022,32.022,30.4313,31.2734,481100.0],["2001-12-03",31.3094,31.7125,30.9855,31.5613,93400.0],["2001-12-04",31.4605,31.6261,31.1654,31.4317,166600.0],["2001-12-05",31.5829,31.95,31.331,31.7053,336900.0],["2001-12-06",31.6693,32.2379,31.4534,32.2091,224700.0],["2001-12-07",32.2019,32.2451,31.6261,31.9068,173100.0],["2001-12-10",31.7988,31.9788,30.64,31.3094,192700.0],["2001-12-11",31.1079,31.9572,31.1079,31.6765,107600.0],["2001-12-12",31.4245,32.0004,31.1079,31.3022,175900.0],["2001-12-13",31.3886,32.5186,31.1151,31.6693,253300.0],["2001-12-14",31.5829,31.7772,31.0503,31.0575,182200.0],["2001-12-17",31.0647,31.0863,30.2729,30.3665,316400.0],["2001-12-18",30.9495,31.3094,30.3737,30.7768,256100.0],["2001-12-19",31.6693,33.5406,31.6693,33.4758,1097200.0],["2001-12-20",34.1884,34.2316,33.5046,33.9365,503300.0],["2001-12-21",33.8213,35.5056,33.6486,34.7714,939000.0],["2001-12-24",34.5843,34.8722,34.2748,34.6778,70300.0],["2001-12-26",34.6419,35.2609,34.4403,34.9154,123500.0],["2001-12-27",35.2465,36.0454,34.9226,35.9806,362700.0],["2001-12-28",36.0166,36.3477,35.8582,36.0166,360600.0],["2001-12-31",35.9518,36.506,35.5272,36.2253,268100.0],["2002-01-02",35.9878,36.2037,34.9801,35.6711,392900.0],["2002-01-03",35.7503,36.1461,35.6711,35.9086,216000.0],["2002-01-04",36.0094,36.4269,35.0377,36.0166,272500.0],["2002-01-07",36.2613,36.2613,35.2752,35.7719,244200.0],["2002-01-08",35.7431,36.3405,35.412,36.2829,123200.0],["2002-01-09",36.2829,37.3553,36.2829,37.0243,240200.0],["2002-01-10",36.7435,37.4273,36.3837,37.3625,175800.0],["2002-01-11",37.3697,37.6217,36.5852,36.5852,269100.0],["2002-01-14",36.3117,36.3261,34.6635,35.2681,490900.0],["2002-01-15",35.268,36.8083,35.2608,36.7291,199000.0],["2002-01-16",36.2541,36.8227,35.376,35.6855,333400.0],["2002-01-17",35.6063,36.4628,35.5991,36.3765,140100.0],["2002-01-18",35.9734,36.6716,35.9518,36.506,165000.0],["2002-01-22",36.2325,37.1322,36.2037,36.8875,251600.0],["2002-01-23",36.5636,37.0674,35.9878,36.7076,156800.0],["2002-01-24",36.8227,36.9307,35.923,36.5492,118800.0],["2002-01-25",35.923,36.7795,35.8798,36.2253,260900.0],["2002-01-28",35.9158,36.1245,35.6063,35.8078,168900.0],["2002-01-29",35.5991,35.8942,34.5699,35.1817,264800.0],["2002-01-30",35.1817,35.5128,35.0449,35.2249,302800.0],["2002-01-31",35.1889,35.9662,34.9873,35.6927,286500.0],["2002-02-01",35.5272,35.9806,35.52,35.7791,138700.0],["2002-02-04",35.6279,35.887,34.7642,34.9082,245600.0],["2002-02-05",34.9082,36.1318,34.8506,36.0742,285500.0],["2002-02-06",36.1318,36.7076,36.0598,36.4844,385300.0],["2002-02-07",36.5564,36.7076,35.923,36.614,458000.0],["2002-02-08",36.6356,36.9667,36.4772,36.7291,320200.0],["2002-02-11",36.9019,37.4273,36.6716,37.089,306000.0],["2002-02-12",36.8227,36.8227,35.9518,35.9878,349000.0],["2002-02-13",35.6927,36.1462,35.3112,35.8511,289700.0],["2002-02-14",35.3832,35.9446,35.3832,35.52,237600.0],["2002-02-15",35.6639,35.9374,34.8362,35.6855,122700.0],["2002-02-19",35.3616,35.6927,34.9873,35.3616,107700.0],["2002-02-20",35.5919,37.0387,34.9658,36.3333,312500.0],["2002-02-21",36.1821,36.7795,36.0022,36.2325,227800.0],["2002-02-22",36.2037,36.47,35.1241,36.1245,215900.0],["2002-02-25",36.1102,36.2757,35.5559,36.0238,93000.0],["2002-02-26",36.0022,36.7507,35.8151,36.4269,263200.0],["2002-02-27",36.434,36.8083,36.2037,36.542,264900.0],["2002-02-28",36.4197,36.6284,35.7647,36.0958,327400.0],["2002-03-01",36.3477,36.3477,35.9014,36.2613,225700.0],["2002-03-04",36.4628,37.4849,36.4628,37.4057,246400.0],["2002-03-05",36.8947,37.3625,35.268,35.3976,298800.0],["2002-03-06",35.7143,36.1318,35.34,36.1318,164000.0],["2002-03-07",36.1605,36.2757,35.8798,36.2109,329800.0],["2002-03-08",36.3261,37.9168,36.3261,37.8952,338800.0],["2002-03-11",37.7872,39.5794,37.7872,38.7373,372000.0],["2002-03-12",38.7733,39.1835,38.4062,38.5501,105500.0],["2002-03-13",38.4782,38.8668,37.0674,37.5353,241900.0],["2002-03-14",37.161,38.3054,37.1466,38.1543,285200.0],["2002-03-15",37.0962,38.363,36.7795,38.363,268900.0],["2002-03-18",38.291,39.6586,38.0823,39.5866,207200.0],["2002-03-19",39.5866,39.6586,38.7157,39.2051,282200.0],["2002-03-20",39.0396,39.565,38.6725,39.2411,99100.0],["2002-03-21",38.9748,39.529,38.7085,39.2843,85500.0],["2002-03-22",39.5722,39.5722,38.874,39.493,197200.0],["2002-03-25",39.529,39.6226,38.6149,38.8308,174500.0],["2002-03-26",38.874,38.874,38.435,38.7013,231000.0],["2002-03-27",38.8596,39.1547,38.6509,39.1187,302200.0],["2002-03-28",39.1043,39.2915,38.6869,39.0036,90500.0],["2002-04-01",39.0899,39.7089,37.1466,39.421,198300.0],["2002-04-02",39.4066,39.6586,38.9028,39.3491,215900.0],["2002-04-03",39.3634,39.3778,38.8668,39.1979,118700.0],["2002-04-04",38.9964,39.6802,38.8308,39.2771,218500.0],["2002-04-05",39.4066,39.6586,39.1115,39.2483,106900.0],["2002-04-08",39.3275,39.421,38.7589,39.3635,309900.0],["2002-04-09",39.0972,40.1048,39.0972,39.6514,486600.0],["2002-04-10",39.4858,40.3711,39.3851,40.1912,466400.0],["2002-04-11",40.4143,40.8965,39.9465,40.5942,192000.0],["2002-04-12",39.5938,40.2344,38.7733,39.9681,359500.0],["2002-04-15",40.0401,40.3064,39.4642,39.673,199400.0],["2002-04-16",39.4426,39.7737,37.1322,37.2762,895800.0],["2002-04-17",37.3769,37.3841,33.9797,34.2964,1824000.0],["2002-04-18",34.6419,36.4197,34.1812,36.3189,883000.0],["2002-04-19",36.4125,36.4917,35.8799,36.0742,347700.0],["2002-04-22",35.8366,36.1533,35.7431,35.9878,363100.0],["2002-04-23",35.9518,36.5348,35.5488,35.7071,374700.0],["2002-04-24",35.6999,36.8947,35.5992,36.7652,580200.0],["2002-04-25",36.1749,36.542,35.6351,36.0526,330800.0],["2002-04-26",35.7791,36.0526,35.2105,35.3112,153800.0],["2002-04-29",35.6639,35.6999,34.5339,34.6706,298800.0],["2002-04-30",34.5483,36.5132,34.5483,36.5132,271900.0],["2002-05-01",36.3909,36.8299,35.9086,36.542,261000.0],["2002-05-02",36.4556,37.0674,36.3693,36.8011,249600.0],["2002-05-03",36.7004,36.8227,36.2109,36.3981,247900.0],["2002-05-06",36.1534,36.2541,34.8002,34.9945,318200.0],["2002-05-07",34.9082,35.0305,34.3324,34.3971,203300.0],["2002-05-08",34.6203,35.2033,34.282,35.1457,560600.0],["2002-05-09",34.829,35.3688,34.6491,34.8794,389000.0],["2002-05-10",34.8362,35.0521,32.569,32.6409,779400.0],["2002-05-13",32.8857,33.3247,32.2451,32.6553,431200.0],["2002-05-14",32.7993,33.6558,32.7921,33.1448,452400.0],["2002-05-15",33.2887,34.829,32.9288,34.4979,427800.0],["2002-05-16",34.4907,35.2105,34.3612,34.8074,390600.0],["2002-05-17",35.1241,35.1241,34.3899,34.8002,363000.0],["2002-05-20",34.721,34.9442,34.4043,34.5627,163200.0],["2002-05-21",34.6131,34.8794,34.0085,34.1956,262200.0],["2002-05-22",34.0516,34.5123,33.9365,34.4619,332300.0],["2002-05-23",34.4979,34.7786,34.1884,34.5555,269100.0],["2002-05-24",34.6203,34.8434,34.2964,34.4403,235400.0],["2002-05-28",34.4044,34.4044,33.3751,33.5478,180200.0],["2002-05-29",33.6126,33.8285,32.7129,33.152,505000.0],["2002-05-30",32.8353,33.4975,32.7849,33.3751,598800.0],["2002-05-31",33.6054,34.2604,33.3895,34.2532,247600.0],["2002-06-03",34.0229,34.2532,33.3319,33.3463,161100.0],["2002-06-04",33.5694,33.7566,32.461,32.8281,150000.0],["2002-06-05",32.9936,33.5694,32.5762,33.4327,264400.0],["2002-06-06",33.4687,33.6846,32.1155,32.3386,451300.0],["2002-06-07",32.1803,32.7489,31.9356,32.4826,295800.0],["2002-06-10",32.533,33.3175,32.2523,32.7057,157200.0],["2002-06-11",32.8785,33.008,31.5685,31.7556,216900.0],["2002-06-12",31.6693,31.6693,29.7763,30.1866,473800.0],["2002-06-13",29.438,30.0282,29.2077,29.5676,414800.0],["2002-06-14",29.2149,29.8699,29.1141,29.5964,323500.0],["2002-06-17",29.5028,30.1002,29.5028,29.7619,257900.0],["2002-06-18",29.9922,30.057,29.51,29.8627,425400.0],["2002-06-19",29.7259,30.0066,29.366,29.582,340900.0],["2002-06-20",29.5892,30.0354,29.582,29.6324,349300.0],["2002-06-21",29.2725,29.7043,27.5667,28.2648,871100.0],["2002-06-24",28.2288,28.3944,27.3363,27.8402,659900.0],["2002-06-25",27.9985,28.0633,27.0628,27.1348,478700.0],["2002-06-26",27.0268,27.1924,25.9832,27.0556,656800.0],["2002-06-27",27.1924,27.3795,26.631,26.9549,682800.0],["2002-06-28",26.9549,28.0345,26.9477,27.2788,856100.0],["2002-07-01",27.2644,28.2,27.2572,27.9409,380400.0],["2002-07-02",27.9265,27.9265,26.9189,27.106,377500.0],["2002-07-03",27.0988,27.3507,26.9549,27.1348,206000.0],["2002-07-05",27.3435,28.0849,27.0052,28.0705,123700.0],["2002-07-08",28.0993,28.272,27.869,27.9697,280200.0],["2002-07-09",27.8546,28.1425,27.2284,27.3579,579900.0],["2002-07-10",27.3867,27.6386,26.3935,26.3935,500300.0],["2002-07-11",26.415,26.6382,25.6233,26.631,458500.0],["2002-07-12",26.631,26.8469,25.8392,26.595,312700.0],["2002-07-15",26.7173,26.7173,25.2418,26.3287,248000.0],["2002-07-16",26.0264,26.559,25.6881,26.0624,385200.0],["2002-07-17",26.0552,26.3791,25.9184,26.2711,273400.0],["2002-07-18",26.1056,26.5518,25.6017,25.7025,217100.0],["2002-07-19",25.3354,25.4938,23.8239,25.0331,746400.0],["2002-07-22",25.1195,25.8464,24.9467,25.0187,804100.0],["2002-07-23",24.9467,25.4506,23.9751,24.1982,442900.0],["2002-07-24",23.9751,25.5226,23.8167,25.2562,700600.0],["2002-07-25",25.2634,26.415,25.2562,26.2639,698600.0],["2002-07-26",26.2351,26.4438,25.7385,26.0768,453400.0],["2002-07-29",26.2999,28.272,26.084,27.905,681200.0],["2002-07-30",27.9121,28.0777,26.8757,27.8546,425200.0],["2002-07-31",27.8689,28.2864,27.3363,28.0633,304200.0],["2002-08-01",28.0417,28.1569,27.6242,27.9409,402300.0],["2002-08-02",28.0777,28.2504,26.8469,27.1636,499200.0],["2002-08-05",27.1636,27.5954,25.8392,25.9688,224800.0],["2002-08-06",25.9688,27.7394,25.7385,27.2788,275700.0],["2002-08-07",28.2288,29.0925,28.1569,28.963,527100.0],["2002-08-08",29.4308,30.2297,29.4236,29.7403,544200.0],["2002-08-09",29.6899,29.8483,29.2581,29.6396,236800.0],["2002-08-12",29.6252,30.0426,29.2653,29.8627,289800.0],["2002-08-13",29.8987,30.8991,29.7259,30.4673,619600.0],["2002-08-14",30.4097,31.8852,30.2585,31.6477,452600.0],["2002-08-15",31.5901,32.2451,31.5109,32.1659,521700.0],["2002-08-16",31.7412,32.0291,31.5541,31.7412,252000.0],["2002-08-19",31.7988,31.9932,31.2662,31.3454,396800.0],["2002-08-20",31.3382,31.4533,30.784,31.3382,448700.0],["2002-08-21",31.3814,31.6333,31.1654,31.5253,310800.0],["2002-08-22",31.5613,31.7484,31.2374,31.3598,228500.0],["2002-08-23",31.2878,31.2878,30.4601,30.568,200300.0],["2002-08-26",30.4745,31.4749,30.4313,31.223,251600.0],["2002-08-27",31.223,31.4389,30.6616,30.6616,254500.0],["2002-08-28",30.4745,30.4817,29.6755,29.7259,198700.0],["2002-08-29",29.7115,30.057,29.4668,30.021,452500.0],["2002-08-30",29.9562,30.6328,29.9562,30.3593,154300.0],["2002-09-03",30.3737,30.5033,29.9491,30.3377,251100.0],["2002-09-04",30.3449,30.7336,30.2657,30.4457,317200.0],["2002-09-05",30.3593,30.4961,30.0498,30.165,293800.0],["2002-09-06",30.1722,31.1726,30.1722,31.151,200700.0],["2002-09-09",31.0215,31.7628,30.5968,31.4533,252000.0],["2002-09-10",31.4533,32.7273,31.3957,32.7129,470200.0],["2002-09-11",32.7345,34.138,32.7345,32.9288,447300.0],["2002-09-12",32.8785,32.8928,32.3674,32.5402,268700.0],["2002-09-13",32.5258,33.735,32.3746,33.627,229200.0],["2002-09-16",33.627,33.7134,32.6841,32.7273,225000.0],["2002-09-17",33.1448,33.2527,31.6333,31.6693,545700.0],["2002-09-18",31.6549,31.6549,30.0498,31.0431,704900.0],["2002-09-19",30.9423,30.9423,29.2221,29.3876,554600.0],["2002-09-20",29.5892,32.4394,29.582,32.389,1728500.0],["2002-09-23",32.3314,32.6985,31.5397,31.734,405400.0],["2002-09-24",31.6693,31.6693,30.9999,31.2374,338800.0],["2002-09-25",31.1654,33.4687,31.1294,33.1376,978900.0],["2002-09-26",33.1951,33.3319,32.7561,33.2815,555700.0],["2002-09-27",32.936,33.5478,32.2451,32.4034,295300.0],["2002-09-30",32.2595,33.0944,31.6117,32.1587,564400.0],["2002-10-01",32.461,33.3967,31.77,33.3031,443100.0],["2002-10-02",33.0872,34.0517,32.3746,32.3746,560600.0],["2002-10-03",32.353,32.7561,31.6693,32.1299,402700.0],["2002-10-04",32.0363,32.2811,31.3094,31.6837,401100.0],["2002-10-07",31.6836,32.8137,30.6904,30.8199,489700.0],["2002-10-08",30.8847,32.461,30.1578,32.1371,546900.0],["2002-10-09",31.8924,32.1731,31.0215,31.6333,371500.0],["2002-10-10",31.9356,33.1808,31.6765,33.1808,520800.0],["2002-10-11",33.7206,34.3899,33.3463,34.138,445400.0],["2002-10-14",33.7781,35.1889,33.2311,35.1889,641500.0],["2002-10-15",35.6351,36.5636,34.1452,34.5123,826100.0],["2002-10-16",33.6558,33.6558,32.1875,32.6913,873200.0],["2002-10-17",32.8569,33.7926,32.6841,33.5766,305700.0],["2002-10-18",33.3535,34.0877,32.9361,33.1808,280600.0],["2002-10-21",33.1808,33.3103,32.7633,33.0512,291300.0],["2002-10-22",33.044,33.0944,32.2523,32.5474,288800.0],["2002-10-23",32.5186,32.533,31.4245,31.7772,504100.0],["2002-10-24",31.7269,32.2019,31.3526,32.1803,497700.0],["2002-10-25",32.1731,33.0512,31.8708,33.0296,564800.0],["2002-10-28",33.0584,33.5046,31.878,32.2954,235000.0],["2002-10-29",32.4898,32.6985,31.5541,32.6265,231800.0],["2002-10-30",32.7057,33.0008,31.9572,32.3027,264500.0],["2002-10-31",32.4826,32.569,31.4821,31.7772,312600.0],["2002-11-01",31.7053,32.353,31.0575,31.5397,315000.0],["2002-11-04",31.5973,32.2523,30.712,30.8775,483100.0],["2002-11-05",30.6328,30.7696,29.985,30.4889,616100.0],["2002-11-06",30.4817,32.4466,30.4097,32.353,788600.0],["2002-11-07",32.2379,32.389,31.7628,31.95,243700.0],["2002-11-08",31.77,32.1371,31.3598,31.5973,161200.0],["2002-11-11",31.4893,31.9932,31.3814,31.6189,218000.0],["2002-11-12",32.1659,33.7781,32.0291,33.6198,965400.0],["2002-11-13",33.5766,34.3324,33.1807,34.1524,498400.0],["2002-11-14",34.1164,34.3324,33.7782,34.0229,228500.0],["2002-11-15",34.0733,34.1021,33.2239,33.6342,397100.0],["2002-11-18",33.6126,33.8285,32.0363,32.3746,397300.0],["2002-11-19",32.353,32.5402,31.914,32.1515,342700.0],["2002-11-20",32.0292,32.7489,31.8852,32.1515,590100.0],["2002-11-21",32.1731,33.1808,32.1371,33.0296,264600.0],["2002-11-22",33.0656,33.0656,32.6409,32.8137,138900.0],["2002-11-25",32.9288,32.9288,32.1731,32.3962,267000.0],["2002-11-26",32.425,32.425,31.8132,31.8708,273600.0],["2002-11-27",31.9859,32.7489,31.8852,32.317,258100.0],["2002-11-29",32.389,32.4826,31.7844,32.022,243100.0],["2002-12-02",32.389,32.497,31.9212,32.4034,194400.0],["2002-12-03",32.3099,32.8137,31.842,32.2595,262300.0],["2002-12-04",32.317,32.7345,32.1371,32.3314,317000.0],["2002-12-05",32.317,32.497,31.7484,31.7844,404200.0],["2002-12-06",31.7556,32.1659,31.2302,31.4965,670700.0],["2002-12-09",31.5757,31.5757,30.676,30.7408,226300.0],["2002-12-10",30.7336,30.9495,29.6396,30.0786,815700.0],["2002-12-11",30.0642,30.1002,29.6396,29.9778,767400.0],["2002-12-12",30.0642,30.165,29.7691,29.8555,305600.0],["2002-12-13",29.8411,29.8915,29.1501,29.3948,456000.0],["2002-12-16",29.5316,29.5676,29.3157,29.3516,283000.0],["2002-12-17",29.3301,29.9275,29.3301,29.5748,770700.0],["2002-12-18",29.6684,29.69,28.5383,28.5599,583900.0],["2002-12-19",28.5815,29.2941,28.3224,28.4808,716800.0],["2002-12-20",25.9112,26.1271,24.882,25.9472,3345100.0],["2002-12-23",25.9184,26.0336,25.4794,25.7025,387100.0],["2002-12-24",25.7673,25.9112,25.6665,25.7745,284500.0],["2002-12-26",25.8392,25.9256,25.4794,25.5513,286600.0],["2002-12-27",25.4506,25.5513,24.9755,25.0547,368500.0],["2002-12-30",25.0475,25.2059,24.7668,24.8604,438200.0],["2002-12-31",25.1051,25.9616,24.8892,25.8752,634600.0],["2003-01-02",25.9544,26.5014,25.6953,26.4007,405900.0],["2003-01-03",26.4366,26.631,26.1631,26.1991,333900.0],["2003-01-06",26.2567,26.8469,25.9904,26.631,261300.0],["2003-01-07",26.7029,27.034,26.631,26.8109,446600.0],["2003-01-08",26.8253,26.8253,25.94,26.0552,374600.0],["2003-01-09",25.9544,26.7029,25.9544,26.2855,210100.0],["2003-01-10",26.2063,26.3431,25.7745,25.9184,250400.0],["2003-01-13",25.9688,26.0192,24.3781,24.5293,858700.0],["2003-01-14",24.6517,24.8532,24.3709,24.8532,493900.0],["2003-01-15",24.8892,27.0844,24.8028,27.0052,2243500.0],["2003-01-16",27.0196,27.5235,27.0052,27.4947,1327900.0],["2003-01-17",27.4875,28.1641,27.4803,27.5667,676400.0],["2003-01-21",27.6314,27.6386,26.9477,27.0052,320500.0],["2003-01-22",27.1132,27.1348,26.5158,26.6454,228100.0],["2003-01-23",26.6814,26.8613,26.1775,26.3359,288800.0],["2003-01-24",26.3431,26.3935,25.7673,25.8033,300600.0],["2003-01-27",25.7673,25.9112,25.3426,25.7961,250900.0],["2003-01-28",25.9184,25.9832,25.5513,25.8105,374900.0],["2003-01-29",25.8968,25.976,25.2634,25.6881,250000.0],["2003-01-30",25.6953,25.7673,25.3714,25.4218,555200.0],["2003-01-31",25.3714,25.7601,25.3714,25.6305,293400.0],["2003-02-03",25.6449,25.8608,25.2778,25.8321,324700.0],["2003-02-04",25.8249,25.8249,24.9467,25.1915,309700.0],["2003-02-05",25.2706,25.6089,24.8676,25.2419,249800.0],["2003-02-06",25.357,25.357,24.5149,24.5869,330900.0],["2003-02-07",24.6804,24.9683,24.1046,24.1118,240600.0],["2003-02-10",24.1334,24.4573,23.8959,24.227,278600.0],["2003-02-11",18.1235,19.2895,17.8859,18.6777,13424600.0],["2003-02-12",18.6777,18.6777,17.9507,18.1019,2218600.0],["2003-02-13",17.7276,17.9867,17.4037,17.6268,1536800.0],["2003-02-14",17.634,17.9939,17.4253,17.9795,785100.0],["2003-02-18",17.9939,18.3394,17.706,18.3106,860300.0],["2003-02-19",18.2026,18.3466,17.9867,18.0371,578000.0],["2003-02-20",18.0371,18.1666,17.6772,17.814,286600.0],["2003-02-21",17.8499,17.8499,17.3821,17.7708,376500.0],["2003-02-24",17.742,17.9507,17.2742,17.3245,371400.0],["2003-02-25",17.3029,17.3317,16.7415,17.0438,562500.0],["2003-02-26",17.0222,17.1518,16.7703,17.015,422500.0],["2003-02-27",17.0222,17.123,16.3888,16.5616,448100.0],["2003-02-28",16.6264,17.051,16.5544,16.8855,391700.0],["2003-03-03",16.7415,17.3389,16.7343,17.0582,411400.0],["2003-03-04",17.2022,17.4541,16.6911,16.6983,222200.0],["2003-03-05",16.6624,16.8351,16.396,16.5544,304200.0],["2003-03-06",16.4104,16.7343,16.4104,16.5544,318900.0],["2003-03-07",16.4032,17.1662,16.3385,17.0942,456300.0],["2003-03-10",17.1518,17.2526,16.8783,16.9862,473800.0],["2003-03-11",16.9862,17.2382,16.7415,16.8279,261500.0],["2003-03-12",16.7919,16.7991,16.4104,16.7415,247900.0],["2003-03-13",16.7343,17.9867,16.7343,17.8931,496200.0],["2003-03-14",17.814,17.9795,17.634,17.8068,375500.0],["2003-03-17",17.7996,18.5553,17.1374,18.4617,481800.0],["2003-03-18",18.3322,18.5409,17.9219,18.325,361900.0],["2003-03-19",18.3466,19.0879,18.1594,19.0591,1145300.0],["2003-03-20",19.0735,19.0735,18.361,18.7065,482500.0],["2003-03-21",18.7856,19.2031,18.6777,19.1383,353700.0],["2003-03-24",18.9584,19.0735,18.4689,18.7352,255200.0],["2003-03-25",18.7137,19.6853,18.5337,19.3039,627300.0],["2003-03-26",19.2823,19.4334,18.7209,19.2751,415600.0],["2003-03-27",19.4334,19.491,19.2535,19.3902,554800.0],["2003-03-28",19.0663,19.5198,18.9944,19.5054,378600.0],["2003-03-31",19.4334,19.8221,19.2103,19.3542,404100.0],["2003-04-01",19.4982,19.5054,19.0519,19.1815,241100.0],["2003-04-02",19.2967,20.0956,19.2535,20.0164,237600.0],["2003-04-03",20.1028,20.2251,19.8653,19.9372,324500.0],["2003-04-04",19.9373,20.0164,19.4766,19.7141,306200.0],["2003-04-07",20.002,20.002,19.3614,19.4118,547200.0],["2003-04-08",19.5414,19.6134,19.2679,19.3614,313000.0],["2003-04-09",19.3614,19.491,19.0735,19.2967,274200.0],["2003-04-10",19.1671,19.8869,18.7137,19.8437,436100.0],["2003-04-11",19.8653,20.5418,19.7933,20.1676,359500.0],["2003-04-14",20.146,20.1748,19.6637,20.1532,473000.0],["2003-04-15",20.1676,20.1748,19.8509,20.0308,338200.0],["2003-04-16",20.0956,20.182,19.5126,19.6853,204600.0],["2003-04-17",19.6925,20.3187,19.6853,20.2251,449900.0],["2003-04-21",20.0956,20.2899,19.8077,20.0452,242500.0],["2003-04-22",20.0884,20.693,19.7933,20.5706,281200.0],["2003-04-23",20.549,20.6066,20.1316,20.5634,213400.0],["2003-04-24",20.513,20.513,20.0308,20.2683,232900.0],["2003-04-25",20.3043,20.4051,19.8581,20.0884,378200.0],["2003-04-28",20.0524,21.1968,19.9085,21.1248,372100.0],["2003-04-29",21.1248,21.1464,20.2755,20.6642,360200.0],["2003-04-30",20.657,20.9521,20.1316,20.4483,547100.0],["2003-05-01",20.4627,20.4699,19.9013,20.1964,472400.0],["2003-05-02",20.2251,20.3187,20.0236,20.2611,651900.0],["2003-05-05",20.3115,20.4411,20.074,20.2611,596100.0],["2003-05-06",20.4051,20.4267,19.8941,20.0956,278000.0],["2003-05-07",20.0596,20.4483,19.9804,20.4051,357400.0],["2003-05-08",20.4339,20.4339,20.1028,20.3475,345300.0],["2003-05-09",20.3475,21.0529,20.3403,20.8801,336700.0],["2003-05-12",20.8729,21.8014,20.8513,21.3768,383200.0],["2003-05-13",21.2328,21.5567,20.9593,21.3408,386600.0],["2003-05-14",21.3696,22.0029,21.0313,21.9094,573500.0],["2003-05-15",21.9022,22.3124,21.7942,22.2621,346300.0],["2003-05-16",22.2261,22.6291,22.1181,22.4708,349300.0],["2003-05-19",22.6435,22.6435,21.9957,22.1397,312700.0],["2003-05-20",22.1037,22.4708,21.8446,22.1541,410300.0],["2003-05-21",22.1973,22.5644,22.0245,22.1685,521300.0],["2003-05-22",22.2765,22.6651,22.1829,22.4924,402400.0],["2003-05-23",22.4924,22.953,22.4924,22.7803,209600.0],["2003-05-27",23.4928,23.6728,22.9818,23.5216,354400.0],["2003-05-28",23.3705,23.752,23.3705,23.4137,251000.0],["2003-05-29",23.4784,23.6224,22.2477,22.3412,1124000.0],["2003-05-30",22.334,22.5572,22.2621,22.406,355900.0],["2003-06-02",22.3628,22.8738,22.3628,22.7443,372300.0],["2003-06-03",22.7155,22.8163,22.0245,22.1613,598700.0],["2003-06-04",22.1901,22.4564,22.1325,22.37,468200.0],["2003-06-05",22.6147,22.7443,22.3484,22.6003,484700.0],["2003-06-06",22.8882,22.8954,22.2045,22.3124,518000.0],["2003-06-09",22.3268,22.5284,21.9957,22.37,304700.0],["2003-06-10",22.334,22.6651,22.2477,22.6003,177000.0],["2003-06-11",22.6003,22.6003,22.0029,22.3484,323800.0],["2003-06-12",22.1685,22.6003,22.1685,22.442,468800.0],["2003-06-13",22.3628,22.5284,22.1397,22.406,450000.0],["2003-06-16",22.4204,23.5216,22.4132,23.2121,439700.0],["2003-06-17",23.2841,23.3561,22.5643,22.8738,255700.0],["2003-06-18",22.8739,22.8739,22.5428,22.6723,307400.0],["2003-06-19",22.6291,22.8091,22.4564,22.6579,426600.0],["2003-06-20",22.8523,23.1546,22.0605,22.298,1287700.0],["2003-06-23",22.3628,22.5284,20.4987,21.2328,1835100.0],["2003-06-24",21.2688,21.2688,20.6066,21.1752,1411000.0],["2003-06-25",21.2688,21.4055,21.0025,21.0457,591100.0],["2003-06-26",21.132,21.3192,20.9953,21.0961,1448500.0],["2003-06-27",21.0601,21.5927,21.0601,21.4703,667300.0],["2003-06-30",21.4631,21.5063,21.168,21.4343,965200.0],["2003-07-01",21.3048,21.4199,21.0889,21.2328,600900.0],["2003-07-02",21.2616,21.4271,20.8801,21.3048,554400.0],["2003-07-03",21.1608,21.312,21.0241,21.2688,257600.0],["2003-07-07",21.2544,21.2688,20.1172,20.3979,1097000.0],["2003-07-08",18.7784,20.0812,18.7137,19.4262,2821100.0],["2003-07-09",19.4694,19.7861,19.1959,19.5774,926900.0],["2003-07-10",19.6134,19.6493,19.3614,19.6062,652300.0],["2003-07-11",19.4694,19.8149,19.2535,19.6349,485500.0],["2003-07-14",19.6493,20.0236,19.5054,19.9444,493300.0],["2003-07-15",19.9804,20.1748,19.419,19.5342,493900.0],["2003-07-16",19.2247,20.8369,19.0879,20.038,1572100.0],["2003-07-17",20.1028,20.801,19.9804,20.2108,1336900.0],["2003-07-18",20.2467,21.5351,20.2251,21.3048,894000.0],["2003-07-21",21.2832,21.7366,20.765,20.801,667200.0],["2003-07-22",20.8585,21.0529,20.7218,20.9593,226900.0],["2003-07-23",20.8729,21.0385,20.621,20.9809,173800.0],["2003-07-24",21.0025,21.0169,20.2539,20.3115,408600.0],["2003-07-25",20.3187,20.5202,20.1532,20.2539,270100.0],["2003-07-28",20.2251,20.7866,20.1172,20.5778,368300.0],["2003-07-29",20.7722,20.7866,20.2036,20.6282,382000.0],["2003-07-30",20.621,20.8009,20.3907,20.6426,637600.0],["2003-07-31",20.4986,21.276,20.4915,21.0025,634000.0],["2003-08-01",20.9953,21.0097,20.3187,20.513,174600.0],["2003-08-04",20.4267,20.5346,19.7285,20.2827,388000.0],["2003-08-05",20.2467,20.5634,20.1388,20.2611,222200.0],["2003-08-06",20.2467,20.3691,20.0524,20.2108,148400.0],["2003-08-07",20.2324,20.2324,19.5414,19.7141,493700.0],["2003-08-08",19.5342,19.8365,19.491,19.5558,244200.0],["2003-08-11",19.5414,19.6637,19.4406,19.6493,143300.0],["2003-08-12",19.6637,19.7429,19.2175,19.5918,173700.0],["2003-08-13",19.6277,19.9444,19.5054,19.8653,283900.0],["2003-08-14",19.8725,19.9876,19.8005,19.966,134900.0],["2003-08-15",19.9948,20.3547,19.9084,20.2539,55100.0],["2003-08-18",20.1676,20.4843,19.9157,20.3691,216400.0],["2003-08-19",20.2611,20.765,20.1028,20.7218,190300.0],["2003-08-20",20.7146,20.8153,20.5922,20.5922,118000.0],["2003-08-21",20.6786,20.9449,20.5274,20.7578,164300.0],["2003-08-22",20.8369,20.8369,20.3835,20.3835,270000.0],["2003-08-25",20.2827,20.3331,20.0956,20.2611,133000.0],["2003-08-26",20.3043,20.3619,20.182,20.2539,296500.0],["2003-08-27",20.182,20.2683,19.9516,20.1676,328900.0],["2003-08-28",20.1604,20.2611,20.0812,20.1676,103300.0],["2003-08-29",20.1532,20.9737,20.1532,20.8657,252700.0],["2003-09-02",20.8729,21.0241,20.3691,20.5994,245400.0],["2003-09-03",20.7002,21.0601,20.657,20.9809,279400.0],["2003-09-04",20.9161,21.4199,20.765,21.168,272700.0],["2003-09-05",21.1176,21.5063,21.0889,21.2184,193100.0],["2003-09-08",21.312,21.751,21.204,21.7006,444000.0],["2003-09-09",21.7078,22.2405,21.6791,21.9886,464200.0],["2003-09-10",22.0893,22.0893,21.5135,21.5855,431500.0],["2003-09-11",21.6431,21.751,21.4199,21.4991,172900.0],["2003-09-12",21.3768,21.7222,21.3768,21.5927,455200.0],["2003-09-15",21.8446,21.9526,21.6646,21.9526,346100.0],["2003-09-16",21.931,22.3052,21.7798,22.3052,240000.0],["2003-09-17",22.298,22.6723,22.1109,22.2117,370300.0],["2003-09-18",22.2405,22.7299,22.0965,22.4564,268100.0],["2003-09-19",22.2477,22.2836,21.8662,22.1685,174500.0],["2003-09-22",22.1253,22.1685,21.7366,22.0893,184900.0],["2003-09-23",22.2549,22.3844,22.0677,22.2261,383800.0],["2003-09-24",23.0322,23.1474,21.3552,21.9382,825400.0],["2003-09-25",21.8662,21.9526,21.4487,21.5567,420800.0],["2003-09-26",21.5207,21.5567,20.657,20.8153,467200.0],["2003-09-29",20.7938,21.0025,20.7938,20.8729,328100.0],["2003-09-30",20.8441,20.8801,20.4555,20.7218,404300.0],["2003-10-01",20.7722,20.9737,20.6282,20.8729,472900.0],["2003-10-02",20.8657,20.9881,20.7074,20.8369,377600.0],["2003-10-03",20.8729,20.9161,20.5562,20.6786,354600.0],["2003-10-06",20.5706,20.7362,20.3691,20.5634,429000.0],["2003-10-07",20.3691,20.513,20.1604,20.4267,870500.0],["2003-10-08",20.1604,20.7002,20.1532,20.621,328200.0],["2003-10-09",20.5994,21.3048,20.5994,21.1104,371200.0],["2003-10-10",21.132,21.204,20.729,21.0673,200600.0],["2003-10-13",21.132,21.4199,20.9521,21.4127,211900.0],["2003-10-14",21.3696,21.4487,21.2328,21.3768,170400.0],["2003-10-15",21.3768,21.4919,21.0457,21.2328,122200.0],["2003-10-16",21.2688,22.1397,21.1968,21.9238,574100.0],["2003-10-17",21.823,21.9094,21.3768,21.5927,135500.0],["2003-10-20",21.5279,21.859,21.4127,21.823,339700.0],["2003-10-21",21.8878,21.8878,21.1824,21.5063,165400.0],["2003-10-22",21.4919,21.4919,20.8153,20.8297,152400.0],["2003-10-23",20.8657,21.6503,20.8585,21.6215,179500.0],["2003-10-24",21.5999,21.6359,21.1536,21.5783,192000.0],["2003-10-27",21.5207,21.8446,21.4487,21.7654,259600.0],["2003-10-28",21.8374,22.1325,21.8374,22.1253,278300.0],["2003-10-29",22.0965,22.3124,21.7942,22.2405,148600.0],["2003-10-30",22.2693,22.3124,21.9886,22.0893,210800.0],["2003-10-31",22.0605,22.4276,22.0461,22.2405,164200.0],["2003-11-03",22.2765,22.7155,22.0965,22.5644,329900.0],["2003-11-04",22.5284,22.6291,22.0677,22.2189,332700.0],["2003-11-05",22.3484,22.5931,22.0029,22.3988,227300.0],["2003-11-06",22.4492,22.55,22.3268,22.4348,86100.0],["2003-11-07",23.7591,25.3066,23.752,25.2778,1367900.0],["2003-11-10",25.0259,25.2778,24.5077,24.81,321200.0],["2003-11-11",24.7164,24.9467,24.3853,24.4789,314700.0],["2003-11-12",24.4861,25.0691,24.4861,24.9683,216800.0],["2003-11-13",24.9179,25.0763,24.9107,24.9755,139100.0],["2003-11-14",24.7884,24.9755,24.3781,24.3781,184500.0],["2003-11-17",24.3637,24.3637,23.6728,23.9751,264400.0],["2003-11-18",23.9031,24.2918,23.644,23.68,153800.0],["2003-11-19",23.7519,23.8743,23.5648,23.7519,294200.0],["2003-11-20",23.7591,23.8239,23.3993,23.4281,175000.0],["2003-11-21",23.5432,23.8239,23.3921,23.7951,166500.0],["2003-11-24",23.8311,24.0902,23.536,24.0039,168500.0],["2003-11-25",23.9679,24.3781,23.9679,24.155,218500.0],["2003-11-26",24.1334,24.3781,23.8887,23.8887,71500.0],["2003-11-28",23.9247,24.0255,23.8311,23.8815,59800.0],["2003-12-01",23.9031,24.3781,23.8743,24.3349,147400.0],["2003-12-02",24.2198,24.7596,24.1406,24.6516,214100.0],["2003-12-03",24.5941,25.6305,24.5797,25.0835,344900.0],["2003-12-04",25.1555,25.5226,25.0907,25.4722,210300.0],["2003-12-05",25.429,25.429,24.2486,24.5221,208400.0],["2003-12-08",24.6229,24.6229,23.9391,24.1694,138500.0],["2003-12-09",24.155,24.4789,24.1046,24.227,132400.0],["2003-12-10",24.3278,24.5797,24.3062,24.4717,133000.0],["2003-12-11",24.3925,24.5077,24.2198,24.3709,119200.0],["2003-12-12",24.335,24.4717,24.2342,24.4717,135700.0],["2003-12-15",24.3997,24.5293,23.7304,23.9103,165100.0],["2003-12-16",23.8599,24.1406,23.6872,24.0471,151200.0],["2003-12-17",23.9607,24.2198,23.7951,24.0974,102400.0],["2003-12-18",24.2126,24.7668,24.1118,24.4357,380800.0],["2003-12-19",24.3206,24.4285,23.8527,24.3925,126300.0],["2003-12-22",24.3709,24.5365,23.9391,24.5005,210300.0],["2003-12-23",24.4213,24.4933,23.9391,24.119,256200.0],["2003-12-24",23.7735,24.335,23.6584,24.227,64400.0],["2003-12-26",24.2198,24.3278,24.1334,24.2126,33200.0],["2003-12-29",24.1478,24.4501,24.1478,24.3421,144400.0],["2003-12-30",24.335,24.4933,24.2702,24.3853,125200.0],["2003-12-31",24.4213,24.5005,24.1766,24.5005,110800.0],["2004-01-02",24.6732,24.7164,23.716,23.9751,353400.0],["2004-01-05",23.9751,25.1987,23.9751,25.1987,523700.0],["2004-01-06",25.285,25.285,24.6876,24.7308,234300.0],["2004-01-07",24.8316,24.8676,24.3422,24.666,186600.0],["2004-01-08",24.7236,24.8316,24.4357,24.8028,328300.0],["2004-01-09",24.6732,24.8676,24.5221,24.6229,317700.0],["2004-01-12",24.5797,24.6948,24.0471,24.2846,219900.0],["2004-01-13",24.2414,24.2558,23.8311,24.0471,203700.0],["2004-01-14",24.155,24.7452,24.083,24.6876,129500.0],["2004-01-15",24.6013,24.7452,24.4069,24.6516,99500.0],["2004-01-16",24.774,25.0043,24.6085,24.7236,171600.0],["2004-01-20",24.7164,25.4002,24.7164,25.1843,257900.0],["2004-01-21",25.2346,25.357,24.7164,25.2706,178200.0],["2004-01-22",25.321,25.6881,24.7812,25.4146,213900.0],["2004-01-23",25.5513,25.7241,24.4501,24.8748,157100.0],["2004-01-26",24.7308,24.738,24.155,24.2558,288000.0],["2004-01-27",24.1118,24.2558,23.5072,23.5576,291500.0],["2004-01-28",23.4784,23.5936,22.8954,23.1114,272900.0],["2004-01-29",23.1402,23.2481,22.7371,22.9386,253900.0],["2004-01-30",22.9386,23.1114,22.6723,23.1042,181600.0],["2004-02-02",22.9386,23.2409,22.8163,22.9242,194900.0],["2004-02-03",22.8666,23.2841,22.8379,23.2841,204000.0],["2004-02-04",23.2049,23.4712,22.6003,22.7083,184600.0],["2004-02-05",22.8523,23.2985,22.5787,23.0682,201600.0],["2004-02-06",22.9242,23.4425,22.7227,23.4425,146000.0],["2004-02-09",23.3345,24.1046,23.2121,24.1046,309000.0],["2004-02-10",23.9679,24.3565,23.8527,24.3062,157900.0],["2004-02-11",24.3422,24.5653,24.2558,24.5005,90200.0],["2004-02-12",24.5869,24.6516,24.4573,24.5149,150600.0],["2004-02-13",24.5797,24.7308,24.4645,24.6588,124400.0],["2004-02-17",24.6876,24.8388,24.3997,24.4645,243600.0],["2004-02-18",24.4501,24.666,24.4069,24.6372,149800.0],["2004-02-19",24.5653,24.8316,24.5653,24.6516,102100.0],["2004-02-20",24.702,24.8892,24.5149,24.8604,109600.0],["2004-02-23",24.6301,24.738,24.4717,24.4933,116700.0],["2004-02-24",24.6516,24.9899,24.4501,24.81,135100.0],["2004-02-25",24.8028,24.9036,24.4933,24.7596,191800.0],["2004-02-26",23.7447,23.8311,22.0533,23.0178,843500.0],["2004-02-27",22.9098,23.2697,22.8163,23.0466,212700.0],["2004-03-01",23.0826,23.2121,22.8163,22.9962,182000.0],["2004-03-02",23.2049,23.2121,22.8091,22.9602,332800.0],["2004-03-03",22.9602,23.1618,22.6363,23.0322,183400.0],["2004-03-04",22.9602,23.0322,22.8882,22.9386,226600.0],["2004-03-05",22.9386,23.1546,22.6867,23.0754,216200.0],["2004-03-08",23.0826,23.2409,22.8378,22.9962,164500.0],["2004-03-09",22.9242,23.5072,22.9098,23.3345,125600.0],["2004-03-10",23.3417,23.5072,23.2121,23.2985,190200.0],["2004-03-11",23.2265,23.5576,23.2265,23.2841,133300.0],["2004-03-12",23.3489,23.464,22.6075,23.2481,195600.0],["2004-03-15",22.9962,23.0322,22.3916,22.3916,222200.0],["2004-03-16",22.5787,22.7947,22.3988,22.4348,88700.0],["2004-03-17",20.3331,20.9665,19.7933,20.8729,2142100.0],["2004-03-18",20.5418,20.7074,19.8077,20.182,556900.0],["2004-03-19",20.146,20.2539,20.0812,20.2251,301100.0],["2004-03-22",20.2683,20.2683,19.6709,19.7573,289100.0],["2004-03-23",20.0812,20.0812,19.3614,19.3614,324100.0],["2004-03-24",19.599,19.599,19.3399,19.3614,257200.0],["2004-03-25",19.2895,19.5414,19.2031,19.4046,303700.0],["2004-03-26",19.2607,19.5054,19.2607,19.4478,346400.0],["2004-03-29",19.5342,19.5558,19.1455,19.1815,418200.0],["2004-03-30",19.2679,19.563,19.1455,19.5414,491200.0],["2004-03-31",19.563,19.6133,19.3974,19.6133,266200.0],["2004-04-01",19.6349,19.8797,19.4694,19.6206,374700.0],["2004-04-02",19.9228,20.0596,19.7789,19.9372,299200.0],["2004-04-05",19.6997,20.2899,19.6925,20.2611,417000.0],["2004-04-06",20.3331,20.3331,19.9516,20.0092,336700.0],["2004-04-07",20.2252,20.2252,19.7861,20.0884,191400.0],["2004-04-08",19.9804,20.2252,19.9732,20.1172,201900.0],["2004-04-12",20.2108,20.2899,20.0308,20.1532,93700.0],["2004-04-13",20.2467,20.2683,19.9876,20.0596,147600.0],["2004-04-14",19.9588,20.2755,19.9588,20.0524,211200.0],["2004-04-15",19.9372,20.1316,19.9013,20.0812,137700.0],["2004-04-16",19.8005,20.1532,19.8005,20.0884,137200.0],["2004-04-19",19.9876,20.1532,19.8869,20.0956,124800.0],["2004-04-20",20.1964,20.1964,19.8005,19.8941,152800.0],["2004-04-21",19.8293,20.2395,19.8293,20.182,98000.0],["2004-04-22",20.038,20.4195,20.0308,20.2611,161100.0],["2004-04-23",18.9296,20.7578,18.764,20.5562,194300.0],["2004-04-26",20.513,20.693,20.3619,20.585,366800.0],["2004-04-27",20.4699,20.8801,20.4339,20.5994,259800.0],["2004-04-28",20.6426,20.8873,20.4339,20.6858,127100.0],["2004-04-29",20.4627,21.0025,20.4627,20.585,152900.0],["2004-04-30",20.513,20.8153,20.0812,20.4123,196100.0],["2004-05-03",20.3475,21.1464,20.3475,20.7146,262800.0],["2004-05-04",20.657,21.1248,20.6498,20.8657,503600.0],["2004-05-05",21.0745,21.5783,20.8369,21.276,528300.0],["2004-05-06",21.2256,21.5135,21.0529,21.1968,260900.0],["2004-05-07",21.132,21.4415,20.7434,20.8225,244300.0],["2004-05-10",20.7002,21.0457,20.6066,20.6642,586200.0],["2004-05-11",20.8225,20.8729,20.3475,20.4555,387300.0],["2004-05-12",20.2971,20.6498,20.1244,20.2827,275000.0],["2004-05-13",20.1676,20.6786,20.0524,20.5778,179700.0],["2004-05-14",20.4699,20.657,20.2899,20.2971,89700.0],["2004-05-17",20.182,20.3403,19.966,20.1316,145100.0],["2004-05-18",20.2323,20.4483,20.074,20.2611,88600.0],["2004-05-19",20.4339,20.5994,20.0452,20.2179,112400.0],["2004-05-20",20.0884,20.2755,19.2175,19.8797,256600.0],["2004-05-21",19.8725,20.2683,19.8725,20.1532,122400.0],["2004-05-24",20.3403,20.4483,20.0092,20.1388,123600.0],["2004-05-25",20.0308,20.0668,19.7213,20.002,158800.0],["2004-05-26",19.9444,20.3907,19.8653,20.3691,84700.0],["2004-05-27",20.2683,20.5131,20.2683,20.4051,96500.0],["2004-05-28",20.2611,20.4555,20.2611,20.3259,58800.0],["2004-06-01",20.1604,20.3331,20.038,20.0668,141600.0],["2004-06-02",20.074,20.3763,20.038,20.2899,179700.0],["2004-06-03",20.3331,20.4411,20.0956,20.2251,67900.0],["2004-06-04",20.2323,20.693,20.2323,20.5994,108300.0],["2004-06-07",20.657,20.8513,20.4987,20.8297,165400.0],["2004-06-08",20.7218,20.9809,20.513,20.8585,130800.0],["2004-06-09",20.9665,21.2688,20.9161,21.1896,175000.0],["2004-06-10",21.0888,21.4991,21.0888,21.3624,90300.0],["2004-06-14",21.0889,21.4343,20.9809,21.2544,112600.0],["2004-06-15",21.4847,21.4847,21.2112,21.3768,179300.0],["2004-06-16",21.2328,21.4847,21.204,21.2688,271700.0],["2004-06-17",21.2112,21.2688,21.0601,21.0961,229500.0],["2004-06-18",21.0169,21.0889,20.801,20.9449,254200.0],["2004-06-21",20.8657,21.5927,20.765,21.276,338800.0],["2004-06-22",21.4847,21.4847,21.2256,21.4055,316600.0],["2004-06-23",21.4487,21.5855,21.312,21.5855,282800.0],["2004-06-24",21.6647,21.8662,21.3696,21.6215,288500.0],["2004-06-25",21.5135,21.8014,19.4334,21.6215,1843400.0],["2004-06-28",21.8446,21.8446,21.276,21.348,401500.0],["2004-06-29",21.2616,21.5783,21.24,21.4703,510600.0],["2004-06-30",21.2832,21.6359,21.2832,21.5567,158500.0],["2004-07-01",21.276,21.6575,21.1968,21.2544,242200.0],["2004-07-02",21.3264,21.4199,21.0241,21.0241,133200.0],["2004-07-06",20.9449,21.1608,20.4267,20.513,353400.0],["2004-07-07",20.513,20.8729,20.2395,20.4123,237300.0],["2004-07-08",20.2539,20.4843,20.1532,20.1604,160300.0],["2004-07-09",20.4915,20.513,20.1532,20.3979,165900.0],["2004-07-12",20.3331,20.6714,20.2611,20.3475,208100.0],["2004-07-13",19.9732,20.513,19.9732,20.3475,829500.0],["2004-07-14",20.0524,21.0313,20.0524,20.4555,654600.0],["2004-07-15",20.5922,21.0313,20.4771,20.8513,261100.0],["2004-07-16",20.8441,20.9521,20.5778,20.585,256400.0],["2004-07-19",20.6138,21.0241,20.4699,20.8873,170500.0],["2004-07-20",20.9233,21.4056,20.6786,21.3768,263300.0],["2004-07-21",21.5135,21.5927,20.7002,20.7002,374200.0],["2004-07-22",20.6138,21.2112,20.6066,20.8657,343300.0],["2004-07-23",20.9449,20.9449,20.3547,20.3547,302300.0],["2004-07-26",20.2611,20.4411,19.9804,20.1676,247300.0],["2004-07-27",20.038,20.2971,20.038,20.1532,209200.0],["2004-07-28",20.1532,20.1532,19.6062,19.8221,148800.0],["2004-07-29",20.0092,20.1388,19.7933,20.002,162400.0],["2004-07-30",20.1532,20.1532,19.7717,19.8005,125500.0],["2004-08-02",19.7645,19.9732,19.5918,19.7789,200200.0],["2004-08-03",19.6062,19.9732,19.5846,19.6349,195800.0],["2004-08-04",19.5486,19.7933,19.383,19.6781,147700.0],["2004-08-05",19.8149,19.8149,18.98,18.9872,212600.0],["2004-08-06",18.9296,19.6062,18.6417,18.9656,290600.0],["2004-08-09",19.0232,19.2895,18.8,19.1599,151800.0],["2004-08-10",19.2751,19.6349,18.8648,19.5198,175700.0],["2004-08-11",19.3686,19.93,19.2319,19.7933,133700.0],["2004-08-12",19.6134,19.8365,19.3255,19.5702,81000.0],["2004-08-13",19.6134,19.7717,19.3542,19.3686,58500.0],["2004-08-16",19.6062,20.002,19.4334,19.7933,148600.0],["2004-08-17",19.9372,20.0956,19.6134,19.6781,131100.0],["2004-08-18",19.5774,20.0812,19.491,19.9588,184400.0],["2004-08-19",19.8437,20.0956,19.6637,19.7429,404700.0],["2004-08-20",19.8293,19.9372,19.6134,19.7933,285200.0],["2004-08-23",19.966,20.1532,19.7213,20.0164,116700.0],["2004-08-24",20.1532,20.3763,20.1028,20.3763,478000.0],["2004-08-25",20.4411,20.7146,20.3331,20.6642,165700.0],["2004-08-26",20.7218,20.8585,20.5418,20.801,131700.0],["2004-08-27",20.5778,21.8086,20.5274,20.9737,359000.0],["2004-08-30",20.8729,21.4199,20.8729,21.0241,170600.0],["2004-08-31",21.0385,21.384,20.8657,21.0529,137800.0],["2004-09-01",20.9521,21.4343,20.6282,20.9593,236400.0],["2004-09-02",20.9665,21.132,20.8441,20.9809,87600.0],["2004-09-03",21.0888,21.0888,20.3979,20.7434,215800.0],["2004-09-07",20.6858,21.1608,20.6354,20.8945,186100.0],["2004-09-08",20.8153,21.0169,20.549,20.6282,114500.0],["2004-09-09",20.7866,21.0169,20.6714,20.9089,211900.0],["2004-09-10",20.7865,21.0672,20.6282,20.9737,225200.0],["2004-09-13",20.7866,21.1248,20.7866,21.0241,143900.0],["2004-09-14",21.0889,21.1033,20.9161,20.9809,133400.0],["2004-09-15",20.8873,20.9161,20.5275,20.657,184400.0],["2004-09-16",20.8225,21.1032,20.6858,21.0601,70100.0],["2004-09-17",21.0601,21.384,20.5131,20.801,246700.0],["2004-09-20",20.8729,21.2976,20.7218,20.9161,108000.0],["2004-09-21",21.1032,21.5711,20.8513,21.5135,237800.0],["2004-09-22",21.4847,21.5927,20.9161,21.2904,250700.0],["2004-09-23",21.5063,22.2189,21.3048,22.0245,322900.0],["2004-09-24",22.1829,22.2045,21.9813,22.0533,165700.0],["2004-09-27",22.0317,22.0605,21.7006,21.8878,173500.0],["2004-09-28",21.787,22.2837,21.7726,22.1397,250500.0],["2004-09-29",22.0029,22.4204,22.0029,22.2764,239400.0],["2004-09-30",22.1757,22.3484,22.1109,22.2333,117600.0],["2004-10-01",22.1901,22.953,22.1901,22.953,257200.0],["2004-10-04",23.025,23.2481,22.8235,22.917,107600.0],["2004-10-05",22.9818,22.9818,22.6435,22.8019,80600.0],["2004-10-06",22.8019,22.8307,22.3844,22.7155,195000.0],["2004-10-07",22.4852,22.4852,22.1037,22.1541,119600.0],["2004-10-08",22.0029,22.406,21.7654,21.7798,159900.0],["2004-10-11",21.8878,22.0173,21.6647,21.9741,154300.0],["2004-10-12",22.0029,22.0173,21.6719,21.8878,137300.0],["2004-10-13",22.0533,22.3052,21.5999,21.6071,180700.0],["2004-10-14",21.8158,21.8446,21.3768,21.3912,99500.0],["2004-10-15",21.3264,21.9238,21.3264,21.6718,143800.0],["2004-10-18",21.4919,22.0533,21.4559,21.9454,189800.0],["2004-10-19",21.7798,22.1109,21.6575,21.715,98500.0],["2004-10-20",21.5567,21.7006,21.4199,21.5207,142800.0],["2004-10-21",21.6647,21.6863,21.276,21.6359,111000.0],["2004-10-22",21.8158,21.8302,20.9953,21.1392,145700.0],["2004-10-25",20.9953,21.4415,20.9089,21.348,124100.0],["2004-10-26",21.1536,21.7294,20.9449,21.7006,202500.0],["2004-10-27",21.7366,22.1757,21.5207,22.1613,132700.0],["2004-10-28",21.9526,22.2261,21.5927,21.9886,132700.0],["2004-10-29",22.1829,22.2333,21.6215,21.823,94300.0],["2004-11-01",22.0029,22.0677,21.4631,21.8662,152500.0],["2004-11-02",22.0821,22.2549,21.6791,22.2045,111200.0],["2004-11-03",22.442,22.6579,22.1973,22.4276,181800.0],["2004-11-04",22.4708,22.6651,22.1325,22.6507,90800.0],["2004-11-05",22.7227,22.8163,22.4636,22.6147,104500.0],["2004-11-08",22.4132,22.8163,22.4132,22.6003,117700.0],["2004-11-09",22.4492,22.7443,22.4348,22.6579,241300.0],["2004-11-10",22.7587,23.0322,22.6723,22.9458,178800.0],["2004-11-11",22.9458,23.097,22.7875,23.0754,234000.0],["2004-11-12",23.1042,23.1042,22.3988,23.0682,121100.0],["2004-11-15",23.1114,23.1114,22.7803,23.097,116100.0],["2004-11-16",23.1042,23.2049,22.9458,23.0754,200000.0],["2004-11-17",23.2121,23.2265,22.9386,23.1905,127000.0],["2004-11-18",23.2697,23.2697,23.0322,23.2481,120500.0],["2004-11-19",23.1186,23.2337,23.0034,23.1042,122100.0],["2004-11-22",22.9746,23.2337,22.9746,23.1474,105800.0],["2004-11-23",23.097,23.2481,22.7155,23.2481,151500.0],["2004-11-24",23.1402,23.3201,23.0826,23.2913,92900.0],["2004-11-26",23.2121,23.4641,23.2121,23.3849,77900.0],["2004-11-29",23.3849,23.5432,23.1402,23.5432,112700.0],["2004-11-30",23.5288,23.7376,23.3993,23.7088,129100.0],["2004-12-01",23.7304,23.9175,23.6584,23.9175,191400.0],["2004-12-02",23.8311,23.8311,23.4425,23.536,177600.0],["2004-12-03",23.4281,23.8023,23.4281,23.8023,148100.0],["2004-12-06",23.7951,23.7951,23.3489,23.5792,133100.0],["2004-12-07",23.4209,23.68,23.3993,23.4281,85600.0],["2004-12-08",23.7304,23.8167,23.4928,23.8167,108400.0],["2004-12-09",23.8671,23.8671,23.133,23.1833,208500.0],["2004-12-10",23.2913,23.68,22.8235,23.6656,123900.0],["2004-12-13",23.752,23.752,23.0898,23.3993,126300.0],["2004-12-14",23.6296,24.4861,23.3921,24.4861,518700.0],["2004-12-15",24.2198,25.1915,24.2198,24.9036,360000.0],["2004-12-16",24.4717,25.1915,24.4717,24.8748,207100.0],["2004-12-17",24.6588,26.8037,24.6588,25.9112,535300.0],["2004-12-20",25.9472,26.2855,25.5945,25.8608,169100.0],["2004-12-21",26.6526,27.1708,26.6022,26.9477,896300.0],["2004-12-22",26.8037,27.0916,26.5662,26.8109,362800.0],["2004-12-23",26.451,26.6454,26.2999,26.4582,202600.0],["2004-12-27",26.631,26.631,25.9616,26.3287,215200.0],["2004-12-28",26.1487,26.7677,26.1487,26.6886,205700.0],["2004-12-29",26.3935,26.7605,26.3503,26.6742,122000.0],["2004-12-30",26.8685,26.8685,26.5806,26.7029,90100.0],["2004-12-31",26.5518,26.9909,26.5518,26.6022,133200.0],["2005-01-03",26.4582,26.8901,26.0192,26.4438,262900.0],["2005-01-04",26.7317,26.9117,26.0912,26.1271,221800.0],["2005-01-05",25.94,26.0624,25.2203,25.3066,260200.0],["2005-01-06",25.5513,25.6953,25.2131,25.4074,321500.0],["2005-01-07",25.6161,25.6161,24.7236,24.8676,291800.0],["2005-01-10",24.9611,25.2274,24.8028,24.9611,257400.0],["2005-01-11",24.918,24.9539,24.63,24.7956,242800.0],["2005-01-12",24.9323,24.9323,24.63,24.7812,154100.0],["2005-01-13",24.9324,24.9396,24.3925,24.4213,165700.0],["2005-01-14",24.6013,24.8244,24.5221,24.8244,210800.0],["2005-01-18",24.7956,25.1195,24.5653,25.0619,267900.0],["2005-01-19",24.8892,24.9467,24.5365,24.7308,295200.0],["2005-01-20",24.5005,24.7668,24.1262,24.3494,216700.0],["2005-01-21",24.4717,24.5941,24.2918,24.3997,322700.0],["2005-01-24",24.5653,24.5797,24.1118,24.2558,134900.0],["2005-01-25",24.5725,24.6516,24.3493,24.4645,153200.0],["2005-01-26",24.7164,24.7884,24.2774,24.6085,169000.0],["2005-01-27",24.7164,24.7596,24.3709,24.4645,140700.0],["2005-01-28",24.594,24.666,23.7879,24.191,196000.0],["2005-01-31",24.3565,24.8316,24.1478,24.6516,178500.0],["2005-02-01",24.7596,24.846,24.5581,24.6804,191200.0],["2005-02-02",24.5365,24.7524,24.3853,24.5581,135600.0],["2005-02-03",24.6229,24.9396,24.3709,24.8892,158800.0],["2005-02-04",25.0043,25.4074,24.846,25.4074,281000.0],["2005-02-07",25.4722,25.7025,25.393,25.6521,255200.0],["2005-02-08",25.7601,25.796,25.4434,25.5513,138700.0],["2005-02-09",25.7457,25.7457,25.0835,25.1555,164100.0],["2005-02-10",24.9611,25.3282,24.9611,25.3282,87900.0],["2005-02-11",25.3642,25.976,25.0763,25.7457,170500.0],["2005-02-14",25.7385,25.9184,25.6449,25.8752,135400.0],["2005-02-15",26.0336,26.1415,25.6593,26.0336,105300.0],["2005-02-16",26.0912,26.2711,25.7601,26.1847,179300.0],["2005-02-17",26.2351,26.2783,25.7961,26.0264,259000.0],["2005-02-18",26.2207,26.415,25.9976,26.2423,276500.0],["2005-02-22",26.3215,26.3215,25.6521,25.6521,187000.0],["2005-02-23",25.8752,26.012,25.5297,25.5441,177700.0],["2005-02-24",25.429,25.6665,24.7524,25.6665,211100.0],["2005-02-25",25.6737,25.8249,25.4434,25.8249,118400.0],["2005-02-28",25.7817,25.8033,25.4074,25.5369,137600.0],["2005-03-01",25.4866,25.8464,25.4506,25.6305,201400.0],["2005-03-02",25.5801,25.868,25.5154,25.5585,170600.0],["2005-03-03",25.7313,26.2495,25.5153,26.0912,177200.0],["2005-03-04",26.3503,26.7318,26.1128,26.6526,254400.0],["2005-03-07",26.7821,26.7821,26.5806,26.6598,153800.0],["2005-03-08",26.7893,26.7893,26.3431,26.4366,208500.0],["2005-03-09",26.523,26.5446,26.1559,26.2711,141900.0],["2005-03-10",26.2567,26.3935,25.832,25.9976,240100.0],["2005-03-11",26.1559,26.415,25.9112,26.3287,203800.0],["2005-03-14",26.1847,26.6742,26.1847,26.5374,120600.0],["2005-03-15",26.8109,26.8109,26.3791,26.3863,166900.0],["2005-03-16",26.2351,26.5446,26.0048,26.048,282600.0],["2005-03-17",25.9112,26.2351,25.7673,26.0552,207200.0],["2005-03-18",26.2711,28.819,25.7673,27.797,1292900.0],["2005-03-21",27.9193,27.9193,27.2212,27.3219,417400.0],["2005-03-22",27.5595,27.5595,26.7317,27.0052,204500.0],["2005-03-23",27.1348,27.2212,26.703,27.0412,199900.0],["2005-03-24",27.1708,27.1708,26.8397,26.8613,130400.0],["2005-03-28",26.7821,27.0628,26.6454,26.9117,144400.0],["2005-03-29",26.9549,26.9549,26.5662,26.6958,195700.0],["2005-03-30",26.8181,26.9477,26.3863,26.8757,245700.0],["2005-03-31",26.9837,26.9909,26.4222,26.5518,160800.0],["2005-04-01",26.7965,26.7965,26.1056,26.2423,149200.0],["2005-04-04",26.3647,26.4654,26.0192,26.415,146200.0],["2005-04-05",26.595,26.595,26.2063,26.3719,119900.0],["2005-04-06",26.5518,26.6814,26.1127,26.4222,141300.0],["2005-04-07",26.5374,26.6526,26.0984,26.5446,137300.0],["2005-04-08",26.631,26.7317,26.2135,26.2783,117700.0],["2005-04-11",26.487,26.631,26.0264,26.451,184400.0],["2005-04-12",26.4726,26.631,26.0192,26.5302,157000.0],["2005-04-13",26.2855,26.523,25.501,25.7025,243800.0],["2005-04-14",25.8896,25.976,25.393,25.393,132900.0],["2005-04-15",25.5513,25.5513,24.6732,24.9683,352000.0],["2005-04-18",24.8028,25.3642,24.5437,25.1195,207400.0],["2005-04-19",25.2634,25.3066,24.7092,25.0331,204100.0],["2005-04-20",24.9611,25.0835,24.3997,24.4933,232700.0],["2005-04-21",24.5725,25.4794,23.8095,25.3138,253600.0],["2005-04-22",25.429,25.5513,24.918,25.0331,220900.0],["2005-04-25",25.1843,25.4002,25.0259,25.2562,96700.0],["2005-04-26",25.321,25.4506,24.7884,25.0331,104800.0],["2005-04-27",25.0619,25.5153,24.6516,25.1699,154000.0],["2005-04-28",25.0187,25.285,24.4861,24.5581,143300.0],["2005-04-29",24.8028,25.1915,24.3422,25.0835,158200.0],["2005-05-02",24.9611,25.3066,24.8964,25.2706,242300.0],["2005-05-03",25.1483,25.6233,24.882,25.4074,247400.0],["2005-05-04",25.5801,26.0264,25.4218,25.8105,149800.0],["2005-05-05",25.9112,25.9112,25.0691,25.2203,141400.0],["2005-05-06",25.5154,25.8105,25.1843,25.5657,89100.0],["2005-05-09",25.7313,25.7313,25.2418,25.6737,121800.0],["2005-05-10",25.7241,25.7241,25.1555,25.2203,129200.0],["2005-05-11",25.3714,25.3714,24.3134,25.0259,124100.0],["2005-05-12",25.0115,25.3066,24.6588,24.702,76900.0],["2005-05-13",24.8676,25.285,24.5581,25.1915,205300.0],["2005-05-16",25.3066,25.7097,25.0835,25.6377,156100.0],["2005-05-17",25.7313,26.0048,25.1914,25.8896,207900.0],["2005-05-18",25.8105,26.7893,25.8105,26.7245,224600.0],["2005-05-19",26.9261,27.3003,26.7893,27.3003,233300.0],["2005-05-20",27.0988,27.1708,26.7389,27.0196,173900.0],["2005-05-23",27.0269,27.4587,26.8325,27.4299,162400.0],["2005-05-24",27.4875,27.7466,27.3003,27.4947,191000.0],["2005-05-25",27.2356,27.2931,26.6814,26.7245,194800.0],["2005-05-26",26.8469,27.3003,26.631,26.9909,114900.0],["2005-05-27",27.2787,27.3507,26.7965,27.2284,65200.0],["2005-05-31",27.2931,27.3363,26.9189,27.0052,287300.0],["2005-06-01",27.2428,27.3435,26.7605,27.1348,179400.0],["2005-06-02",27.2716,27.2931,26.9405,27.2068,90700.0],["2005-06-03",27.2644,27.2931,26.7965,26.9405,153200.0],["2005-06-06",27.0484,27.0484,26.7389,26.9909,80600.0],["2005-06-07",27.1276,27.4083,26.6886,26.7749,189700.0],["2005-06-08",26.7893,26.8757,26.2927,26.3431,240400.0],["2005-06-09",26.4726,26.8469,25.94,26.8469,241400.0],["2005-06-10",26.9117,27.0124,26.5302,26.7749,338200.0],["2005-06-13",26.8181,26.9693,26.6814,26.9189,159200.0],["2005-06-14",26.9837,27.5019,26.9837,27.286,180900.0],["2005-06-15",27.4227,27.4443,26.9765,27.1924,230400.0],["2005-06-16",27.1924,27.689,27.1348,27.5667,148200.0],["2005-06-17",27.5379,28.0273,27.2932,27.8474,381300.0],["2005-06-20",27.9193,27.9193,27.3867,27.6314,184800.0],["2005-06-21",27.5307,27.8402,27.2788,27.4587,106500.0],["2005-06-22",27.7106,27.869,27.4155,27.761,139500.0],["2005-06-23",27.8546,27.8546,27.1636,27.25,135900.0],["2005-06-24",27.2428,27.833,26.9261,27.214,210500.0],["2005-06-27",27.1924,27.3939,26.4007,27.25,126600.0],["2005-06-28",27.3219,27.833,27.1276,27.833,237200.0],["2005-06-29",27.8618,28.0633,27.7178,27.8905,168000.0],["2005-06-30",28.0273,28.1497,27.7394,27.7466,209200.0],["2005-07-01",27.8186,27.9985,27.5307,27.9985,174300.0],["2005-07-05",27.7178,28.4591,27.7178,28.4304,229000.0],["2005-07-06",28.5599,28.5599,27.4731,27.5667,164000.0],["2005-07-07",27.2068,27.8114,27.2068,27.617,206300.0],["2005-07-08",27.653,28.2792,27.2356,28.2,180500.0],["2005-07-11",28.3728,28.6031,28.0561,28.308,212800.0],["2005-07-12",28.416,28.416,27.8042,27.905,254900.0],["2005-07-13",28.0417,28.1713,27.5523,27.6818,253700.0],["2005-07-14",27.9193,28.2864,27.8474,27.8905,204500.0],["2005-07-15",27.5235,27.8186,26.4079,26.6742,546800.0],["2005-07-18",26.9909,27.2068,26.7389,26.8757,346400.0],["2005-07-19",27.0628,27.1132,26.6958,27.0412,131200.0],["2005-07-20",26.9477,27.0628,26.2711,26.5302,300400.0],["2005-07-21",26.1991,26.3215,25.7385,25.9256,703400.0],["2005-07-22",26.0983,26.9765,25.9976,26.9333,320600.0],["2005-07-25",26.9333,27.3651,26.6598,26.9045,206000.0],["2005-07-26",26.8109,27.106,26.5158,26.595,322600.0],["2005-07-27",26.6238,26.8469,26.3431,26.7677,466900.0],["2005-07-28",26.7893,27.2572,26.3575,26.9909,248200.0],["2005-07-29",26.9909,27.1348,26.5518,26.6094,225100.0],["2005-08-01",26.6454,26.9549,26.6454,26.6958,181200.0],["2005-08-02",26.7245,26.9117,26.5662,26.7461,224600.0],["2005-08-03",26.8109,26.8109,26.2279,26.3863,177300.0],["2005-08-04",26.4798,26.6742,26.1559,26.1919,211300.0],["2005-08-05",26.2063,26.2063,25.7673,25.8752,129300.0],["2005-08-08",26.0552,26.2279,25.6593,25.7745,134400.0],["2005-08-09",25.7313,26.0624,25.4866,25.5657,171400.0],["2005-08-10",25.6953,26.1199,25.6881,25.8752,150700.0],["2005-08-11",25.904,26.2279,25.8248,26.1271,156200.0],["2005-08-12",26.0624,26.2567,25.3354,26.1559,222200.0],["2005-08-15",26.012,26.631,26.012,26.523,168800.0],["2005-08-16",26.631,26.631,25.9256,25.9328,131400.0],["2005-08-17",25.9112,26.3431,25.5945,26.0912,136700.0],["2005-08-18",26.0624,26.2207,25.8033,26.1199,97000.0],["2005-08-19",26.0552,26.5518,25.7169,26.084,106000.0],["2005-08-22",25.9832,26.4294,25.9832,26.3791,176200.0],["2005-08-23",26.3791,26.4151,26.0336,26.2279,182300.0],["2005-08-24",26.0408,26.3359,25.7601,25.976,172500.0],["2005-08-25",25.9832,26.1847,25.9544,26.084,85600.0],["2005-08-26",26.1991,26.1991,25.5513,25.8033,154100.0],["2005-08-29",25.7961,26.1991,25.4794,26.0912,176800.0],["2005-08-30",26.0624,26.1919,25.6521,26.012,169300.0],["2005-08-31",26.1343,26.3287,25.9112,26.2495,186000.0],["2005-09-01",26.1559,26.631,26.1559,26.4294,197300.0],["2005-09-02",26.2855,26.4654,26.1128,26.2351,108400.0],["2005-09-06",26.3359,26.5374,26.1847,26.3719,139100.0],["2005-09-07",26.2639,26.5374,26.084,26.2927,123900.0],["2005-09-08",26.2063,26.2711,25.8464,26.084,101300.0],["2005-09-09",26.1056,26.4151,25.94,26.2711,100600.0],["2005-09-12",26.1919,26.415,25.9112,26.2855,142800.0],["2005-09-13",26.1919,26.2639,25.4146,25.9904,244100.0],["2005-09-14",26.0336,26.2351,25.6737,25.8752,294800.0],["2005-09-15",26.0192,26.2063,25.8321,26.1128,141900.0],["2005-09-16",26.2207,26.8253,26.1847,26.6238,544900.0],["2005-09-19",26.5662,26.7605,26.3431,26.4582,282600.0],["2005-09-20",26.4942,26.9117,26.2279,26.6094,340600.0],["2005-09-21",26.5014,26.703,25.7025,25.8249,295800.0],["2005-09-22",26.3575,27.1348,25.5801,26.6022,506800.0],["2005-09-23",26.7245,26.7245,25.8033,26.0192,463000.0],["2005-09-26",25.9616,26.667,25.9616,26.4366,770100.0],["2005-09-27",26.4438,26.631,26.2423,26.523,297700.0],["2005-09-28",26.5518,26.8829,26.3143,26.3215,454900.0],["2005-09-29",26.3647,26.6238,26.0192,26.6166,340400.0],["2005-09-30",26.6094,26.6166,26.2207,26.6022,241000.0],["2005-10-03",26.631,27.0268,26.595,26.9333,376700.0],["2005-10-04",26.8037,27.3507,26.6238,26.7605,300100.0],["2005-10-05",26.6957,26.6957,25.7097,25.7097,288600.0],["2005-10-06",25.6809,25.9904,25.3426,25.5729,296800.0],["2005-10-07",25.6377,25.94,25.393,25.6305,162200.0],["2005-10-10",25.8176,25.8824,25.2418,25.4362,201800.0],["2005-10-11",25.5225,25.7241,24.227,24.3349,472300.0],["2005-10-12",24.2774,24.4069,23.2481,23.644,525700.0],["2005-10-13",23.7663,24.0902,23.3345,23.8887,295300.0],["2005-10-14",24.1262,24.2342,23.4065,23.7951,161600.0],["2005-10-17",23.6656,23.6944,23.0826,23.4784,247700.0],["2005-10-18",23.4928,23.7448,23.0682,23.1474,190000.0],["2005-10-19",23.0322,23.8455,22.9386,23.7519,301700.0],["2005-10-20",23.7304,23.7591,22.9602,23.1114,274100.0],["2005-10-21",23.1546,23.6944,23.0178,23.2409,164400.0],["2005-10-24",23.4065,23.7232,23.1402,23.5144,250800.0],["2005-10-25",23.4568,23.7519,23.1617,23.7088,194100.0],["2005-10-26",23.536,24.0542,23.2121,23.5432,218900.0],["2005-10-27",23.4568,23.572,22.9314,23.097,211900.0],["2005-10-28",23.1618,23.7879,23.1618,23.5072,196400.0],["2005-10-31",23.6944,24.1694,23.4065,23.4281,311600.0],["2005-11-01",23.2985,23.5792,23.0178,23.3921,266700.0],["2005-11-02",23.4209,24.5941,23.2265,24.5077,367700.0],["2005-11-03",24.6948,24.9899,24.4357,24.5221,291300.0],["2005-11-04",24.4717,24.4717,24.1046,24.4717,143400.0],["2005-11-07",24.4717,24.5581,24.155,24.3278,172900.0],["2005-11-08",24.1766,24.2054,23.8527,23.9319,239800.0],["2005-11-09",23.9535,24.1478,23.8599,23.9535,228900.0],["2005-11-10",23.9607,24.666,23.716,24.5149,360300.0],["2005-11-11",24.5221,25.0115,24.4213,24.6948,295300.0],["2005-11-14",24.5581,24.5581,23.9535,24.1622,168900.0],["2005-11-15",24.0686,24.1982,23.5936,23.8383,207900.0],["2005-11-16",23.9391,23.9751,23.2769,23.464,217700.0],["2005-11-17",23.4928,23.9535,23.2913,23.8887,190100.0],["2005-11-18",24.0543,24.1982,23.536,23.8815,204000.0],["2005-11-21",24.0398,24.4789,23.6224,24.3062,291900.0],["2005-11-22",24.1406,24.4573,23.6944,24.0974,234700.0],["2005-11-23",24.0758,24.4141,23.7951,24.1982,189400.0],["2005-11-25",24.2846,24.5437,24.0686,24.3421,68600.0],["2005-11-28",24.3422,24.3997,24.0399,24.0686,229300.0],["2005-11-29",24.1622,24.6085,23.8959,23.9751,221000.0],["2005-11-30",24.0039,24.263,23.8527,23.9463,214700.0],["2005-12-01",24.0183,24.6156,23.7447,24.5797,174100.0],["2005-12-02",24.5005,24.9467,24.083,24.227,164400.0],["2005-12-05",24.0974,24.1694,23.6944,23.9967,149100.0],["2005-12-06",23.9247,24.2702,23.6152,23.68,205600.0],["2005-12-07",23.7591,23.7879,23.4353,23.6296,157400.0],["2005-12-08",23.5288,23.8455,23.2265,23.5,212800.0],["2005-12-09",23.4353,24.0039,23.0898,23.9607,192100.0],["2005-12-12",23.9607,24.7884,23.9535,24.6732,395300.0],["2005-12-13",24.5437,24.774,24.371,24.6445,177900.0],["2005-12-14",24.5365,24.7812,24.0974,24.3278,235200.0],["2005-12-15",24.2486,24.3134,23.2769,23.8239,388200.0],["2005-12-16",21.7798,22.4924,20.7506,21.0889,1700000.0],["2005-12-19",21.0889,21.5135,20.3403,20.5706,558400.0],["2005-12-20",20.4339,20.8369,20.2899,20.513,498900.0],["2005-12-21",20.513,20.9593,20.3979,20.5994,376600.0],["2005-12-22",20.6786,21.0817,20.4987,20.513,338800.0],["2005-12-23",20.4843,20.8657,20.4843,20.7146,284400.0],["2005-12-27",20.693,20.9377,20.4195,20.4195,231000.0],["2005-12-28",20.4555,20.8009,20.3763,20.6786,237800.0],["2005-12-29",20.6426,20.8009,20.4843,20.549,240500.0],["2005-12-30",20.4411,20.8297,20.3907,20.5202,246200.0],["2006-01-03",20.765,20.7938,20.3691,20.6642,524800.0],["2006-01-04",20.5778,20.7506,20.2899,20.4483,437000.0],["2006-01-05",20.513,20.513,19.9804,20.0524,382100.0],["2006-01-06",19.7573,19.9804,19.6709,19.9732,459700.0],["2006-01-09",19.9372,20.0596,19.7069,19.8581,475100.0],["2006-01-10",19.8653,20.7146,19.7717,20.6426,710600.0],["2006-01-11",20.8153,21.4559,20.6138,21.1104,695300.0],["2006-01-12",21.1248,21.3336,20.9089,21.1464,445100.0],["2006-01-13",21.2688,21.4991,21.0313,21.4487,321600.0],["2006-01-17",21.3696,21.6431,21.1177,21.132,486500.0],["2006-01-18",21.0097,21.4127,20.8153,21.3048,437000.0],["2006-01-19",21.4703,21.4919,21.1536,21.1608,387900.0],["2006-01-20",21.2472,21.276,20.8081,21.2328,409400.0],["2006-01-23",21.3336,21.5711,21.2688,21.4199,238100.0],["2006-01-24",21.5423,21.7654,21.4056,21.6143,222300.0],["2006-01-25",21.7366,21.7366,21.3336,21.6143,430900.0],["2006-01-26",21.7222,21.7294,21.5567,21.6071,417400.0],["2006-01-27",21.6143,21.9382,21.5207,21.7366,372400.0],["2006-01-30",21.7294,21.8086,21.5855,21.6431,1211000.0],["2006-01-31",21.6647,21.751,21.5063,21.6287,604400.0],["2006-02-01",21.5855,21.895,21.4775,21.7006,939800.0],["2006-02-02",21.7006,21.7294,21.4415,21.5927,631000.0],["2006-02-03",21.4703,21.6647,21.3552,21.4271,417400.0],["2006-02-06",21.5351,21.5351,20.7506,21.4559,221800.0],["2006-02-07",21.4847,21.6503,21.2832,21.2832,254700.0],["2006-02-08",21.3552,21.6431,21.1032,21.5639,236900.0],["2006-02-09",21.6719,21.6719,21.3984,21.4703,327100.0],["2006-02-10",21.3408,21.5207,21.0313,21.4343,187500.0],["2006-02-13",21.4343,21.5927,21.1392,21.5423,242800.0],["2006-02-14",21.4415,21.6287,21.3983,21.5711,169200.0],["2006-02-15",21.5927,21.5999,21.3552,21.5423,176300.0],["2006-02-16",21.6791,21.6791,21.4487,21.5855,272800.0],["2006-02-17",21.5063,21.6719,21.4199,21.5711,240400.0],["2006-02-21",21.5927,21.6287,21.3048,21.5855,151200.0],["2006-02-22",21.5567,21.7078,21.4055,21.6647,381900.0],["2006-02-23",21.5423,21.5999,21.3912,21.4775,262500.0],["2006-02-24",21.4271,21.5423,21.2688,21.4703,308400.0],["2006-02-27",21.5783,21.6071,21.4199,21.4415,233900.0],["2006-02-28",21.4199,21.5063,21.1608,21.1752,178500.0],["2006-03-01",21.312,21.8446,21.2904,21.5639,731900.0],["2006-03-02",21.4559,21.7222,21.4559,21.5855,722100.0],["2006-03-03",21.4487,21.7222,21.4487,21.5351,774000.0],["2006-03-06",21.6071,21.7078,21.3336,21.5927,634300.0],["2006-03-07",21.5135,21.6143,21.4199,21.5351,175400.0],["2006-03-08",21.4847,21.7006,21.4055,21.5063,354100.0],["2006-03-09",21.5855,21.6647,21.2976,21.348,157900.0],["2006-03-10",21.4199,21.5135,21.204,21.4559,209200.0],["2006-03-13",21.4487,21.7654,21.3912,21.5135,197300.0],["2006-03-14",21.4487,21.7582,21.1968,21.6647,160500.0],["2006-03-15",21.6071,21.9094,21.4631,21.8806,185600.0],["2006-03-16",21.9598,22.1757,21.8662,21.9166,194800.0],["2006-03-17",21.9742,22.4924,21.9094,22.1037,712900.0],["2006-03-20",22.0461,22.0461,21.5279,21.5927,322600.0],["2006-03-21",21.3336,21.5999,21.2832,21.3336,237700.0],["2006-03-22",21.5351,21.5351,21.0817,21.1752,397100.0],["2006-03-23",18.289,20.1388,18.2458,18.7424,3425400.0],["2006-03-24",18.7208,19.2895,18.6777,19.0231,604700.0],["2006-03-27",19.1527,19.527,19.0304,19.1743,496000.0],["2006-03-28",19.1239,19.2679,19.0879,19.1383,536200.0],["2006-03-29",19.2895,19.419,19.1743,19.2463,669200.0],["2006-03-30",19.3974,19.3974,19.1671,19.2319,338300.0],["2006-03-31",19.383,19.4262,19.0663,19.2607,442400.0],["2006-04-03",19.347,19.5558,19.1959,19.3326,627100.0],["2006-04-04",19.4334,19.4334,19.0519,19.0735,376000.0],["2006-04-05",19.2391,19.2751,18.9944,19.1167,353800.0],["2006-04-06",19.2247,19.2247,18.908,18.9728,240000.0],["2006-04-07",19.1167,19.3254,18.9296,19.016,260000.0],["2006-04-10",19.1599,19.3974,18.8576,19.2463,315300.0],["2006-04-11",19.3614,19.3902,18.9728,19.016,257600.0],["2006-04-12",19.0447,19.1167,18.9152,18.9584,178000.0],["2006-04-13",19.0591,19.1095,18.872,18.9368,214100.0],["2006-04-17",18.98,19.0304,18.7353,18.8936,324900.0],["2006-04-18",19.0303,19.5702,19.016,19.5054,516000.0],["2006-04-19",19.5846,19.6493,19.0735,19.3686,259700.0],["2006-04-20",19.4118,19.4118,18.9512,19.0519,282300.0],["2006-04-21",19.0663,19.2823,18.9872,19.1095,300500.0],["2006-04-24",19.0304,19.1743,18.8144,19.0304,274200.0],["2006-04-25",19.1239,19.1239,18.836,18.9872,197200.0],["2006-04-26",19.1311,19.383,18.9008,18.98,204600.0],["2006-04-27",18.8864,19.2679,18.7856,18.9944,196700.0],["2006-04-28",18.9656,19.1311,18.8432,19.1023,264600.0],["2006-05-01",19.1887,19.1887,18.8792,18.9368,394000.0],["2006-05-02",19.1167,19.1167,18.8144,18.9728,279900.0],["2006-05-03",19.0591,19.1527,18.728,19.0231,188500.0],["2006-05-04",19.1383,19.1599,18.8288,19.0735,271500.0],["2006-05-05",19.2535,19.2535,18.8792,19.0519,216400.0],["2006-05-08",19.0591,19.1815,18.9656,19.0663,175900.0],["2006-05-09",19.1023,19.1095,18.8432,18.9368,219300.0],["2006-05-10",19.0088,19.0088,18.8,18.9512,289300.0],["2006-05-11",19.016,19.2607,18.8432,19.0951,476300.0],["2006-05-12",19.1311,19.2031,18.9296,19.0519,360000.0],["2006-05-15",18.9728,19.383,18.8504,19.2895,266100.0],["2006-05-16",19.2607,19.2607,18.9872,18.9944,381400.0],["2006-05-17",18.8864,19.0304,18.7209,18.8504,163500.0],["2006-05-18",18.9728,18.9728,18.6849,18.7784,164800.0],["2006-05-19",18.7496,19.2247,18.6561,19.0231,176700.0],["2006-05-22",18.908,19.1023,18.6921,18.9728,189200.0],["2006-05-23",19.1023,19.1023,18.5625,18.7137,510900.0],["2006-05-24",18.9008,19.0735,18.4761,18.9728,382000.0],["2006-05-25",19.1599,19.1815,18.7208,19.0231,406700.0],["2006-05-26",19.1239,19.1887,19.0375,19.1599,377200.0],["2006-05-30",19.0807,19.1167,18.8864,18.9584,309700.0],["2006-05-31",19.0807,19.0807,18.8936,18.944,506500.0],["2006-06-01",19.0591,19.0735,18.8792,19.016,351800.0],["2006-06-02",19.1095,19.2895,18.908,19.0879,177400.0],["2006-06-05",18.9152,19.0735,18.872,18.8936,334200.0],["2006-06-06",18.8792,19.0376,18.6921,18.9368,238200.0],["2006-06-07",19.0016,19.0735,18.7568,18.764,379400.0],["2006-06-08",18.7496,18.9296,18.4402,18.8288,498600.0],["2006-06-09",18.9152,18.9152,18.6417,18.7137,343900.0],["2006-06-12",18.6489,18.764,18.4689,18.6417,255600.0],["2006-06-13",18.5625,18.9296,18.4905,18.5985,359400.0],["2006-06-14",18.8432,18.8432,18.4761,18.6489,332300.0],["2006-06-15",18.6705,18.8792,18.6201,18.8576,376300.0],["2006-06-16",18.8648,19.0088,18.7641,18.8144,493700.0],["2006-06-19",18.8,18.9584,18.5409,18.6921,372800.0],["2006-06-20",18.6561,18.8936,18.4617,18.5481,405700.0],["2006-06-21",18.5049,19.0016,18.4905,18.7424,220400.0],["2006-06-22",18.6849,18.8288,18.5553,18.5841,209400.0],["2006-06-23",18.5121,18.5697,18.2026,18.2818,282100.0],["2006-06-26",18.3538,18.4186,18.1954,18.3394,245400.0],["2006-06-27",18.3826,18.6993,18.3682,18.5481,327800.0],["2006-06-28",18.6489,18.6489,17.9867,18.1594,418100.0],["2006-06-29",18.2746,18.8864,18.1882,18.8504,326000.0],["2006-06-30",18.9728,19.1815,18.6561,18.6921,457500.0],["2006-07-03",18.6849,18.8144,18.5841,18.8072,81500.0],["2006-07-05",18.7856,19.0663,18.5841,18.8144,383400.0],["2006-07-06",18.7281,19.2103,18.6993,19.2103,440400.0],["2006-07-07",19.1311,19.8221,19.0447,19.5774,567300.0],["2006-07-10",19.6925,19.7933,19.1239,19.1671,385500.0],["2006-07-11",19.2103,19.8869,18.9368,19.8437,337000.0],["2006-07-12",19.7717,20.0308,19.6925,19.7861,334400.0],["2006-07-13",19.7789,19.8509,19.455,19.6062,265900.0],["2006-07-14",19.6637,19.6853,19.2031,19.4838,305700.0],["2006-07-17",19.4046,19.7501,19.2751,19.6206,270600.0],["2006-07-18",19.7141,20.0236,19.5846,19.8509,317200.0],["2006-07-19",19.9444,20.2467,19.7933,19.966,451500.0],["2006-07-20",19.1527,19.6133,18.9728,18.9872,413300.0],["2006-07-21",18.9296,19.4838,18.7209,19.3902,430100.0],["2006-07-24",19.4838,19.9157,19.4838,19.7573,349800.0],["2006-07-25",19.7933,20.4339,19.7933,20.2323,383800.0],["2006-07-26",20.2539,20.3691,19.9948,20.2179,255600.0],["2006-07-27",20.218,20.3331,19.6421,19.7213,289600.0],["2006-07-28",19.8509,20.5059,19.7141,20.4483,324000.0],["2006-07-31",20.4915,20.765,20.4051,20.693,226400.0],["2006-08-01",20.4987,20.8297,20.3403,20.6138,195700.0],["2006-08-02",20.5274,21.0241,20.5274,20.8729,346900.0],["2006-08-03",20.6714,21.204,20.585,21.1824,276500.0],["2006-08-04",21.2904,21.5207,21.1032,21.348,336200.0],["2006-08-07",21.348,21.4199,21.0097,21.1608,338800.0],["2006-08-08",21.1248,21.4343,20.7506,20.8081,218100.0],["2006-08-09",20.9809,21.0745,20.5922,20.6354,179200.0],["2006-08-10",20.5203,20.9161,20.2539,20.8729,159400.0],["2006-08-11",20.8801,20.8873,20.3619,20.8369,185100.0],["2006-08-14",20.8801,21.1968,20.7074,20.7722,249800.0],["2006-08-15",20.9521,21.348,20.9449,21.1464,197200.0],["2006-08-16",21.2904,21.2904,20.9377,21.1752,171500.0],["2006-08-17",21.0889,21.4487,21.0241,21.2328,268400.0],["2006-08-18",21.3408,21.3408,20.621,20.9881,402700.0],["2006-08-21",20.8801,20.9017,18.6921,20.7578,256700.0],["2006-08-22",20.8225,20.8225,20.5562,20.7506,238000.0],["2006-08-23",20.8369,20.8729,20.0596,20.2467,405200.0],["2006-08-24",20.3331,20.6858,20.2036,20.6498,183100.0],["2006-08-25",20.7002,20.7722,20.4771,20.6858,132200.0],["2006-08-28",20.7506,20.801,20.5346,20.7362,146000.0],["2006-08-29",20.8081,21.2976,20.693,21.2976,171900.0],["2006-08-30",21.2616,21.6934,21.2616,21.6647,309900.0],["2006-08-31",21.7726,21.9238,21.6215,21.6359,327500.0],["2006-09-01",21.8086,21.9885,21.6215,21.8446,169400.0],["2006-09-05",22.0173,22.4924,21.7438,22.1181,433700.0],["2006-09-06",22.0389,22.2405,21.9886,22.0173,236200.0],["2006-09-07",22.0245,22.0605,21.6935,21.8014,354500.0],["2006-09-08",21.6934,21.8662,21.5423,21.5927,186800.0],["2006-09-11",21.6071,21.6647,21.3984,21.5279,258800.0],["2006-09-12",21.5855,21.6503,21.4199,21.5783,257200.0],["2006-09-13",21.5783,21.715,21.3768,21.6862,697400.0],["2006-09-14",21.5783,22.0821,21.5783,21.9094,253500.0],["2006-09-15",22.0245,22.2405,21.7582,21.7582,1288500.0],["2006-09-18",21.5999,21.5999,21.2904,21.348,400000.0],["2006-09-19",21.4055,21.5783,21.2328,21.4559,217700.0],["2006-09-20",21.6647,21.9382,21.3552,21.7582,301900.0],["2006-09-21",22.3124,23.3561,21.9238,22.3988,802000.0],["2006-09-22",22.442,22.4636,21.715,21.823,551600.0],["2006-09-25",21.9382,22.1685,21.6791,21.8878,465700.0],["2006-09-26",21.931,22.3412,21.7654,22.3412,428600.0],["2006-09-27",22.2045,22.5859,22.1037,22.4492,294800.0],["2006-09-28",22.4132,22.6291,22.2117,22.3628,324700.0],["2006-09-29",22.4492,22.7659,22.3844,22.4204,527100.0],["2006-10-02",22.3124,22.5356,21.8446,21.9022,389000.0],["2006-10-03",21.9454,22.2765,21.6503,22.1469,432200.0],["2006-10-04",22.1829,22.2836,21.8158,22.2189,198900.0],["2006-10-05",22.1541,22.6363,22.1541,22.4996,298400.0],["2006-10-06",22.3772,22.5859,22.2621,22.4924,179000.0],["2006-10-09",22.4204,22.6075,22.0893,22.6075,230700.0],["2006-10-10",22.6651,22.6651,22.1469,22.4924,263600.0],["2006-10-11",22.1973,22.4276,22.0533,22.3916,302800.0],["2006-10-12",22.4564,22.5859,22.298,22.5859,226500.0],["2006-10-13",22.4924,22.5644,22.334,22.55,251900.0],["2006-10-16",22.6075,22.6075,22.2261,22.4996,298900.0],["2006-10-17",22.3556,22.5212,22.3196,22.4708,533000.0],["2006-10-18",22.4636,22.8307,22.3484,22.7011,237200.0],["2006-10-19",22.7299,22.9458,22.6291,22.9242,209200.0],["2006-10-20",22.9098,23.0034,22.4708,22.7515,321800.0],["2006-10-23",22.7659,23.0322,22.5931,22.917,279000.0],["2006-10-24",22.9458,22.9458,22.5428,22.6867,180600.0],["2006-10-25",22.7731,22.8235,22.3988,22.6291,204700.0],["2006-10-26",22.7659,22.917,22.2621,22.8883,209500.0],["2006-10-27",22.917,22.917,22.6003,22.7371,162300.0],["2006-10-30",22.5787,22.8595,22.334,22.7443,133100.0],["2006-10-31",22.8882,22.8882,22.3988,22.6147,226400.0],["2006-11-01",22.6723,22.8163,22.298,22.4564,233700.0],["2006-11-02",22.4564,22.5931,22.406,22.4996,190100.0],["2006-11-03",22.5068,22.7731,22.4276,22.5284,282700.0],["2006-11-06",22.5212,23.1474,22.4996,22.9386,267100.0],["2006-11-07",22.9962,23.2697,22.7875,23.1114,155700.0],["2006-11-08",23.0754,23.5576,23.0466,23.5144,233200.0],["2006-11-09",23.5936,23.6728,23.3201,23.4928,341200.0],["2006-11-10",23.5576,23.8455,23.5072,23.8023,141600.0],["2006-11-13",23.716,23.9535,23.716,23.8527,146000.0],["2006-11-14",23.8455,24.2774,23.8023,24.263,296800.0],["2006-11-15",24.191,24.5797,24.0614,24.4645,248700.0],["2006-11-16",24.6157,24.6229,24.1406,24.2918,148000.0],["2006-11-17",24.3278,24.3709,24.1118,24.3637,219300.0],["2006-11-20",24.2918,24.5869,24.1982,24.2774,240000.0],["2006-11-21",24.3206,24.3925,23.9679,24.3134,249100.0],["2006-11-22",24.4789,24.6588,24.3422,24.5365,250100.0],["2006-11-24",24.3709,24.6372,24.2342,24.5941,87400.0],["2006-11-27",24.4861,24.5005,24.083,24.1982,339600.0],["2006-11-28",24.1838,24.2342,23.9751,24.0183,277300.0],["2006-11-29",24.1694,24.2702,24.0326,24.191,459400.0],["2006-11-30",24.1334,24.191,23.8455,23.9823,366300.0],["2006-12-01",23.9319,24.1046,23.4856,23.9175,330300.0],["2006-12-04",23.8959,24.1694,23.8023,24.1046,231900.0],["2006-12-05",24.2198,24.4789,24.1118,24.299,327000.0],["2006-12-06",24.263,24.263,23.9319,24.0183,247800.0],["2006-12-07",24.1046,24.1982,23.8239,23.8671,157200.0],["2006-12-08",23.8815,23.9895,23.6872,23.8383,263700.0],["2006-12-11",23.8743,24.2054,23.8743,24.1046,467900.0],["2006-12-12",24.191,24.2918,24.0758,24.0974,354500.0],["2006-12-13",24.3494,24.5437,24.2558,24.2846,384500.0],["2006-12-14",24.4213,24.6157,24.3422,24.4645,239300.0],["2006-12-15",24.5869,24.7308,24.4501,24.63,446100.0],["2006-12-18",24.6732,24.81,24.1838,24.2414,311300.0],["2006-12-19",25.5441,25.7169,24.3853,24.6804,1715900.0],["2006-12-20",24.7524,24.9395,24.6013,24.6804,458400.0],["2006-12-21",24.8244,25.285,24.702,24.9467,734100.0],["2006-12-22",24.8244,25.1195,24.7092,24.8676,709000.0],["2006-12-26",24.9036,25.5945,24.9036,25.5298,343600.0],["2006-12-27",25.5729,25.8896,25.5585,25.7889,285200.0],["2006-12-28",25.7673,25.8536,25.5441,25.6665,324400.0],["2006-12-29",25.7457,26.0408,25.7097,25.7961,380200.0],["2007-01-03",25.8752,26.5086,25.6305,25.904,469600.0],["2007-01-04",25.9328,25.9328,25.285,25.4794,465800.0],["2007-01-05",25.2994,25.5801,25.2347,25.2778,362600.0],["2007-01-08",25.2562,25.6377,25.0403,25.5441,474300.0],["2007-01-09",25.393,25.8033,25.2778,25.5585,295500.0],["2007-01-10",25.5441,25.7601,25.3282,25.6017,312800.0],["2007-01-11",25.5513,26.2855,25.5441,25.7529,586000.0],["2007-01-12",25.8393,26.1703,25.6089,25.7673,488900.0],["2007-01-16",25.6953,25.976,25.6737,25.8033,440600.0],["2007-01-17",25.7025,25.904,25.6233,25.8033,309700.0],["2007-01-18",25.8752,25.8752,25.3858,25.5369,310900.0],["2007-01-19",25.501,25.8824,25.1987,25.6953,261900.0],["2007-01-22",25.6305,25.6953,25.1915,25.3066,398200.0],["2007-01-23",25.2059,25.7817,25.1915,25.6233,381000.0],["2007-01-24",25.6233,25.6233,25.2131,25.3786,395900.0],["2007-01-25",25.3786,25.3786,25.0331,25.1699,385100.0],["2007-01-26",25.0835,25.5154,25.0475,25.3786,293500.0],["2007-01-29",25.3282,25.6665,25.1555,25.4506,347800.0],["2007-01-30",25.5154,25.5369,25.1771,25.3282,281000.0],["2007-01-31",25.2346,25.5585,25.0547,25.4434,305800.0],["2007-02-01",25.5729,25.6953,25.3282,25.4578,492200.0],["2007-02-02",25.501,26.0984,25.501,25.7817,376000.0],["2007-02-05",25.7241,25.9184,25.6305,25.7529,406800.0],["2007-02-06",25.8177,25.904,25.6089,25.8321,345200.0],["2007-02-07",25.8752,25.9328,25.7313,25.8752,347300.0],["2007-02-08",25.7961,25.9904,25.7457,25.7601,204000.0],["2007-02-09",25.7601,25.868,25.5298,25.5369,180400.0],["2007-02-12",25.6161,25.6737,25.285,25.3714,189100.0],["2007-02-13",25.3858,25.5873,25.3858,25.5513,175600.0],["2007-02-14",25.5226,25.6593,25.3282,25.4938,267900.0],["2007-02-15",25.4506,25.7601,25.3786,25.6593,261800.0],["2007-02-16",25.6809,25.8176,25.4434,25.7529,243800.0],["2007-02-20",25.832,26.1919,25.4938,26.1199,376600.0],["2007-02-21",26.0768,26.6885,26.0768,26.415,517000.0],["2007-02-22",26.4007,26.4078,26.012,26.0336,292000.0],["2007-02-23",26.0912,26.0912,25.7889,26.0048,259600.0],["2007-02-26",26.0048,26.0264,25.8033,25.9112,313000.0],["2007-02-27",25.7673,25.8176,25.0475,25.0907,314400.0],["2007-02-28",25.1267,25.2706,24.6588,25.0403,266700.0],["2007-03-01",24.6517,25.3426,24.2558,25.0835,395700.0],["2007-03-02",25.0691,25.285,24.81,24.8388,329100.0],["2007-03-05",24.6732,25.0763,24.5797,24.6516,335900.0],["2007-03-06",24.7812,25.0763,24.6373,24.8532,191000.0],["2007-03-07",24.7956,25.1339,24.6085,24.9108,301200.0],["2007-03-08",25.0403,25.1267,24.8388,24.8964,175600.0],["2007-03-09",24.9611,25.0043,24.7164,24.8676,224000.0],["2007-03-12",24.774,25.1123,24.774,25.0331,154100.0],["2007-03-13",24.9036,25.0763,24.5077,24.5941,264200.0],["2007-03-14",24.5293,24.9611,24.2198,24.6732,263000.0],["2007-03-15",24.5221,24.9467,24.5221,24.774,152400.0],["2007-03-16",24.7308,25.0187,24.6085,24.6804,340100.0],["2007-03-19",24.7884,25.0331,24.7668,24.9252,172800.0],["2007-03-20",25.0043,25.2634,24.8964,25.2275,252400.0],["2007-03-21",25.2634,25.6233,24.9971,25.5945,254300.0],["2007-03-22",23.0682,23.0754,21.7654,22.37,2286200.0],["2007-03-23",22.514,22.7371,22.3124,22.5644,786800.0],["2007-03-26",22.5428,22.6939,21.4343,21.751,883700.0],["2007-03-27",21.6431,21.895,21.5279,21.751,588200.0],["2007-03-28",21.7294,21.9886,21.5927,21.8806,363800.0],["2007-03-29",21.967,22.3412,21.967,22.3196,413400.0],["2007-03-30",22.3916,22.5859,22.298,22.3844,463900.0],["2007-04-02",22.4708,22.5068,22.1397,22.4276,278000.0],["2007-04-03",22.6363,22.9602,22.3412,22.5068,729700.0],["2007-04-04",22.3268,22.4492,22.0533,22.0533,379900.0],["2007-04-05",22.0893,22.4852,22.0893,22.3484,400500.0],["2007-04-09",22.3196,22.6219,22.2117,22.5715,503200.0],["2007-04-10",22.514,22.9602,22.514,22.7875,316800.0],["2007-04-11",22.8307,22.8307,22.4276,22.5788,348500.0],["2007-04-12",22.6219,22.7875,22.3628,22.7659,262400.0],["2007-04-13",22.8379,22.8379,22.6147,22.7803,455700.0],["2007-04-16",22.9242,23.0898,22.8451,22.9674,402400.0],["2007-04-17",22.9026,22.9962,22.8307,22.9386,365800.0],["2007-04-18",22.9386,22.9818,22.6723,22.8307,275600.0],["2007-04-19",22.8091,22.8307,22.2333,22.7155,300700.0],["2007-04-20",22.9674,23.1114,22.6363,23.0178,298700.0],["2007-04-23",23.0034,23.0754,22.6363,22.6579,283500.0],["2007-04-24",22.6435,22.7371,22.4276,22.5715,283300.0],["2007-04-25",22.55,22.7587,22.3844,22.5212,330400.0],["2007-04-26",22.7515,22.9242,22.4852,22.6147,322700.0],["2007-04-27",22.5572,22.6003,21.9598,22.2549,327500.0],["2007-04-30",22.2261,22.3844,22.1181,22.2189,448200.0],["2007-05-01",22.1829,22.7947,22.0677,22.7227,445900.0],["2007-05-02",22.7155,23.3345,22.5859,23.1474,483200.0],["2007-05-03",23.2265,23.3705,23.1258,23.2193,415100.0],["2007-05-04",23.3633,23.4713,23.1042,23.3849,466300.0],["2007-05-07",23.3057,23.464,23.1258,23.3057,255100.0],["2007-05-08",23.1618,23.1618,22.9818,23.1042,245400.0],["2007-05-09",23.097,23.2913,22.8882,23.2193,167500.0],["2007-05-10",23.0322,23.1042,22.8379,22.953,411000.0],["2007-05-11",22.8379,23.2913,22.7803,23.1977,199500.0],["2007-05-14",23.0898,23.1833,22.8882,22.9602,174700.0],["2007-05-15",23.0106,23.1689,22.7515,22.8738,263500.0],["2007-05-16",22.9026,23.1761,22.8019,23.1761,155500.0],["2007-05-17",23.0682,23.2121,22.8163,22.881,177500.0],["2007-05-18",22.881,23.1402,22.7083,23.0754,202500.0],["2007-05-21",22.7299,23.4569,22.6939,23.4353,332700.0],["2007-05-22",23.3921,23.5432,23.2049,23.3561,239700.0],["2007-05-23",23.3993,23.4137,22.9098,23.0394,243100.0],["2007-05-24",22.989,23.2913,22.4996,22.5788,243600.0],["2007-05-25",22.7083,22.7659,22.3556,22.4708,308800.0],["2007-05-29",22.514,22.7731,22.4204,22.7299,148100.0],["2007-05-30",22.5284,22.8235,22.442,22.7371,171800.0],["2007-05-31",22.8235,23.025,22.6723,22.8666,225900.0],["2007-06-01",22.9314,23.4425,22.7731,23.3993,248100.0],["2007-06-04",23.4065,26.8469,23.4065,26.2783,2184800.0],["2007-06-05",26.0336,26.6958,25.6593,25.8105,589800.0],["2007-06-06",25.5801,26.0912,25.5801,26.0696,438200.0],["2007-06-07",25.8752,26.048,25.5513,25.5513,411900.0],["2007-06-08",25.6377,26.1919,25.2634,26.0984,384600.0],["2007-06-11",25.9832,26.1343,25.5945,26.0552,440800.0],["2007-06-12",25.8896,25.8896,25.3786,25.5226,385400.0],["2007-06-13",25.5513,25.5729,25.0619,25.4362,483000.0],["2007-06-14",25.3714,25.8752,25.3714,25.6737,348700.0],["2007-06-15",26.0624,26.4007,25.7097,26.1056,575600.0],["2007-06-18",26.2135,26.3143,25.7169,25.9184,308600.0],["2007-06-19",25.7745,25.8752,25.1339,25.5729,650200.0],["2007-06-20",25.5585,25.8033,25.4074,25.4434,432500.0],["2007-06-21",25.285,25.8608,25.2274,25.7241,290700.0],["2007-06-22",25.7097,25.7241,25.0619,25.4362,632500.0],["2007-06-25",25.4146,25.4722,24.666,24.6876,448900.0],["2007-06-26",24.7812,24.9467,24.5725,24.738,413400.0],["2007-06-27",24.6445,24.9683,24.3997,24.9683,293800.0],["2007-06-28",25.0763,25.8968,25.0763,25.7673,471300.0],["2007-06-29",25.868,26.5662,25.7097,25.868,699000.0],["2007-07-02",25.8968,26.1056,25.7529,26.0048,455200.0],["2007-07-03",26.12,26.1847,25.8824,26.0624,220600.0],["2007-07-05",25.9904,26.1991,25.8176,26.1056,224800.0],["2007-07-06",26.048,26.1631,25.7745,26.0912,256300.0],["2007-07-09",26.0912,26.1919,25.7169,25.7889,316200.0],["2007-07-10",25.6665,25.6665,25.249,25.2922,349800.0],["2007-07-11",25.1915,25.7241,25.1915,25.4434,268900.0],["2007-07-12",25.5729,25.8896,25.3786,25.8824,435200.0],["2007-07-13",25.8824,26.0912,25.7025,25.8249,269300.0],["2007-07-16",24.6516,25.465,24.6516,25.285,628800.0],["2007-07-17",25.2778,25.7745,25.1555,25.5657,705500.0],["2007-07-18",25.5585,25.6809,25.1555,25.5585,634000.0],["2007-07-19",23.8599,24.9971,23.752,24.6229,982900.0],["2007-07-20",24.5653,24.5653,24.119,24.3278,754100.0],["2007-07-23",24.3062,24.8172,24.2918,24.4933,810000.0],["2007-07-24",24.2342,24.5077,24.1694,24.3134,758300.0],["2007-07-25",24.4429,24.4933,23.8743,24.0039,986900.0],["2007-07-26",23.7807,24.0614,23.2265,23.6728,856500.0],["2007-07-27",23.536,23.6512,22.8954,23.0826,1098500.0],["2007-07-30",23.097,23.4497,22.6435,23.3633,743800.0],["2007-07-31",23.4856,23.6224,23.1402,23.1618,721500.0],["2007-08-01",23.0754,23.5072,23.0322,23.3633,701900.0],["2007-08-02",23.4137,23.5864,23.1833,23.3849,524100.0],["2007-08-03",23.3201,23.4281,22.5428,22.5428,550200.0],["2007-08-06",22.6435,22.9098,22.0173,22.8883,745300.0],["2007-08-07",22.7947,23.3561,22.5716,23.1618,750800.0],["2007-08-08",23.3489,23.5216,23.0322,23.4928,1055800.0],["2007-08-09",23.1402,24.4501,22.7443,24.0039,1249200.0],["2007-08-10",23.6152,24.918,23.5288,23.7232,1125700.0],["2007-08-13",23.8023,24.5725,23.68,24.0111,599600.0],["2007-08-14",24.0111,24.1982,23.3921,23.7088,386200.0],["2007-08-15",23.5288,23.8527,23.1546,23.169,545300.0],["2007-08-16",22.7443,23.8959,22.6363,23.8599,632300.0],["2007-08-17",24.6084,24.8316,23.8455,24.191,431800.0],["2007-08-20",24.2414,24.4069,22.9458,23.4784,478000.0],["2007-08-21",23.133,23.5576,23.0466,23.3921,437700.0],["2007-08-22",23.572,23.7376,23.3489,23.4928,297600.0],["2007-08-23",23.7448,23.8815,23.3633,23.5216,398600.0],["2007-08-24",23.536,23.8239,23.3489,23.6872,467200.0],["2007-08-27",23.6224,24.299,23.4784,24.083,340900.0],["2007-08-28",23.9679,24.3278,23.9175,24.0039,416700.0],["2007-08-29",24.2486,24.3781,23.8239,24.2558,204500.0],["2007-08-30",24.0039,24.4645,23.9895,24.2198,266700.0],["2007-08-31",24.6085,24.6804,24.2774,24.5293,434200.0],["2007-09-04",24.4789,24.8388,24.3422,24.6445,296000.0],["2007-09-05",24.5293,24.6876,24.2702,24.3566,410200.0],["2007-09-06",24.3422,24.6373,24.3206,24.5437,306400.0],["2007-09-07",24.2342,24.4141,24.0471,24.2486,253900.0],["2007-09-10",24.3997,24.5221,24.1118,24.299,272500.0],["2007-09-11",24.2342,24.5437,24.191,24.3637,244000.0],["2007-09-12",24.3422,24.5365,24.2774,24.3781,238000.0],["2007-09-13",24.191,24.882,24.191,24.6588,335800.0],["2007-09-14",24.5005,25.0979,24.5005,25.0835,293200.0],["2007-09-17",25.0331,25.1339,24.5797,24.9971,434600.0],["2007-09-18",25.1267,25.8248,24.9036,25.7529,306200.0],["2007-09-19",25.8752,26.5374,25.5801,25.5801,653500.0],["2007-09-20",25.5729,26.0336,24.9827,25.3354,780900.0],["2007-09-21",25.5729,25.5729,25.0115,25.1555,1136600.0],["2007-09-24",25.2202,25.4578,24.9251,25.0979,439900.0],["2007-09-25",24.9899,25.0835,24.6444,24.7884,564600.0],["2007-09-26",24.9611,25.1843,24.6804,25.0115,523100.0],["2007-09-27",25.1771,25.2634,25.0331,25.2419,865400.0],["2007-09-28",25.1195,25.2994,24.9755,25.0907,445000.0],["2007-10-01",25.0979,25.5153,24.7884,25.4866,483500.0],["2007-10-02",25.5082,25.8464,25.4506,25.8176,440900.0],["2007-10-03",25.6161,25.904,25.3354,25.8536,443800.0],["2007-10-04",25.8968,25.9616,25.6665,25.9256,298400.0],["2007-10-05",25.9256,26.0983,25.868,26.0408,359900.0],["2007-10-08",26.0408,26.0912,25.868,26.0912,436300.0],["2007-10-09",26.0912,26.0912,25.7025,25.94,496100.0],["2007-10-10",25.7313,27.1636,25.7313,27.034,869200.0],["2007-10-11",27.034,27.3507,26.9045,27.0412,585300.0],["2007-10-12",27.0412,27.5091,27.0268,27.5019,376000.0],["2007-10-15",27.5523,27.6026,26.7749,27.2212,451000.0],["2007-10-16",27.3867,27.5307,26.8757,27.0196,394800.0],["2007-10-17",27.4659,27.4659,26.8181,27.0988,380500.0],["2007-10-18",27.0628,27.4443,26.7605,27.2788,378400.0],["2007-10-19",27.2788,27.3291,26.5302,26.5806,468800.0],["2007-10-22",26.5014,27.2068,26.3431,27.1204,331400.0],["2007-10-23",27.214,27.4299,26.7101,27.3723,565800.0],["2007-10-24",27.3939,27.4731,26.631,26.8253,568100.0],["2007-10-25",26.9981,27.5019,26.8757,27.3939,482900.0],["2007-10-26",27.7034,28.1497,27.4011,28.0489,504000.0],["2007-10-29",28.0633,28.1785,27.5595,27.797,395400.0],["2007-10-30",28.7759,28.7903,27.8042,28.1497,535400.0],["2007-10-31",28.3944,28.6031,27.9337,28.4879,401600.0],["2007-11-01",28.452,28.6319,27.1348,27.178,862600.0],["2007-11-02",27.4083,27.9481,26.6886,27.0628,389300.0],["2007-11-05",26.9693,26.9693,25.5945,26.4294,527500.0],["2007-11-06",26.084,26.6094,25.7097,26.6094,578000.0],["2007-11-07",26.3215,26.5446,25.4074,25.4866,546100.0],["2007-11-08",25.8033,27.0268,25.0763,26.9909,704500.0],["2007-11-09",26.8901,26.9405,26.1271,26.7533,475600.0],["2007-11-12",26.8901,26.8901,26.2711,26.2711,362500.0],["2007-11-13",26.7173,27.0916,26.3575,27.0556,290500.0],["2007-11-14",27.2572,27.2572,26.5158,26.6526,285300.0],["2007-11-15",26.5302,26.8541,26.1056,26.2711,261800.0],["2007-11-16",26.2711,26.559,25.6449,26.4582,289400.0],["2007-11-19",26.3503,26.3503,25.4865,25.8896,295000.0],["2007-11-20",25.8896,26.7533,25.8176,26.5086,389900.0],["2007-11-21",26.4438,27.0556,26.2351,26.5014,343900.0],["2007-11-23",26.8253,26.9549,26.1415,26.7821,148300.0],["2007-11-26",26.8613,26.8613,25.5369,25.5369,407700.0],["2007-11-27",25.8464,26.012,25.465,25.9112,353100.0],["2007-11-28",26.0624,26.2063,25.6665,25.9112,495700.0],["2007-11-29",25.7889,25.976,25.3642,25.7097,257500.0],["2007-11-30",25.7961,26.2495,25.321,25.3642,450300.0],["2007-12-03",25.2634,25.7385,25.0547,25.3354,294100.0],["2007-12-04",25.2922,25.5082,25.1267,25.429,262000.0],["2007-12-05",25.7169,25.7817,25.2059,25.4506,222000.0],["2007-12-06",25.4146,25.9112,25.4146,25.8608,318300.0],["2007-12-07",25.9112,25.9112,25.4506,25.5513,262200.0],["2007-12-10",25.5729,25.9112,25.0475,25.2922,467300.0],["2007-12-11",25.2706,25.4506,24.702,24.7308,357200.0],["2007-12-12",25.2634,25.2922,24.3637,24.5509,428800.0],["2007-12-13",24.227,24.6876,24.0758,24.3925,397100.0],["2007-12-14",24.2198,24.4429,23.572,23.6008,313100.0],["2007-12-17",23.6368,24.1334,23.5504,23.8887,273700.0],["2007-12-18",23.9607,24.7236,23.8311,24.5797,261900.0],["2007-12-19",24.3853,24.9611,24.3853,24.7596,391300.0],["2007-12-20",25.4146,25.6881,24.5797,25.2634,712400.0],["2007-12-21",25.6809,26.0048,25.3138,25.9112,743900.0],["2007-12-24",25.904,25.9112,25.5873,25.9112,128600.0],["2007-12-26",25.8752,26.3575,25.6449,26.0624,232900.0],["2007-12-27",26.0264,26.0264,25.2419,25.2419,266200.0],["2007-12-28",25.2778,25.976,25.2778,25.4146,249400.0],["2007-12-31",25.4074,25.8033,25.0547,25.1123,208800.0],["2008-01-02",24.9396,25.4434,24.4141,24.6588,283900.0],["2008-01-03",24.7524,24.9179,24.1118,24.191,332600.0],["2008-01-04",24.0542,24.1334,23.5504,23.5792,202900.0],["2008-01-07",23.8023,24.2054,23.6512,23.7879,311900.0],["2008-01-08",23.9175,24.155,23.3417,23.4209,355200.0],["2008-01-09",23.4425,24.2342,23.4425,24.0686,615600.0],["2008-01-10",23.8023,24.6948,23.5072,24.3349,361000.0],["2008-01-11",24.0974,24.155,23.5504,23.572,455900.0],["2008-01-14",23.6872,23.8815,23.2985,23.4928,496800.0],["2008-01-15",23.1761,23.464,22.6651,22.6651,543700.0],["2008-01-16",22.6219,24.5653,22.6219,24.0327,850700.0],["2008-01-17",24.0399,24.3709,23.5216,23.608,537900.0],["2008-01-18",23.5792,23.6944,22.6363,22.8738,607900.0],["2008-01-22",22.2477,23.9823,22.0749,22.8451,557000.0],["2008-01-23",22.0821,24.2702,21.5927,24.1838,609800.0],["2008-01-24",24.1118,24.6588,23.8095,24.3637,470000.0],["2008-01-25",24.6157,24.6588,23.7663,23.9751,268200.0],["2008-01-28",23.8599,24.299,23.3633,24.299,522100.0],["2008-01-29",24.4789,24.4789,23.7879,24.0686,393600.0],["2008-01-30",23.8599,24.4069,23.7519,23.8239,372300.0],["2008-01-31",23.5,25.1483,23.2553,24.666,592600.0],["2008-02-01",24.666,25.0475,24.1262,25.0043,451200.0],["2008-02-04",25.0691,25.7241,24.7308,25.4722,469800.0],["2008-02-05",24.8964,25.3066,24.738,24.774,248600.0],["2008-02-06",24.9683,25.6449,24.6372,25.0547,382900.0],["2008-02-07",24.8604,25.6233,24.8604,25.357,567200.0],["2008-02-08",25.3138,25.3642,24.7884,24.9755,243100.0],["2008-02-11",25.1123,25.321,24.6948,25.0403,293600.0],["2008-02-12",25.2203,25.5657,24.8388,25.3858,320900.0],["2008-02-13",25.6593,26.2567,24.7956,26.1703,326300.0],["2008-02-14",26.4079,26.6454,25.9112,26.3359,395100.0],["2008-02-15",26.1631,26.3071,25.5801,26.1703,253000.0],["2008-02-19",26.4654,26.8469,26.0048,26.5374,294000.0],["2008-02-20",26.3719,26.6022,26.0768,26.6022,181300.0],["2008-02-21",26.8397,27.0412,26.2351,26.2999,255300.0],["2008-02-22",26.2711,26.2711,25.4218,25.6449,591200.0],["2008-02-25",25.6737,26.9117,25.2059,26.8397,353300.0],["2008-02-26",26.6886,26.9837,26.2999,26.5734,405100.0],["2008-02-27",26.1127,26.6526,26.1055,26.5374,303600.0],["2008-02-28",26.3503,26.451,25.5297,25.6377,340000.0],["2008-02-29",25.465,25.6881,24.9683,25.0979,315400.0],["2008-03-03",24.7452,25.0907,24.5437,25.0403,397400.0],["2008-03-04",24.8964,25.1051,24.3062,24.5077,534800.0],["2008-03-05",24.6157,24.9395,24.3637,24.7164,339200.0],["2008-03-06",24.5365,25.9112,24.5365,24.7452,561200.0],["2008-03-07",24.4789,25.1411,24.191,24.3206,378300.0],["2008-03-10",24.3062,24.5725,23.7448,23.8383,355900.0],["2008-03-11",24.4717,25.357,24.3637,25.357,740400.0],["2008-03-12",25.357,25.357,24.774,24.9467,430500.0],["2008-03-13",24.5941,24.9611,24.3134,24.8316,456600.0],["2008-03-14",24.9324,24.9899,23.6296,23.7951,518600.0],["2008-03-17",23.2481,23.644,22.7155,22.7803,699100.0],["2008-03-18",22.9962,24.4789,22.8882,24.2126,628000.0],["2008-03-19",24.4429,25.2202,24.1046,24.1766,480800.0],["2008-03-20",24.4141,25.0331,24.2126,24.7308,977000.0],["2008-03-24",24.8316,26.0624,24.6804,25.6737,613400.0],["2008-03-25",25.6305,25.8392,25.3282,25.4434,385000.0],["2008-03-26",25.2634,25.9256,25.1986,25.5513,611100.0],["2008-03-27",24.335,24.4645,22.0893,22.0893,1322100.0],["2008-03-28",22.2549,22.7083,21.715,21.7726,623500.0],["2008-03-31",21.6647,21.9166,21.0313,21.787,987700.0],["2008-04-01",21.8086,22.1685,21.4199,21.9454,503200.0],["2008-04-02",21.7726,22.4924,21.7438,22.1253,589400.0],["2008-04-03",22.0245,22.1109,21.1968,21.2688,547000.0],["2008-04-04",21.3911,21.6719,21.2688,21.5639,1147400.0],["2008-04-07",21.715,21.715,21.4487,21.5135,865100.0],["2008-04-08",21.204,21.4055,20.9089,20.9593,517500.0],["2008-04-09",20.8945,21.2976,20.7938,20.8801,633200.0],["2008-04-10",20.7434,21.0025,20.693,20.7794,433900.0],["2008-04-11",20.7506,20.8585,20.146,20.2323,454100.0],["2008-04-14",20.1892,20.621,20.1532,20.3979,432500.0],["2008-04-15",20.4339,20.6282,20.3763,20.4627,393800.0],["2008-04-16",20.6282,20.9737,20.549,20.8729,277600.0],["2008-04-17",20.7506,20.9305,20.4843,20.4843,422500.0],["2008-04-18",20.9089,21.2472,20.8369,21.0241,507500.0],["2008-04-21",20.3907,21.348,20.3907,21.0313,359000.0],["2008-04-22",20.9449,21.0385,20.4267,20.4699,583300.0],["2008-04-23",20.4843,20.5994,20.1964,20.3619,525100.0],["2008-04-24",20.3403,20.9233,20.2036,20.7218,315900.0],["2008-04-25",20.7362,20.8657,20.4267,20.5346,310600.0],["2008-04-28",20.585,20.9953,20.1532,20.8153,374200.0],["2008-04-29",20.5922,21.0241,20.5058,20.7074,395200.0],["2008-04-30",20.7074,21.0457,20.2395,20.2611,311300.0],["2008-05-01",20.2251,21.168,20.1604,21.1032,474000.0],["2008-05-02",21.4055,21.5351,20.8585,20.9593,236100.0],["2008-05-05",20.8369,21.0457,20.585,20.7866,195200.0],["2008-05-06",20.5922,21.1248,20.5058,20.8225,308200.0],["2008-05-07",20.8657,21.1536,20.3259,20.3403,227800.0],["2008-05-08",20.4195,20.7794,20.1604,20.5994,292600.0],["2008-05-09",20.3547,21.0169,20.3547,20.8657,194100.0],["2008-05-12",20.9737,21.3048,20.6498,21.276,281400.0],["2008-05-13",21.3264,21.6503,21.2472,21.6503,304400.0],["2008-05-14",21.6935,21.6935,21.3768,21.5279,320600.0],["2008-05-15",21.4415,21.6934,21.1608,21.6503,217800.0],["2008-05-16",21.7438,21.787,21.2688,21.4199,152000.0],["2008-05-19",21.4703,21.7798,21.3264,21.4847,206100.0],["2008-05-20",21.3696,21.7079,21.1968,21.4487,188800.0],["2008-05-21",21.5063,21.7222,21.1392,21.1896,212400.0],["2008-05-22",21.1176,21.7294,21.1176,21.4991,184800.0],["2008-05-23",21.348,21.348,20.9377,21.0817,113900.0],["2008-05-27",20.9017,21.4991,20.9017,21.4559,232600.0],["2008-05-28",21.7654,21.7654,20.9593,21.3192,307700.0],["2008-05-29",21.3192,22.5212,21.3192,22.2261,376000.0],["2008-05-30",22.298,22.4132,21.823,22.3844,366200.0],["2008-06-02",22.3988,22.3988,21.4127,21.859,267400.0],["2008-06-03",21.931,21.931,21.5783,21.7222,435600.0],["2008-06-04",21.6215,22.4852,21.4127,22.3268,401700.0],["2008-06-05",22.4636,22.5788,22.0605,22.5644,222000.0],["2008-06-06",22.4204,22.4492,21.8374,21.967,267000.0],["2008-06-09",22.1109,22.1181,21.3768,21.4847,291900.0],["2008-06-10",21.2544,21.8446,21.24,21.5351,254500.0],["2008-06-11",21.5567,21.5855,20.7218,20.8441,450500.0],["2008-06-12",21.0601,21.3768,20.8801,20.9017,375200.0],["2008-06-13",21.132,21.348,20.6858,21.1536,318200.0],["2008-06-16",21.1105,21.2472,20.7434,21.0889,180400.0],["2008-06-17",21.0529,21.168,20.729,20.8945,182300.0],["2008-06-18",20.8081,20.9521,20.1604,20.4627,321500.0],["2008-06-19",20.3619,20.5778,20.1028,20.5778,276400.0],["2008-06-20",20.4771,20.5922,19.9372,20.3979,471300.0],["2008-06-23",20.9233,20.9449,20.0812,20.8441,342900.0],["2008-06-24",20.6066,20.6426,20.2683,20.4411,244000.0],["2008-06-25",20.4555,21.4703,20.4555,21.4703,369700.0],["2008-06-26",21.2256,21.3696,20.9017,20.9377,244400.0],["2008-06-27",21.0457,21.1608,20.729,20.7434,929500.0],["2008-06-30",20.6066,20.8513,20.5418,20.6282,340700.0],["2008-07-01",20.5059,20.8441,20.4195,20.7506,471300.0],["2008-07-02",20.6858,20.8657,20.1748,20.1748,211000.0],["2008-07-03",20.2611,20.513,20.0452,20.1748,117300.0],["2008-07-07",20.3691,20.657,19.7429,19.8077,336900.0],["2008-07-08",19.8293,20.1172,19.1527,19.6781,652700.0],["2008-07-09",19.8005,19.8005,19.0663,19.0951,325700.0],["2008-07-10",19.0663,19.5918,19.0016,19.4982,317800.0],["2008-07-11",19.2391,19.4982,18.9944,19.3255,256700.0],["2008-07-14",19.4334,19.4334,18.9008,19.1095,176300.0],["2008-07-15",18.908,19.3398,18.6993,18.7137,292200.0],["2008-07-16",18.8072,19.419,18.7209,19.1167,507700.0],["2008-07-17",19.2823,19.7861,19.0663,19.5558,433600.0],["2008-07-18",19.4406,20.0092,19.2319,19.2679,309900.0],["2008-07-21",19.3686,19.8149,19.1815,19.5414,416700.0],["2008-07-22",19.383,20.1244,19.0951,20.074,654600.0],["2008-07-23",20.1964,20.657,20.074,20.1748,557600.0],["2008-07-24",19.1743,19.563,18.0299,18.7137,1135700.0],["2008-07-25",18.6273,18.9368,18.0875,18.2314,514800.0],["2008-07-28",18.0515,18.4186,17.8859,18.0155,448700.0],["2008-07-29",18.0299,18.7137,18.0299,18.5193,410800.0],["2008-07-30",18.6705,18.8216,18.2602,18.5697,495800.0],["2008-07-31",18.5011,18.8332,18.3495,18.6166,434600.0],["2008-08-01",18.6888,18.9631,17.9886,18.7971,313500.0],["2008-08-04",18.8621,18.9703,18.4506,18.7105,422200.0],["2008-08-05",18.9487,19.288,18.7466,19.288,348900.0],["2008-08-06",19.5262,19.685,19.0931,19.6344,300700.0],["2008-08-07",19.8005,19.8005,19.0642,19.1869,366500.0],["2008-08-08",19.158,20.1181,19.158,20.0098,286500.0],["2008-08-11",20.3274,20.3274,19.5045,19.8799,396800.0],["2008-08-12",19.851,19.851,19.2519,19.4901,353200.0],["2008-08-13",19.4901,19.4901,19.1652,19.223,334100.0],["2008-08-14",19.1652,19.6417,19.0786,19.5117,307300.0],["2008-08-15",19.7138,20.2119,19.3601,20.0531,492700.0],["2008-08-18",20.2408,20.2408,19.223,19.4035,286700.0],["2008-08-19",19.2446,19.3818,19.0281,19.2374,317700.0],["2008-08-20",19.2735,19.6633,18.6599,18.927,273400.0],["2008-08-21",18.826,19.0281,18.3856,18.5517,156800.0],["2008-08-22",18.6166,18.927,18.4867,18.6383,289600.0],["2008-08-25",18.4506,18.5805,18.2557,18.3856,329700.0],["2008-08-26",18.3279,18.5228,18.133,18.3207,240600.0],["2008-08-27",18.2918,18.7177,18.234,18.6166,214300.0],["2008-08-28",18.7321,19.2158,18.6022,19.1436,200300.0],["2008-08-29",19.1147,19.1147,18.7394,18.8404,198800.0],["2008-09-02",19.2879,19.8438,19.1941,19.5045,319700.0],["2008-09-03",19.4251,19.7283,19.0281,19.6128,329300.0],["2008-09-04",19.4035,19.4035,18.8404,18.9848,259600.0],["2008-09-05",18.8765,18.9342,18.3712,18.6744,231900.0],["2008-09-08",19.1941,19.7211,19.0931,19.6994,256300.0],["2008-09-09",19.7355,20.313,19.2952,19.3168,430700.0],["2008-09-10",19.5911,19.5911,18.8765,19.0353,467500.0],["2008-09-11",18.7682,19.4107,18.7249,19.1508,324600.0],["2008-09-12",19.0209,19.5117,18.927,19.1003,157200.0],["2008-09-15",18.3279,19.3457,18.0247,19.0858,311400.0],["2008-09-16",18.7033,19.6922,18.7033,19.223,421000.0],["2008-09-17",18.8693,19.8077,18.4867,18.7032,376200.0],["2008-09-18",19.0786,20.9266,18.6166,20.5007,787100.0],["2008-09-19",21.6629,22.1465,20.9771,21.6556,1507500.0],["2008-09-22",21.5329,21.6556,20.5512,20.5512,246000.0],["2008-09-23",20.5945,20.876,20.3346,20.5656,240800.0],["2008-09-24",20.4501,20.5223,19.7933,19.7933,314600.0],["2008-09-25",19.3096,19.6489,18.7393,18.7682,494300.0],["2008-09-26",18.2701,18.7393,18.0464,18.6527,644600.0],["2008-09-29",18.595,18.8909,16.6893,18.3568,650000.0],["2008-09-30",18.6455,18.7033,18.133,18.5372,486400.0],["2008-10-01",18.2196,18.6094,18.0969,18.5228,303000.0],["2008-10-02",18.4578,18.7971,17.8515,17.8948,341600.0],["2008-10-03",18.0536,18.2124,17.1657,17.209,437700.0],["2008-10-06",16.8264,17.5771,15.8952,17.4183,576800.0],["2008-10-07",17.4472,17.4544,16.6821,16.8192,507200.0],["2008-10-08",16.2345,17.4905,16.1695,16.7976,522600.0],["2008-10-09",16.8553,16.9564,15.9458,16.0613,589900.0],["2008-10-10",15.6354,16.9275,14.3577,16.6821,980400.0],["2008-10-13",16.8625,17.8226,16.8192,17.7432,692200.0],["2008-10-14",17.9453,18.0103,16.9852,17.3678,624800.0],["2008-10-15",16.516,16.9203,15.4188,15.4332,480100.0],["2008-10-16",15.325,16.0685,14.8052,16.0179,700700.0],["2008-10-17",15.5199,15.8952,14.9207,15.1589,633400.0],["2008-10-20",15.4044,15.4333,14.9352,15.2817,452500.0],["2008-10-21",15.0001,15.8014,14.7547,14.863,321800.0],["2008-10-22",14.7331,14.8197,13.8091,13.8668,688000.0],["2008-10-23",14.0401,14.3072,13.4121,13.8813,674700.0],["2008-10-24",13.1522,13.9101,12.6685,13.7008,530800.0],["2008-10-27",13.4337,13.4337,12.7046,12.7046,410500.0],["2008-10-28",12.9717,12.9717,12.1993,12.3221,1290500.0],["2008-10-29",12.3547,12.9637,12.3039,12.6229,443200.0],["2008-10-30",12.826,13.1305,12.3402,12.797,365000.0],["2008-10-31",12.6375,13.667,12.4417,13.464,292900.0],["2008-11-03",13.435,13.9715,13.3915,13.8555,289200.0],["2008-11-04",13.9643,14.1383,13.551,13.7975,263700.0],["2008-11-05",13.5873,14.044,13.4205,13.4495,243400.0],["2008-11-06",13.2827,13.4857,13.1087,13.1885,338900.0],["2008-11-07",13.2755,13.3407,12.8912,13.1015,290300.0],["2008-11-10",13.3117,13.3552,12.5577,12.6737,184000.0],["2008-11-11",12.4924,12.5214,11.8254,12.0357,216400.0],["2008-11-12",11.8544,12.1517,11.1149,11.1656,245600.0],["2008-11-13",11.1294,11.8979,10.6363,11.8834,310200.0],["2008-11-14",11.6586,11.8834,11.0569,11.0786,307900.0],["2008-11-17",10.9336,11.4339,10.9336,10.9771,379800.0],["2008-11-18",10.9626,11.1656,10.3608,10.7596,278900.0],["2008-11-19",10.7378,10.9264,9.614,9.6213,205900.0],["2008-11-20",9.6213,9.8823,8.657,8.6715,326600.0],["2008-11-21",8.8165,9.8243,8.5047,9.6213,544900.0],["2008-11-24",9.6503,10.8466,9.411,10.7088,450500.0],["2008-11-25",10.7596,10.8176,10.1796,10.7378,301900.0],["2008-11-26",10.4841,11.2526,10.4406,11.2091,230600.0],["2008-11-28",11.2961,11.4484,10.8684,11.0714,203700.0],["2008-12-01",10.8176,11.3976,9.817,9.846,349700.0],["2008-12-02",10.0563,10.6653,9.904,10.6363,361300.0],["2008-12-03",10.3681,11.1801,10.1361,11.1076,241900.0],["2008-12-04",10.8829,11.4919,10.1216,10.4768,398900.0],["2008-12-05",10.2811,11.4846,10.0201,11.4629,359100.0],["2008-12-08",11.5789,12.4489,11.5281,12.4489,459600.0],["2008-12-09",12.2749,12.9565,12.2242,12.3402,386600.0],["2008-12-10",12.3982,12.9057,12.3257,12.5867,239800.0],["2008-12-11",12.4489,12.5504,11.7892,11.9632,338300.0],["2008-12-12",11.6151,12.2024,11.2889,12.0139,381200.0],["2008-12-15",12.0212,12.2532,11.4991,11.8109,370100.0],["2008-12-16",11.9269,12.2532,11.6441,12.1734,413400.0],["2008-12-17",11.9414,12.0357,11.7021,11.9849,260600.0],["2008-12-18",9.4328,11.1511,9.4255,10.3826,774900.0],["2008-12-19",10.6436,10.8684,10.1506,10.3463,870100.0],["2008-12-22",10.4406,10.5058,9.8895,10.2448,492200.0],["2008-12-23",9.7808,10.2448,9.2008,9.4328,427300.0],["2008-12-24",9.411,9.4763,9.237,9.3458,153600.0],["2008-12-26",9.3458,9.498,9.266,9.469,134100.0],["2008-12-29",9.5343,9.7735,9.0195,9.1863,196700.0],["2008-12-30",9.179,9.3675,9.121,9.2515,346600.0],["2008-12-31",9.3603,9.904,9.3023,9.846,337100.0],["2009-01-02",9.8895,10.5348,9.643,10.4696,241900.0],["2009-01-05",10.4043,10.4188,10.0491,10.1506,271900.0],["2009-01-06",10.1433,10.6508,10.1433,10.2956,283700.0],["2009-01-07",9.875,10.2956,9.8533,10.1506,424700.0],["2009-01-08",10.0998,10.3318,9.8751,9.9838,258000.0],["2009-01-09",9.9693,10.0491,9.6358,9.6865,215800.0],["2009-01-12",9.7518,9.7518,9.179,9.295,330600.0],["2009-01-13",9.2008,9.4908,8.976,9.1863,300600.0],["2009-01-14",8.9687,9.0703,8.5555,8.7947,465600.0],["2009-01-15",8.889,9.1065,8.6135,8.9615,489200.0],["2009-01-16",9.0557,9.2443,8.7367,8.8745,271000.0],["2009-01-20",8.7585,9.0848,8.4902,8.4902,268900.0],["2009-01-21",8.541,8.686,8.3525,8.6715,329400.0],["2009-01-22",8.5337,8.744,8.3815,8.454,196600.0],["2009-01-23",8.2365,8.28,7.9972,8.1422,320700.0],["2009-01-26",8.1205,8.309,7.9464,8.0987,373900.0],["2009-01-27",8.1785,8.6352,8.1495,8.4757,197500.0],["2009-01-28",8.6545,8.888,8.5523,8.7494,209900.0],["2009-01-29",8.6107,8.6472,8.3188,8.3626,138700.0],["2009-01-30",8.4356,8.5377,7.9102,7.954,243100.0],["2009-02-02",7.8737,8.078,7.7496,8.0415,162300.0],["2009-02-03",8.0488,8.0488,7.7132,7.7715,221600.0],["2009-02-04",7.7569,7.8153,7.6037,7.7351,378000.0],["2009-02-05",7.6402,8.0415,7.5818,7.9467,305000.0],["2009-02-06",7.9394,8.4429,7.8518,8.348,230500.0],["2009-02-09",8.2604,8.5158,8.1072,8.3334,253500.0],["2009-02-10",8.224,8.3553,7.8591,7.9102,241800.0],["2009-02-11",7.9321,8.2021,7.9321,8.1072,194500.0],["2009-02-12",8.0123,8.2532,7.9613,8.2167,243700.0],["2009-02-13",8.1802,8.3991,8.0269,8.078,96600.0],["2009-02-17",7.8664,7.9686,7.7205,7.7934,393400.0],["2009-02-18",7.9248,8.0488,7.6986,7.9905,414600.0],["2009-02-19",8.0999,8.3991,8.0999,8.2459,661400.0],["2009-02-20",8.1072,8.3188,7.9832,8.1729,247300.0],["2009-02-23",8.545,8.545,7.9102,7.9248,214400.0],["2009-02-24",7.9905,8.348,7.808,8.275,228600.0],["2009-02-25",8.1875,8.3991,7.9759,8.0707,305900.0],["2009-02-26",8.1583,8.2677,7.8956,7.9394,281600.0],["2009-02-27",7.7715,8.3115,7.6621,8.0342,259000.0],["2009-03-02",8.0269,8.0561,7.5015,7.5088,341900.0],["2009-03-03",7.6037,7.8372,7.1951,7.2534,262500.0],["2009-03-04",7.3775,7.5818,7.1659,7.4942,279300.0],["2009-03-05",7.2899,7.3045,6.801,6.8521,312400.0],["2009-03-06",6.9761,7.0418,6.7864,6.9324,328500.0],["2009-03-09",6.8302,7.3702,6.7791,7.2534,399200.0],["2009-03-10",7.4213,7.808,7.071,7.6986,247000.0],["2009-03-11",7.7715,7.7715,7.4797,7.684,246800.0],["2009-03-12",7.6329,8.0926,7.414,8.0196,236900.0],["2009-03-13",8.1364,8.224,7.8226,8.078,160800.0],["2009-03-16",8.151,8.4794,8.0196,8.1072,201700.0],["2009-03-17",8.494,8.494,8.1145,8.4429,194600.0],["2009-03-18",8.421,9.0558,8.3042,8.764,253800.0],["2009-03-19",8.8223,8.9975,8.6983,8.8661,188200.0],["2009-03-20",8.9464,9.1872,8.618,8.7931,341000.0],["2009-03-23",8.9683,9.7126,8.9683,9.6761,333700.0],["2009-03-24",9.5667,10.0118,9.5375,9.5667,190200.0],["2009-03-25",10.2088,10.2088,9.2821,9.5521,341400.0],["2009-03-26",9.6104,11.7193,9.1288,11.5661,892700.0],["2009-03-27",11.3837,11.7631,11.0918,11.4129,573600.0],["2009-03-30",11.1137,11.4493,10.7634,10.8729,354500.0],["2009-03-31",11.048,11.1574,10.9677,10.9969,579600.0],["2009-04-01",10.9531,11.4712,10.7999,11.3107,445300.0],["2009-04-02",11.5296,12.3907,11.5296,12.2812,776300.0],["2009-04-03",12.252,12.8431,12.0623,12.7337,306500.0],["2009-04-06",12.6534,12.8723,12.4782,12.5731,357600.0],["2009-04-07",12.4345,12.5877,12.0404,12.0404,244900.0],["2009-04-08",12.0185,12.2447,11.9674,12.1499,228500.0],["2009-04-09",12.5147,13.1423,12.4564,13.1058,271000.0],["2009-04-13",12.9453,13.3101,12.7263,13.2372,184400.0],["2009-04-14",13.1788,13.2007,12.7482,12.9453,160300.0],["2009-04-15",12.8723,13.4123,12.6899,13.208,178600.0],["2009-04-16",13.4196,13.5874,13.135,13.4707,237000.0],["2009-04-17",13.5509,14.0107,13.4196,13.9231,216400.0],["2009-04-20",13.5947,13.9085,12.7336,12.9015,241200.0],["2009-04-21",12.8723,13.5655,12.8723,13.5509,285400.0],["2009-04-22",13.405,14.1639,13.1642,13.945,238200.0],["2009-04-23",14.0398,14.2077,13.4707,13.8939,304400.0],["2009-04-24",13.9961,14.8134,13.8136,14.6601,253600.0],["2009-04-27",14.9009,14.9009,14.0544,14.1785,441700.0],["2009-04-28",14.1309,14.4385,13.6913,14.1895,206700.0],["2009-04-29",13.8452,15.0905,13.8452,14.607,400800.0],["2009-04-30",14.7096,14.9733,14.4532,14.4532,550900.0],["2009-05-01",14.4898,14.7316,14.1309,14.3726,366400.0],["2009-05-04",14.5704,14.6656,14.3433,14.651,510000.0],["2009-05-05",14.5851,14.8268,14.4092,14.7023,211700.0],["2009-05-06",14.9074,15.0539,14.5704,14.8708,198900.0],["2009-05-07",14.9513,15.1271,14.1382,14.3799,218000.0],["2009-05-08",14.5704,14.9074,14.4312,14.7902,158000.0],["2009-05-11",14.5558,14.8488,14.2481,14.2627,172500.0],["2009-05-12",14.3726,14.6656,13.7793,14.1529,203900.0],["2009-05-13",13.9184,13.9184,13.4862,13.7206,361500.0],["2009-05-14",13.7353,14.1162,13.5375,13.8525,179400.0],["2009-05-15",13.8452,14.1748,13.7353,13.9697,315600.0],["2009-05-18",14.0942,14.5851,14.0063,14.5265,224600.0],["2009-05-19",14.4166,15.1638,14.3506,14.9001,259300.0],["2009-05-20",15.0759,15.3542,14.7023,14.7682,290300.0],["2009-05-21",14.6144,15.0539,14.2554,14.5558,212000.0],["2009-05-22",14.5997,14.6583,14.0503,14.1016,264200.0],["2009-05-26",13.9404,14.607,13.9404,14.3213,363300.0],["2009-05-27",14.3213,14.4678,13.8818,13.9551,452600.0],["2009-05-28",14.1822,14.6217,13.8086,14.2774,363200.0],["2009-05-29",14.4312,14.4898,14.0503,14.358,271700.0],["2009-06-01",14.5411,15.4788,14.3726,15.3982,289600.0],["2009-06-02",15.3689,16.204,15.0978,15.9842,568400.0],["2009-06-03",15.9842,16.1014,15.4714,15.8524,259000.0],["2009-06-04",15.8084,15.933,15.3103,15.3982,296500.0],["2009-06-05",15.4568,15.4861,15.2077,15.3835,196700.0],["2009-06-08",15.3835,15.5008,15.0466,15.3689,199400.0],["2009-06-09",15.5594,15.8231,15.3616,15.6033,318200.0],["2009-06-10",15.6473,15.6473,15.1491,15.4714,301600.0],["2009-06-11",15.5227,15.8011,15.3249,15.4202,205100.0],["2009-06-12",15.4495,15.5667,15.0685,15.4421,158800.0],["2009-06-15",15.281,15.6839,14.7535,15.6326,246300.0],["2009-06-16",15.7938,15.845,15.4128,15.5007,258900.0],["2009-06-17",15.5007,15.7352,15.1491,15.4861,121400.0],["2009-06-18",15.4421,15.8084,15.2737,15.6253,202700.0],["2009-06-19",15.8011,16.0135,15.2956,15.4641,345800.0],["2009-06-22",15.3249,15.4495,14.5704,14.5997,173800.0],["2009-06-23",14.8121,14.988,14.4385,14.4459,186100.0],["2009-06-24",14.6217,14.8268,14.4239,14.4679,162900.0],["2009-06-25",14.4532,15.0759,14.4019,15.0759,168600.0],["2009-06-26",14.9513,15.0759,14.5997,14.7169,385700.0],["2009-06-29",14.7242,15.3249,14.5411,14.7023,127400.0],["2009-06-30",14.7828,14.7828,14.3799,14.4972,201600.0],["2009-07-01",14.5631,14.8561,14.3726,14.7096,186200.0],["2009-07-02",14.4898,14.4898,13.7646,14.065,210600.0],["2009-07-06",13.9697,14.1162,13.6987,13.8598,257700.0],["2009-07-07",13.9184,13.9697,13.662,13.8525,193900.0],["2009-07-08",13.8598,13.8965,13.5229,13.6987,199500.0],["2009-07-09",13.7206,13.8012,13.4789,13.6034,174900.0],["2009-07-10",13.5082,13.684,13.1859,13.5741,149700.0],["2009-07-13",13.5741,13.9917,13.413,13.8086,203200.0],["2009-07-14",13.8012,13.8965,13.6694,13.8452,125900.0],["2009-07-15",14.0723,14.4532,13.8891,14.4166,204900.0],["2009-07-16",14.3287,14.7609,14.1016,14.7316,149100.0],["2009-07-17",14.7902,14.8195,13.9697,14.065,170600.0],["2009-07-20",14.1089,14.1748,13.8232,14.0576,162100.0],["2009-07-21",14.1602,14.3067,13.7646,14.0796,144900.0],["2009-07-22",14.0356,14.4019,13.9111,13.9624,295200.0],["2009-07-23",14.1675,16.0135,14.1675,15.889,1225000.0],["2009-07-24",15.845,16.6582,15.7278,16.0282,389400.0],["2009-07-27",16.1454,16.4457,15.9842,16.2846,243400.0],["2009-07-28",16.2846,16.8486,16.204,16.4311,258000.0],["2009-07-29",16.3505,16.4164,16.1088,16.204,221600.0],["2009-07-30",16.5117,16.6801,15.911,16.5336,210900.0],["2009-07-31",16.3945,16.8193,16.2406,16.519,303200.0],["2009-08-03",16.5996,17.1783,16.4018,17.1124,228800.0],["2009-08-04",16.9658,17.5665,16.834,17.2882,157600.0],["2009-08-05",17.3687,17.5226,16.5922,16.9146,169100.0],["2009-08-06",17.1124,17.7423,16.9439,17.4127,227900.0],["2009-08-07",17.7057,18.1453,16.8853,17.7643,226200.0],["2009-08-10",17.5519,17.8376,17.2369,17.6178,350200.0],["2009-08-11",17.6618,17.757,17.171,17.6618,253300.0],["2009-08-12",17.7423,18.3064,17.42,17.9182,202100.0],["2009-08-13",17.9182,17.9182,17.3541,17.6544,136100.0],["2009-08-14",17.5812,17.6398,17.2296,17.3394,114100.0],["2009-08-17",17.1563,17.171,16.7754,16.8413,135300.0],["2009-08-18",16.8706,17.2076,16.8706,17.0025,271200.0],["2009-08-19",16.7681,17.5739,16.7681,17.4127,249700.0],["2009-08-20",17.4127,17.6544,17.4127,17.5958,202500.0],["2009-08-21",17.8522,18.0207,17.6251,17.8596,385300.0],["2009-08-24",17.9035,18.3137,17.6618,17.8889,134100.0],["2009-08-25",18.0427,18.658,17.9475,18.6434,332800.0],["2009-08-26",18.5628,18.8192,18.4016,18.6141,136200.0],["2009-08-27",18.4929,18.8161,18.243,18.7059,400900.0],["2009-08-28",18.8161,18.8676,18.1475,18.1696,184200.0],["2009-08-31",17.9712,18.2284,17.861,17.8977,254200.0],["2009-09-01",17.8537,18.1916,17.3614,17.5745,177500.0],["2009-09-02",17.4936,17.7875,17.4422,17.5083,244700.0],["2009-09-03",17.6479,17.6479,16.9353,17.3834,132000.0],["2009-09-04",17.31,17.5377,17.1116,17.3393,119800.0],["2009-09-08",17.523,17.7655,17.1924,17.2291,169800.0],["2009-09-09",17.31,17.7949,17.0308,17.5451,171800.0],["2009-09-10",17.6185,17.9712,17.5745,17.7728,104300.0],["2009-09-11",17.7655,17.9418,17.2145,17.2732,166000.0],["2009-09-14",17.0969,17.5745,17.0087,17.4863,81400.0],["2009-09-15",17.5304,17.7067,17.4863,17.6038,69700.0],["2009-09-16",17.7067,18.7867,17.6994,18.7867,174100.0],["2009-09-17",18.8088,18.9263,17.7875,18.6471,148700.0],["2009-09-18",18.7133,18.8823,18.4855,18.6545,325600.0],["2009-09-21",18.412,18.4855,17.6479,18.0594,174500.0],["2009-09-22",18.1108,18.221,17.8096,17.9565,128300.0],["2009-09-23",18.1181,18.1916,17.861,18.0153,475000.0],["2009-09-24",18.6618,18.8455,16.803,17.6038,567600.0],["2009-09-25",17.6332,17.6994,16.8177,16.9206,442300.0],["2009-09-28",16.8397,18.0814,16.8397,18.0373,357400.0],["2009-09-29",18.0079,19.0072,17.7802,18.7206,440900.0],["2009-09-30",18.8308,18.8308,17.7655,17.883,341900.0],["2009-10-01",18.0006,18.0373,17.5304,17.6847,188500.0],["2009-10-02",17.3247,17.5891,17.0969,17.2585,160500.0],["2009-10-05",17.2806,17.4936,17.0161,17.2365,249000.0],["2009-10-06",17.4275,18.3459,17.1483,18.1035,326300.0],["2009-10-07",18.052,18.2651,17.8463,18.0594,206300.0],["2009-10-08",18.1255,18.8529,18.0226,18.6398,350800.0],["2009-10-09",18.5516,18.8088,18.0153,18.0814,171800.0],["2009-10-12",18.1329,18.1329,17.8022,17.9345,176800.0],["2009-10-13",17.9345,18.1843,17.7434,18.1108,149500.0],["2009-10-14",18.3092,18.3679,17.9492,18.0814,266500.0],["2009-10-15",18.0006,18.2137,17.4936,18.0667,238700.0],["2009-10-16",18.0079,18.2283,17.3834,18.0961,216300.0],["2009-10-19",18.1843,18.8308,17.9639,18.7353,196000.0],["2009-10-20",18.8088,18.8676,18.1696,18.3533,276500.0],["2009-10-21",18.368,19.0145,18.2945,18.5222,571900.0],["2009-10-22",18.5663,19.0365,18.1843,18.9557,324400.0],["2009-10-23",19.0366,19.2864,18.6545,18.8676,404000.0],["2009-10-26",18.9337,19.3966,18.6912,19.2496,645300.0],["2009-10-27",19.3231,19.7051,18.7206,18.7794,396600.0],["2009-10-28",18.7462,18.8273,18.481,18.6357,435000.0],["2009-10-29",18.8789,19.1957,18.5694,19.1663,303700.0],["2009-10-30",19.0262,19.041,18.2525,18.3262,279600.0],["2009-11-02",18.3631,18.7389,18.1641,18.3409,335500.0],["2009-11-03",18.1567,18.6357,17.8693,18.5915,226500.0],["2009-11-04",18.6357,18.7904,18.0093,18.0978,302900.0],["2009-11-05",18.3188,18.6431,18.1125,18.5767,204300.0],["2009-11-06",18.3778,18.6725,18.3041,18.6431,133400.0],["2009-11-09",18.7315,19.2326,18.7315,19.2326,187800.0],["2009-11-10",19.1368,19.2326,18.8641,19.0705,134700.0],["2009-11-11",19.2473,19.3652,18.9231,19.1663,92600.0],["2009-11-12",19.0926,19.2031,18.7315,18.8641,127600.0],["2009-11-13",19.0041,19.1663,18.5546,18.9599,99000.0],["2009-11-16",19.1442,19.7926,19.0484,19.6305,103800.0],["2009-11-17",19.5936,19.7484,19.2694,19.6673,94800.0],["2009-11-18",19.6084,19.8221,19.3726,19.8073,128700.0],["2009-11-19",19.6821,19.7852,19.1294,19.5789,204500.0],["2009-11-20",19.3578,19.5421,19.2547,19.4536,128500.0],["2009-11-23",19.7852,20.1905,19.4389,19.52,95500.0],["2009-11-24",19.52,19.52,19.1294,19.3357,117100.0],["2009-11-25",19.4463,19.4463,19.181,19.2326,60700.0],["2009-11-27",18.5546,19.4168,18.4662,18.8052,115600.0],["2009-11-30",18.7315,18.7315,18.3778,18.5767,253100.0],["2009-12-01",18.8126,18.982,18.1125,18.422,211500.0],["2009-12-02",18.3557,18.8126,18.341,18.621,173300.0],["2009-12-03",18.7536,18.8715,18.2525,18.282,178200.0],["2009-12-04",18.6283,19.0999,18.0462,18.9673,116700.0],["2009-12-07",18.8715,19.3505,18.8641,19.3284,86600.0],["2009-12-08",19.2915,19.7705,19.1073,19.5715,129800.0],["2009-12-09",19.5789,19.8589,19.4315,19.8368,139600.0],["2009-12-10",19.8589,20.6253,19.8,20.3305,151300.0],["2009-12-11",20.3232,20.9127,20.2863,20.419,217700.0],["2009-12-14",20.5074,20.9127,20.441,20.9127,146500.0],["2009-12-15",20.7063,21.0232,20.6253,20.7874,194300.0],["2009-12-16",20.7063,21.06,20.5663,20.979,301900.0],["2009-12-17",19.5642,20.78,19.3357,20.5958,449600.0],["2009-12-18",20.8758,21.0085,20.6105,20.8242,602700.0],["2009-12-21",20.979,21.3401,20.8537,21.2958,294600.0],["2009-12-22",21.3179,21.4064,21.259,21.3548,539300.0],["2009-12-23",21.3769,21.9222,21.2664,21.8853,334300.0],["2009-12-24",21.9738,22.018,21.6201,21.8927,126500.0],["2009-12-28",22.0622,22.3201,21.9738,22.2685,319300.0],["2009-12-29",22.2169,22.2685,22.0033,22.1801,247000.0],["2009-12-30",22.1064,22.7475,22.0254,22.5706,184000.0],["2009-12-31",22.5485,22.6222,21.9811,21.9811,174700.0],["2010-01-04",22.2611,23.1454,22.239,23.0275,287400.0],["2010-01-05",23.0054,23.1233,22.158,22.4012,392700.0],["2010-01-06",22.3422,22.4675,22.1727,22.2317,281400.0],["2010-01-07",22.2538,22.5854,21.8485,22.5559,318700.0],["2010-01-08",22.5485,22.9907,22.3422,22.8801,199000.0],["2010-01-11",22.858,22.8875,22.239,22.2906,227600.0],["2010-01-12",22.1654,22.3275,21.9738,22.0917,291500.0],["2010-01-13",22.2317,22.5633,22.1948,22.5412,188100.0],["2010-01-14",22.5191,22.9317,22.5191,22.8433,121800.0],["2010-01-15",22.9244,23.2117,22.3275,22.6222,220600.0],["2010-01-19",22.6075,23.1454,22.4454,23.1233,273700.0],["2010-01-20",22.858,23.0643,22.6001,22.7328,247800.0],["2010-01-21",22.8286,23.2044,22.6517,22.8212,318400.0],["2010-01-22",22.8359,22.9022,22.018,22.1138,205100.0],["2010-01-25",22.3422,22.438,22.1064,22.2612,119000.0],["2010-01-26",22.2317,22.6517,22.2022,22.3569,84200.0],["2010-01-27",22.2498,22.4862,22.0947,22.3533,119300.0],["2010-01-28",22.3459,22.634,21.947,22.1834,167500.0],["2010-01-29",22.3015,22.634,22.0873,22.0873,371600.0],["2010-02-01",22.2055,22.2203,21.7992,22.0134,119300.0],["2010-02-02",21.947,22.1538,21.6219,21.9322,122000.0],["2010-02-03",21.9026,22.1095,21.6441,21.8657,138100.0],["2010-02-04",21.7475,22.176,21.4077,21.4151,164300.0],["2010-02-05",21.3043,21.3412,20.6838,21.1492,181200.0],["2010-02-08",21.2378,21.5924,20.8684,20.8684,90900.0],["2010-02-09",21.0827,21.4003,20.573,21.1344,166600.0],["2010-02-10",21.0236,21.3782,20.994,21.1344,103000.0],["2010-02-11",21.031,21.5481,20.7946,21.5111,113800.0],["2010-02-12",21.3043,21.4742,21.0753,21.3708,96800.0],["2010-02-16",20.3883,21.681,20.3883,21.6589,84300.0],["2010-02-17",21.8066,22.043,21.4668,21.814,159900.0],["2010-02-18",21.8657,22.368,21.3929,22.3606,117000.0],["2010-02-19",22.3902,22.8851,22.0652,22.6413,119300.0],["2010-02-22",22.6487,22.6783,22.2425,22.3163,213700.0],["2010-02-23",22.2203,22.4419,21.718,21.9322,105400.0],["2010-02-24",22.043,22.2794,21.8879,22.0652,134400.0],["2010-02-25",21.7327,22.0208,21.5111,21.9691,436200.0],["2010-02-26",22.043,22.1021,21.5555,21.718,115000.0],["2010-03-01",21.8583,22.3828,21.8583,22.1907,321400.0],["2010-03-02",22.1834,22.2868,21.7475,22.0873,242800.0],["2010-03-03",22.1981,22.5305,22.0208,22.368,109000.0],["2010-03-04",22.3606,22.5232,22.1316,22.3902,125000.0],["2010-03-05",22.5527,23.1289,22.3533,23.0624,124600.0],["2010-03-08",22.7226,22.7226,21.5628,21.5702,535300.0],["2010-03-09",21.5259,21.8731,21.5259,21.7401,209700.0],["2010-03-10",21.7844,21.7992,21.5628,21.7918,211200.0],["2010-03-11",21.6293,21.9026,21.6293,21.8509,119600.0],["2010-03-12",21.8731,21.8731,21.2895,21.4225,228000.0],["2010-03-15",21.4373,22.1907,21.2083,22.043,361500.0],["2010-03-16",22.1686,22.2277,21.4816,22.0061,185600.0],["2010-03-17",22.139,22.6266,21.7918,22.1538,184900.0],["2010-03-18",22.1169,22.2351,20.2627,21.8731,237500.0],["2010-03-19",22.0208,22.3606,21.5998,21.6441,302900.0],["2010-03-22",21.5185,21.91,21.3117,21.5259,199100.0],["2010-03-23",21.4964,22.1316,21.4964,22.0725,131400.0],["2010-03-24",21.9913,21.9913,21.681,21.7401,153900.0],["2010-03-25",21.9913,22.5601,21.6145,21.91,272400.0],["2010-03-26",22.0356,22.139,21.1787,21.3117,298600.0],["2010-03-29",21.3634,21.5333,21.031,21.1787,189500.0],["2010-03-30",21.1639,21.489,20.9497,21.0827,199000.0],["2010-03-31",20.9497,21.3117,20.6838,20.6838,219000.0],["2010-04-01",20.7059,21.0162,19.5018,19.7826,881100.0],["2010-04-05",19.9303,19.9451,19.3098,19.5388,485900.0],["2010-04-06",19.6127,20.2184,19.428,19.982,685800.0],["2010-04-07",19.9229,20.1445,19.8269,19.9525,411500.0],["2010-04-08",19.8786,20.2775,19.753,20.2406,240900.0],["2010-04-09",20.1962,20.44,20.1002,20.4252,184500.0],["2010-04-12",20.3218,20.4769,20.1741,20.2627,176600.0],["2010-04-13",20.1741,20.4548,19.982,20.3809,121500.0],["2010-04-14",20.4031,20.6025,20.2405,20.5877,160800.0],["2010-04-15",20.4991,20.7429,20.4991,20.7059,300100.0],["2010-04-16",20.573,20.6986,19.9303,20.1815,250200.0],["2010-04-19",20.1667,20.5286,19.9746,20.4474,254400.0],["2010-04-20",20.5508,20.9497,20.3514,20.9497,329700.0],["2010-04-21",21.0236,21.1861,20.7798,20.8906,319100.0],["2010-04-22",20.7503,21.356,20.5951,21.2969,182700.0],["2010-04-23",21.2895,21.3412,20.8906,21.127,140800.0],["2010-04-26",21.0901,21.1787,20.8537,20.9202,215300.0],["2010-04-27",20.765,21.2748,20.6986,20.7355,482900.0],["2010-04-28",20.7392,20.7392,20.1689,20.5096,392900.0],["2010-04-29",20.517,21.1466,20.4207,20.8207,206800.0],["2010-04-30",20.7762,20.9244,20.0059,20.0059,205000.0],["2010-05-03",20.0133,20.3318,19.6504,20.2948,211200.0],["2010-05-04",19.9985,20.1096,19.443,19.8207,254700.0],["2010-05-05",19.6504,19.9096,19.5023,19.7319,308100.0],["2010-05-06",19.5393,19.9985,18.5245,19.2726,306900.0],["2010-05-07",19.2578,19.2652,18.2875,18.7467,263100.0],["2010-05-10",19.4948,19.6133,19.0801,19.5985,226300.0],["2010-05-11",19.2726,19.9541,19.243,19.6726,209800.0],["2010-05-12",19.7911,19.917,19.5615,19.7541,185600.0],["2010-05-13",19.6652,20.0429,19.5689,19.8356,324800.0],["2010-05-14",19.6948,19.9467,19.5393,19.8281,186900.0],["2010-05-17",19.8355,20.4133,19.6948,20.1244,244900.0],["2010-05-18",20.3614,20.5244,19.6282,19.7319,249100.0],["2010-05-19",19.6134,19.8578,19.5245,19.6726,308800.0],["2010-05-20",19.2578,19.5393,18.8504,18.8652,313000.0],["2010-05-21",18.7097,19.2504,18.4727,19.1986,262800.0],["2010-05-24",19.1912,19.2948,18.8578,18.8652,211700.0],["2010-05-25",18.4357,18.8949,18.4357,18.6431,345500.0],["2010-05-26",18.6875,18.9171,18.4949,18.8282,487100.0],["2010-05-27",19.2134,19.4208,18.7764,19.3245,267700.0],["2010-05-28",19.2282,19.6356,18.8208,19.3689,172300.0],["2010-06-01",19.1986,19.2134,18.6801,18.6801,237900.0],["2010-06-02",18.7393,18.7912,18.4949,18.7245,314900.0],["2010-06-03",18.7468,19.0949,18.5394,18.8208,117700.0],["2010-06-04",18.4579,18.4949,18.0579,18.2209,336000.0],["2010-06-07",18.169,18.4431,17.7246,17.7616,212400.0],["2010-06-08",17.7616,18.969,17.6209,18.6431,528500.0],["2010-06-09",18.7541,18.8134,18.1912,18.2431,234300.0],["2010-06-10",18.5616,19.1097,18.3097,18.769,153800.0],["2010-06-11",18.5838,19.1023,18.5838,19.0727,86000.0],["2010-06-14",19.1986,19.3615,18.7912,18.843,121900.0],["2010-06-15",18.9986,19.8059,18.9245,19.7319,139600.0],["2010-06-16",19.5837,19.9689,19.243,19.6282,79000.0],["2010-06-17",19.6578,19.7911,19.3911,19.6133,64900.0],["2010-06-18",19.6282,19.7541,19.3245,19.5763,158800.0],["2010-06-21",19.8356,20.0652,19.2949,19.4208,135300.0],["2010-06-22",19.4948,19.7467,19.1763,19.1763,121900.0],["2010-06-23",19.1837,19.3837,18.9097,19.2134,167000.0],["2010-06-24",19.0949,19.3689,18.9097,18.9838,141700.0],["2010-06-25",19.0949,19.5245,18.8208,19.4948,1260300.0],["2010-06-28",19.4726,19.7467,19.243,19.4652,146700.0],["2010-06-29",19.1838,19.3319,18.4727,18.5764,248100.0],["2010-06-30",18.6134,18.7764,17.8357,17.8653,296300.0],["2010-07-01",17.932,18.169,17.2283,17.6431,238300.0],["2010-07-02",17.7394,17.8061,17.3765,17.6431,141300.0],["2010-07-06",17.9024,17.9394,17.1987,17.3246,177000.0],["2010-07-07",17.3246,17.8579,17.1321,17.8431,224100.0],["2010-07-08",17.9394,18.2135,17.6876,18.1764,154900.0],["2010-07-09",18.2283,18.5023,18.206,18.369,57900.0],["2010-07-12",18.2653,18.2949,17.895,17.9246,92100.0],["2010-07-13",18.1838,18.6801,18.0283,18.606,106200.0],["2010-07-14",18.5319,18.6653,18.1764,18.6356,107900.0],["2010-07-15",18.6875,18.769,18.2727,18.6356,111000.0],["2010-07-16",18.4727,18.6505,17.7172,17.7913,288400.0],["2010-07-19",17.895,18.1912,17.732,18.1542,108500.0],["2010-07-20",17.9024,18.4431,17.7394,18.406,140200.0],["2010-07-21",18.5616,18.8282,18.0283,18.0431,129200.0],["2010-07-22",18.3616,19.9911,18.2505,19.243,489200.0],["2010-07-23",19.1023,19.1023,18.5394,18.9764,237300.0],["2010-07-26",18.9097,19.2356,18.7245,19.1541,253600.0],["2010-07-27",19.2356,19.2726,18.569,18.7467,246000.0],["2010-07-28",18.7764,18.9319,18.5764,18.6949,257000.0],["2010-07-29",18.7764,18.9986,18.569,18.7838,188900.0],["2010-07-30",18.5394,19.1837,18.5245,18.7616,133000.0],["2010-08-02",19.1097,19.5097,18.8653,19.2949,162900.0],["2010-08-03",19.1912,19.5393,18.9023,19.0578,147000.0],["2010-08-04",19.1393,19.6134,19.1393,19.3467,183600.0],["2010-08-05",19.243,19.4578,19.0801,19.1689,163600.0],["2010-08-06",18.9838,18.9838,18.3912,18.6875,174500.0],["2010-08-09",18.8727,19.4134,18.806,19.2504,157600.0],["2010-08-10",19.0282,19.2504,18.6505,18.8134,120700.0],["2010-08-11",18.4208,18.6505,18.2209,18.332,269700.0],["2010-08-12",17.9764,18.3838,17.9172,18.0949,183000.0],["2010-08-13",17.9987,18.0801,17.6802,17.7024,171700.0],["2010-08-16",17.5691,17.8135,17.458,17.5617,140400.0],["2010-08-17",17.695,17.7616,17.4209,17.532,122700.0],["2010-08-18",17.4431,17.8505,17.1172,17.6209,142900.0],["2010-08-19",17.495,17.5617,17.1172,17.2358,151300.0],["2010-08-20",17.1172,17.3024,16.7617,17.1395,163400.0],["2010-08-23",17.1987,17.3098,16.7395,16.7765,157400.0],["2010-08-24",16.6728,17.2283,16.4506,16.9173,147700.0],["2010-08-25",16.7025,17.1172,16.5099,17.0654,146500.0],["2010-08-26",17.1765,17.1765,16.6358,16.895,169500.0],["2010-08-27",17.0697,17.2257,16.6758,17.1886,122400.0],["2010-08-30",17.0994,17.1291,16.7353,16.7427,187600.0],["2010-08-31",16.765,17.9391,16.6981,17.4115,455800.0],["2010-09-01",17.6493,18.0209,17.4264,17.9317,197300.0],["2010-09-02",17.954,18.7566,17.5007,18.7417,241000.0],["2010-09-03",18.8606,19.1133,18.7268,19.0538,150500.0],["2010-09-07",19.039,19.039,18.437,18.5113,184000.0],["2010-09-08",18.5411,18.9721,18.5411,18.6674,172300.0],["2010-09-09",18.9423,18.9423,18.5856,18.6897,206800.0],["2010-09-10",18.7566,19.2025,18.7046,19.0613,184400.0],["2010-09-13",19.2322,19.626,19.0761,19.5368,201000.0],["2010-09-14",19.5369,19.8341,19.4105,19.678,159400.0],["2010-09-15",19.6335,19.6483,19.2545,19.4477,84200.0],["2010-09-16",19.3585,19.3585,18.9201,19.091,150400.0],["2010-09-17",19.1504,19.522,18.868,19.2768,608200.0],["2010-09-20",19.2916,19.7672,19.195,19.7226,124100.0],["2010-09-21",19.6558,19.7226,19.2173,19.3065,153800.0],["2010-09-22",19.195,19.4254,18.6377,18.9572,204700.0],["2010-09-23",20.0942,20.3989,19.7226,19.8564,938000.0],["2010-09-24",20.0571,20.176,19.8787,20.1685,487100.0],["2010-09-27",20.2205,20.5178,20.057,20.2651,265900.0],["2010-09-28",20.384,20.6144,20.2577,20.5326,346100.0],["2010-09-29",20.6292,20.7779,20.5103,20.7333,230000.0],["2010-09-30",20.8299,20.8299,20.6441,20.6738,272700.0],["2010-10-01",20.7482,20.9785,20.6516,20.8671,165900.0],["2010-10-04",20.8671,21.0157,20.6293,20.659,302100.0],["2010-10-05",20.9042,20.9934,20.7482,20.8819,368400.0],["2010-10-06",20.8819,21.0677,20.7333,21.038,436400.0],["2010-10-07",21.1792,21.3501,21.0157,21.0528,367500.0],["2010-10-08",21.1049,21.6325,20.9711,21.4987,192000.0],["2010-10-11",21.4764,21.6176,21.2312,21.4616,160400.0],["2010-10-12",21.4839,21.8777,21.1792,21.8554,272800.0],["2010-10-13",21.848,22.1155,21.7439,21.9817,274600.0],["2010-10-14",22.0635,22.1378,21.796,22.0263,286200.0],["2010-10-15",22.3162,22.3162,21.7291,21.8406,284800.0],["2010-10-18",21.6548,22.0561,21.6548,22.0189,165700.0],["2010-10-19",21.7514,22.1601,21.6771,21.8628,269100.0],["2010-10-20",21.9966,22.1824,21.8257,22.0486,171600.0],["2010-10-21",22.1824,22.2567,21.7291,21.9074,221500.0],["2010-10-22",22.0189,22.0189,21.7365,21.848,152700.0],["2010-10-25",21.9595,22.1229,21.7439,21.8108,111700.0],["2010-10-26",21.5879,21.8108,21.5136,21.5136,432200.0],["2010-10-27",21.4987,21.5879,21.417,21.5061,812300.0],["2010-10-28",21.6028,21.9595,21.5879,21.8703,288000.0],["2010-10-29",21.8851,22.0635,21.5656,21.8777,886400.0],["2010-11-01",21.9074,22.2864,21.796,21.9743,295600.0],["2010-11-02",22.1081,22.8884,22.1006,22.7323,243800.0],["2010-11-03",22.8215,23.2302,22.7026,22.9552,252700.0],["2010-11-04",22.9701,23.0741,22.4276,22.5614,481400.0],["2010-11-05",22.4722,22.8363,22.4351,22.5985,196900.0],["2010-11-08",22.5168,22.8141,22.5168,22.7026,106200.0],["2010-11-09",22.6431,22.6431,21.7068,21.796,355800.0],["2010-11-10",21.7773,22.0009,21.6805,21.8295,165300.0],["2010-11-11",21.673,21.8891,21.3974,21.6656,156300.0],["2010-11-12",21.5464,21.7624,21.375,21.4495,222100.0],["2010-11-15",21.5091,21.6283,21.3154,21.5166,190000.0],["2010-11-16",21.3154,21.3899,20.3767,20.6002,319800.0],["2010-11-17",20.5853,20.7045,20.4214,20.63,134700.0],["2010-11-18",20.8088,21.606,20.8088,21.4719,176800.0],["2010-11-19",21.524,21.524,20.9504,21.1441,138400.0],["2010-11-22",21.01,21.01,20.6076,20.9206,117600.0],["2010-11-23",20.7045,20.7343,20.4661,20.63,168500.0],["2010-11-24",20.8013,21.3154,20.7939,21.1664,85500.0],["2010-11-26",20.9951,21.159,20.9429,21.0547,50700.0],["2010-11-29",20.861,21.1962,20.4959,21.1292,107100.0],["2010-11-30",20.9131,21.1143,20.63,20.9355,177800.0],["2010-12-01",21.2931,21.4495,21.0845,21.0919,144300.0],["2010-12-02",21.0696,21.5017,20.928,21.4346,108100.0],["2010-12-03",21.3676,21.7922,21.2782,21.6805,109700.0],["2010-12-06",21.5985,21.5985,21.3154,21.5166,114200.0],["2010-12-07",21.673,22.5522,21.4272,22.3063,99000.0],["2010-12-08",22.433,22.9396,22.433,22.6937,166500.0],["2010-12-09",22.8651,22.9172,22.5745,22.7682,136200.0],["2010-12-10",22.8055,23.1706,22.6788,23.0961,139100.0],["2010-12-13",22.6043,23.1706,22.3063,22.351,194100.0],["2010-12-14",21.9711,22.8055,21.9711,22.4479,123400.0],["2010-12-15",22.3436,22.7757,22.1424,22.1797,210800.0],["2010-12-16",20.6523,22.0307,20.0116,20.2649,873300.0],["2010-12-17",20.3096,20.8908,20.034,20.7119,561500.0],["2010-12-20",20.7641,21.1217,20.5406,20.5927,213600.0],["2010-12-21",20.5704,20.8237,20.481,20.7641,153900.0],["2010-12-22",20.8237,20.8684,20.5927,20.6374,209400.0],["2010-12-23",20.6076,21.6507,20.6076,21.6134,234900.0],["2010-12-27",21.5315,22.5894,21.524,22.2914,254300.0],["2010-12-28",22.3808,22.5298,21.971,22.1722,131500.0],["2010-12-29",22.2542,22.5224,22.2393,22.2467,93100.0],["2010-12-30",22.2765,22.4628,22.135,22.135,60300.0],["2010-12-31",22.0679,22.2393,21.9561,22.0083,106600.0],["2011-01-03",22.2691,23.1482,22.1871,22.6639,184500.0],["2011-01-04",22.7682,23.0216,22.1871,22.6341,151400.0],["2011-01-05",22.6267,23.3047,22.2542,23.0588,189200.0],["2011-01-06",23.1333,23.4686,22.8502,23.3196,243200.0],["2011-01-07",23.3941,23.8187,22.8502,23.327,234600.0],["2011-01-10",23.2898,23.4984,23.0364,23.3643,254700.0],["2011-01-11",23.4686,23.4909,23.1333,23.3121,138300.0],["2011-01-12",23.5654,23.6995,22.9992,23.111,133100.0],["2011-01-13",22.9694,23.2451,22.5671,22.8055,123200.0],["2011-01-14",22.8278,22.9768,22.6565,22.9619,114300.0],["2011-01-18",22.8651,23.4239,22.7533,23.4239,198800.0],["2011-01-19",23.3941,23.6325,22.9619,23.0439,109400.0],["2011-01-20",22.9769,23.4164,22.8278,23.0588,223000.0],["2011-01-21",23.2078,23.4537,22.9843,23.0439,159600.0],["2011-01-24",23.0886,23.4388,23.0886,23.3121,117500.0],["2011-01-25",23.2376,23.2376,22.6639,22.9768,101100.0],["2011-01-26",23.0886,23.4537,23.0066,23.2525,105900.0],["2011-01-27",23.2749,23.2974,22.8115,23.118,75200.0],["2011-01-28",23.1778,23.1778,21.937,22.2883,228500.0],["2011-01-31",21.8772,22.6471,21.8772,22.2211,602000.0],["2011-02-01",22.4602,22.8713,22.1164,22.6845,125400.0],["2011-02-02",22.5425,22.834,22.5051,22.6546,81200.0],["2011-02-03",22.6919,22.8489,22.2285,22.5424,76700.0],["2011-02-04",22.5051,22.5051,22.1314,22.2958,80800.0],["2011-02-07",22.3556,23.1778,22.3556,23.0881,112400.0],["2011-02-08",23.0133,23.1778,22.6919,23.1778,79700.0],["2011-02-09",23.1628,23.4244,23.0507,23.245,82900.0],["2011-02-10",23.1329,23.3422,23.0657,23.0956,52100.0],["2011-02-11",22.9087,23.103,22.6097,23.0956,58600.0],["2011-02-14",23.0955,23.118,22.8638,22.9162,116500.0],["2011-02-15",22.8564,22.9311,22.3481,22.4677,111200.0],["2011-02-16",22.5574,23.103,22.3705,22.6471,97200.0],["2011-02-17",22.6845,22.7966,22.535,22.7443,102000.0],["2011-02-18",22.9087,22.9162,22.7517,22.8788,81600.0],["2011-02-22",22.4602,22.8339,22.4602,22.5723,134800.0],["2011-02-23",22.5574,22.6321,22.2734,22.2883,116500.0],["2011-02-24",22.236,22.4079,22.1015,22.2659,164800.0],["2011-02-25",22.2734,22.5574,22.236,22.5499,104300.0],["2011-02-28",22.7443,23.4917,22.7443,23.4693,212700.0],["2011-03-01",23.5365,23.5365,22.7891,22.8863,309500.0],["2011-03-02",22.8489,23.1105,22.662,22.9311,85600.0],["2011-03-03",23.1553,23.5365,23.1553,23.4992,81800.0],["2011-03-04",23.5365,23.5365,22.9311,23.1404,59900.0],["2011-03-07",23.3272,23.5216,22.4752,22.5574,185800.0],["2011-03-08",22.4752,23.2077,22.4677,22.8489,101200.0],["2011-03-09",22.9236,23.1105,22.7443,22.8265,72400.0],["2011-03-10",22.4976,22.6321,21.9669,22.1986,223600.0],["2011-03-11",22.1388,22.5275,22.0043,22.3481,97900.0],["2011-03-14",22.1314,22.4229,22.0417,22.2808,98700.0],["2011-03-15",21.7128,22.2809,21.7128,22.0865,136600.0],["2011-03-16",22.0865,22.2136,21.81,21.8922,153800.0],["2011-03-17",22.2584,22.3481,21.9296,22.1986,105800.0],["2011-03-18",22.3257,22.7368,22.1837,22.6321,214000.0],["2011-03-21",22.8713,23.6935,22.6919,23.6412,133900.0],["2011-03-22",23.7383,23.9177,23.402,23.5889,95000.0],["2011-03-23",23.5888,23.6412,23.118,23.3497,136600.0],["2011-03-24",20.1806,21.0027,20.046,20.7337,1163600.0],["2011-03-25",20.5991,20.5991,20.061,20.0984,387100.0],["2011-03-28",20.2254,20.3899,19.8517,19.8517,302900.0],["2011-03-29",19.8517,20.1357,19.8069,20.0535,214000.0],["2011-03-30",20.1507,20.3749,20.061,20.2105,128100.0],["2011-03-31",20.1955,20.3301,20.0535,20.2105,160600.0],["2011-04-01",20.36,20.5917,20.046,20.1806,245100.0],["2011-04-04",20.2478,20.4123,20.0535,20.2703,227200.0],["2011-04-05",20.1806,20.3151,20.046,20.1507,146100.0],["2011-04-06",20.1806,20.4272,19.7545,20.1731,186200.0],["2011-04-07",20.1507,20.4272,20.0012,20.2179,154900.0],["2011-04-08",20.3674,20.5319,20.046,20.1058,93200.0],["2011-04-11",20.0535,20.1357,19.762,19.9414,147400.0],["2011-04-12",19.777,19.9713,19.7695,19.8069,108200.0],["2011-04-13",19.8517,19.8891,19.635,19.8069,168700.0],["2011-04-14",19.6499,19.8293,19.5004,19.777,158200.0],["2011-04-15",19.7097,19.919,19.5602,19.8143,143300.0],["2011-04-18",19.6424,19.8517,19.336,19.478,177200.0],["2011-04-19",19.5976,20.046,19.4182,19.9862,175600.0],["2011-04-20",20.1357,20.3824,19.8816,20.1208,116000.0],["2011-04-21",20.2329,20.2404,19.8517,19.9563,82700.0],["2011-04-25",19.8667,20.046,19.7471,19.9115,55100.0],["2011-04-26",19.9339,20.0685,19.6125,19.7844,94200.0],["2011-04-27",19.7394,19.912,19.5143,19.7169,84200.0],["2011-04-28",19.6344,19.7994,19.6194,19.7469,92000.0],["2011-04-29",19.7994,19.852,19.5744,19.7169,53000.0],["2011-05-02",19.7844,19.927,19.3793,19.3943,141000.0],["2011-05-03",19.3268,19.6119,19.3268,19.4168,119000.0],["2011-05-04",19.4093,19.8445,19.1767,19.4768,74900.0],["2011-05-05",19.4168,19.822,19.2818,19.4093,118300.0],["2011-05-06",19.5744,19.5894,19.3643,19.4618,95000.0],["2011-05-09",19.4168,19.4993,19.2968,19.4768,52000.0],["2011-05-10",19.5669,19.9045,19.4393,19.9045,81000.0],["2011-05-11",19.8295,20.002,19.6719,19.7319,92000.0],["2011-05-12",19.6194,20.1596,19.4543,20.0245,106700.0],["2011-05-13",20.0695,20.077,19.6194,19.8144,93000.0],["2011-05-16",19.7469,19.912,19.6869,19.7319,125600.0],["2011-05-17",19.5894,19.5894,19.3118,19.5293,106800.0],["2011-05-18",19.5143,19.7019,19.3643,19.6869,81300.0],["2011-05-19",19.7844,19.942,19.5894,19.7544,91100.0],["2011-05-20",19.6269,19.9345,19.4693,19.8144,133300.0],["2011-05-23",19.5594,19.9945,19.5594,19.6794,93600.0],["2011-05-24",19.7244,19.7319,19.4318,19.4768,96200.0],["2011-05-25",19.4093,19.6119,19.4093,19.5369,70900.0],["2011-05-26",19.4693,19.8445,19.4468,19.7169,54700.0],["2011-05-27",19.7394,20.0395,19.6644,19.9795,47400.0],["2011-05-31",20.1671,20.4672,20.1671,20.4372,211500.0],["2011-06-01",20.3922,20.4372,19.6494,19.7394,248000.0],["2011-06-02",19.7394,19.987,19.7019,19.8295,70300.0],["2011-06-03",19.5444,19.8445,19.5444,19.5894,87000.0],["2011-06-06",19.5669,19.7019,19.3943,19.4018,109300.0],["2011-06-07",19.4018,19.7244,19.3493,19.3568,77200.0],["2011-06-08",19.2743,19.5218,19.1842,19.2292,70700.0],["2011-06-09",19.2968,19.2968,18.9742,19.1017,88700.0],["2011-06-10",18.9441,19.0117,18.6515,18.7866,102800.0],["2011-06-13",18.7791,18.8241,18.2989,18.6891,114400.0],["2011-06-14",18.8391,19.0417,18.6515,18.9892,62900.0],["2011-06-15",18.8391,19.1167,18.8016,18.9066,99500.0],["2011-06-16",18.8916,19.1617,18.7716,19.1167,70500.0],["2011-06-17",19.1917,19.6644,19.0792,19.0867,214500.0],["2011-06-20",19.0642,19.6119,19.0642,19.4918,100200.0],["2011-06-21",19.6419,19.852,19.4993,19.6494,85200.0],["2011-06-22",19.5369,19.5969,19.2443,19.2593,56000.0],["2011-06-23",19.1617,19.1617,18.5915,19.0117,132400.0],["2011-06-24",19.0417,19.1917,18.6365,18.6891,219000.0],["2011-06-27",18.7941,19.2818,18.644,19.1617,108600.0],["2011-06-28",19.2292,19.5143,19.0792,19.4693,88300.0],["2011-06-29",19.5144,19.6719,19.4093,19.6644,51700.0],["2011-06-30",19.6569,20.2271,19.6569,19.957,189000.0],["2011-07-01",19.9795,20.6623,19.852,20.4897,101400.0],["2011-07-05",20.4897,20.8948,20.1746,20.4297,132700.0],["2011-07-06",20.4972,20.7523,20.2571,20.5122,70700.0],["2011-07-07",20.7373,21.0449,20.6547,20.9023,89000.0],["2011-07-08",20.6022,21.345,20.5197,20.6998,79700.0],["2011-07-11",20.5047,20.5197,20.3321,20.3997,60000.0],["2011-07-12",20.3621,20.8198,20.2946,20.3997,52700.0],["2011-07-13",20.5197,20.7898,20.3171,20.3621,103200.0],["2011-07-14",20.3847,20.3847,19.8145,19.957,107900.0],["2011-07-15",19.9795,20.2496,19.972,20.0996,81700.0],["2011-07-18",20.0695,20.0996,19.5969,19.807,47800.0],["2011-07-19",19.9195,20.2121,19.882,20.062,74200.0],["2011-07-20",20.047,20.047,19.6794,19.7694,165200.0],["2011-07-21",20.1296,22.1703,19.942,21.9527,488500.0],["2011-07-22",21.8777,21.9077,21.4125,21.7576,140200.0],["2011-07-25",21.4725,22.2528,21.4725,22.0877,140800.0],["2011-07-26",22.0352,22.6579,21.8402,22.4254,196400.0],["2011-07-27",22.2453,22.5079,22.1403,22.2978,252700.0],["2011-07-28",22.2453,22.3954,21.7726,21.8327,165000.0],["2011-07-29",21.6451,21.9152,21.435,21.5476,123700.0],["2011-08-01",21.6751,21.6751,20.7148,20.8723,179100.0],["2011-08-02",20.8198,21.0899,20.6773,20.7598,222100.0],["2011-08-03",20.8123,20.8123,20.062,20.5722,89300.0],["2011-08-04",20.3922,20.7073,19.7769,19.8445,209200.0],["2011-08-05",20.047,20.047,18.8766,19.7094,271700.0],["2011-08-08",19.2292,19.7094,17.9238,17.9613,246300.0],["2011-08-09",18.2914,18.9516,17.4961,18.9066,362000.0],["2011-08-10",18.4265,19.4468,17.7287,17.7887,177700.0],["2011-08-11",17.8338,19.1917,17.8262,18.8991,200500.0],["2011-08-12",19.0567,19.4768,18.7791,19.0267,174000.0],["2011-08-15",19.1992,19.6719,19.1692,19.6719,72000.0],["2011-08-16",19.4393,19.867,19.4393,19.6419,109000.0],["2011-08-17",19.7544,19.897,19.2968,19.6194,48100.0],["2011-08-18",19.0567,19.1692,18.3514,18.5015,183600.0],["2011-08-19",18.2314,18.8316,17.8863,17.9538,108800.0],["2011-08-22",18.4415,18.4415,17.7512,17.8938,64900.0],["2011-08-23",17.9838,19.0117,17.7062,18.9742,164800.0],["2011-08-24",19.0042,19.7919,18.509,19.7019,137100.0],["2011-08-25",19.8595,20.2571,18.7866,18.9291,102000.0],["2011-08-26",18.7491,19.4768,18.1939,19.3643,79900.0],["2011-08-29",19.5827,20.7125,19.4095,20.6447,136100.0],["2011-08-30",20.4865,20.8707,20.1702,20.7803,198200.0],["2011-08-31",20.8255,21.0815,20.4715,20.9083,118300.0],["2011-09-01",20.8857,21.2322,20.1853,20.2229,166400.0],["2011-09-02",19.7936,20.1024,19.1835,19.4999,164100.0],["2011-09-06",18.8371,19.2664,18.581,19.0932,154500.0],["2011-09-07",19.4246,20.5317,19.4246,20.3886,144000.0],["2011-09-08",20.2907,20.3962,19.7559,20.0196,119000.0],["2011-09-09",19.8087,19.8614,18.8898,19.2212,112600.0],["2011-09-12",18.8898,19.2589,18.5961,19.0932,127300.0],["2011-09-13",19.1534,19.8463,19.1534,19.7635,127800.0],["2011-09-14",19.8689,20.6146,19.7861,20.253,128500.0],["2011-09-15",20.5091,20.5769,20.2079,20.3962,113200.0],["2011-09-16",20.5091,20.6372,20.1853,20.5769,283300.0],["2011-09-19",20.1777,21.1795,20.0271,20.8255,106600.0],["2011-09-20",20.9309,21.541,20.6974,20.7502,116900.0],["2011-09-21",20.7125,20.7501,19.5074,19.5149,150600.0],["2011-09-22",20.0572,21.4732,19.4396,20.8481,357700.0],["2011-09-23",20.8481,21.5259,20.5619,20.6899,321000.0],["2011-09-26",20.9309,21.2698,20.1024,20.9761,146800.0],["2011-09-27",21.3376,21.654,20.946,21.1267,201400.0],["2011-09-28",21.1719,21.7293,20.8631,21.0062,214200.0],["2011-09-29",21.4883,21.8423,20.9008,21.5485,177800.0],["2011-09-30",21.1493,21.7067,21.0514,21.1117,248100.0],["2011-10-03",20.9083,21.1418,19.4471,19.4773,238000.0],["2011-10-04",19.2965,21.3753,19.1911,21.3602,219300.0],["2011-10-05",21.3,21.4958,20.8481,21.1644,108100.0],["2011-10-06",21.1343,21.5636,20.8255,21.5184,97800.0],["2011-10-07",21.541,21.6464,20.8029,20.8933,126600.0],["2011-10-10",21.3828,22.0306,21.2849,21.8799,188900.0],["2011-10-11",21.6766,22.2716,21.6766,22.0682,96700.0],["2011-10-12",22.3092,22.5051,22.0983,22.2942,117700.0],["2011-10-13",22.1134,22.2414,21.8197,21.9854,83500.0],["2011-10-14",22.2113,22.5126,22.0004,22.2942,84300.0],["2011-10-17",22.1209,22.2942,21.3904,21.428,130300.0],["2011-10-18",21.5259,22.4674,21.5033,22.2264,208200.0],["2011-10-19",22.2339,22.2942,21.2548,21.4431,176200.0],["2011-10-20",21.4431,21.5711,20.8104,21.4506,96800.0],["2011-10-21",21.7895,21.9101,21.2322,21.654,137500.0],["2011-10-24",21.6766,22.2188,21.5259,22.0908,152700.0],["2011-10-25",22.023,22.0682,21.2849,21.3452,174200.0],["2011-10-26",21.6991,21.8046,21.1041,21.6916,140500.0],["2011-10-27",22.3945,22.6742,21.7596,21.7672,314500.0],["2011-10-28",21.7445,21.9184,20.898,20.9207,155800.0],["2011-10-31",20.5882,20.8224,20.248,20.2934,194500.0],["2011-11-01",19.5451,20.1044,19.1748,19.4242,322900.0],["2011-11-02",19.787,20.0213,19.6056,19.9382,141700.0],["2011-11-03",20.2631,20.505,19.9079,20.369,154300.0],["2011-11-04",20.1498,20.2632,19.9079,20.1347,70600.0],["2011-11-07",20.0666,20.2329,19.5603,20.1649,81100.0],["2011-11-08",20.369,20.4823,19.8777,20.3765,142600.0],["2011-11-09",19.855,20.18,19.4771,19.5754,152000.0],["2011-11-10",19.8777,20.0137,19.6661,19.9533,71400.0],["2011-11-11",20.2178,20.4597,20.0515,20.3765,89500.0],["2011-11-14",20.2783,20.4521,19.923,19.9759,101000.0],["2011-11-15",19.8626,20.1347,19.6661,19.8248,137900.0],["2011-11-16",19.7341,20.1044,19.5225,19.6207,92600.0],["2011-11-17",19.6661,19.9608,19.4998,19.5678,109300.0],["2011-11-18",19.5905,19.7039,19.2277,19.2655,161300.0],["2011-11-21",18.9707,19.2655,18.9632,19.0539,157100.0],["2011-11-22",19.0463,19.1748,18.7515,19.0992,149100.0],["2011-11-23",18.9103,19.0614,18.4341,18.4794,173400.0],["2011-11-25",18.3812,18.5626,18.2905,18.351,71000.0],["2011-11-28",18.9556,19.2277,18.5928,18.9934,143300.0],["2011-11-29",19.0161,19.0992,18.7667,19.0161,136400.0],["2011-11-30",19.7568,20.6411,19.7568,20.4597,305200.0],["2011-12-01",20.4748,20.5806,20.0137,20.0364,155400.0],["2011-12-02",20.2934,20.5957,20.2027,20.3841,114500.0],["2011-12-05",20.7847,20.9963,20.4067,20.5881,90100.0],["2011-12-06",20.6788,20.8376,20.3009,20.3009,166500.0],["2011-12-07",20.1876,20.4597,19.9155,20.2556,135400.0],["2011-12-08",20.1195,20.1195,19.6736,19.7492,126200.0],["2011-12-09",19.8928,20.4597,19.7643,20.2102,219500.0],["2011-12-12",19.9533,20.1271,19.53,20.0364,210900.0],["2011-12-13",20.2707,20.2783,18.9329,19.0539,229200.0],["2011-12-14",18.9027,19.4922,18.7138,19.4091,291600.0],["2011-12-15",20.3009,20.6411,19.6207,20.2178,497100.0],["2011-12-16",20.4143,21.2457,20.2102,21.1474,511300.0],["2011-12-19",21.2306,21.4724,20.5655,20.6562,124100.0],["2011-12-20",21.1021,21.1248,20.6411,21.0643,164700.0],["2011-12-21",21.087,21.8655,21.087,21.805,165600.0],["2011-12-22",21.8352,22.1602,21.5783,21.9788,109300.0],["2011-12-23",22.0695,23.1352,21.9335,23.105,258800.0],["2011-12-27",22.9689,23.3846,22.7346,23.105,149400.0],["2011-12-28",23.037,23.173,22.591,22.6515,104700.0],["2011-12-29",22.7497,23.0521,22.7497,22.9009,126500.0],["2011-12-30",22.8631,22.9085,22.6288,22.6515,182600.0],["2012-01-03",23.0672,23.8457,23.0672,23.2788,318500.0],["2012-01-04",23.2183,23.2335,22.6666,22.6968,282600.0],["2012-01-05",22.5835,22.9614,22.0695,22.8631,239100.0],["2012-01-06",22.8858,22.8858,22.5532,22.5608,205300.0],["2012-01-09",22.6742,22.6742,21.6614,22.1678,621800.0],["2012-01-10",22.4323,23.0067,22.2207,22.8027,214100.0],["2012-01-11",22.712,22.9689,22.4248,22.9009,147500.0],["2012-01-12",22.916,23.1654,22.8102,22.9538,111600.0],["2012-01-13",22.6893,22.8102,22.198,22.3265,120500.0],["2012-01-17",22.455,22.6364,21.8579,21.941,118700.0],["2012-01-18",22.0091,22.2434,21.9637,22.1678,79700.0],["2012-01-19",22.2056,22.3794,21.5102,21.6689,275900.0],["2012-01-20",21.6236,21.8957,21.4044,21.548,181400.0],["2012-01-23",21.548,21.7067,21.4346,21.6009,125700.0],["2012-01-24",21.5631,21.6992,21.3893,21.5783,149800.0],["2012-01-25",21.5631,22.0695,21.5631,22.0015,76100.0],["2012-01-26",22.0544,22.198,21.6009,21.6765,128300.0],["2012-01-27",21.5968,22.1585,21.5968,22.1054,82000.0],["2012-01-30",21.9232,22.4622,21.6348,22.3939,162900.0],["2012-01-31",22.5001,22.5685,22.1358,22.4015,176500.0],["2012-02-01",22.614,23.0315,22.4698,23.0088,249800.0],["2012-02-02",23.0163,23.487,22.819,23.32,255100.0],["2012-02-03",23.7755,24.193,23.5781,23.7147,310900.0],["2012-02-06",23.6692,24.0715,23.0771,23.859,100600.0],["2012-02-07",23.783,24.0867,23.5857,23.6312,203800.0],["2012-02-08",23.7299,24.1171,23.6312,23.7906,81700.0],["2012-02-09",23.859,23.9576,23.6388,23.8893,87800.0],["2012-02-10",23.654,23.8286,23.5705,23.6236,89900.0],["2012-02-13",23.8817,23.988,23.6768,23.9425,117000.0],["2012-02-14",23.9121,23.988,23.5857,23.988,133400.0],["2012-02-15",24.0867,24.1322,23.5933,23.7755,216400.0],["2012-02-16",23.821,24.0943,23.6464,23.9956,163800.0],["2012-02-17",24.1322,24.2917,23.9577,24.0943,148700.0],["2012-02-21",24.1702,24.2461,23.6616,23.9121,168900.0],["2012-02-22",23.8817,24.0032,23.6312,23.6768,128300.0],["2012-02-23",23.7679,23.9121,23.6616,23.8438,151800.0],["2012-02-24",23.9425,24.0867,23.5933,23.5933,172600.0],["2012-02-27",23.5249,23.9349,23.2972,23.6464,128400.0],["2012-02-28",23.7299,23.7906,23.3428,23.5477,95400.0],["2012-02-29",23.5705,23.859,23.1985,23.2061,140800.0],["2012-03-01",23.3579,24.1171,23.1758,23.7299,178300.0],["2012-03-02",23.783,24.0336,23.1606,23.282,151600.0],["2012-03-05",23.2593,23.3655,22.9632,23.1378,146700.0],["2012-03-06",22.9556,23.2061,22.6747,22.8873,144000.0],["2012-03-07",22.9784,23.2744,22.7734,23.0998,143500.0],["2012-03-08",23.3276,23.5098,22.9784,23.3807,97100.0],["2012-03-09",23.3655,23.9956,23.3276,23.7982,125200.0],["2012-03-12",23.8969,23.9425,23.7299,23.8817,62500.0],["2012-03-13",24.1095,24.2157,23.8893,24.2006,199700.0],["2012-03-14",24.2385,24.7319,24.2385,24.4435,261100.0],["2012-03-15",28.0796,30.5012,26.8726,27.6014,2160800.0],["2012-03-16",27.6469,28.2163,27.3281,27.3661,561000.0],["2012-03-19",26.9865,27.7077,26.9486,27.4116,692700.0],["2012-03-20",27.2901,28.1859,27.1839,27.8747,427700.0],["2012-03-21",27.9734,30.1141,27.9734,28.3529,1309100.0],["2012-03-22",28.239,28.8767,27.8063,28.4668,510800.0],["2012-03-23",28.7325,28.8843,28.2922,28.4744,460500.0],["2012-03-26",28.8387,29.2183,28.0493,28.2239,547200.0],["2012-03-27",28.1707,28.2087,27.6621,27.6697,455000.0],["2012-03-28",27.8215,27.9202,27.1611,27.5483,480100.0],["2012-03-29",27.4723,27.5938,26.7284,26.7891,565900.0],["2012-03-30",27.1231,27.1763,26.7284,26.7815,514200.0],["2012-04-02",26.8575,27.6773,26.7284,27.6242,491400.0],["2012-04-03",27.6393,27.8443,27.3129,27.5786,301300.0],["2012-04-04",27.3281,27.5027,26.9486,26.9637,311300.0],["2012-04-05",26.9637,27.1459,26.364,26.7284,319800.0],["2012-04-09",26.3716,26.7284,25.8099,25.9921,320400.0],["2012-04-10",26.0528,26.2502,25.5442,25.6125,313100.0],["2012-04-11",25.901,26.1211,25.7719,26.0983,185300.0],["2012-04-12",26.1287,26.4399,26.0072,26.3716,335000.0],["2012-04-13",26.197,26.3337,26.0224,26.1211,194000.0],["2012-04-16",26.197,26.2046,25.6429,25.7264,226500.0],["2012-04-17",25.9389,26.3033,25.7492,25.9541,201300.0],["2012-04-18",25.901,25.901,25.4227,25.6049,227200.0],["2012-04-19",25.7492,26.0224,25.3924,25.7719,273200.0],["2012-04-20",26.2729,26.2805,25.5518,25.8251,159000.0],["2012-04-23",25.4911,25.6732,25.2026,25.3165,141300.0],["2012-04-24",25.2937,25.6732,25.1874,25.4076,127200.0],["2012-04-25",24.0639,24.6636,23.5249,23.5781,1303100.0],["2012-04-26",23.62,23.8334,23.4828,23.5133,320000.0],["2012-04-27",23.6505,23.7648,23.3837,23.6048,352500.0],["2012-04-30",25.1444,25.1901,22.7587,23.2846,935900.0],["2012-05-01",23.4599,23.4599,22.4539,22.4615,810300.0],["2012-05-02",22.3777,22.8578,22.2557,22.4691,425100.0],["2012-05-03",22.4767,23.0331,22.4767,22.8731,495300.0],["2012-05-04",22.7892,23.0103,22.5377,22.5453,413000.0],["2012-05-07",22.4844,22.7054,22.431,22.5911,304000.0],["2012-05-08",22.431,22.7359,22.37,22.6063,347600.0],["2012-05-09",22.3777,22.5911,22.1033,22.1109,384000.0],["2012-05-10",22.3014,22.5606,22.1642,22.2557,360000.0],["2012-05-11",22.1185,22.3853,22.0347,22.1185,165400.0],["2012-05-14",21.9585,22.1871,21.5697,21.585,247600.0],["2012-05-15",21.6536,21.9889,21.6078,21.9051,211000.0],["2012-05-16",21.928,22.1414,21.806,21.8136,211900.0],["2012-05-17",21.806,21.9356,21.5316,21.5469,338100.0],["2012-05-18",21.5545,21.6917,21.2572,21.6459,319700.0],["2012-05-21",21.6536,21.9432,21.1429,21.867,363400.0],["2012-05-22",21.8289,22.0271,21.7146,21.867,340600.0],["2012-05-23",21.7374,21.9356,21.5926,21.9203,379000.0],["2012-05-24",21.928,22.3014,21.7603,22.2862,353600.0],["2012-05-25",22.1642,22.1719,20.9295,21.1658,425200.0],["2012-05-29",21.2115,21.4935,21.1201,21.3487,212300.0],["2012-05-30",21.242,21.242,20.7847,20.7923,292100.0],["2012-05-31",20.7618,20.7999,20.4265,20.5408,280200.0],["2012-06-01",20.2207,20.4798,20.0454,20.053,278200.0],["2012-06-04",20.0759,20.2054,19.9006,20.1445,181900.0],["2012-06-05",19.9996,20.1749,19.8472,20.1292,115200.0],["2012-06-06",20.3121,20.5255,20.1673,20.4646,126800.0],["2012-06-07",20.7009,20.8533,20.1902,20.2054,171000.0],["2012-06-08",20.1216,20.3655,20.0073,20.1521,306300.0],["2012-06-11",20.3807,20.396,20.0454,20.053,208400.0],["2012-06-12",20.1826,20.5637,20.114,20.5179,246100.0],["2012-06-13",20.4874,20.5408,20.1445,20.2054,181900.0],["2012-06-14",20.2512,20.6018,20.1368,20.3731,175300.0],["2012-06-15",20.3426,20.739,20.3426,20.5789,274100.0],["2012-06-18",20.457,20.7618,20.4417,20.7009,172400.0],["2012-06-19",20.8076,21.1734,20.617,20.9524,223300.0],["2012-06-20",20.9066,20.9829,20.556,20.6704,166900.0],["2012-06-21",20.6551,20.6932,20.1597,20.1749,146300.0],["2012-06-22",20.3121,20.7771,20.2969,20.7542,153300.0],["2012-06-25",20.4493,20.5713,20.2435,20.4036,162000.0],["2012-06-26",20.457,20.96,20.457,20.9371,293800.0],["2012-06-27",21.0133,21.2572,20.8609,21.2344,180700.0],["2012-06-28",21.0591,21.3716,20.9143,21.3716,163900.0],["2012-06-29",21.8289,21.8289,21.3868,21.4478,235300.0],["2012-07-02",21.5469,21.646,21.1353,21.5545,187400.0],["2012-07-03",21.4859,21.7222,21.4859,21.7222,85500.0],["2012-07-05",21.6993,21.8136,21.5774,21.7679,140200.0],["2012-07-06",21.6078,21.7908,21.3868,21.4707,144900.0],["2012-07-09",21.4097,21.5164,21.2496,21.3563,212100.0],["2012-07-10",21.5316,21.6993,21.0896,21.2191,111200.0],["2012-07-11",21.2496,21.5316,20.96,21.1353,130000.0],["2012-07-12",21.0057,21.0896,20.7542,20.9676,83500.0],["2012-07-13",21.0133,21.242,20.8914,21.0438,150100.0],["2012-07-16",21.0591,21.1734,20.8076,21.1353,92200.0],["2012-07-17",21.1963,21.6841,21.0667,21.6231,102200.0],["2012-07-18",21.5926,22.2557,21.3106,22.2252,320200.0],["2012-07-19",22.2938,22.8883,21.1658,21.6078,605400.0],["2012-07-20",21.6612,22.149,21.3792,21.9584,386200.0],["2012-07-23",21.5774,21.9813,21.3563,21.8822,241600.0],["2012-07-24",21.9889,22.0423,21.3639,21.6459,221000.0],["2012-07-25",21.6612,21.7069,21.3716,21.5088,308600.0],["2012-07-26",21.7679,21.9356,21.5469,21.6993,139400.0],["2012-07-27",21.8289,22.7664,21.5545,22.6901,207300.0],["2012-07-30",22.6215,23.2084,22.5606,23.0789,235100.0],["2012-07-31",22.9188,23.4676,22.9188,22.9645,199400.0],["2012-08-01",23.0026,23.1093,22.5682,22.6673,222400.0],["2012-08-02",22.5758,22.8197,22.1033,22.3395,206000.0],["2012-08-03",22.7206,23.1322,22.4539,22.934,152300.0],["2012-08-06",22.9874,23.3304,22.7435,23.2084,165900.0],["2012-08-07",23.2465,23.8715,23.2237,23.4599,140700.0],["2012-08-08",23.4523,23.6962,23.2542,23.5362,124400.0],["2012-08-09",23.5743,23.841,23.3761,23.6429,236100.0],["2012-08-10",23.6124,24.0621,23.4142,23.8487,238800.0],["2012-08-13",23.8105,24.245,23.6352,24.245,139100.0],["2012-08-14",24.3365,24.3746,23.5438,23.62,116900.0],["2012-08-15",23.2618,23.8792,23.0941,23.5667,178400.0],["2012-08-16",23.5133,23.8334,23.5133,23.7496,152500.0],["2012-08-17",23.7953,23.9096,23.5819,23.8792,183400.0],["2012-08-20",23.7801,24.1307,23.5895,23.8792,214000.0],["2012-08-21",23.9554,24.3822,23.681,23.9325,354300.0],["2012-08-22",23.9401,23.9401,23.3685,23.3837,142000.0],["2012-08-23",23.4676,23.7724,23.0712,23.0789,264400.0],["2012-08-24",22.8807,23.0484,22.7359,23.0026,147500.0],["2012-08-27",23.1017,23.4904,23.0636,23.2465,113100.0],["2012-08-28",23.2694,24.2907,23.2694,24.2221,202400.0],["2012-08-29",24.2413,24.3484,23.7668,23.9199,188800.0],["2012-08-30",23.9046,23.9122,23.5679,23.6368,111200.0],["2012-08-31",23.8051,23.9046,23.3536,23.3766,150900.0],["2012-09-04",23.4302,23.9199,23.2771,23.8281,127800.0],["2012-09-05",23.8587,24.004,23.6291,23.675,226000.0],["2012-09-06",23.8051,24.731,23.8051,24.7233,153700.0],["2012-09-07",24.8993,25.5727,24.7386,25.4579,148600.0],["2012-09-10",25.5038,25.7104,25.2054,25.259,115900.0],["2012-09-11",25.3049,25.6569,25.2513,25.3814,157100.0],["2012-09-12",25.4962,25.7716,25.1365,25.2054,119300.0],["2012-09-13",25.2972,25.9247,25.0753,25.6798,163900.0],["2012-09-14",25.7487,25.917,25.6875,25.787,120700.0],["2012-09-17",25.8252,25.94,25.4732,25.6263,94300.0],["2012-09-18",25.6033,25.8176,25.4579,25.6186,134900.0],["2012-09-19",25.787,25.787,25.3125,25.5497,188700.0],["2012-09-20",25.3814,25.8252,24.9452,25.611,238600.0],["2012-09-21",25.8252,26.4144,25.6186,26.0471,448600.0],["2012-09-24",26.0012,26.0854,25.3049,25.7563,193200.0],["2012-09-25",25.6645,25.7716,24.9146,24.9452,231000.0],["2012-09-26",25.0294,25.1059,24.5167,24.6086,159700.0],["2012-09-27",24.7999,24.8381,24.4632,24.5397,320100.0],["2012-09-28",24.5014,24.532,24.2948,24.3178,249800.0],["2012-10-01",24.5167,24.8764,24.379,24.5014,206700.0],["2012-10-02",24.731,25.1289,24.6009,25.0218,228200.0],["2012-10-03",25.0218,25.2666,24.9452,25.2284,155100.0],["2012-10-04",25.2513,25.2666,24.9682,25.2666,251300.0],["2012-10-05",25.3049,25.9553,25.2743,25.8864,190900.0],["2012-10-08",25.6645,26.0165,25.4579,25.5268,101700.0],["2012-10-09",25.5268,25.6339,25.2284,25.259,146300.0],["2012-10-10",25.3049,25.3967,25.0447,25.1977,139500.0],["2012-10-11",25.3125,25.4197,25.1518,25.3355,163500.0],["2012-10-12",25.3355,25.4426,25.2131,25.4043,167700.0],["2012-10-15",25.3891,25.6875,25.1901,25.588,86900.0],["2012-10-16",25.8482,26.2001,25.6875,26.1389,111200.0],["2012-10-17",26.1236,26.4067,25.9247,26.0701,89500.0],["2012-10-18",26.0624,26.4297,25.9629,26.0701,66400.0],["2012-10-19",25.9247,26.0089,25.6416,25.9323,155800.0],["2012-10-22",25.9247,25.9553,25.4273,25.5191,90400.0],["2012-10-23",25.3431,25.6492,24.8687,25.236,99700.0],["2012-10-24",25.3661,25.5727,25.0906,25.4962,90700.0],["2012-10-25",25.6569,25.6569,25.1365,25.2819,100400.0],["2012-10-26",25.3202,25.3584,24.9758,25.0371,74600.0],["2012-10-31",25.1638,25.3866,25.0025,25.3558,74300.0],["2012-11-01",25.4096,26.5387,25.1868,26.3928,145500.0],["2012-11-02",26.4005,26.4543,25.7169,25.7322,98300.0],["2012-11-05",25.7553,25.7553,25.3021,25.5402,122200.0],["2012-11-06",25.64,25.955,25.4787,25.8705,85300.0],["2012-11-07",25.594,25.6247,24.7183,24.7183,93000.0],["2012-11-08",24.7413,24.749,23.9963,24.0961,93100.0],["2012-11-09",24.0193,24.3189,23.9271,23.9655,53100.0],["2012-11-12",23.9732,24.5109,23.6429,23.6967,59200.0],["2012-11-13",23.6276,23.9732,23.1513,23.3433,133300.0],["2012-11-14",23.3817,23.689,22.798,22.967,226500.0],["2012-11-15",23.0438,23.5584,22.9516,23.2819,209300.0],["2012-11-16",23.2435,24.3189,23.2435,23.8349,127100.0],["2012-11-19",24.1806,25.3481,24.1806,24.6645,159300.0],["2012-11-20",24.6492,24.6492,24.2574,24.4571,78000.0],["2012-11-21",19.4336,20.4398,19.2262,20.0097,1857000.0],["2012-11-23",20.171,20.555,19.9252,20.2708,139400.0],["2012-11-26",20.1556,20.7855,20.1556,20.7394,262900.0],["2012-11-27",20.701,21.1619,20.701,20.9084,193500.0],["2012-11-28",20.8623,21.3309,20.5551,21.1542,150000.0],["2012-11-29",21.3616,21.5459,21.1695,21.4077,214900.0],["2012-11-30",21.4768,21.7226,21.1926,21.5536,157400.0],["2012-12-03",21.784,22.0145,21.6458,21.9453,154100.0],["2012-12-04",21.9914,22.1374,21.6381,21.6919,156100.0],["2012-12-05",21.7687,22.0606,21.7303,21.9914,101400.0],["2012-12-06",22.0068,22.099,21.3616,21.784,324500.0],["2012-12-07",21.8685,22.268,21.7303,21.7994,321500.0],["2012-12-10",21.8224,22.0298,21.6688,21.7687,119000.0],["2012-12-11",21.9761,22.1297,21.784,21.8839,287900.0],["2012-12-12",22.0913,22.0913,21.6765,21.7456,479300.0],["2012-12-13",21.8378,21.9991,21.4384,21.9069,153000.0],["2012-12-14",21.8378,22.3371,21.8378,22.1374,144900.0],["2012-12-17",22.2449,22.5368,22.0452,22.3371,142700.0],["2012-12-18",22.3141,22.5368,22.0529,22.2756,230800.0],["2012-12-19",22.2603,22.5445,22.0836,22.4984,215200.0],["2012-12-20",22.4293,22.8978,21.6535,22.1143,406300.0],["2012-12-21",21.8839,22.1143,21.6688,22.0145,467500.0],["2012-12-24",22.0759,22.3678,21.7226,22.2372,55700.0],["2012-12-26",22.3294,22.3909,21.9223,22.268,155500.0],["2012-12-27",22.2296,22.4523,21.9454,22.2756,177300.0],["2012-12-28",22.1835,22.3525,21.9914,22.0913,134900.0],["2012-12-31",22.1527,22.7288,22.099,22.7058,106400.0],["2013-01-02",23.2665,23.6736,22.9209,23.497,190900.0],["2013-01-03",23.1974,23.3126,22.7749,22.8748,181000.0],["2013-01-04",22.9593,22.9746,22.5445,22.6828,184700.0],["2013-01-07",22.5675,22.7058,22.4216,22.5061,116700.0],["2013-01-08",22.5138,22.6059,22.1681,22.4139,160300.0],["2013-01-09",22.5445,22.6828,22.4139,22.5752,100700.0],["2013-01-10",22.6981,22.6981,22.4677,22.4677,129400.0],["2013-01-11",22.5061,22.6597,22.3678,22.4293,127300.0],["2013-01-14",22.4062,22.5445,22.2526,22.3755,149600.0],["2013-01-15",22.291,22.3525,22.2296,22.2526,143400.0],["2013-01-16",22.1835,22.2756,22.0836,22.1143,165200.0],["2013-01-17",22.2526,22.4754,22.0913,22.437,180300.0],["2013-01-18",22.3832,22.4139,22.2065,22.3064,98300.0],["2013-01-22",22.2603,22.3525,22.099,22.1528,156800.0],["2013-01-23",22.2065,22.3064,22.1604,22.2603,182700.0],["2013-01-24",22.2449,22.8825,22.2449,22.798,233900.0],["2013-01-25",22.8825,22.9055,22.4677,22.6674,199800.0],["2013-01-28",22.6674,22.9977,22.5983,22.9055,133500.0],["2013-01-29",22.9402,23.0636,22.57,23.0559,140400.0],["2013-01-30",22.9788,23.1871,22.7628,22.8399,111700.0],["2013-01-31",22.8477,22.9865,22.624,22.8785,113400.0],["2013-02-01",23.0405,23.565,22.8631,23.457,192300.0],["2013-02-04",23.349,23.3722,22.3771,22.4774,177500.0],["2013-02-05",22.6548,22.6625,22.408,22.6162,153200.0],["2013-02-06",22.5545,22.5777,22.1689,22.5237,127800.0],["2013-02-07",22.57,22.5777,22.246,22.408,113700.0],["2013-02-08",22.408,22.408,22.1612,22.2923,117600.0],["2013-02-11",22.3154,22.6934,22.1843,22.6317,148200.0],["2013-02-12",22.6317,22.9556,22.5854,22.9479,181000.0],["2013-02-13",22.9942,23.241,22.9788,23.2256,167500.0],["2013-02-14",23.1253,23.4725,22.9171,23.457,110800.0],["2013-02-15",23.5805,24.0201,23.403,23.8119,120500.0],["2013-02-19",23.8119,24.213,23.8119,23.9507,155600.0],["2013-02-20",23.9353,24.3441,23.8967,23.9816,148300.0],["2013-02-21",23.997,24.1513,23.5033,23.5804,130100.0],["2013-02-22",23.7579,23.8427,23.6036,23.7039,99300.0],["2013-02-25",23.4416,23.457,22.7242,22.8862,340200.0],["2013-02-26",23.0791,23.1331,22.5545,22.7474,597800.0],["2013-02-27",22.7705,23.7887,22.7705,23.5882,157200.0],["2013-02-28",23.5342,23.7964,23.2179,23.2179,113900.0],["2013-03-01",23.0251,23.3799,22.8322,22.9016,198300.0],["2013-03-04",22.8939,23.1176,22.5777,23.1022,219800.0],["2013-03-05",23.2951,23.8196,23.0174,23.5187,107700.0],["2013-03-06",23.6344,23.8196,23.3105,23.6499,97900.0],["2013-03-07",23.6807,24.3287,23.619,24.1667,159400.0],["2013-03-08",24.4058,24.7143,24.3441,24.4984,149400.0],["2013-03-11",24.2747,24.3132,23.7039,23.8273,185500.0],["2013-03-12",23.8196,24.3518,23.5573,23.7733,144800.0],["2013-03-13",23.8504,24.7529,23.6499,24.3827,154900.0],["2013-03-14",24.375,24.375,24.159,24.2901,78200.0],["2013-03-15",24.2978,24.3595,23.8659,23.9044,359600.0],["2013-03-18",23.6576,23.781,23.5573,23.6422,120600.0],["2013-03-19",23.6576,23.7502,23.4339,23.6344,83800.0],["2013-03-20",23.727,23.9816,23.5342,23.9661,142700.0],["2013-03-21",21.5209,21.7909,20.3253,20.6339,1842800.0],["2013-03-22",20.6724,20.7341,19.9088,20.2867,471800.0],["2013-03-25",20.3099,20.6261,20.0939,20.279,295700.0],["2013-03-26",20.4487,20.4487,20.1325,20.225,191200.0],["2013-03-27",20.2173,20.4564,20.171,20.4256,165400.0],["2013-03-28",20.441,20.765,20.2713,20.5567,195200.0],["2013-04-01",20.5567,20.5567,20.1479,20.2559,270100.0],["2013-04-02",20.4256,20.5259,20.2019,20.2559,234000.0],["2013-04-03",20.2482,20.3485,19.8856,19.9165,315700.0],["2013-04-04",19.9628,20.1865,19.9165,19.9859,264200.0],["2013-04-05",19.7622,20.1788,19.7622,20.117,212600.0],["2013-04-08",20.1942,20.3947,20.0553,20.3793,117800.0],["2013-04-09",20.4719,20.4719,19.9551,20.0785,95900.0],["2013-04-10",20.1942,20.6107,20.0245,20.5336,132800.0],["2013-04-11",20.4642,20.5953,20.3176,20.4256,168600.0],["2013-04-12",20.279,20.8653,20.279,20.8498,172600.0],["2013-04-15",20.657,20.7804,19.9396,19.9936,254100.0],["2013-04-16",20.1016,20.3716,19.8239,20.2945,225900.0],["2013-04-17",20.0939,20.2405,19.9474,20.0631,350200.0],["2013-04-18",20.1402,20.2096,19.9628,20.0168,211200.0],["2013-04-19",20.0168,20.1556,19.8856,20.0476,151700.0],["2013-04-22",20.0553,20.441,19.9396,20.441,240100.0],["2013-04-23",20.4873,20.7573,20.3639,20.6184,125800.0],["2013-04-24",20.549,20.6261,20.3639,20.5413,177100.0],["2013-04-25",20.5644,20.8344,20.549,20.6647,91100.0],["2013-04-26",20.6298,20.7383,20.3973,20.6608,89400.0],["2013-04-29",20.6608,21.3041,20.5136,21.2111,157700.0],["2013-04-30",21.1413,21.2731,20.9863,21.2731,141300.0],["2013-05-01",21.2731,21.2731,20.6376,20.7848,212600.0],["2013-05-02",20.8158,21.0251,20.6686,20.8313,157200.0],["2013-05-03",21.1103,21.4668,20.7848,21.4281,181000.0],["2013-05-06",21.3816,21.924,21.3816,21.6993,255800.0],["2013-05-07",21.7381,22.2805,21.7148,22.2728,148500.0],["2013-05-08",22.234,22.4123,22.1178,22.2573,79700.0],["2013-05-09",22.2805,22.6293,22.2805,22.4975,100700.0],["2013-05-10",22.6215,23.0013,22.606,22.9703,86800.0],["2013-05-13",22.9238,22.9238,22.3348,22.4433,81700.0],["2013-05-14",22.4278,22.8385,22.4278,22.8153,85500.0],["2013-05-15",22.7533,23.257,22.7378,23.0555,132900.0],["2013-05-16",22.9935,23.319,22.9858,23.1098,71500.0],["2013-05-17",23.2415,23.6135,23.2183,23.2803,106100.0],["2013-05-20",23.1795,23.3887,23.1795,23.3887,141600.0],["2013-05-21",23.3732,23.5825,23.257,23.4042,136700.0],["2013-05-22",23.474,23.8925,22.8385,23.0245,82800.0],["2013-05-23",22.637,23.6987,22.637,23.5437,200700.0],["2013-05-24",23.3887,23.4817,22.978,23.4275,67100.0],["2013-05-28",23.4585,23.97,23.195,23.412,182400.0],["2013-05-29",23.2803,23.7917,23.2803,23.7685,128500.0],["2013-05-30",23.7917,23.8072,23.3965,23.4895,73400.0],["2013-05-31",23.4042,23.9002,23.4042,23.4352,75600.0],["2013-06-03",23.381,23.4817,23.071,23.2493,272400.0],["2013-06-04",23.2338,23.4043,22.7378,22.9548,126200.0],["2013-06-05",22.885,23.1175,22.5208,22.5208,82700.0],["2013-06-06",22.4665,22.854,22.4665,22.7455,103400.0],["2013-06-07",22.9315,23.2338,22.9315,23.102,102500.0],["2013-06-10",23.0013,23.1408,22.6835,22.7533,90400.0],["2013-06-11",22.544,22.7068,22.3503,22.4898,70400.0],["2013-06-12",22.6758,22.7455,22.2418,22.3193,84400.0],["2013-06-13",22.3348,22.916,22.296,22.823,70700.0],["2013-06-14",22.8075,23.0168,22.4975,22.5595,67300.0],["2013-06-17",22.792,22.8308,22.389,22.5673,73300.0],["2013-06-18",22.6293,23.0633,22.6293,23.0013,105000.0],["2013-06-19",23.0323,23.3965,22.9625,22.978,76200.0],["2013-06-20",22.6758,23.2648,22.3115,22.3425,128600.0],["2013-06-21",22.4045,22.575,22.1023,22.1488,335800.0],["2013-06-24",22.0093,22.141,21.8543,21.8543,167300.0],["2013-06-25",22.0248,22.327,21.955,22.2263,198500.0],["2013-06-26",22.451,22.544,22.2108,22.3658,87500.0],["2013-06-27",22.451,22.8618,22.389,22.699,73900.0],["2013-06-28",22.6138,22.9393,22.5905,22.699,149600.0],["2013-07-01",22.7843,23.2958,22.7843,23.0865,103100.0],["2013-07-02",23.0555,23.4817,23.0555,23.2725,71500.0],["2013-07-03",23.1485,23.598,23.1175,23.5127,62000.0],["2013-07-05",23.877,24.9077,23.8382,24.8767,173700.0],["2013-07-08",24.652,24.8302,24.3885,24.6907,157900.0],["2013-07-09",24.7682,24.9155,24.6752,24.7682,139800.0],["2013-07-10",24.8224,25.2952,24.8224,25.2564,74800.0],["2013-07-11",25.4269,25.6052,25.3417,25.4424,92400.0],["2013-07-12",25.4114,25.6827,25.3882,25.5897,97200.0],["2013-07-15",25.5199,25.5974,25.0317,25.0704,173900.0],["2013-07-16",25.1944,25.3727,24.8457,24.9155,199500.0],["2013-07-17",25.1402,25.1634,24.1947,24.8767,200000.0],["2013-07-18",23.257,24.001,22.3193,22.823,634900.0],["2013-07-19",22.9625,23.4662,22.7765,22.8928,418200.0],["2013-07-22",22.7145,23.1175,22.4665,22.8385,377400.0],["2013-07-23",22.8773,23.4662,22.7378,23.3345,335900.0],["2013-07-24",23.4043,23.4043,23.1175,23.2105,242000.0],["2013-07-25",23.1408,23.8072,23.1408,23.7995,172800.0],["2013-07-26",23.691,23.9467,23.4275,23.7142,148900.0],["2013-07-29",23.722,23.722,23.0323,23.288,151700.0],["2013-07-30",23.3345,23.7452,23.2648,23.6677,124800.0],["2013-07-31",23.7762,23.9932,23.4817,23.6367,513600.0],["2013-08-01",23.8925,24.218,23.8305,24.0242,225400.0],["2013-08-02",23.9312,24.1017,23.815,24.0785,273000.0],["2013-08-05",24.0242,24.1095,23.8305,23.9235,193300.0],["2013-08-06",23.8692,24.125,23.5205,23.846,98300.0],["2013-08-07",23.7607,23.9777,23.66,23.8615,98300.0],["2013-08-08",24.0862,24.156,23.7297,23.8925,83100.0],["2013-08-09",23.846,24.0862,23.66,23.7995,178900.0],["2013-08-12",23.66,24.156,23.4042,23.7607,207200.0],["2013-08-13",23.722,23.9157,23.505,23.877,101900.0],["2013-08-14",23.8382,23.8382,23.0865,23.164,143000.0],["2013-08-15",22.9315,23.0865,22.73,22.8385,187300.0],["2013-08-16",22.8773,23.1485,22.668,22.7378,194100.0],["2013-08-19",22.7223,23.1175,22.7068,22.7223,133800.0],["2013-08-20",22.7765,23.102,22.637,23.0478,89900.0],["2013-08-21",22.9315,23.474,22.8463,23.1718,122600.0],["2013-08-22",23.2183,23.5437,23.2183,23.412,52000.0],["2013-08-23",23.412,23.6832,23.3732,23.567,81400.0],["2013-08-26",23.567,23.7685,23.4662,23.567,90800.0],["2013-08-27",23.288,23.505,22.8773,22.9625,132800.0],["2013-08-28",23.0131,23.0987,22.9197,23.0209,87800.0],["2013-08-29",23.0053,23.3244,23.0053,23.2388,66200.0],["2013-08-30",23.2077,23.3244,22.8964,22.9664,122400.0],["2013-09-03",23.5034,24.4062,23.2699,23.5112,390100.0],["2013-09-04",23.4878,23.8692,23.3088,23.5579,622700.0],["2013-09-05",23.6591,23.9859,23.3322,23.4256,61800.0],["2013-09-06",23.5812,23.5812,22.8886,23.0987,87400.0],["2013-09-09",23.2388,24.056,23.1843,24.0326,85700.0],["2013-09-10",24.2038,24.4684,24.0637,24.3595,83300.0],["2013-09-11",24.2972,24.2972,23.2855,23.34,186900.0],["2013-09-12",23.34,24.0093,23.34,23.6046,182500.0],["2013-09-13",23.7135,23.8692,23.4645,23.768,47600.0],["2013-09-16",24.0171,24.0171,23.3477,23.3867,112000.0],["2013-09-17",23.3867,23.6435,23.3088,23.4801,138700.0],["2013-09-18",23.5112,24.0482,23.5112,23.7758,137900.0],["2013-09-19",23.8536,24.0482,23.2777,23.5579,242500.0],["2013-09-20",23.5579,23.8147,22.9197,22.9975,485200.0],["2013-09-23",22.9197,22.9975,22.5461,22.7018,171700.0],["2013-09-24",22.7018,22.9197,22.5306,22.5851,180000.0],["2013-09-25",22.6318,22.7874,22.4528,22.5306,192100.0],["2013-09-26",22.5773,22.6629,22.3827,22.4917,148700.0],["2013-09-27",22.336,22.6551,22.1959,22.4216,119900.0],["2013-09-30",22.2193,22.6318,22.1959,22.3127,227700.0],["2013-10-01",22.3516,22.7641,22.266,22.4917,236900.0],["2013-10-02",22.3905,22.515,22.1959,22.2193,250300.0],["2013-10-03",22.2037,22.4917,21.7912,21.9313,171100.0],["2013-10-04",21.9235,22.1648,21.9235,22.0169,105000.0],["2013-10-07",21.8846,22.0169,21.7523,21.7601,221700.0],["2013-10-08",21.7134,21.7601,21.3243,21.4721,345700.0],["2013-10-09",21.5578,21.6122,21.4332,21.5655,196400.0],["2013-10-10",21.8613,22.1882,21.6434,21.978,142900.0],["2013-10-11",21.8535,22.4994,21.6667,22.3516,158900.0],["2013-10-14",22.2426,22.3204,21.9235,22.2271,315700.0],["2013-10-15",22.1881,22.3671,21.9391,22.0169,401200.0],["2013-10-16",22.1804,22.3516,21.9624,22.0481,242000.0],["2013-10-17",21.9936,22.2504,21.8846,22.2426,293100.0],["2013-10-18",22.4138,22.803,22.2271,22.7796,174800.0],["2013-10-21",22.7718,22.873,22.2738,22.5384,211500.0],["2013-10-22",22.694,22.8185,22.5072,22.6395,135000.0],["2013-10-23",22.5617,22.8808,22.3749,22.5228,172000.0],["2013-10-24",22.6162,22.7952,22.4683,22.624,93900.0],["2013-10-25",22.7485,22.7952,22.515,22.7718,79000.0],["2013-10-28",22.7251,22.7718,22.2504,22.6318,175200.0],["2013-10-29",22.7569,22.9994,22.3814,22.6474,105900.0],["2013-10-30",22.663,22.71,22.3345,22.4362,147100.0],["2013-10-31",22.4596,22.6709,22.2641,22.444,137500.0],["2013-11-01",22.4831,22.4988,21.8807,22.3032,166300.0],["2013-11-04",22.3736,22.3736,22.045,22.2015,95400.0],["2013-11-05",22.1467,22.4205,22.045,22.2797,84700.0],["2013-11-06",22.4596,22.5692,22.2328,22.3345,90300.0],["2013-11-07",22.4831,22.4831,22.225,22.3267,110500.0],["2013-11-08",22.3423,22.9681,22.3423,22.8039,127600.0],["2013-11-11",22.7882,22.9994,22.6709,22.9525,160000.0],["2013-11-12",22.9368,23.2889,22.6709,23.2576,113300.0],["2013-11-13",23.1637,23.5862,23.1481,23.5705,186200.0],["2013-11-14",23.6018,23.7974,23.4375,23.5861,148900.0],["2013-11-15",23.547,23.6566,23.2341,23.3984,139500.0],["2013-11-18",23.4766,23.6096,22.843,22.929,550600.0],["2013-11-19",22.9916,23.5314,22.929,23.3749,176000.0],["2013-11-20",23.461,23.9069,23.3749,23.813,98100.0],["2013-11-21",23.9695,24.3919,23.9538,24.3763,188100.0],["2013-11-22",24.4154,24.8378,24.3293,24.7674,128300.0],["2013-11-25",24.8769,24.9082,24.4545,24.5171,155900.0],["2013-11-26",24.5797,24.5797,24.1181,24.1729,106000.0],["2013-11-27",24.1729,24.1729,23.86,23.9617,158000.0],["2013-11-29",24.1259,24.2355,23.813,23.8913,146500.0],["2013-12-02",23.5549,23.6644,23.2107,23.328,273100.0],["2013-12-03",23.3045,23.4845,22.9056,22.9603,1024000.0],["2013-12-04",22.9368,23.0542,22.6787,23.0151,195100.0],["2013-12-05",23.0151,23.0151,22.4753,22.4988,135100.0],["2013-12-06",22.6787,23.0542,22.3814,22.4284,158500.0],["2013-12-09",22.3736,22.5144,22.0529,22.1467,158400.0],["2013-12-10",22.1311,22.1546,21.9199,22.045,141800.0],["2013-12-11",22.1154,22.1546,21.9199,22.0529,151200.0],["2013-12-12",21.9668,22.1624,21.6852,21.8182,273700.0],["2013-12-13",21.912,22.1702,21.6617,21.9981,166200.0],["2013-12-16",22.0841,22.2875,21.9824,22.225,164600.0],["2013-12-17",22.2641,22.4362,21.7086,21.9512,213800.0],["2013-12-18",22.045,22.5848,21.9433,22.5379,226500.0],["2013-12-19",22.4831,23.547,22.2641,23.3202,242500.0],["2013-12-20",23.4219,24.7596,23.1481,24.7439,3612100.0],["2013-12-23",24.6892,25.847,24.6892,25.7922,355600.0],["2013-12-24",25.7218,26.6684,25.7218,26.4963,216200.0],["2013-12-26",26.5197,26.6997,26.1912,26.2694,311400.0],["2013-12-27",26.3789,26.598,26.066,26.418,212000.0],["2013-12-30",26.3007,26.6371,26.1208,26.4337,227900.0],["2013-12-31",26.3242,26.7153,26.0817,26.6058,287300.0],["2014-01-02",26.3868,26.6606,25.9565,26.0425,215400.0],["2014-01-03",25.9956,26.2459,25.6827,25.7296,366100.0],["2014-01-06",25.7766,25.7766,25.229,25.2368,281700.0],["2014-01-07",25.4011,25.7609,25.0099,25.714,211400.0],["2014-01-08",25.6671,25.7766,25.0647,25.6201,503600.0],["2014-01-09",25.7922,26.3164,25.6905,26.2068,366900.0],["2014-01-10",26.2068,26.8718,26.0269,26.7544,291300.0],["2014-01-13",26.598,27.0908,26.465,26.7857,421900.0],["2014-01-14",26.7857,27.0595,26.6293,26.9969,144100.0],["2014-01-15",27.0674,27.3959,26.8327,27.1925,259400.0],["2014-01-16",27.1612,27.2238,26.9109,27.1769,134200.0],["2014-01-17",27.1847,27.3568,26.9578,26.9813,179000.0],["2014-01-21",27.1847,27.2473,26.199,26.2851,422600.0],["2014-01-22",26.2303,27.3099,26.1677,27.1299,211900.0],["2014-01-23",26.9031,26.9891,26.5823,26.6997,325700.0],["2014-01-24",26.4885,26.8561,25.9017,25.9409,236400.0],["2014-01-27",25.5732,26.0113,25.448,25.8783,184700.0],["2014-01-28",25.98,26.5823,25.8157,26.5354,257600.0],["2014-01-29",26.3861,26.504,26.0718,26.3154,138600.0],["2014-01-30",26.4725,26.6218,26.1189,26.4411,142300.0],["2014-01-31",25.9461,26.5354,25.8282,25.9225,172000.0],["2014-02-03",25.8832,25.8832,24.7517,24.9246,186800.0],["2014-02-04",24.9953,25.2075,24.571,25.1289,149300.0],["2014-02-05",25.0032,25.3882,24.6181,25.3253,160700.0],["2014-02-06",25.6868,26.0875,25.3882,25.4668,165400.0],["2014-02-07",25.4825,25.5139,24.9796,25.231,133500.0],["2014-02-10",25.2153,25.3096,24.6888,25.2467,141300.0],["2014-02-11",25.286,25.9618,25.121,25.9068,175600.0],["2014-02-12",25.9696,26.5354,25.8754,26.4647,184300.0],["2014-02-13",26.3547,27.1719,26.1897,26.9754,163100.0],["2014-02-14",26.9754,26.9833,26.449,26.4725,118400.0],["2014-02-18",26.5983,26.7397,26.2682,26.7083,123800.0],["2014-02-19",26.6061,26.999,26.4332,26.7083,272200.0],["2014-02-20",26.7397,27.0619,26.7161,26.8497,121600.0],["2014-02-21",26.9911,27.1247,26.7711,27.0226,128800.0],["2014-02-24",27.1012,27.274,26.9519,27.2347,131700.0],["2014-02-25",27.1955,27.5255,27.1404,27.3997,97600.0],["2014-02-26",27.439,27.5098,27.1326,27.4076,146500.0],["2014-02-27",27.3369,27.4626,27.0383,27.3997,98800.0],["2014-02-28",27.4469,27.7298,27.3054,27.7219,150200.0],["2014-03-03",27.8712,28.1776,27.7062,28.0598,286200.0],["2014-03-04",28.3034,28.8691,27.7062,28.3977,1001600.0],["2014-03-05",28.2562,28.5941,27.9262,28.3034,162500.0],["2014-03-06",28.3427,28.4841,27.9026,28.3662,107600.0],["2014-03-07",28.4527,28.4527,28.1148,28.1541,126100.0],["2014-03-10",28.1384,28.4527,28.0362,28.4134,131400.0],["2014-03-11",28.4055,28.4055,27.7219,27.9576,128000.0],["2014-03-12",27.8633,28.0441,27.604,27.9026,89300.0],["2014-03-13",27.9655,28.0598,27.5019,27.6276,82500.0],["2014-03-14",27.4862,27.9498,27.3133,27.3919,147600.0],["2014-03-17",27.5019,27.8005,27.1404,27.219,120100.0],["2014-03-18",27.2819,27.8083,27.2819,27.604,158500.0],["2014-03-19",27.5019,27.7926,27.2819,27.439,203300.0],["2014-03-20",27.2976,27.2976,25.9304,26.8811,354400.0],["2014-03-21",27.1326,28.0284,26.9833,27.9026,389000.0],["2014-03-24",27.8712,27.8712,26.5668,26.7161,222900.0],["2014-03-25",26.7868,27.109,26.6768,26.9676,120000.0],["2014-03-26",27.1954,27.1954,26.4725,26.669,123800.0],["2014-03-27",26.6611,26.8654,26.1661,26.8026,194400.0],["2014-03-28",26.7947,27.219,26.6297,26.9283,106000.0],["2014-03-31",27.0226,27.329,26.6218,27.0933,188700.0],["2014-04-01",27.1719,27.7141,27.1719,27.6983,137100.0],["2014-04-02",27.659,27.8948,26.6533,26.9833,241400.0],["2014-04-03",26.9204,27.2976,26.5983,26.614,115300.0],["2014-04-04",26.7711,26.7947,25.7418,26.1661,151500.0],["2014-04-07",26.0718,26.0875,25.4196,25.7968,175000.0],["2014-04-08",25.8046,26.1347,25.5768,25.8204,116900.0],["2014-04-09",25.9539,26.1347,25.286,25.5532,126200.0],["2014-04-10",25.5375,25.561,25.0346,25.231,153500.0],["2014-04-11",25.176,25.8204,25.0896,25.7418,178400.0],["2014-04-14",25.9304,26.1818,25.4589,26.1268,283000.0],["2014-04-15",26.2054,26.5354,25.7418,26.0954,208800.0],["2014-04-16",26.2132,26.4175,25.4903,25.7653,158900.0],["2014-04-17",25.7025,26.1582,25.6318,26.0796,74600.0],["2014-04-21",26.0404,26.1189,25.7418,26.0639,67200.0],["2014-04-22",26.0168,26.3232,25.9618,26.2054,102300.0],["2014-04-23",26.2289,26.4961,25.7811,26.1268,371600.0],["2014-04-24",26.2682,26.4097,25.7496,25.8282,124500.0],["2014-04-25",25.8125,25.9775,25.286,25.4275,144600.0],["2014-04-28",25.5617,25.8143,24.8117,25.1038,236400.0],["2014-04-29",25.167,25.9169,24.8433,25.4354,177100.0],["2014-04-30",25.3959,26.0195,25.0406,25.9801,144800.0],["2014-05-01",25.9327,26.1932,25.4985,25.7906,154000.0],["2014-05-02",25.838,26.1853,25.7432,25.9959,114600.0],["2014-05-05",25.8064,26.059,25.6406,26.0511,119700.0],["2014-05-06",25.9722,26.0432,25.3327,25.4196,139300.0],["2014-05-07",25.459,25.6485,24.9854,25.2538,94300.0],["2014-05-08",25.2301,25.5222,24.8985,25.1196,104400.0],["2014-05-09",25.0327,25.6485,25.0327,25.609,120300.0],["2014-05-12",25.6564,26.3985,25.609,26.1301,158400.0],["2014-05-13",26.1379,26.1379,25.4906,25.538,90100.0],["2014-05-14",25.538,25.538,24.5117,24.6144,97400.0],["2014-05-15",24.4486,24.6775,24.1407,24.6144,138600.0],["2014-05-16",24.5591,25.0485,24.2117,25.0249,122500.0],["2014-05-19",24.8512,25.4275,24.8512,25.1512,65700.0],["2014-05-20",25.0959,25.0959,24.4486,24.5354,156700.0],["2014-05-21",24.6696,24.8117,24.4801,24.6933,73400.0],["2014-05-22",24.8038,25.4432,24.6301,25.1117,138400.0],["2014-05-23",25.1591,25.309,24.9143,25.2617,71300.0],["2014-05-27",25.4354,25.8459,25.3801,25.4433,81700.0],["2014-05-28",25.3722,25.4748,24.867,25.0091,101100.0],["2014-05-29",25.1038,25.1985,24.8591,25.0643,57200.0],["2014-05-30",25.1275,25.2301,24.7486,25.167,114500.0],["2014-06-02",25.2222,25.6248,25.0327,25.1906,87200.0],["2014-06-03",25.1196,25.4038,24.938,25.0406,90100.0],["2014-06-04",24.9459,25.3406,24.567,25.1038,136300.0],["2014-06-05",25.088,25.6327,24.8275,25.4985,102500.0],["2014-06-06",25.6327,25.7353,25.1591,25.3327,105300.0],["2014-06-09",25.2854,26.0511,25.2854,25.7827,86900.0],["2014-06-10",25.7748,25.7985,25.4906,25.7196,100600.0],["2014-06-11",25.6564,25.8774,25.5538,25.8301,94500.0],["2014-06-12",25.7196,25.8774,25.6485,25.8222,237900.0],["2014-06-13",25.9011,26.1064,25.7748,25.8459,126100.0],["2014-06-16",25.8459,26.059,25.6564,25.8853,110700.0],["2014-06-17",25.8301,26.0985,25.6643,26.0353,130300.0],["2014-06-18",26.0669,26.2406,25.7196,26.1853,48400.0],["2014-06-19",26.3037,26.3037,26.0432,26.1616,70800.0],["2014-06-20",26.2327,26.3274,26.0511,26.2564,184900.0],["2014-06-23",26.2564,26.2564,25.9011,26.059,74700.0],["2014-06-24",26.0511,26.5563,26.0511,26.0669,65100.0],["2014-06-25",26.0511,26.5485,26.0511,26.5011,96400.0],["2014-06-26",26.3985,26.4379,26.0669,26.3906,56200.0],["2014-06-27",26.1932,26.7932,26.1932,26.7537,168500.0],["2014-06-30",26.6905,27.0221,26.509,26.9116,155800.0],["2014-07-01",26.9432,27.251,26.88,26.8958,152100.0],["2014-07-02",26.8958,27.2116,26.7695,27.0853,137000.0],["2014-07-03",27.251,27.4721,26.8958,26.9747,235500.0],["2014-07-07",26.8721,27.1642,26.8248,26.8642,130000.0],["2014-07-08",26.73,26.7932,26.3195,26.4064,192700.0],["2014-07-09",26.4537,26.5642,26.1853,26.4695,256200.0],["2014-07-10",26.0511,26.43,26.0511,26.1064,122500.0],["2014-07-11",26.0669,26.2958,26.0195,26.2406,100600.0],["2014-07-14",26.43,26.43,25.9801,26.0037,145200.0],["2014-07-15",26.0985,26.28,26.0511,26.0906,137800.0],["2014-07-16",26.0985,26.3195,26.0353,26.059,189300.0],["2014-07-17",26.0511,26.3037,25.8616,25.9722,238800.0],["2014-07-18",26.0511,26.5327,25.759,26.4616,115800.0],["2014-07-21",26.3432,26.4221,26.1537,26.1932,76600.0],["2014-07-22",26.2564,26.5879,26.2564,26.3985,121400.0],["2014-07-23",26.4616,26.5642,26.2011,26.4142,129500.0],["2014-07-24",27.0379,28.1115,27.0379,28.0642,343700.0],["2014-07-25",27.8194,28.3089,27.5589,28.2141,170300.0],["2014-07-28",28.1036,28.7589,28.1036,28.7115,209200.0],["2014-07-29",28.6404,28.8931,28.522,28.6957,131500.0],["2014-07-30",28.9325,28.9325,28.4273,28.5378,99800.0],["2014-07-31",28.2615,28.5536,27.9536,27.9615,193900.0],["2014-08-01",28.0247,28.222,27.7957,27.9694,167600.0],["2014-08-04",28.0641,28.3641,27.8668,28.3326,121800.0],["2014-08-05",28.2694,28.8062,28.1668,28.6799,131700.0],["2014-08-06",28.4904,29.1062,28.0878,28.7431,174500.0],["2014-08-07",28.8457,28.9483,28.2615,28.372,134300.0],["2014-08-08",28.3957,28.4352,27.9378,28.3957,157700.0],["2014-08-11",28.5141,28.9483,28.3089,28.7115,125300.0],["2014-08-12",28.6878,28.7904,28.451,28.5299,184400.0],["2014-08-13",28.5378,28.6246,28.3799,28.4983,76700.0],["2014-08-14",28.522,28.6799,28.3247,28.3957,58300.0],["2014-08-15",28.672,28.672,27.9457,28.0563,114500.0],["2014-08-18",28.3326,28.4194,28.1905,28.3326,154500.0],["2014-08-19",28.3483,28.7667,28.2063,28.2694,97600.0],["2014-08-20",28.1668,28.222,27.9221,27.9615,69000.0],["2014-08-21",27.9378,28.0168,27.6852,27.9615,144600.0],["2014-08-22",27.8431,27.9931,27.33,27.7563,60200.0],["2014-08-25",27.8589,28.0326,27.551,27.6931,86700.0],["2014-08-26",27.5115,28.0168,27.4642,27.9299,134500.0],["2014-08-27",27.8586,28.033,27.7952,27.8745,68100.0],["2014-08-28",27.7,27.9775,27.4463,27.4939,129800.0],["2014-08-29",27.4939,27.7793,27.2957,27.7793,62200.0],["2014-09-02",27.7793,28.1202,27.6921,27.8507,82100.0],["2014-09-03",27.9062,28.1361,27.7159,27.8348,110900.0],["2014-09-04",27.8665,28.1281,27.7159,27.7872,74400.0],["2014-09-05",27.6525,28.1678,27.486,28.0647,82800.0],["2014-09-08",28.0727,28.2312,27.5732,27.93,74900.0],["2014-09-09",27.819,27.922,26.9945,27.6683,135700.0],["2014-09-10",27.6287,28.3343,27.4384,28.1599,116800.0],["2014-09-11",28.0964,28.255,27.8031,27.819,81300.0],["2014-09-12",27.8745,28.0013,27.2085,27.4146,93300.0],["2014-09-15",27.3354,27.708,27.0579,27.1689,272100.0],["2014-09-16",27.1689,27.6208,26.9548,27.5653,90000.0],["2014-09-17",27.486,28.1044,26.9707,27.0262,66000.0],["2014-09-18",27.0499,27.6287,26.8993,27.0499,85400.0],["2014-09-19",27.0737,27.4543,26.939,27.0579,142500.0],["2014-09-22",26.8597,27.1213,26.8359,26.9548,86500.0],["2014-09-23",26.9231,27.1292,26.5743,26.606,97200.0],["2014-09-24",26.6139,26.9786,26.1858,26.9707,125400.0],["2014-09-25",25.3137,26.162,24.6716,25.4406,531500.0],["2014-09-26",25.4168,25.8528,24.8143,25.2662,214300.0],["2014-09-29",25.0125,25.7894,24.8619,25.7894,180700.0],["2014-09-30",25.7418,25.7894,25.3851,25.6229,289600.0],["2014-10-01",25.5992,25.6467,25.3217,25.401,208500.0],["2014-10-02",25.393,25.7656,25.1393,25.3296,191700.0],["2014-10-03",25.5833,25.9242,25.5278,25.5754,133600.0],["2014-10-06",25.5754,25.6071,25.1948,25.2345,81800.0],["2014-10-07",25.0521,25.3058,25.0125,25.0838,102600.0],["2014-10-08",24.9966,25.179,24.7747,25.0918,150400.0],["2014-10-09",24.9887,24.9887,24.4258,24.8539,189600.0],["2014-10-10",24.735,25.0442,24.4655,24.4655,124700.0],["2014-10-13",24.4892,24.7271,24.1721,24.4337,80400.0],["2014-10-14",24.6478,25.3375,24.3307,25.1552,131000.0],["2014-10-15",24.8381,25.5992,24.6319,25.3692,136200.0],["2014-10-16",25.1314,26.0352,25.1314,25.726,153200.0],["2014-10-17",25.9876,25.9876,25.3613,25.393,162400.0],["2014-10-20",25.3692,25.6388,25.3692,25.5674,54200.0],["2014-10-21",25.6309,26.0273,25.6309,25.9718,66900.0],["2014-10-22",25.9559,26.1541,25.4565,25.5199,68600.0],["2014-10-23",25.8053,26.059,25.6071,25.7577,86400.0],["2014-10-24",25.6626,25.6626,25.3455,25.5595,60800.0],["2014-10-27",25.3296,25.7022,25.2662,25.6309,59700.0],["2014-10-28",25.6784,26.6139,25.6467,26.5901,82600.0],["2014-10-29",26.6538,26.7972,26.3751,26.5981,57800.0],["2014-10-30",26.5424,27.0042,25.8336,26.8211,86700.0],["2014-10-31",27.2989,27.7528,26.9007,27.721,156200.0],["2014-11-03",27.7448,27.9439,27.2909,27.482,111300.0],["2014-11-04",27.3546,27.6095,27.1078,27.2909,67700.0],["2014-11-05",27.3945,27.6174,27.1157,27.3865,63000.0],["2014-11-06",27.3387,27.9758,27.3387,27.92,58100.0],["2014-11-07",27.8723,27.8723,27.3467,27.49,104400.0],["2014-11-10",27.4661,28.2147,27.3387,28.1828,84000.0],["2014-11-11",28.1669,28.3262,28.0156,28.2147,135600.0],["2014-11-12",28.1271,28.6208,28.0873,28.5969,128700.0],["2014-11-13",28.6607,28.6607,27.9599,28.0634,76600.0],["2014-11-14",28.0873,28.2864,27.6891,27.713,107000.0],["2014-11-17",27.6572,27.8085,27.2511,27.4024,81300.0],["2014-11-18",27.4741,27.9678,27.3467,27.5059,234100.0],["2014-11-19",27.4343,27.8723,26.9326,27.6334,79300.0],["2014-11-20",27.498,28.0793,27.3069,28.0395,59600.0],["2014-11-21",28.4616,28.4616,27.8165,27.9758,59200.0],["2014-11-24",28.0156,28.3899,27.8643,28.1271,133400.0],["2014-11-25",28.1908,28.4775,28.1589,28.3421,60000.0],["2014-11-26",28.2704,28.5014,28.0315,28.374,90100.0],["2014-11-28",28.3262,28.8518,28.2386,28.2704,39200.0],["2014-12-01",27.9997,28.0236,27.3945,27.4024,140300.0],["2014-12-02",27.5059,27.8882,27.3546,27.721,278300.0],["2014-12-03",27.6572,28.0793,27.3706,28.0554,84500.0],["2014-12-04",27.9599,28.4536,27.4183,27.9917,95300.0],["2014-12-05",27.9837,28.5093,27.9837,28.2943,92600.0],["2014-12-08",28.143,28.4138,27.498,27.7687,98200.0],["2014-12-09",27.4422,28.4934,27.4422,28.2147,183300.0],["2014-12-10",28.1191,28.2227,27.1715,27.2511,120700.0],["2014-12-11",27.4104,27.8324,27.1078,27.2033,148900.0],["2014-12-12",26.8529,27.5059,26.6857,26.845,148100.0],["2014-12-15",27.06,27.4582,26.5185,27.0202,90800.0],["2014-12-16",26.9644,27.5935,26.9644,27.3865,166900.0],["2014-12-17",27.3865,27.8245,27.1078,27.8006,214200.0],["2014-12-18",27.9997,28.5412,26.6459,26.7653,183400.0],["2014-12-19",26.8848,27.5139,26.4468,27.3785,340100.0],["2014-12-22",27.3148,27.8484,27.0918,27.713,111100.0],["2014-12-23",27.8563,28.6288,27.8086,28.1271,206700.0],["2014-12-24",28.1271,28.3501,27.9121,28.1828,85000.0],["2014-12-26",28.3501,29.1385,28.3501,28.7244,181200.0],["2014-12-29",28.6686,29.3057,28.581,29.234,113400.0],["2014-12-30",29.1623,29.3853,29.0031,29.0588,66600.0],["2014-12-31",29.0907,29.4092,28.9473,29.0031,127800.0],["2015-01-02",29.0668,29.0668,28.1828,28.6129,102700.0],["2015-01-05",28.3899,28.3899,27.6015,27.92,100800.0],["2015-01-06",27.8882,28.2227,27.0202,27.2909,122900.0],["2015-01-07",27.5537,28.2227,27.2193,27.7926,110700.0],["2015-01-08",27.9519,27.9519,27.4821,27.5935,132500.0],["2015-01-09",27.6493,27.705,27.0998,27.2352,83200.0],["2015-01-12",27.1715,27.7289,27.0759,27.6493,130500.0],["2015-01-13",27.6572,28.4456,27.3546,28.2465,197100.0],["2015-01-14",28.0475,28.3899,27.7369,28.3342,96700.0],["2015-01-15",28.3341,28.3979,27.9917,28.151,126600.0],["2015-01-16",28.0395,28.8916,28.0315,28.8677,108700.0],["2015-01-20",28.8279,28.8518,27.9678,28.2625,87200.0],["2015-01-21",28.1191,28.6686,27.9678,28.4616,118500.0],["2015-01-22",28.6766,29.3535,28.4934,29.3216,141300.0],["2015-01-23",29.234,29.6083,29.1464,29.5048,102300.0],["2015-01-26",29.4411,29.7835,28.9872,29.5048,125700.0],["2015-01-27",29.0986,29.7039,29.0986,29.4092,143600.0],["2015-01-28",29.5212,29.753,29.1134,29.3612,121900.0],["2015-01-29",29.3612,29.3612,28.7775,29.3053,112700.0],["2015-01-30",29.0654,29.7211,29.0654,29.4092,140300.0],["2015-02-02",29.3692,29.6171,28.6256,29.3612,111600.0],["2015-02-03",29.5372,29.9769,29.1134,29.4332,290700.0],["2015-02-04",29.4332,29.833,29.0574,29.4812,157400.0],["2015-02-05",29.5052,29.825,29.2733,29.753,112600.0],["2015-02-06",29.833,30.0169,29.6171,29.9769,130500.0],["2015-02-09",29.9929,30.0409,29.5292,29.6331,94500.0],["2015-02-10",29.889,29.889,29.0814,29.2493,119200.0],["2015-02-11",29.2173,29.4012,29.0174,29.1933,65600.0],["2015-02-12",29.2813,29.5531,29.1214,29.3852,90600.0],["2015-02-13",29.4412,29.7131,29.2653,29.6331,66700.0],["2015-02-17",29.6891,29.745,29.3532,29.4972,53100.0],["2015-02-18",29.5212,29.801,29.4572,29.6331,77100.0],["2015-02-19",29.5052,29.777,29.1933,29.4892,58600.0],["2015-02-20",29.5851,29.6171,29.0654,29.5771,70300.0],["2015-02-23",29.4972,29.5691,29.2413,29.5372,52800.0],["2015-02-24",29.5052,29.777,29.4972,29.6011,52500.0],["2015-02-25",29.5452,29.777,29.2413,29.4892,45400.0],["2015-02-26",29.4412,29.7131,29.3133,29.5372,56600.0],["2015-02-27",29.4892,29.769,29.2493,29.5931,78800.0],["2015-03-02",29.905,30.3527,29.3532,30.2168,160700.0],["2015-03-03",30.0409,30.0409,29.3053,29.4252,187900.0],["2015-03-04",29.2733,29.4572,28.9774,29.2573,61900.0],["2015-03-05",29.2653,29.4492,29.0174,29.1773,74700.0],["2015-03-06",28.9295,29.3293,28.8015,28.8415,72200.0],["2015-03-09",28.9295,29.3133,28.8015,29.0014,57000.0],["2015-03-10",28.7855,28.9374,28.3298,28.4337,96000.0],["2015-03-11",28.4017,28.7935,28.3058,28.7456,124000.0],["2015-03-12",28.9455,29.817,28.9455,29.801,83500.0],["2015-03-13",29.817,30.0889,29.2653,29.7131,74400.0],["2015-03-16",29.921,30.7685,29.7291,30.5686,236500.0],["2015-03-17",30.4407,31.2563,30.1049,31.2003,226100.0],["2015-03-18",31.1683,31.4242,30.9764,31.2883,119600.0],["2015-03-19",31.2403,32.2318,29.9449,32.1918,146400.0],["2015-03-20",32.3757,32.5197,31.6961,31.9919,382900.0],["2015-03-23",32.2078,32.2078,31.6961,31.88,159600.0],["2015-03-24",31.816,31.872,31.4162,31.5681,116000.0],["2015-03-25",31.5601,31.5601,30.5127,30.5846,194100.0],["2015-03-26",30.2968,30.6406,29.3372,30.3367,155400.0],["2015-03-27",30.4007,32.4397,30.3367,32.4317,270600.0],["2015-03-30",32.6716,32.8715,31.9999,32.7835,276300.0],["2015-03-31",32.7835,32.8315,31.9359,32.7355,138400.0],["2015-04-01",32.5836,32.9514,32.0079,32.4877,143000.0],["2015-04-02",32.4237,32.7435,32.0799,32.1199,100600.0],["2015-04-06",31.888,32.3118,31.84,31.9439,98500.0],["2015-04-07",31.944,32.3118,31.6641,31.824,144200.0],["2015-04-08",31.736,31.9279,31.4162,31.728,154900.0],["2015-04-09",31.6241,31.824,31.2563,31.3522,80700.0],["2015-04-10",31.5521,31.792,31.2563,31.6721,117100.0],["2015-04-13",31.816,32.2238,31.7361,31.824,106100.0],["2015-04-14",31.76,31.872,31.5202,31.6881,73700.0],["2015-04-15",31.824,31.9359,31.5441,31.5521,80200.0],["2015-04-16",31.5361,31.808,31.1763,31.5761,63100.0],["2015-04-17",31.3282,31.4562,30.9924,31.2083,175800.0],["2015-04-20",31.5122,34.2708,31.3602,33.9989,933900.0],["2015-04-21",34.0229,36.1179,33.6871,35.1343,1036200.0],["2015-04-22",34.6226,34.6226,33.711,34.0389,580800.0],["2015-04-23",33.9829,34.3587,33.751,33.863,252300.0],["2015-04-24",35.9819,36.3737,31.4962,32.5836,1640900.0],["2015-04-27",33.1673,33.799,32.2718,32.4397,461000.0],["2015-04-28",31.7976,32.3273,31.4606,32.2792,597600.0],["2015-04-29",32.1026,32.544,32.1026,32.2952,160800.0],["2015-04-30",32.1267,32.6484,31.926,32.6163,315900.0],["2015-05-01",32.7848,33.1379,32.4558,33.0737,213100.0],["2015-05-04",33.1299,33.4429,32.9212,33.3145,168500.0],["2015-05-05",33.1219,33.5633,32.7527,33.146,272600.0],["2015-05-06",33.2904,34.2695,32.8972,34.1893,350300.0],["2015-05-07",34.2214,34.8875,33.8201,34.8554,450600.0],["2015-05-08",35.1283,35.1283,34.422,34.5906,223600.0],["2015-05-11",34.5424,35.2005,34.5424,35.04,182500.0],["2015-05-12",34.9196,35.1443,34.3899,35.0641,137000.0],["2015-05-13",35.0641,35.1925,34.2776,34.8634,161100.0],["2015-05-14",35.0561,35.3049,34.8233,35.2005,234200.0],["2015-05-15",35.2246,35.2567,34.9838,35.1604,146300.0],["2015-05-18",35.1042,35.4413,34.9116,35.3129,168000.0],["2015-05-19",35.3129,35.7864,35.1764,35.666,144400.0],["2015-05-20",35.658,35.8747,35.3209,35.6901,134500.0],["2015-05-21",35.7543,35.9469,35.5135,35.7222,118000.0],["2015-05-22",35.7784,36.0512,35.6179,35.9068,151800.0],["2015-05-26",35.7382,35.9228,35.2808,35.4172,157400.0],["2015-05-27",35.4252,35.5777,35.353,35.4172,230500.0],["2015-05-28",35.3771,35.9469,35.1764,35.8988,162200.0],["2015-05-29",35.9068,36.0914,35.4573,35.674,125000.0],["2015-06-01",35.7703,35.7703,35.2406,35.5215,140500.0],["2015-06-02",35.361,35.8265,35.2808,35.4092,229800.0],["2015-06-03",35.4413,35.5376,35.2085,35.3129,228800.0],["2015-06-04",35.1203,35.4814,34.9999,35.2166,106700.0],["2015-06-05",35.2888,35.4012,34.8153,35.1524,98200.0],["2015-06-08",34.9597,35.3851,34.9597,35.04,82800.0],["2015-06-09",35.0721,35.5135,34.4381,35.1524,129500.0],["2015-06-10",35.345,36.1475,35.1604,35.963,226900.0],["2015-06-11",36.0753,36.3081,35.9308,36.1877,180100.0],["2015-06-12",36.1556,36.3321,35.9469,36.2278,102700.0],["2015-06-15",36.0673,36.3241,35.7864,36.1154,141900.0],["2015-06-16",36.1154,36.5569,36.0753,36.4284,137900.0],["2015-06-17",36.5649,36.5649,36.1556,36.1797,92100.0],["2015-06-18",36.2198,36.7816,36.2198,36.5007,133000.0],["2015-06-19",36.5167,36.5328,36.3081,36.4365,197200.0],["2015-06-22",36.6211,37.1427,36.4525,36.7013,108300.0],["2015-06-23",36.7495,36.91,36.5488,36.7254,92400.0],["2015-06-24",36.6853,36.7655,36.292,36.4927,124700.0],["2015-06-25",36.5649,36.6211,36.3241,36.5729,178200.0],["2015-06-26",36.6451,36.9421,36.3963,36.7896,273500.0],["2015-06-29",36.7013,36.8217,35.8907,35.9228,91700.0],["2015-06-30",36.1475,36.1475,35.4012,35.4172,167100.0],["2015-07-01",35.658,36.1235,35.4654,36.0512,204300.0],["2015-07-02",36.1154,36.2519,35.5857,35.9309,76700.0],["2015-07-06",35.7061,36.1716,35.4012,35.9389,79600.0],["2015-07-07",35.8265,35.8265,35.0159,35.5296,110500.0],["2015-07-08",35.2808,35.345,34.9196,35.2968,151400.0],["2015-07-09",35.65,35.963,34.8634,35.2567,117100.0],["2015-07-10",35.7463,35.8747,35.5617,35.674,110600.0],["2015-07-13",35.8105,36.0432,35.7623,35.9068,68800.0],["2015-07-14",35.9068,36.0272,35.8185,35.9148,65400.0],["2015-07-15",35.8506,35.971,35.6901,35.8667,69100.0],["2015-07-16",35.987,36.1877,35.8666,36.0593,105700.0],["2015-07-17",36.0994,36.1636,35.8105,35.8586,60100.0],["2015-07-20",35.7222,35.8265,35.5456,35.7062,96700.0],["2015-07-21",35.7222,35.987,35.4172,35.674,73000.0],["2015-07-22",35.5296,35.5296,34.9758,35.1283,156700.0],["2015-07-23",35.5537,36.1877,34.3097,34.5504,218500.0],["2015-07-24",34.414,35.658,34.2535,35.5617,272300.0],["2015-07-27",35.1283,35.3129,32.3113,33.3627,462100.0],["2015-07-28",33.3065,34.5103,33.1138,34.4461,258000.0],["2015-07-29",34.5344,34.5986,34.2455,34.422,89900.0],["2015-07-30",34.4301,34.6708,34.2374,34.6227,215200.0],["2015-07-31",34.7431,34.7431,34.3819,34.5825,120700.0],["2015-08-03",34.6307,34.6307,34.1813,34.5906,163300.0],["2015-08-04",34.6869,34.9116,34.3739,34.6708,288900.0],["2015-08-05",34.6708,34.9116,34.4782,34.735,213200.0],["2015-08-06",34.9116,34.9116,34.1331,34.5504,258900.0],["2015-08-07",34.3899,34.5825,34.3899,34.5023,221700.0],["2015-08-10",34.6869,34.7912,34.414,34.7912,346000.0],["2015-08-11",34.5504,34.7029,33.8843,33.9325,228400.0],["2015-08-12",33.8121,34.2615,33.1459,34.1652,221000.0],["2015-08-13",34.2134,34.6387,34.1732,34.2696,211200.0],["2015-08-14",34.2053,34.6869,34.0288,34.5745,197300.0],["2015-08-17",34.5103,35.2808,34.2776,35.0882,266300.0],["2015-08-18",35.1604,35.2085,34.6548,34.719,115200.0],["2015-08-19",34.5183,34.8474,34.2856,34.6387,181200.0],["2015-08-20",34.398,34.406,33.2824,33.3707,216800.0],["2015-08-21",32.8169,34.4862,32.8169,33.467,273800.0],["2015-08-24",32.2712,32.9453,32.1106,32.5119,307100.0],["2015-08-25",33.154,33.154,32.5521,32.5761,230100.0],["2015-08-26",33.2423,33.4108,32.528,33.3386,410200.0],["2015-08-27",33.5722,34.0635,33.0969,34.0071,135100.0],["2015-08-28",33.991,35.2395,33.991,34.8931,450600.0],["2015-08-31",34.877,34.9817,34.7079,34.8045,273800.0],["2015-09-01",34.3937,34.4179,33.6769,33.7332,164300.0],["2015-09-02",34.0796,34.1199,33.6527,33.9991,156400.0],["2015-09-03",34.0796,34.4662,34.0232,34.0796,134600.0],["2015-09-04",33.7735,34.5629,33.7735,34.3293,126500.0],["2015-09-08",34.6354,35.4811,34.3937,35.3281,313400.0],["2015-09-09",35.4811,35.6342,34.9737,34.9978,161100.0],["2015-09-10",34.7079,35.3361,34.7079,34.8851,111700.0],["2015-09-11",34.6193,34.877,34.281,34.8206,148600.0],["2015-09-14",34.8206,35.0945,34.2729,34.3454,213600.0],["2015-09-15",34.4501,34.7159,34.0877,34.6434,173300.0],["2015-09-16",34.724,35.1831,34.4582,35.0059,123000.0],["2015-09-17",35.0542,35.457,34.869,34.9334,142300.0],["2015-09-18",34.5146,35.0865,34.4099,34.7079,437000.0],["2015-09-21",35.014,35.3925,34.7804,34.8367,173200.0],["2015-09-22",34.6112,34.9656,34.3535,34.6998,146700.0],["2015-09-23",34.7884,34.9415,33.838,34.4018,217600.0],["2015-09-24",33.9346,35.4489,33.2419,34.4662,284900.0],["2015-09-25",34.7884,34.7884,33.1453,33.2822,482800.0],["2015-09-28",33.2097,33.3708,32.1787,32.372,300700.0],["2015-09-29",32.4364,32.5653,31.1316,31.4538,309000.0],["2015-09-30",31.4779,31.5826,31.0188,31.3813,503200.0],["2015-10-01",31.349,31.4376,30.4228,31.051,324700.0],["2015-10-02",30.6886,31.2604,30.2697,31.2443,253900.0],["2015-10-05",31.3249,31.6793,31.1477,31.2282,282800.0],["2015-10-06",31.1799,31.2121,30.7047,31.1235,241200.0],["2015-10-07",31.2282,31.3974,30.753,30.8899,344400.0],["2015-10-08",30.8899,31.4215,30.7691,31.4135,215800.0],["2015-10-09",31.3329,31.7196,31.0188,31.6068,162700.0],["2015-10-12",31.5987,31.9048,31.5021,31.7276,183400.0],["2015-10-13",32.0981,33.5319,31.8968,32.8794,380300.0],["2015-10-14",32.8714,33.1936,32.227,32.3156,163100.0],["2015-10-15",32.4364,32.7989,32.1867,32.7747,94700.0],["2015-10-16",32.7506,32.8392,32.4364,32.7908,174400.0],["2015-10-19",32.517,33.1533,32.4606,32.9278,115300.0],["2015-10-20",32.9278,32.9842,32.0981,32.5573,236100.0],["2015-10-21",32.5573,32.7908,31.6632,31.8162,196200.0],["2015-10-22",31.8243,32.2753,31.5182,31.5826,140800.0],["2015-10-23",31.6954,32.3801,31.4376,31.937,139200.0],["2015-10-26",31.9773,32.3962,31.6632,32.0256,132600.0],["2015-10-27",31.8968,32.1948,31.5826,31.9209,212900.0],["2015-10-28",32.0665,33.0044,31.929,32.9558,198200.0],["2015-10-29",32.8831,33.538,32.8831,33.2874,178500.0],["2015-10-30",33.2308,33.5623,32.972,33.0448,118500.0],["2015-11-02",33.1095,33.6431,32.9801,33.4329,90600.0],["2015-11-03",33.3925,33.6674,33.1822,33.4976,121100.0],["2015-11-04",33.5623,33.7078,33.1742,33.3278,159400.0],["2015-11-05",33.352,33.4571,32.9882,33.2065,97800.0],["2015-11-06",33.0448,33.3682,32.8912,33.3359,105100.0],["2015-11-09",33.3844,33.6269,32.3656,32.592,174900.0],["2015-11-10",32.5354,33.5542,32.5273,32.8346,138000.0],["2015-11-11",32.8508,33.1823,32.6163,32.7133,110600.0],["2015-11-12",32.5758,32.9154,32.2363,32.4788,176400.0],["2015-11-13",32.3333,32.4141,31.8562,32.0988,106700.0],["2015-11-16",32.0503,32.3656,31.7673,32.2605,131500.0],["2015-11-17",32.3494,32.3818,31.7916,31.8482,130600.0],["2015-11-18",31.9209,33.0771,31.8158,33.0367,165400.0],["2015-11-19",33.0448,33.9099,32.7537,33.8614,230200.0],["2015-11-20",34.0474,34.767,33.6755,34.7346,259300.0],["2015-11-23",34.6295,34.6538,34.2333,34.3465,124800.0],["2015-11-24",34.1929,34.5891,33.6674,34.5567,125700.0],["2015-11-25",34.6214,34.9206,34.2495,34.8963,100100.0],["2015-11-27",34.9368,35.4785,34.6053,35.3815,65000.0],["2015-11-30",35.2763,35.7696,34.5325,34.5406,212500.0],["2015-12-01",34.7265,35.3653,34.0716,34.2172,520600.0],["2015-12-02",34.1767,34.4597,33.9342,34.201,86900.0],["2015-12-03",34.2657,34.678,33.7967,33.8776,125900.0],["2015-12-04",33.9665,34.5002,33.724,34.4516,97600.0],["2015-12-07",34.4436,34.6053,33.7887,34.0231,102200.0],["2015-12-08",33.7563,33.821,33.2954,33.4086,111300.0],["2015-12-09",33.3763,33.7967,32.8912,32.9073,123300.0],["2015-12-10",32.9639,33.2227,32.7133,33.0286,100800.0],["2015-12-11",32.5516,33.7078,32.5516,33.1337,220500.0],["2015-12-14",33.1984,33.3925,32.8103,33.0044,208100.0],["2015-12-15",33.1742,33.441,32.8588,33.2227,137100.0],["2015-12-16",33.5218,33.7967,32.5839,33.3035,181800.0],["2015-12-17",32.1392,32.3656,29.6732,29.7217,888700.0],["2015-12-18",29.7621,30.8537,29.5277,30.4898,584800.0],["2015-12-21",30.6596,31.1286,30.32,30.603,473100.0],["2015-12-22",30.7405,31.1205,30.5869,30.9264,405900.0],["2015-12-23",31.1043,31.1286,30.7001,31.1205,337400.0],["2015-12-24",31.1286,31.2418,30.9426,31.0639,83600.0],["2015-12-28",30.8698,31.2903,30.8698,31.2822,185700.0],["2015-12-29",31.4277,31.7511,31.2903,31.5813,129500.0],["2015-12-30",31.6784,31.6784,31.3145,31.3307,105300.0],["2015-12-31",31.3145,31.5571,31.1367,31.1771,133500.0],["2016-01-04",30.9264,31.2903,30.7243,31.2903,294000.0],["2016-01-05",31.2741,31.4116,31.0073,31.1852,227500.0],["2016-01-06",31.0477,31.3307,30.7405,30.886,413500.0],["2016-01-07",30.7486,30.8375,30.4494,30.4737,789800.0],["2016-01-08",30.692,30.8294,30.4817,30.4898,212000.0],["2016-01-11",30.7162,30.7324,30.3605,30.6111,425200.0],["2016-01-12",30.8779,31.2903,30.7809,31.1528,418100.0],["2016-01-13",31.2903,31.3873,30.8698,30.9103,565500.0],["2016-01-14",31.0154,31.5328,30.8052,31.1933,396400.0],["2016-01-15",30.5869,31.2175,30.5869,31.0154,599100.0],["2016-01-19",31.1286,31.2094,30.7647,30.8456,592100.0],["2016-01-20",30.7405,30.9022,30.1745,30.409,755600.0],["2016-01-21",25.9054,28.2502,24.5309,27.1991,2401700.0],["2016-01-22",27.4578,27.8297,26.9484,27.3527,680200.0],["2016-01-25",27.4093,27.5872,27.0455,27.1182,406100.0],["2016-01-26",27.2961,27.3123,27.0455,27.2719,312900.0],["2016-01-27",27.3125,27.4911,27.1338,27.3125,324900.0],["2016-01-28",27.5074,27.5074,27.1744,27.3612,227400.0],["2016-01-29",27.4424,27.9053,27.4424,27.881,341900.0],["2016-02-01",27.6292,27.9541,27.5155,27.7673,137700.0],["2016-02-02",27.5155,27.751,27.3287,27.5724,232900.0],["2016-02-03",27.7429,28.1002,27.4505,27.8891,359100.0],["2016-02-04",27.8322,28.3195,27.5236,27.8241,204400.0],["2016-02-05",27.7673,27.7835,27.3043,27.3287,309100.0],["2016-02-08",27.1906,27.4343,26.9876,27.2475,323700.0],["2016-02-09",26.947,27.3937,26.9064,27.1825,186600.0],["2016-02-10",27.2881,27.6211,27.0932,27.2394,142300.0],["2016-02-11",26.8414,27.3774,26.8414,27.2394,139900.0],["2016-02-12",27.4587,27.4993,27.1906,27.3856,141600.0],["2016-02-16",27.5724,28.2952,27.5724,28.2302,198600.0],["2016-02-17",28.4251,28.7094,28.3277,28.6525,246700.0],["2016-02-18",28.7094,28.7094,28.2708,28.352,93400.0],["2016-02-19",28.2952,28.5226,28.0921,28.4332,92800.0],["2016-02-22",28.6444,29.4565,28.3926,28.7175,231100.0],["2016-02-23",28.6281,28.9611,28.4089,28.4495,153900.0],["2016-02-24",28.1896,28.4901,28.0759,28.4738,172200.0],["2016-02-25",28.417,28.6525,28.3033,28.3926,155600.0],["2016-02-26",28.5794,28.8637,28.4251,28.6282,150200.0],["2016-02-29",28.6038,28.9043,28.4251,28.4495,229300.0],["2016-03-01",28.62,28.7094,28.3195,28.3926,195200.0],["2016-03-02",28.3845,28.7094,28.0272,28.4007,124900.0],["2016-03-03",28.4007,28.7662,28.3764,28.5957,221000.0],["2016-03-04",28.6606,28.6606,28.3601,28.4576,222200.0],["2016-03-07",28.352,28.8474,28.352,28.6444,144500.0],["2016-03-08",28.5226,28.75,28.4089,28.4414,131100.0],["2016-03-09",28.5145,28.7175,28.482,28.5388,117400.0],["2016-03-10",28.6119,28.8799,28.2789,28.4089,181500.0],["2016-03-11",28.5144,28.9936,28.4576,28.9936,130200.0],["2016-03-14",28.9043,29.1966,28.7256,29.0586,93100.0],["2016-03-15",28.9205,28.9205,28.4901,28.4901,72800.0],["2016-03-16",28.5063,29.0586,28.5063,28.9936,108900.0],["2016-03-17",28.9611,29.1804,28.6444,29.1723,177500.0],["2016-03-18",29.3185,29.5784,29.0992,29.5459,285900.0],["2016-03-21",29.4322,29.5946,29.2697,29.3834,161200.0],["2016-03-22",29.1967,29.4078,28.7418,29.3997,121700.0],["2016-03-23",29.2697,29.2779,28.9774,29.0829,186400.0],["2016-03-24",29.083,29.286,28.2302,29.2291,183300.0],["2016-03-28",29.2048,30.3499,29.0992,30.2768,290900.0],["2016-03-29",30.1469,30.8697,30.1469,30.8453,212000.0],["2016-03-30",30.8696,31.3975,30.5854,30.6504,137800.0],["2016-03-31",30.7154,30.9022,30.2849,30.3499,190900.0],["2016-04-01",30.1956,30.9346,30.0656,30.8697,149900.0],["2016-04-04",30.6991,30.8616,30.0169,30.0332,127900.0],["2016-04-05",29.9357,29.9357,29.489,29.6108,150700.0],["2016-04-06",29.5702,29.9926,29.489,29.6839,84300.0],["2016-04-07",29.4484,29.6352,29.3672,29.5621,226800.0],["2016-04-08",29.6352,29.887,29.4728,29.6514,75700.0],["2016-04-11",29.7895,30.1956,29.6839,29.8545,83100.0],["2016-04-12",29.8301,30.3093,29.7002,30.1225,92700.0],["2016-04-13",30.2768,30.6423,30.0494,30.5123,145600.0],["2016-04-14",30.5448,30.6017,30.1875,30.293,154500.0],["2016-04-15",30.155,30.3012,29.8951,30.0494,133600.0],["2016-04-18",29.8707,30.2443,29.8139,30.0332,105300.0],["2016-04-19",30.0738,30.3012,29.8139,30.1875,249800.0],["2016-04-20",30.1306,30.4311,30.0088,30.3499,152800.0],["2016-04-21",30.3824,30.488,29.8058,29.8383,125200.0],["2016-04-22",29.8139,30.1631,29.757,30.1063,122500.0],["2016-04-25",30.0981,30.1712,29.9357,30.1225,85100.0],["2016-04-26",30.0413,30.3661,30.0088,30.0738,162100.0],["2016-04-27",30.0412,30.3103,29.9107,30.1879,132700.0],["2016-04-28",30.0248,30.3918,29.7639,30.2532,110500.0],["2016-04-29",30.1309,30.2206,29.6008,29.6661,81100.0],["2016-05-02",29.8047,30.139,29.6334,30.1308,92900.0],["2016-05-03",29.9188,30.2858,29.6334,29.6334,81300.0],["2016-05-04",29.5927,29.715,29.4785,29.5274,104300.0],["2016-05-05",29.609,30.033,29.4785,29.6497,124100.0],["2016-05-06",29.5682,30.2042,29.4132,30.2042,167800.0],["2016-05-09",30.1716,30.2776,29.9107,30.0085,104600.0],["2016-05-10",29.9922,30.4652,29.8454,30.351,75000.0],["2016-05-11",30.3021,30.4815,29.7394,29.772,97500.0],["2016-05-12",29.7802,30.0493,29.6008,29.8699,108800.0],["2016-05-13",29.821,29.9759,29.56,29.5926,84400.0],["2016-05-16",29.6008,30.1227,29.5519,29.8618,83000.0],["2016-05-17",29.7802,29.9596,29.2665,29.5519,136000.0],["2016-05-18",29.4948,29.8128,29.4296,29.7068,90000.0],["2016-05-19",29.609,30.0167,29.2991,29.6742,120600.0],["2016-05-20",29.821,30.9218,29.7884,30.824,318700.0],["2016-05-23",30.9137,31.0278,30.6038,30.9218,145100.0],["2016-05-24",31.0523,31.3866,30.9137,31.3459,132800.0],["2016-05-25",31.3214,31.615,31.2072,31.5497,84000.0],["2016-05-26",31.46,31.827,31.4193,31.7454,81200.0],["2016-05-27",31.7536,31.8514,31.615,31.8351,73600.0],["2016-05-31",32.0064,32.1695,31.7128,31.8433,119700.0],["2016-06-01",31.672,31.827,31.4274,31.6639,75900.0],["2016-06-02",31.8025,31.8107,31.5497,31.6884,65400.0],["2016-06-03",31.615,31.6557,31.2888,31.5986,80800.0],["2016-06-06",31.6313,31.8025,31.46,31.7862,94600.0],["2016-06-07",31.7862,32.0961,31.6802,31.7128,48600.0],["2016-06-08",31.721,31.8841,31.6394,31.8433,57100.0],["2016-06-09",31.6639,31.7699,31.5497,31.7454,55400.0],["2016-06-10",31.4519,31.8514,31.1991,31.3866,60200.0],["2016-06-13",31.2399,31.6394,31.0849,31.3948,114900.0],["2016-06-14",31.2398,31.3948,31.0686,31.3051,112200.0],["2016-06-15",31.3459,31.4519,31.248,31.354,113700.0],["2016-06-16",31.1665,31.1665,30.8158,30.9789,103100.0],["2016-06-17",31.0849,31.0849,30.8077,30.9708,235300.0],["2016-06-20",31.2969,31.721,31.2969,31.3377,99400.0],["2016-06-21",31.2725,31.8025,31.2725,31.7617,119600.0],["2016-06-22",31.7617,32.3244,31.6394,31.7047,138200.0],["2016-06-23",31.9819,32.1776,31.7373,31.8678,107300.0],["2016-06-24",30.7343,31.3214,30.5304,31.2154,265800.0],["2016-06-27",30.9218,31.2562,30.7587,31.1502,164700.0],["2016-06-28",31.2317,31.7373,30.9708,30.9871,102900.0],["2016-06-29",31.248,31.672,31.248,31.5579,98500.0],["2016-06-30",31.4926,32.3162,31.1583,32.2999,148500.0],["2016-07-01",32.3407,32.5201,32.251,32.4956,58300.0],["2016-07-05",32.3489,32.618,32.2347,32.5283,81300.0],["2016-07-06",32.3407,32.6098,32.3407,32.5038,89100.0],["2016-07-07",32.5364,32.6343,32.251,32.3489,130200.0],["2016-07-08",32.569,32.6587,32.3733,32.3978,113700.0],["2016-07-11",32.5772,32.7484,32.4059,32.7077,113500.0],["2016-07-12",32.9034,33.3519,32.8626,33.2214,110500.0],["2016-07-13",33.2622,33.3926,33.1806,33.1888,96900.0],["2016-07-14",33.4579,33.466,33.0909,33.2132,74800.0],["2016-07-15",33.3845,33.5639,33.1154,33.4334,70500.0],["2016-07-18",33.515,33.8004,33.4171,33.5231,56400.0],["2016-07-19",33.5557,33.7433,33.2377,33.2948,101500.0],["2016-07-20",33.4579,33.4579,33.0909,33.1725,122200.0],["2016-07-21",34.2407,34.3386,33.2785,33.6291,145100.0],["2016-07-22",33.6536,34.0042,33.3926,33.9879,96900.0],["2016-07-25",33.833,34.0695,33.6781,34.0369,131700.0],["2016-07-26",34.045,34.4283,33.9472,34.1755,150300.0],["2016-07-27",34.306,34.306,33.6781,34.0369,101000.0],["2016-07-28",33.8738,33.8738,33.572,33.5883,85900.0],["2016-07-29",33.5965,33.7596,33.3274,33.515,106500.0],["2016-08-01",33.4497,34.0205,33.4497,33.8248,197200.0],["2016-08-02",33.7596,33.8901,33.3926,33.4008,146300.0],["2016-08-03",33.4742,33.4742,33.0665,33.0991,98700.0],["2016-08-04",33.2132,33.2703,32.6587,32.6995,97300.0],["2016-08-05",32.9034,33.0909,32.724,32.8871,164300.0],["2016-08-08",32.8626,33.2459,32.8626,33.1235,122100.0],["2016-08-09",33.0991,33.2459,32.8218,33.2051,142600.0],["2016-08-10",33.254,33.254,32.9278,33.0583,83700.0],["2016-08-11",33.0991,33.1725,32.8708,32.8789,85600.0],["2016-08-12",32.9197,32.9197,32.6506,32.8137,67800.0],["2016-08-15",32.8789,33.2703,32.7158,33.254,76600.0],["2016-08-16",33.1562,33.2622,32.8137,33.1235,72200.0],["2016-08-17",33.0828,33.2703,32.8463,33.2459,84100.0],["2016-08-18",33.2377,33.7107,33.1643,33.2703,76200.0],["2016-08-19",33.2622,33.3926,32.9604,33.0338,122900.0],["2016-08-22",32.8952,33.0828,31.9575,32.8218,67700.0],["2016-08-23",32.8055,33.0909,32.6995,32.724,194900.0],["2016-08-24",32.7484,32.8871,32.5935,32.618,88800.0],["2016-08-25",32.6017,32.9686,32.6017,32.83,119900.0],["2016-08-26",32.9605,33.36,32.8381,33.0175,103600.0],["2016-08-29",33.0094,33.2713,32.9521,33.1485,66800.0],["2016-08-30",33.214,33.3531,33.0093,33.2549,76000.0],["2016-08-31",33.1649,33.3204,32.8375,32.9521,93700.0],["2016-09-01",33.0257,33.2549,32.6901,33.0585,62900.0],["2016-09-02",33.1239,33.4922,32.9439,33.4922,88400.0],["2016-09-06",33.5086,33.9915,33.0912,33.3859,75300.0],["2016-09-07",33.3286,33.4186,32.9193,33.4022,89300.0],["2016-09-08",33.304,33.3286,32.9439,33.2303,93400.0],["2016-09-09",33.1731,33.3531,31.8717,31.8962,119800.0],["2016-09-12",31.7816,32.33,31.7816,32.1336,105200.0],["2016-09-13",31.9617,31.9617,31.5606,31.7407,72800.0],["2016-09-14",31.8062,32.3382,31.6425,31.7243,62300.0],["2016-09-15",31.7571,32.0927,31.7571,32.0599,65300.0],["2016-09-16",32.1418,32.2482,31.9044,31.9862,177600.0],["2016-09-19",31.9453,32.2318,31.9453,32.2154,56000.0],["2016-09-20",32.2891,32.3546,31.7407,31.7571,98200.0],["2016-09-21",31.6916,31.7653,31.356,31.4051,120800.0],["2016-09-22",31.0859,32.3218,28.8106,32.1827,202500.0],["2016-09-23",32.3055,32.3055,31.0204,31.4706,165200.0],["2016-09-26",31.2169,31.3478,31.0368,31.135,106500.0],["2016-09-27",31.2005,31.2905,31.0859,31.2332,128900.0],["2016-09-28",31.3724,31.4461,31.0696,31.2987,117900.0],["2016-09-29",31.1432,31.4461,31.1432,31.3888,138900.0],["2016-09-30",31.4706,32.3382,31.4624,32.2154,211300.0],["2016-10-03",32.0354,32.42,31.7898,32.3055,158200.0],["2016-10-04",32.3136,32.4773,31.356,31.3969,87200.0],["2016-10-05",31.5525,31.5525,31.2905,31.3642,75600.0],["2016-10-06",31.356,31.6507,31.2005,31.577,73900.0],["2016-10-07",31.6507,31.6507,31.0941,31.1023,104700.0],["2016-10-10",31.266,31.5115,31.1759,31.4379,49700.0],["2016-10-11",31.2496,31.2905,31.0695,31.1514,106200.0],["2016-10-12",31.1841,31.5852,31.1514,31.5443,98900.0],["2016-10-13",31.3642,31.3642,31.0286,31.1187,128000.0],["2016-10-14",31.1923,31.3315,31.0614,31.1023,74400.0],["2016-10-17",30.955,31.1596,30.955,31.0777,109900.0],["2016-10-18",31.3806,31.4542,31.0941,31.1105,65000.0],["2016-10-19",31.1923,31.446,31.0859,31.1678,124700.0],["2016-10-20",31.1678,31.4297,31.0859,31.3642,146900.0],["2016-10-21",31.135,31.4051,30.4884,31.3151,67900.0],["2016-10-24",31.5197,31.9699,31.4379,31.6834,90700.0],["2016-10-25",31.6179,31.7407,31.1187,31.176,88700.0],["2016-10-26",31.1023,31.446,31.1023,31.1596,72200.0],["2016-10-27",31.2828,31.3157,31.2171,31.2746,99500.0],["2016-10-28",31.2911,31.4801,31.1842,31.2418,89500.0],["2016-10-31",31.3404,31.4883,31.2007,31.4308,89200.0],["2016-11-01",31.4143,31.8005,31.1842,31.3075,81400.0],["2016-11-02",31.2253,31.5294,31.176,31.2171,69600.0],["2016-11-03",31.2664,31.4719,31.2089,31.2664,113700.0],["2016-11-04",31.3897,31.6444,31.2253,31.3239,79700.0],["2016-11-07",31.6855,32.236,31.5787,32.1292,120600.0],["2016-11-08",31.9895,32.614,31.9895,32.4908,92300.0],["2016-11-09",32.236,33.2467,31.932,33.1892,116000.0],["2016-11-10",33.3454,34.1013,33.2878,33.9288,164100.0],["2016-11-11",34.0274,35.7037,33.8713,35.6955,182300.0],["2016-11-14",35.3339,36.3282,33.2961,36.2871,152300.0],["2016-11-15",36.1885,36.4597,35.9091,36.435,131100.0],["2016-11-16",36.3693,36.8705,36.2707,36.4104,203600.0],["2016-11-17",36.4761,36.8788,36.3446,36.7555,184700.0],["2016-11-18",36.887,36.887,35.7612,36.7226,111300.0],["2016-11-21",36.5254,36.7062,36.3693,36.6487,72900.0],["2016-11-22",36.6733,36.9774,36.3118,36.9691,133600.0],["2016-11-23",36.9774,37.3553,36.8377,37.3389,129400.0],["2016-11-25",37.569,38.1031,37.3143,38.1031,58400.0],["2016-11-28",37.9881,38.2181,37.5443,37.6101,112300.0],["2016-11-29",37.495,37.8812,37.3718,37.5032,205000.0],["2016-11-30",37.6018,37.6018,36.0324,36.2296,221300.0],["2016-12-01",36.1556,36.3035,35.7366,35.9831,205400.0],["2016-12-02",35.8434,36.1146,35.2435,35.4407,206500.0],["2016-12-05",35.6133,36.1228,35.6133,35.9091,284000.0],["2016-12-06",35.9338,36.5747,35.7694,36.1556,361700.0],["2016-12-07",35.9749,36.3611,35.8763,36.1556,285200.0],["2016-12-08",36.1556,36.9856,36.1556,36.7719,189600.0],["2016-12-09",36.624,37.7991,36.624,37.7827,206400.0],["2016-12-12",37.6676,38.2592,37.4704,38.2346,163800.0],["2016-12-13",38.1689,38.5961,37.758,38.2017,136900.0],["2016-12-14",38.1195,38.2592,37.5033,37.7991,132900.0],["2016-12-15",39.1713,39.5986,37.8402,39.5493,338800.0],["2016-12-16",39.6069,40.0424,39.0892,40.0259,455600.0],["2016-12-19",39.1385,39.5904,38.6208,39.1713,396500.0],["2016-12-20",39.2782,40.1821,39.2535,40.0506,239300.0],["2016-12-21",39.8616,40.5765,39.5247,40.067,312100.0],["2016-12-22",40.0506,40.1328,39.2453,39.3521,120100.0],["2016-12-23",39.311,39.5904,39.1303,39.4014,167900.0],["2016-12-27",39.4096,39.6972,39.0399,39.1549,135500.0],["2016-12-28",39.0892,39.385,38.8262,39.3439,173700.0],["2016-12-29",39.3521,39.6233,39.2946,39.3275,99700.0],["2016-12-30",39.4425,39.4425,38.9331,39.0234,101600.0],["2017-01-03",39.1138,39.6068,38.8098,38.9084,176200.0],["2017-01-04",38.9495,39.1303,38.7112,38.8673,203100.0],["2017-01-05",38.9166,39.122,38.514,38.5961,164100.0],["2017-01-06",38.5468,38.8755,38.3825,38.6208,100100.0],["2017-01-09",38.6044,38.6044,37.873,37.9963,248900.0],["2017-01-10",37.8895,38.5468,37.8895,38.4729,146800.0],["2017-01-11",38.3578,38.5715,38.0785,38.5715,124000.0],["2017-01-12",38.3496,38.5222,37.8812,38.2839,96200.0],["2017-01-13",38.4072,38.6044,37.9552,37.9881,218100.0],["2017-01-17",37.8977,38.1935,37.5115,37.7005,125700.0],["2017-01-18",37.4622,38.0456,37.1417,38.0292,120100.0],["2017-01-19",38.1524,38.3003,37.4868,37.6183,140600.0],["2017-01-20",37.6101,37.9634,37.5525,37.6429,100300.0],["2017-01-23",37.6512,38.0045,37.2321,37.3964,143900.0],["2017-01-24",37.4868,37.947,37.4293,37.7251,127800.0],["2017-01-25",38.0045,38.2757,37.643,37.9881,86800.0],["2017-01-26",37.9552,38.2757,37.7251,37.8812,90600.0],["2017-01-27",37.807,37.8812,37.535,37.7823,66700.0],["2017-01-30",37.5845,37.9719,37.0898,37.197,125200.0],["2017-01-31",37.1228,37.8565,37.0239,37.7411,103100.0],["2017-02-01",37.8647,38.3017,37.7246,37.7576,117800.0],["2017-02-02",37.7823,37.84,37.3124,37.3866,96200.0],["2017-02-03",37.5845,37.8565,37.535,37.7906,63200.0],["2017-02-06",37.7411,37.9225,37.4443,37.5762,56300.0],["2017-02-07",37.6339,37.8977,37.5927,37.8648,140100.0],["2017-02-08",37.8153,37.8153,37.2382,37.5185,121300.0],["2017-02-09",37.5762,38.0379,37.5762,38.0379,117400.0],["2017-02-10",38.1945,38.3264,37.807,38.1451,93000.0],["2017-02-13",38.244,38.5408,38.0791,38.2605,84100.0],["2017-02-14",38.1698,38.4254,38.0956,38.2028,84100.0],["2017-02-15",38.1038,38.582,38.1038,38.4583,102600.0],["2017-02-16",38.4831,38.615,38.1451,38.4996,67900.0],["2017-02-17",38.4913,38.516,38.145,38.4418,154800.0],["2017-02-21",38.5243,38.7057,38.3347,38.615,114400.0],["2017-02-22",38.5408,38.6397,38.2522,38.5655,104900.0],["2017-02-23",38.6479,38.6809,38.3347,38.4913,139400.0],["2017-02-24",38.3676,38.4418,37.939,38.1203,60700.0],["2017-02-27",38.1533,38.3099,37.7741,37.9389,89800.0],["2017-02-28",37.8895,38.4253,37.1063,37.1475,167600.0],["2017-03-01",37.4526,38.0132,37.4526,37.7741,228900.0],["2017-03-02",37.6422,37.7741,37.4691,37.5597,54100.0],["2017-03-03",37.5432,37.7823,36.9579,37.0568,88500.0],["2017-03-06",36.8755,37.2794,36.5045,36.9909,113200.0],["2017-03-07",36.9497,37.2794,36.6529,36.8837,72500.0],["2017-03-08",36.9662,37.3372,36.7848,36.9909,93400.0],["2017-03-09",37.0156,37.1805,36.4715,36.6034,74700.0],["2017-03-10",36.7601,36.9744,36.5704,36.6282,122600.0],["2017-03-13",36.6199,36.7848,36.3726,36.7353,74500.0],["2017-03-14",36.6364,37.0898,36.6364,36.8013,120200.0],["2017-03-15",36.8672,37.5597,36.8672,37.2382,99000.0],["2017-03-16",37.3784,37.6999,37.1228,37.5267,80300.0],["2017-03-17",37.2794,38.3924,37.2794,38.3924,436000.0],["2017-03-20",38.2522,38.3512,38.0379,38.1121,91800.0],["2017-03-21",38.3512,38.3512,37.3289,37.4113,127900.0],["2017-03-22",37.4031,37.5515,36.8672,37.0074,179400.0],["2017-03-23",35.9357,37.9142,34.9217,35.1113,306300.0],["2017-03-24",35.2349,35.8615,35.0865,35.2102,177500.0],["2017-03-27",34.9711,35.3091,34.6743,35.2596,120600.0],["2017-03-28",35.169,35.2514,34.4435,34.5424,217000.0],["2017-03-29",34.4435,34.4847,34.2044,34.3611,221300.0],["2017-03-30",34.3363,34.9381,34.3363,34.8886,123400.0],["2017-03-31",34.9629,35.4657,34.8887,35.0948,207600.0],["2017-04-03",35.1112,35.4328,34.9629,35.103,154200.0],["2017-04-04",34.9299,35.3503,34.4847,35.0535,164300.0],["2017-04-05",35.2432,35.6554,34.6496,34.7897,142500.0],["2017-04-06",34.8062,35.3009,34.5589,35.2102,98800.0],["2017-04-07",35.169,35.5977,35.0041,35.2514,138100.0],["2017-04-10",35.3009,35.6554,35.0535,35.2019,68700.0],["2017-04-11",35.1442,35.7131,34.7156,35.6389,158000.0],["2017-04-12",35.5812,35.6636,34.7403,34.9629,100600.0],["2017-04-13",34.9216,34.9216,34.4847,34.5342,82100.0],["2017-04-17",34.5836,35.1195,34.4682,34.8804,88700.0],["2017-04-18",34.7733,35.1772,34.5589,35.1442,80400.0],["2017-04-19",35.2844,35.5977,35.0453,35.4575,121100.0],["2017-04-20",35.5647,36.6941,35.2761,36.2737,139300.0],["2017-04-21",36.3066,36.3479,35.9439,36.0676,126700.0],["2017-04-24",36.3808,36.3808,35.6636,35.812,137800.0],["2017-04-25",35.8615,35.8697,35.7131,35.7378,139700.0],["2017-04-26",35.7709,37.0614,35.7709,36.8629,139400.0],["2017-04-27",36.9456,36.9704,36.4823,36.7057,78400.0],["2017-04-28",36.7388,37.0366,35.4234,35.7626,140800.0],["2017-05-01",35.9529,36.1432,35.5475,35.9446,65500.0],["2017-05-02",35.9612,36.077,35.7047,35.8784,99400.0],["2017-05-03",35.6882,36.1183,35.6882,36.077,129100.0],["2017-05-04",36.0356,36.3417,35.7543,35.9198,165600.0],["2017-05-05",36.0687,36.0687,35.2745,35.5558,223000.0],["2017-05-08",35.5723,35.6137,34.8195,34.9767,137700.0],["2017-05-09",35.0098,35.4814,35.0098,35.3324,111100.0],["2017-05-10",35.167,35.258,34.8444,35.1422,98700.0],["2017-05-11",35.0594,35.0925,34.8113,34.9602,76800.0],["2017-05-12",34.8361,35.076,34.5796,34.6127,102200.0],["2017-05-15",34.4555,35.0264,34.4555,34.6789,105200.0],["2017-05-16",34.7616,34.7616,34.3645,34.4638,91200.0],["2017-05-17",34.1246,34.4142,33.9592,34.0667,108000.0],["2017-05-18",33.9509,35.0098,33.9509,34.7534,133400.0],["2017-05-19",34.7285,35.1174,34.5135,34.8692,110500.0],["2017-05-22",34.9105,35.1174,34.8609,35.0015,52300.0],["2017-05-23",35.0925,35.3903,34.6789,35.2084,79800.0],["2017-05-24",35.1753,35.2745,34.4886,34.6293,75300.0],["2017-05-25",34.7037,34.7947,34.5465,34.621,41700.0],["2017-05-26",34.8195,34.9353,34.5052,34.7947,54000.0],["2017-05-30",34.7285,34.9933,34.5548,34.8857,58200.0],["2017-05-31",34.9519,35.2084,34.5962,35.1835,184900.0],["2017-06-01",35.258,35.5724,35.2084,35.5475,98700.0],["2017-06-02",35.5641,35.8371,35.3904,35.5724,144700.0],["2017-06-05",35.5062,35.5475,35.1918,35.2828,52200.0],["2017-06-06",35.0429,35.0429,34.4804,34.5465,140200.0],["2017-06-07",34.5796,35.3986,34.4555,35.3324,111400.0],["2017-06-08",35.3324,36.5568,35.1008,36.2507,120800.0],["2017-06-09",36.2838,36.9787,35.9529,36.8298,111600.0],["2017-06-12",36.8215,37.7811,36.7719,37.1111,109900.0],["2017-06-13",37.3592,37.9052,37.1855,37.7067,116200.0],["2017-06-14",37.7894,37.7894,35.5723,37.6571,109700.0],["2017-06-15",37.4585,37.7481,37.3261,37.7315,85000.0],["2017-06-16",37.2269,37.8473,37.1028,37.5495,224500.0],["2017-06-19",37.6819,37.9797,37.4006,37.5164,84600.0],["2017-06-20",37.4668,37.4668,36.532,36.6395,61300.0],["2017-06-21",36.6974,36.9125,36.4327,36.7884,94500.0],["2017-06-22",36.7636,36.9208,36.3748,36.6395,78200.0],["2017-06-23",36.6312,37.0201,36.3417,36.8794,163800.0],["2017-06-26",36.9456,37.0532,36.7388,36.8298,72600.0],["2017-06-27",36.7636,36.8215,36.3086,36.4244,110300.0],["2017-06-28",36.5651,37.078,36.5651,36.8546,98400.0],["2017-06-29",36.9208,37.0945,35.8784,36.1845,178800.0],["2017-06-30",36.2424,36.4162,35.9694,36.0604,98700.0],["2017-07-03",36.1845,36.4575,35.8619,36.2673,41600.0],["2017-07-05",36.259,36.259,35.5062,35.9943,67200.0],["2017-07-06",35.713,35.8122,35.3655,35.5227,107700.0],["2017-07-07",35.5889,36.077,35.2828,35.3986,88400.0],["2017-07-10",35.3076,35.622,35.1587,35.1918,75100.0],["2017-07-11",35.1835,35.1835,34.6954,34.9436,111500.0],["2017-07-12",35.0843,35.3407,34.6706,34.7203,89800.0],["2017-07-13",34.7285,35.1753,34.4969,35.1256,89700.0],["2017-07-14",35.1174,35.6468,35.1174,35.4731,84700.0],["2017-07-17",35.4648,35.895,35.349,35.7047,73400.0],["2017-07-18",35.6964,35.9612,35.5062,35.5641,77100.0],["2017-07-19",35.6882,37.5661,35.5227,36.8381,140700.0],["2017-07-20",35.9777,38.5422,35.8288,36.3913,138600.0],["2017-07-21",37.2517,37.2517,34.8526,34.8692,173300.0],["2017-07-24",34.7782,35.0677,34.1825,34.5052,157800.0],["2017-07-25",34.7037,35.167,34.3976,34.5217,134600.0],["2017-07-26",34.5135,34.7947,34.0916,34.3728,84800.0],["2017-07-27",34.4886,34.8444,33.9013,34.1246,107300.0],["2017-07-28",34.0336,34.4142,33.8765,34.2735,105400.0],["2017-07-31",34.3315,34.3811,33.8599,34.2735,129500.0],["2017-08-01",34.3149,34.6045,33.984,34.5796,66800.0],["2017-08-02",34.5135,34.5796,33.6779,33.6779,91100.0],["2017-08-03",33.7027,34.0336,33.2147,33.4463,152300.0],["2017-08-04",33.5042,33.6944,33.2477,33.5786,119000.0],["2017-08-07",33.5787,33.9013,33.3222,33.3884,65400.0],["2017-08-08",33.3387,33.438,32.7679,33.0244,144700.0],["2017-08-09",32.8837,33.3636,32.7183,32.983,236200.0],["2017-08-10",32.8176,33.3222,32.8176,33.0988,75600.0],["2017-08-11",33.1402,33.2643,32.8755,32.9003,98400.0],["2017-08-14",33.0657,33.2974,32.983,33.074,119400.0],["2017-08-15",33.0906,33.0906,32.5777,32.5859,123800.0],["2017-08-16",32.6687,32.6687,32.3791,32.5115,122400.0],["2017-08-17",32.3129,32.801,31.891,31.9903,162700.0],["2017-08-18",31.709,32.0482,31.6098,31.9655,232900.0],["2017-08-21",31.9655,32.4536,31.7835,32.255,135200.0],["2017-08-22",32.3047,32.4536,32.1723,32.2633,95800.0],["2017-08-23",32.1475,32.4122,31.7008,31.7173,124700.0],["2017-08-24",31.7669,31.8331,31.6511,31.7421,98000.0],["2017-08-25",31.6015,32.3378,31.6015,32.073,134700.0],["2017-08-28",32.1392,32.4453,31.9572,32.1144,85400.0],["2017-08-29",31.94,32.2888,31.3503,32.1725,214900.0],["2017-08-30",32.1642,32.7289,32.1642,32.6459,97700.0],["2017-08-31",32.7123,32.9033,32.6044,32.7456,102600.0],["2017-09-01",32.7788,33.086,32.4466,33.0694,69300.0],["2017-09-05",32.9282,33.0196,32.3137,32.4466,127800.0],["2017-09-06",32.5213,32.7622,32.3718,32.5296,101200.0],["2017-09-07",32.5545,32.7289,32.1061,32.2223,119200.0],["2017-09-08",32.1725,32.43,32.0978,32.2556,119600.0],["2017-09-11",32.3054,32.43,32.1808,32.3718,126300.0],["2017-09-12",32.3884,32.704,32.3386,32.5711,167100.0],["2017-09-13",32.5379,32.9199,32.5379,32.7871,157200.0],["2017-09-14",32.7954,32.9698,32.4051,32.43,130600.0],["2017-09-15",32.4964,33.111,32.3469,32.5795,321900.0],["2017-09-18",32.5462,32.7372,32.1061,32.1393,260700.0],["2017-09-19",32.1642,32.2141,31.8902,32.0064,217800.0],["2017-09-20",32.0313,32.2057,31.9234,31.9815,203700.0],["2017-09-21",28.7011,30.578,27.8291,29.7226,855800.0],["2017-09-22",29.407,30.2874,29.407,30.088,316400.0],["2017-09-25",30.0963,30.4867,29.7725,30.4784,215100.0],["2017-09-26",30.495,30.6029,29.9884,30.0963,198500.0],["2017-09-27",30.0963,30.8521,30.005,30.8188,270500.0],["2017-09-28",30.7856,30.7939,30.4534,30.7607,101900.0],["2017-09-29",30.7856,30.9683,30.495,30.8936,157100.0],["2017-10-02",30.9351,31.1261,30.5697,30.9766,143700.0],["2017-10-03",30.9849,31.3586,30.6112,31.342,179900.0],["2017-10-04",31.3587,31.6244,30.9517,31.367,215600.0],["2017-10-05",31.4915,31.4915,30.7939,31.0265,129800.0],["2017-10-06",30.9766,30.9932,30.7275,30.9351,105100.0],["2017-10-09",30.9683,31.1593,30.6611,30.7026,82700.0],["2017-10-10",30.8521,30.9185,30.578,30.8105,151600.0],["2017-10-11",30.8022,30.9434,30.6694,30.7607,119200.0],["2017-10-12",30.686,30.9102,30.5614,30.7192,137700.0],["2017-10-13",30.877,31.3005,30.6278,31.259,257000.0],["2017-10-16",31.3337,31.4002,30.9019,30.9683,140900.0],["2017-10-17",31.0846,31.0846,30.5863,30.6112,139500.0],["2017-10-18",30.6611,31.2009,30.6278,30.6278,119800.0],["2017-10-19",30.5033,30.8521,30.4784,30.7026,80300.0],["2017-10-20",30.9517,31.2258,30.7856,31.0514,141600.0],["2017-10-23",31.0348,31.1593,30.5116,30.8521,133300.0],["2017-10-24",30.9019,30.9932,30.6278,30.7358,119800.0],["2017-10-25",30.7026,30.9268,30.5697,30.877,137000.0],["2017-10-26",30.985,31.5663,30.7524,31.558,119000.0],["2017-10-27",31.558,31.7988,31.1012,31.7905,133900.0],["2017-10-30",31.5904,31.6488,31.1235,31.2236,84100.0],["2017-10-31",31.3403,31.4403,30.79,30.7983,89900.0],["2017-11-01",30.9401,31.0651,30.4232,30.74,111900.0],["2017-11-02",30.7316,31.3236,30.6983,30.9734,143300.0],["2017-11-03",30.9651,31.382,30.7817,30.8817,86500.0],["2017-11-06",30.7817,31.0735,30.715,30.9317,54400.0],["2017-11-07",30.9651,31.1819,30.5482,30.6233,94600.0],["2017-11-08",30.5983,30.9401,30.4649,30.8734,60600.0],["2017-11-09",30.665,31.1902,30.665,31.1485,92200.0],["2017-11-10",31.1402,31.3236,30.8317,30.8484,55300.0],["2017-11-13",30.7317,31.2652,30.6483,31.0902,96400.0],["2017-11-14",30.9401,31.4904,30.9401,31.3486,100700.0],["2017-11-15",31.1652,31.5237,30.9151,31.3069,114200.0],["2017-11-16",31.407,32.1073,31.407,31.8155,117200.0],["2017-11-17",31.7238,32.224,31.6738,32.0239,134200.0],["2017-11-20",32.0323,32.3241,31.7321,32.2907,94600.0],["2017-11-21",32.4408,32.5242,32.1073,32.4158,102000.0],["2017-11-22",32.4492,32.6993,32.3491,32.4241,65800.0],["2017-11-24",32.5159,32.7243,32.1824,32.6576,37500.0],["2017-11-27",32.7993,32.9161,32.4325,32.791,91000.0],["2017-11-28",32.841,33.4413,32.6326,33.3496,169400.0],["2017-11-29",33.3913,34.3251,33.1412,34.0833,117700.0],["2017-11-30",34.2167,34.3751,33.8999,34.2834,127200.0],["2017-12-01",34.2917,34.4585,33.4246,34.4418,137200.0],["2017-12-04",34.7169,35.1505,34.4751,34.8503,109100.0],["2017-12-05",34.9254,35.1255,34.5418,34.6836,127800.0],["2017-12-06",34.7253,35.1004,34.5418,35.0004,108200.0],["2017-12-07",34.9837,35.2839,34.8337,35.0338,197800.0],["2017-12-08",35.1838,35.4006,34.5919,35.0087,185900.0],["2017-12-11",34.9754,35.1838,34.7169,34.7753,158900.0],["2017-12-12",34.9087,35.3589,34.7003,34.7753,77400.0],["2017-12-13",34.8253,35.3256,34.792,35.2172,180300.0],["2017-12-14",34.6336,35.5173,33.3996,33.6414,257300.0],["2017-12-15",33.6498,34.3334,33.508,33.6331,473400.0],["2017-12-18",34.0499,34.3501,33.433,33.8582,308400.0],["2017-12-19",33.8748,34.0082,33.6831,33.8081,147700.0],["2017-12-20",33.9666,33.9999,33.5914,33.7415,161900.0],["2017-12-21",33.7915,34.0833,33.6414,33.8332,89300.0],["2017-12-22",33.8248,34.0916,33.4163,33.7498,155600.0],["2017-12-26",33.7164,33.8498,33.4663,33.7081,119000.0],["2017-12-27",33.7164,33.7665,33.3746,33.6831,135400.0],["2017-12-28",33.6914,33.8748,33.4747,33.8498,129100.0],["2017-12-29",33.8498,33.8832,33.3913,33.4413,127400.0],["2018-01-02",33.5414,33.5414,32.8243,33.2829,175600.0],["2018-01-03",33.1829,33.4913,32.8827,32.9577,133600.0],["2018-01-04",33.0244,33.2495,32.841,33.0328,160900.0],["2018-01-05",33.1078,33.1662,32.8827,32.9994,117900.0],["2018-01-08",32.9494,33.1078,32.6826,32.841,89500.0],["2018-01-09",32.841,33.2329,32.716,32.8243,149000.0],["2018-01-10",32.7243,32.9327,32.2741,32.4492,232100.0],["2018-01-11",32.4742,32.8243,32.3574,32.4492,145600.0],["2018-01-12",32.5159,32.9661,32.4825,32.6159,79000.0],["2018-01-16",32.741,33.0911,32.5075,32.5325,91900.0],["2018-01-17",32.6493,32.8243,32.4742,32.6493,110900.0],["2018-01-18",32.6409,32.7326,32.3825,32.5909,167600.0],["2018-01-19",32.5325,32.8494,32.4658,32.8494,82200.0],["2018-01-22",32.7827,32.8494,32.4825,32.5992,114900.0],["2018-01-23",32.5325,32.8077,32.4492,32.716,107500.0],["2018-01-24",32.791,32.891,32.5826,32.6993,73300.0],["2018-01-25",32.816,32.816,32.1657,32.1907,209700.0],["2018-01-26",32.3074,32.3825,31.9573,32.1073,124000.0],["2018-01-29",32.0323,32.5325,31.9906,32.2324,88900.0],["2018-01-30",32.1236,32.6844,32.1236,32.5588,122000.0],["2018-01-31",32.6341,32.7178,32.1403,32.1571,93700.0],["2018-02-01",32.1487,32.3998,32.0901,32.3496,97600.0],["2018-02-02",32.2826,32.3663,31.9729,32.0399,133700.0],["2018-02-05",31.8892,32.2156,31.0606,31.0606,243200.0],["2018-02-06",30.6923,31.2196,30.6003,30.9685,149100.0],["2018-02-07",30.9016,31.2029,30.8011,31.1024,124400.0],["2018-02-08",31.0941,31.3033,30.7091,30.7091,153200.0],["2018-02-09",30.7174,31.1862,30.5584,30.9769,162900.0],["2018-02-12",31.0857,31.3368,30.843,31.161,148100.0],["2018-02-13",31.002,31.2447,30.5249,30.9602,98900.0],["2018-02-14",30.7844,31.6465,30.776,31.4875,78500.0],["2018-02-15",31.6549,31.6549,30.9016,31.5209,85300.0],["2018-02-16",31.4456,31.8055,31.295,31.3787,141400.0],["2018-02-20",31.2615,31.3787,31.0773,31.3033,120800.0],["2018-02-21",31.3201,31.7134,30.9434,31.3535,144000.0],["2018-02-22",31.4707,31.5879,31.1694,31.1861,69100.0],["2018-02-23",31.3368,31.4456,31.0522,31.4456,95100.0],["2018-02-26",31.5042,31.5209,31.2196,31.4289,50300.0],["2018-02-27",31.4121,31.454,31.0606,31.0606,73500.0],["2018-02-28",31.0857,31.1527,30.4496,30.4747,129600.0],["2018-03-01",30.4831,30.4915,29.5875,29.7884,196800.0],["2018-03-02",29.6293,30.3492,29.6126,30.2738,88700.0],["2018-03-05",30.1232,30.9267,30.1232,30.7928,78600.0],["2018-03-06",30.8681,31.2029,30.5249,31.1778,90200.0],["2018-03-07",31.0104,31.3954,30.8932,31.2531,80300.0],["2018-03-08",31.3703,31.454,30.8514,31.1443,107700.0],["2018-03-09",31.2782,31.4958,31.0857,31.3368,96300.0],["2018-03-12",31.3452,31.7469,31.1443,31.6297,65700.0],["2018-03-13",31.7302,31.7972,31.454,31.7051,90100.0],["2018-03-14",31.8055,31.8055,31.228,31.4121,103800.0],["2018-03-15",31.4791,31.4791,31.1861,31.4289,191400.0],["2018-03-16",31.4205,31.6046,30.4831,31.454,260000.0],["2018-03-19",31.3452,31.4205,30.7007,31.0188,111300.0],["2018-03-20",31.0187,31.0187,30.1566,30.5668,94000.0],["2018-03-21",30.5333,31.0774,29.9307,30.8848,160600.0],["2018-03-22",30.7593,32.3663,28.3237,31.5209,281400.0],["2018-03-23",31.5963,31.5963,29.2527,30.617,231900.0],["2018-03-26",30.9267,32.5839,30.9267,32.3412,154000.0],["2018-03-27",32.4835,32.6258,31.8725,32.1989,125100.0],["2018-03-28",32.1989,32.7513,31.2196,32.4416,131900.0],["2018-03-29",32.5755,33.0777,32.3663,32.5086,136500.0],["2018-04-02",32.4249,32.5839,31.7888,31.9311,112700.0],["2018-04-03",31.9813,32.3579,31.7218,32.1236,158900.0],["2018-04-04",31.8976,32.3663,31.8809,32.132,180200.0],["2018-04-05",32.224,32.4751,32.0566,32.4082,179300.0],["2018-04-06",32.291,32.4751,31.7804,31.8809,153800.0],["2018-04-09",31.8892,32.3914,31.8306,32.291,173000.0],["2018-04-10",32.517,33.4544,32.1236,33.2033,240100.0],["2018-04-11",33.0024,33.3205,32.7429,33.2619,140900.0],["2018-04-12",33.3121,33.7557,32.0064,33.4125,178300.0],["2018-04-13",33.4042,33.6218,32.4249,33.4962,143700.0],["2018-04-16",33.6636,34.1491,33.6385,34.1156,100000.0],["2018-04-17",34.2914,34.8187,32.8685,34.668,124700.0],["2018-04-18",34.7768,35.2204,34.509,34.8438,111000.0],["2018-04-19",34.827,35.1786,34.4253,34.7936,79600.0],["2018-04-20",34.7015,35.1535,34.6847,34.827,97300.0],["2018-04-23",34.894,35.0782,34.4253,34.7685,76400.0],["2018-04-24",34.8605,35.2204,34.5006,34.8354,91600.0],["2018-04-25",34.7685,35.2372,34.1407,34.735,80200.0],["2018-04-26",34.7936,35.0028,33.8561,34.7768,105500.0],["2018-04-27",34.886,34.9952,34.298,34.7516,83400.0],["2018-04-30",34.844,35.1044,34.6172,34.7768,117000.0],["2018-05-01",34.6088,34.6844,34.088,34.5416,77200.0],["2018-05-02",34.55,34.802,34.3904,34.6676,141700.0],["2018-05-03",34.6088,35.0288,34.34,34.9784,105900.0],["2018-05-04",34.9028,35.4404,34.4912,35.0036,125400.0],["2018-05-07",34.9616,35.6,32.7356,35.474,190700.0],["2018-05-08",35.5076,35.7848,35.2304,35.684,85600.0],["2018-05-09",35.6924,36.2049,35.6672,36.1209,151500.0],["2018-05-10",36.2385,36.3813,36.0117,36.2973,82100.0],["2018-05-11",36.2469,36.5913,35.9193,36.0537,98900.0],["2018-05-14",36.1125,36.6837,35.6084,35.684,73200.0],["2018-05-15",35.642,35.7848,35.4236,35.684,97700.0],["2018-05-16",35.7933,36.3981,35.7092,36.1881,166600.0],["2018-05-17",36.1965,36.5913,36.1965,36.4569,102400.0],["2018-05-18",36.5913,36.8013,36.4569,36.7509,119000.0],["2018-05-21",36.9273,37.2297,36.7845,37.1373,77100.0],["2018-05-22",37.1541,37.3473,36.7173,36.7425,58400.0],["2018-05-23",36.6165,36.7929,36.3729,36.7845,71800.0],["2018-05-24",36.7089,37.0029,36.5409,36.9105,69400.0],["2018-05-25",36.9693,37.3053,36.9609,37.1205,69200.0],["2018-05-29",36.9861,37.3809,36.7929,37.0953,88100.0],["2018-05-30",37.1457,37.9605,37.1205,37.9521,146900.0],["2018-05-31",37.8513,38.4141,37.6665,37.7925,134300.0],["2018-06-01",37.9773,38.3721,37.4985,37.5573,128500.0],["2018-06-04",37.6833,37.7757,37.4565,37.5993,116800.0],["2018-06-05",37.5657,37.9857,37.4229,37.9605,132900.0],["2018-06-06",38.0445,38.0445,37.5825,37.7337,76400.0],["2018-06-07",37.7505,38.0193,37.5993,37.7925,88600.0],["2018-06-08",37.7841,38.0277,37.6161,37.7253,76900.0],["2018-06-11",37.7253,37.8933,37.5321,37.8765,96600.0],["2018-06-12",37.8765,38.1033,36.6249,38.0697,80700.0],["2018-06-13",38.0529,38.2881,37.1877,37.6245,144000.0],["2018-06-14",37.7757,37.8933,37.3893,37.8933,133700.0],["2018-06-15",37.8261,38.2209,37.7505,38.1453,205900.0],["2018-06-18",38.0109,38.2629,37.9101,38.2125,98900.0],["2018-06-19",38.1033,38.2713,37.7841,38.1789,116600.0],["2018-06-20",38.1705,38.5569,37.8849,38.4813,112100.0],["2018-06-21",38.5485,38.5485,38.1117,38.3721,71300.0],["2018-06-22",38.3889,38.5485,37.9017,38.3889,210200.0],["2018-06-25",38.3889,38.5569,37.5741,37.7001,91100.0],["2018-06-26",37.6161,37.9605,37.1457,37.5573,95600.0],["2018-06-27",37.5069,37.7337,36.8853,37.0869,89400.0],["2018-06-28",37.1121,37.3389,36.7677,37.1289,57700.0],["2018-06-29",37.1961,37.5237,37.1961,37.2213,79000.0],["2018-07-02",37.0533,38.0445,36.9609,38.0025,95500.0],["2018-07-03",38.1201,38.5485,37.9857,38.1957,58800.0],["2018-07-05",38.3133,38.7333,37.7757,38.6997,113400.0],["2018-07-06",38.5485,39.3885,38.1453,39.2625,101500.0],["2018-07-09",39.4053,39.8926,39.0945,39.8674,86500.0],["2018-07-10",39.859,40.1278,39.4557,39.7078,73900.0],["2018-07-11",39.5817,39.9429,39.1365,39.5565,91700.0],["2018-07-12",39.7329,39.8085,39.3969,39.4641,83500.0],["2018-07-13",39.4725,39.5313,39.0357,39.1197,72000.0],["2018-07-16",39.2289,39.2625,38.8173,39.1197,89700.0],["2018-07-17",38.9937,39.2625,38.8677,39.1029,108700.0],["2018-07-18",39.1113,39.5565,39.0693,39.3969,150800.0],["2018-07-19",39.3045,39.8085,35.4572,36.2217,305300.0],["2018-07-20",36.2721,37.0701,36.2301,36.2805,191000.0],["2018-07-23",35.9781,35.9949,34.2056,34.886,223400.0],["2018-07-24",35.1716,35.6589,34.7348,34.7432,168300.0],["2018-07-25",34.6676,34.8104,34.1384,34.4996,127100.0],["2018-07-26",34.4912,34.9868,34.4912,34.9112,196700.0],["2018-07-27",34.8524,35.0876,34.592,34.592,98100.0],["2018-07-30",34.5836,34.886,33.9368,34.2056,86700.0],["2018-07-31",34.298,35.1044,33.8528,35.0792,124500.0],["2018-08-01",35.0708,35.0708,34.3232,34.6172,93900.0],["2018-08-02",34.466,34.9448,34.0712,34.5668,76400.0],["2018-08-03",34.634,34.886,34.2476,34.382,72000.0],["2018-08-06",34.3988,34.7852,34.3148,34.6088,63900.0],["2018-08-07",34.6508,35.0624,33.878,34.1384,141400.0],["2018-08-08",34.0796,34.718,33.9872,34.634,136900.0],["2018-08-09",34.6256,34.8944,34.4576,34.676,110900.0],["2018-08-10",34.5416,35.0624,32.786,34.3568,69800.0],["2018-08-13",34.5164,34.7096,33.9956,34.2224,94300.0],["2018-08-14",34.2644,34.8776,34.1048,34.5164,78400.0],["2018-08-15",34.3568,34.7348,34.2476,34.5248,69900.0],["2018-08-16",34.6088,35.1632,34.6088,34.8188,69700.0],["2018-08-17",34.7768,35.096,34.6088,34.6676,109100.0],["2018-08-20",34.6088,35.0288,34.5836,34.634,83000.0],["2018-08-21",34.7096,35.2052,34.6592,34.8104,152200.0],["2018-08-22",34.7348,34.9448,34.3148,34.7348,90000.0],["2018-08-23",34.7012,35.4405,34.634,35.096,84500.0],["2018-08-24",35.1884,35.3396,34.9196,35.2388,66900.0],["2018-08-27",35.3228,35.7176,35.0708,35.3144,76300.0],["2018-08-28",35.306,35.3648,34.9952,35.1128,76000.0],["2018-08-29",35.222,35.6,34.8608,35.4068,67300.0],["2018-08-30",35.3984,35.6092,34.8336,35.2045,73300.0],["2018-08-31",35.0359,35.6092,34.5891,35.4406,96200.0],["2018-09-04",35.3647,35.4911,34.9516,35.39,152400.0],["2018-09-05",35.4574,36.0054,34.2772,35.5755,178200.0],["2018-09-06",35.5755,35.7441,34.9348,35.2973,72800.0],["2018-09-07",35.2045,35.8958,34.9263,35.8115,119900.0],["2018-09-10",35.8789,36.8231,35.1877,36.4775,102900.0],["2018-09-11",36.4185,36.7894,36.2414,36.3342,99600.0],["2018-09-12",36.292,36.292,35.7019,35.9042,59800.0],["2018-09-13",35.9885,36.3342,35.7019,35.997,128200.0],["2018-09-14",35.9885,36.3257,35.8368,36.1403,66900.0],["2018-09-17",36.115,36.3847,35.9632,36.3595,75300.0],["2018-09-18",36.3679,36.6714,36.115,36.2836,67000.0],["2018-09-19",36.2667,36.7051,35.5164,35.6513,134900.0],["2018-09-20",35.7862,36.292,35.7525,36.2667,67100.0],["2018-09-21",36.2414,36.6798,36.0138,36.6714,291200.0],["2018-09-24",36.5365,36.5365,36.0054,36.3257,97400.0],["2018-09-25",36.233,36.41,35.9801,36.0222,75800.0],["2018-09-26",36.0138,36.8063,35.8283,36.1318,137600.0],["2018-09-27",37.0929,40.4144,36.9411,39.4955,369600.0],["2018-09-28",40.1446,40.1446,38.7536,39.3606,218400.0],["2018-10-01",38.9644,39.2763,38.1972,38.4333,291200.0],["2018-10-02",38.3574,38.8126,37.9106,38.1972,198000.0],["2018-10-03",38.3068,38.7283,37.8769,38.3321,247500.0],["2018-10-04",38.3574,38.4586,37.5565,37.7504,206800.0],["2018-10-05",37.7589,37.8938,36.5955,36.7388,161800.0],["2018-10-08",36.7304,36.8737,36.0728,36.4353,157600.0],["2018-10-09",36.4353,36.8315,36.1909,36.3089,168300.0],["2018-10-10",36.3847,36.6377,35.3141,35.5755,193300.0],["2018-10-11",35.4743,35.7862,34.3615,34.4036,218800.0],["2018-10-12",34.7746,35.2804,33.5016,33.6365,229800.0],["2018-10-15",33.5438,35.1371,33.4679,34.8167,107500.0],["2018-10-16",35.019,36.0644,34.3109,35.997,153000.0],["2018-10-17",35.9464,36.4016,35.4827,36.3342,73500.0],["2018-10-18",36.2583,36.3679,35.7103,35.8705,71000.0],["2018-10-19",35.8368,36.2246,35.4153,35.8284,83200.0],["2018-10-22",35.8115,36.5786,35.8115,36.1065,104200.0],["2018-10-23",35.7103,35.8283,34.8589,35.4153,96700.0],["2018-10-24",35.4237,35.6007,34.2097,34.2688,126800.0],["2018-10-25",34.5132,35.0865,34.3109,34.8252,77700.0],["2018-10-26",34.4542,35.0528,33.9231,34.6987,97300.0],["2018-10-29",35.0275,35.9632,34.5132,34.9853,81500.0],["2018-10-30",35.1038,36.1952,34.1816,36.1106,107500.0],["2018-10-31",36.4998,37.439,35.9583,36.7029,264400.0],["2018-11-01",36.8636,38.1497,36.7959,37.5574,173300.0],["2018-11-02",37.5913,38.2597,37.5743,38.0735,110800.0],["2018-11-05",38.0989,38.8519,37.8281,38.4965,172100.0],["2018-11-06",38.3781,39.1142,37.8958,39.1057,213600.0],["2018-11-07",39.1142,40.4341,36.7367,39.4103,91700.0],["2018-11-08",39.3511,39.7911,38.6404,39.6472,116900.0],["2018-11-09",39.4188,39.7657,38.8519,39.1903,98800.0],["2018-11-12",39.1903,40.5102,38.7758,38.8942,95800.0],["2018-11-13",38.9957,39.2834,38.4627,38.7165,75500.0],["2018-11-14",38.9704,39.5203,38.395,38.9365,96400.0],["2018-11-15",38.8265,39.7572,38.4035,39.5542,96600.0],["2018-11-16",39.3596,39.5711,38.7588,39.165,192100.0],["2018-11-19",39.1396,39.698,38.9111,39.0042,112900.0],["2018-11-20",38.7335,38.9704,37.422,37.8789,192900.0],["2018-11-21",37.8874,38.3104,37.5236,37.9974,97700.0],["2018-11-23",37.7943,38.1835,37.6589,37.9043,45600.0],["2018-11-26",38.0735,38.8773,37.6166,37.7435,87100.0],["2018-11-27",37.5743,38.2512,37.439,38.2258,66700.0],["2018-11-28",38.285,38.8434,38.1581,38.8434,88400.0],["2018-11-29",38.6489,39.4865,38.3443,38.8011,65400.0],["2018-11-30",38.8604,39.2073,38.6658,39.0973,157200.0],["2018-12-03",39.3596,39.368,38.1243,39.2834,93800.0],["2018-12-04",39.2665,39.3849,36.8975,37.0751,175800.0],["2018-12-06",36.7113,36.9144,35.7553,36.9144,106000.0],["2018-12-07",36.9228,37.6251,35.6453,36.1021,173800.0],["2018-12-10",36.1106,36.669,35.5691,36.1021,68400.0],["2018-12-11",36.5421,37.862,35.7722,36.2206,71800.0],["2018-12-12",36.5929,37.109,36.0345,36.6098,99100.0],["2018-12-13",36.9652,38.0904,36.8721,37.9551,149000.0],["2018-12-14",37.2359,38.1158,36.9482,37.7097,159100.0],["2018-12-17",37.5828,37.7351,36.3729,36.4998,237700.0],["2018-12-18",36.686,37.6928,36.0514,36.576,136100.0],["2018-12-19",36.779,37.2021,35.3745,35.6114,122300.0],["2018-12-20",32.7094,34.6638,31.7195,34.1731,248500.0],["2018-12-21",34.1562,34.3085,31.601,31.6095,523300.0],["2018-12-24",31.3049,31.9648,30.7126,31.5418,121800.0],["2018-12-26",31.7787,33.2255,31.7448,33.1832,149100.0],["2018-12-27",32.7348,33.4201,32.354,33.3101,151800.0],["2018-12-28",33.4878,33.9785,33.1155,33.6993,117900.0],["2018-12-31",33.9447,34.2492,33.3778,34.0631,109900.0],["2019-01-02",33.767,34.5369,33.767,34.4777,207100.0],["2019-01-03",34.3169,34.52,33.7416,33.8093,118300.0],["2019-01-04",34.0885,34.7315,33.6232,34.4777,242500.0],["2019-01-07",34.4777,34.943,33.9701,34.2577,106200.0],["2019-01-08",34.52,34.7738,33.8431,34.4608,220300.0],["2019-01-09",34.4692,35.3915,34.4692,35.3745,128200.0],["2019-01-10",35.1207,35.383,34.7823,35.1038,58000.0],["2019-01-11",34.9092,35.3407,34.7907,34.9599,68300.0],["2019-01-14",34.7315,35.7468,34.5538,34.6384,75200.0],["2019-01-15",34.6723,34.85,34.4354,34.7992,63900.0],["2019-01-16",34.8077,35.2392,34.4946,34.7061,97100.0],["2019-01-17",34.5454,35.273,34.5454,35.2561,173300.0],["2019-01-18",35.2645,35.6114,34.9515,35.0699,225700.0],["2019-01-22",34.833,35.1376,34.1985,34.41,83600.0],["2019-01-23",34.5707,35.1545,34.4438,34.8246,91800.0],["2019-01-24",34.7738,35.5945,34.7738,35.5607,91200.0],["2019-01-25",35.7383,35.9837,35.3661,35.493,73700.0],["2019-01-28",35.2476,35.5268,35.0022,35.3322,57100.0],["2019-01-29",35.3407,35.476,35.1545,35.2815,46600.0],["2019-01-30",35.3494,35.5532,34.7125,35.1286,56500.0],["2019-01-31",35.1201,35.4768,34.9248,35.4003,82100.0],["2019-02-01",35.4003,35.6975,34.7465,35.3494,57700.0],["2019-02-04",35.3579,35.8164,35.2135,35.4513,53100.0],["2019-02-05",35.4173,36.0966,35.4173,36.0797,73300.0],["2019-02-06",36.0881,36.3938,35.5872,35.7145,132100.0],["2019-02-07",35.5787,36.0881,35.3069,35.6126,37100.0],["2019-02-08",35.4258,35.723,35.1796,35.4853,51300.0],["2019-02-11",35.5022,35.8419,35.1626,35.8419,45100.0],["2019-02-12",36.0372,36.0966,35.7909,36.0881,51600.0],["2019-02-13",36.1391,36.3259,35.8928,36.0712,66600.0],["2019-02-14",35.9693,36.1985,35.8419,36.1815,89400.0],["2019-02-15",36.2919,36.4533,35.757,35.9693,92800.0],["2019-02-19",36.0032,36.3089,35.8334,36.0712,111800.0],["2019-02-20",36.1051,36.6571,35.7145,36.3768,110500.0],["2019-02-21",36.3853,36.9543,35.8928,36.207,53300.0],["2019-02-22",36.2665,36.9373,36.224,36.9203,110800.0],["2019-02-25",37.1411,37.2514,36.6061,36.7674,118700.0],["2019-02-26",36.7335,36.8778,36.2325,36.258,63500.0],["2019-02-27",36.0966,36.3429,35.74,35.9013,56500.0],["2019-02-28",35.9438,36.0881,35.723,35.9268,82500.0],["2019-03-01",36.1306,36.207,35.6211,36.1306,86700.0],["2019-03-04",36.1646,36.3344,35.6041,35.757,78900.0],["2019-03-05",35.757,35.757,34.3304,34.4833,59000.0],["2019-03-06",34.5342,34.8654,33.9738,34.22,123400.0],["2019-03-07",34.2116,34.5937,34.0842,34.5172,144300.0],["2019-03-08",34.4748,34.8314,34.3219,34.5937,167200.0],["2019-03-11",34.6022,35.0097,34.3219,34.3899,227000.0],["2019-03-12",34.5172,35.0607,34.2116,34.7041,147400.0],["2019-03-13",34.8399,35.3494,34.789,35.1796,166300.0],["2019-03-14",35.2645,35.3154,34.6701,34.6956,81600.0],["2019-03-15",34.721,34.8993,34.1097,34.1521,232800.0],["2019-03-18",34.1606,34.4238,33.6172,33.787,135600.0],["2019-03-19",33.8379,34.0757,33.4898,33.5068,89800.0],["2019-03-20",33.4898,34.0757,33.1841,33.6256,135400.0],["2019-03-21",33.4898,34.7295,33.4898,34.3389,213800.0],["2019-03-22",32.318,33.7445,31.9698,32.2076,368600.0],["2019-03-25",32.0972,33.8889,32.0972,33.0737,184800.0],["2019-03-26",33.1756,33.5153,33.1586,33.4983,214600.0],["2019-03-27",33.5068,33.9398,33.3454,33.5407,175900.0],["2019-03-28",33.4898,33.8719,33.4219,33.7955,124000.0],["2019-03-29",33.7955,34.1266,33.7106,33.7615,270500.0],["2019-04-01",33.9993,34.4153,33.9738,34.3814,106600.0],["2019-04-02",34.3899,34.4918,34.22,34.2965,80700.0],["2019-04-03",34.4748,34.8314,34.2115,34.288,99400.0],["2019-04-04",34.3219,34.8739,34.3219,34.8144,108700.0],["2019-04-05",34.9333,35.3409,34.8994,35.0437,152300.0],["2019-04-08",34.8484,34.8484,34.1096,34.1606,113200.0],["2019-04-09",34.0927,34.2625,33.8804,33.9059,163200.0],["2019-04-10",33.9738,34.7295,33.9738,34.6616,108800.0],["2019-04-11",34.6956,34.8314,34.1436,34.1521,108500.0],["2019-04-12",34.3135,34.3899,33.9483,34.0078,102100.0],["2019-04-15",34.0078,34.5088,33.9568,34.4238,51000.0],["2019-04-16",34.5172,34.6191,34.2455,34.3984,58000.0],["2019-04-17",34.4408,34.6106,33.4473,34.3389,72600.0],["2019-04-18",34.305,34.5087,33.8125,33.8974,77200.0],["2019-04-22",33.9059,34.1182,33.7191,33.8549,103200.0],["2019-04-23",33.8634,34.6191,33.8634,34.2965,86000.0],["2019-04-24",34.1946,34.5427,34.1097,34.3219,62500.0],["2019-04-25",34.22,34.3304,33.8889,34.1946,68300.0],["2019-04-26",34.2116,34.9333,34.0078,34.8144,75700.0],["2019-04-29",34.84,34.9423,34.0815,34.2434,117600.0],["2019-04-30",34.2179,34.4054,33.7236,33.9878,136000.0],["2019-05-01",34.1497,34.3286,33.8258,33.8684,313000.0],["2019-05-02",33.9025,34.5673,33.8514,34.5417,106700.0],["2019-05-03",34.644,35.215,34.644,35.0445,91800.0],["2019-05-06",34.661,35.2065,34.4735,35.1724,86800.0],["2019-05-07",34.8485,34.9678,34.0304,34.1752,105300.0],["2019-05-08",34.1071,34.6269,34.0048,34.3287,73100.0],["2019-05-09",34.0985,34.1156,33.502,33.7321,107100.0],["2019-05-10",33.6042,33.7832,32.9565,33.4082,114600.0],["2019-05-13",32.9821,33.2548,32.0105,32.3088,136300.0],["2019-05-14",32.2747,32.5901,31.985,32.4026,133200.0],["2019-05-15",32.1639,32.4026,31.8912,32.0361,111800.0],["2019-05-16",32.0446,32.4111,31.6441,31.823,141000.0],["2019-05-17",31.5418,31.8145,30.7833,31.7208,565200.0],["2019-05-20",31.5759,32.0446,31.3458,31.6015,103600.0],["2019-05-21",31.7293,32.1384,31.4992,31.985,188400.0],["2019-05-22",31.9594,32.2577,31.6611,31.8316,95300.0],["2019-05-23",31.5077,31.7975,30.2719,31.7293,118600.0],["2019-05-24",31.9168,31.9509,31.4566,31.7804,84900.0],["2019-05-28",31.7975,32.1554,31.6696,31.9935,161300.0],["2019-05-29",31.9083,32.1213,31.1668,31.2776,123400.0],["2019-05-30",31.3202,31.4992,30.8856,31.1412,107800.0],["2019-05-31",27.4425,28.6441,26.7436,28.201,490900.0],["2019-06-03",28.0561,28.4993,27.9538,28.0987,282700.0],["2019-06-04",28.4481,28.8316,28.3714,28.8061,236500.0],["2019-06-05",28.8061,29.1299,28.3885,28.4481,160700.0],["2019-06-06",28.414,28.8231,27.8771,27.9112,130600.0],["2019-06-07",28.0646,28.4822,27.9197,27.9794,100900.0],["2019-06-10",28.1669,28.414,27.8516,28.0731,223100.0],["2019-06-11",28.1754,28.3373,28.0731,28.1498,195400.0],["2019-06-12",28.2265,28.2265,27.9709,28.1243,108200.0],["2019-06-13",28.201,28.2351,27.6129,27.8089,114100.0],["2019-06-14",27.7493,27.8856,27.6044,27.6811,112400.0],["2019-06-17",27.647,28.1754,27.5277,27.8856,99200.0],["2019-06-18",27.9709,28.5333,27.9112,28.1839,66700.0],["2019-06-19",28.201,28.4311,28.1413,28.1839,105900.0],["2019-06-20",28.4226,28.6101,28.1157,28.4481,377700.0],["2019-06-21",28.3203,28.6186,28.2606,28.4652,218300.0],["2019-06-24",28.5078,28.6697,28.3032,28.3032,124700.0],["2019-06-25",28.3032,28.3032,28.039,28.1072,214000.0],["2019-06-26",28.1925,28.4907,28.1158,28.3203,81400.0],["2019-06-27",28.4055,28.576,28.0731,28.4652,243400.0],["2019-06-28",28.5163,29.2492,28.2692,28.3288,358700.0],["2019-07-01",28.593,28.7549,27.8515,28.2436,170200.0],["2019-07-02",28.2265,28.2265,27.6044,27.9879,113300.0],["2019-07-03",27.9368,28.201,27.7919,28.1157,44500.0],["2019-07-05",27.9709,28.2436,27.7834,28.1584,249700.0],["2019-07-08",28.0817,28.1754,27.843,28.1669,97100.0],["2019-07-09",28.0902,28.1754,27.7408,28.1243,235300.0],["2019-07-10",28.2351,28.4226,27.9964,28.039,110800.0],["2019-07-11",28.039,28.1328,27.8175,27.843,157800.0],["2019-07-12",27.9112,28.2862,27.8856,28.1925,167200.0],["2019-07-15",28.2606,28.2606,27.7919,28.2265,109500.0],["2019-07-16",28.218,28.7038,27.9964,28.4481,117700.0],["2019-07-17",28.3799,28.4907,27.7663,27.7919,127000.0],["2019-07-18",27.7834,28.0817,27.647,28.0646,53200.0],["2019-07-19",27.9538,28.3118,27.8856,27.9027,91100.0],["2019-07-22",27.9027,28.0561,27.6555,27.9112,92600.0],["2019-07-23",27.8345,28.1754,27.826,28.1243,149300.0],["2019-07-24",28.1158,28.9936,27.7749,28.7294,239500.0],["2019-07-25",28.576,28.6356,27.9282,28.1243,111000.0],["2019-07-26",29.0362,29.6924,27.9283,28.8657,329800.0],["2019-07-29",28.7379,29.147,28.3459,28.4822,143100.0],["2019-07-30",28.4907,29.6754,28.005,29.4538,263900.0],["2019-07-31",29.4026,29.6668,28.951,29.1214,174400.0],["2019-08-01",29.2663,29.7521,29.0873,29.6072,161900.0],["2019-08-02",29.3941,29.6668,29.0532,29.6157,196300.0],["2019-08-05",29.2237,29.3856,28.8572,29.3259,208200.0],["2019-08-06",29.522,29.522,29.0788,29.3089,159600.0],["2019-08-07",29.0106,29.3856,28.7123,29.3089,141500.0],["2019-08-08",29.4964,29.6242,29.3771,29.5987,157000.0],["2019-08-09",29.4964,29.4964,28.789,28.7976,203600.0],["2019-08-12",28.61,28.8231,28.414,28.4311,199600.0],["2019-08-13",28.397,28.772,28.1925,28.4822,96500.0],["2019-08-14",28.1328,28.3203,27.5703,28.1328,283100.0],["2019-08-15",28.218,28.218,27.9197,28.1413,122600.0],["2019-08-16",28.3118,28.7379,28.2351,28.7038,146900.0],["2019-08-19",29.0703,29.8288,29.0532,29.4538,121500.0],["2019-08-20",29.4708,29.6327,29.2066,29.2748,102300.0],["2019-08-21",29.5646,29.7691,29.3174,29.6583,85000.0],["2019-08-22",29.7606,29.8032,29.2322,29.2322,98700.0],["2019-08-23",29.1555,29.1555,28.4226,28.4652,165800.0],["2019-08-26",28.7379,29.164,28.576,29.164,103600.0],["2019-08-27",29.3941,29.6498,29.1981,29.2918,148600.0],["2019-08-28",29.343,29.897,29.1811,29.6242,113100.0],["2019-08-29",29.9153,30.1207,29.8553,29.9067,70700.0],["2019-08-30",30.0009,30.232,29.7526,30.018,85600.0],["2019-09-03",29.8382,30.232,29.8382,30.1292,129600.0],["2019-09-04",30.3946,30.8654,30.232,30.7798,152500.0],["2019-09-05",31.105,31.61,30.891,31.1221,193200.0],["2019-09-06",31.1992,31.3276,31.0365,31.1906,122400.0],["2019-09-09",31.3789,33.553,31.3789,33.5188,227300.0],["2019-09-10",33.4674,33.767,33.0394,33.6814,206100.0],["2019-09-11",33.6814,34.5887,33.6814,34.4518,238600.0],["2019-09-12",34.5117,34.5117,33.9296,34.409,206700.0],["2019-09-13",34.6743,34.7085,33.9211,33.9382,249400.0],["2019-09-16",33.981,34.5459,33.63,34.4774,238400.0],["2019-09-17",33.8954,34.2635,33.7328,34.1265,180900.0],["2019-09-18",34.0751,34.2207,33.0994,33.4161,239300.0],["2019-09-19",33.4246,33.4417,32.0551,32.3889,460900.0],["2019-09-20",34.623,35.4275,33.1079,34.2035,1306500.0],["2019-09-23",33.9382,34.0923,32.757,32.834,416300.0],["2019-09-24",32.6885,32.9282,31.6956,32.2777,366600.0],["2019-09-25",32.406,33.2791,32.0894,33.1935,169000.0],["2019-09-26",32.9539,32.9539,31.6186,31.901,131400.0],["2019-09-27",31.8925,32.3033,31.8925,32.0722,166000.0],["2019-09-30",32.0465,32.3632,32.0465,32.3204,199100.0],["2019-10-01",32.3547,32.8683,32.1321,32.1493,161800.0],["2019-10-02",31.8411,32.3547,31.5501,31.8411,216300.0],["2019-10-03",31.6443,31.824,31.2077,31.4303,178200.0],["2019-10-04",31.4645,31.8583,31.1992,31.6443,141000.0],["2019-10-07",31.5159,31.7213,31.3276,31.396,156900.0],["2019-10-08",31.0965,31.2762,30.7883,30.8397,169100.0],["2019-10-09",31.1221,31.3019,30.7198,30.8996,117200.0],["2019-10-10",31.0365,31.4303,30.7284,30.8225,103900.0],["2019-10-11",31.2505,31.6956,31.1735,31.2848,113700.0],["2019-10-14",31.2676,31.5587,31.1136,31.4132,111300.0],["2019-10-15",31.5758,32.175,31.4816,31.8155,124400.0],["2019-10-16",31.8839,32.3547,31.8668,32.0808,120400.0],["2019-10-17",32.3033,32.5944,32.0637,32.329,108000.0],["2019-10-18",32.1835,32.5944,31.8839,32.5173,130000.0],["2019-10-21",32.8083,33.0908,32.3718,32.6115,103700.0],["2019-10-22",32.6885,32.9795,32.4574,32.6714,84600.0],["2019-10-23",32.834,32.834,32.3804,32.5259,55000.0],["2019-10-24",32.62,32.7484,32.3461,32.3461,74800.0],["2019-10-25",32.3547,32.6543,32.2434,32.252,95100.0],["2019-10-28",32.3889,33.0052,32.2263,32.466,111700.0],["2019-10-29",32.4317,32.757,32.2263,32.7056,114900.0],["2019-10-30",32.7056,32.7916,32.3619,32.7744,89900.0],["2019-10-31",32.6627,33.1697,32.3877,33.0837,179300.0],["2019-11-01",33.2384,33.6337,32.8775,33.0408,197000.0],["2019-11-04",33.3243,34.0032,33.2126,33.2212,157300.0],["2019-11-05",33.3931,33.4189,33.0923,33.2298,81100.0],["2019-11-06",33.2212,33.3587,32.7916,33.1868,83700.0],["2019-11-07",33.4189,33.4361,32.783,32.8603,106900.0],["2019-11-08",32.929,33.0064,32.5681,32.9806,112100.0],["2019-11-11",32.8431,33.2298,32.5939,32.6713,112200.0],["2019-11-12",32.6798,32.6798,32.1385,32.233,99600.0],["2019-11-13",32.0354,32.2588,31.9924,32.044,137100.0],["2019-11-14",32.0182,32.2072,31.6658,31.7947,199100.0],["2019-11-15",31.8893,32.1127,31.3651,31.5026,618400.0],["2019-11-18",31.494,31.6315,31.0385,31.2534,110200.0],["2019-11-19",31.3479,31.4081,30.9354,31.0643,131800.0],["2019-11-20",30.8925,31.1503,30.6604,30.8495,133000.0],["2019-11-21",30.8925,31.0128,30.523,30.5831,108200.0],["2019-11-22",30.6948,30.8151,30.5745,30.7464,95500.0],["2019-11-25",30.755,31.726,30.755,31.7174,116900.0],["2019-11-26",31.8119,31.958,31.6143,31.8119,93200.0],["2019-11-27",31.9924,32.001,31.6401,31.8635,54600.0],["2019-11-29",31.9065,32.1385,31.8291,31.9065,43600.0],["2019-12-02",31.8807,32.0526,31.6229,31.7432,109400.0],["2019-12-03",31.5456,31.726,31.3049,31.7174,156300.0],["2019-12-04",31.8635,32.3275,31.8119,32.0268,95300.0],["2019-12-05",32.1213,32.3705,31.9065,32.1986,86300.0],["2019-12-06",32.1299,32.4994,32.1127,32.1986,249500.0],["2019-12-09",32.3104,32.4994,32.1471,32.4393,157400.0],["2019-12-10",32.3877,32.5682,32.1557,32.4393,104400.0],["2019-12-11",32.4306,32.6111,32.3533,32.5424,118600.0],["2019-12-12",32.6111,33.0923,32.3103,32.5939,227500.0],["2019-12-13",32.6541,33.1095,32.5595,33.0236,212000.0],["2019-12-16",33.1439,33.7798,33.1353,33.3587,157200.0],["2019-12-17",33.4189,34.0204,33.4017,33.9173,198900.0],["2019-12-18",34.0032,34.1493,33.7196,33.8227,136300.0],["2019-12-19",33.986,34.0634,32.697,33.1267,275400.0],["2019-12-20",38.1365,39.3567,34.957,35.8851,1415500.0],["2019-12-23",35.7218,35.8421,33.9516,33.9946,214500.0],["2019-12-24",34.029,34.1751,33.3587,33.7454,80900.0],["2019-12-26",33.9602,33.9602,33.2126,33.4103,113200.0],["2019-12-27",33.4876,33.4876,32.9806,33.1009,150600.0],["2019-12-30",33.2642,33.2728,32.8947,32.972,137900.0],["2019-12-31",32.8173,33.4361,32.7572,33.0408,156900.0],["2020-01-02",33.2642,33.29,32.6627,32.8775,140400.0],["2020-01-03",32.4822,33.0064,32.3705,32.8173,157900.0],["2020-01-06",32.5252,32.74,32.3103,32.6111,115000.0],["2020-01-07",32.3963,32.7056,32.3447,32.4393,85000.0],["2020-01-08",32.4822,32.5939,32.2244,32.2588,175900.0],["2020-01-09",32.2588,32.3361,31.8205,31.8721,145400.0],["2020-01-10",31.8377,31.8377,31.1674,31.3737,122400.0],["2020-01-13",31.3737,31.5284,31.1932,31.4768,253500.0],["2020-01-14",31.4424,31.6659,31.1932,31.4682,156800.0],["2020-01-15",31.3565,31.6487,31.1932,31.3049,120200.0],["2020-01-16",31.4252,31.9065,31.3823,31.6487,70200.0],["2020-01-17",31.8549,31.9236,31.5284,31.5885,95100.0],["2020-01-21",31.3995,31.5112,30.8667,31.0042,173700.0],["2020-01-22",31.0042,31.0471,30.1191,30.2824,130800.0],["2020-01-23",30.1363,30.3081,29.7238,30.0933,236900.0],["2020-01-24",30.162,30.162,29.3715,29.4574,163900.0],["2020-01-27",29.0965,29.2598,28.8645,28.959,128800.0],["2020-01-28",29.002,29.148,28.7785,28.8731,157000.0],["2020-01-29",28.8731,29.1824,28.7442,28.8387,176800.0],["2020-01-30",28.5884,29.0372,28.3812,29.0286,144800.0],["2020-01-31",28.9078,29.0459,28.4071,28.4416,346200.0],["2020-02-03",28.528,28.8646,28.4675,28.7351,279100.0],["2020-02-04",29.0113,29.4774,28.9682,29.4602,196500.0],["2020-02-05",29.5897,30.5046,29.5292,30.3752,163200.0],["2020-02-06",30.5392,30.9017,30.4183,30.5305,237300.0],["2020-02-07",30.4787,30.4787,29.9781,30.168,163000.0],["2020-02-10",30.1248,30.1853,29.6673,29.7019,115300.0],["2020-02-11",29.8314,30.0212,29.6673,29.84,163900.0],["2020-02-12",30.0644,30.1076,29.7623,29.9695,124900.0],["2020-02-13",29.8055,30.2543,29.7019,30.2112,88800.0],["2020-02-14",30.2629,30.2629,29.8659,29.909,124600.0],["2020-02-18",29.7105,30.0126,29.6242,29.7968,115300.0],["2020-02-19",29.7882,30.168,29.7537,29.9349,132700.0],["2020-02-20",29.909,30.5564,29.909,30.1248,100300.0],["2020-02-21",30.004,30.4183,29.7709,30.3665,846500.0],["2020-02-24",29.6415,29.7882,29.4516,29.6587,183900.0],["2020-02-25",29.676,29.676,28.0273,28.0359,257800.0],["2020-02-26",28.1827,28.3812,27.2332,27.285,169100.0],["2020-02-27",26.7584,27.4404,26.465,26.9052,208300.0],["2020-02-28",26.1456,27.7166,26.1456,27.6993,500300.0],["2020-03-02",27.9755,29.0545,27.4749,28.9078,220600.0],["2020-03-03",28.9941,29.5206,28.4071,28.8128,308800.0],["2020-03-04",29.2099,29.2099,28.7697,29.0372,158000.0],["2020-03-05",28.3553,28.4848,26.9052,27.0692,292700.0],["2020-03-06",26.5427,27.7597,26.5081,27.7079,232800.0],["2020-03-09",26.2751,27.6734,26.2751,26.629,203400.0],["2020-03-10",27.2936,27.7425,26.2233,26.8534,254900.0],["2020-03-11",26.4132,26.629,25.2565,25.4723,224500.0],["2020-03-12",24.6178,25.291,23.2281,23.6855,365200.0],["2020-03-13",24.7386,25.7572,24.2552,25.7399,338200.0],["2020-03-16",23.9531,24.2984,22.2613,22.4253,354900.0],["2020-03-17",22.7706,24.9026,20.8543,21.5794,348200.0],["2020-03-18",20.699,21.4672,18.3425,18.6878,295700.0],["2020-03-19",18.5583,22.4426,17.6519,21.191,481900.0],["2020-03-20",23.2108,23.8668,17.7124,18.3511,534200.0],["2020-03-23",18.3597,20.5954,17.2721,20.2242,192000.0],["2020-03-24",21.1737,21.5794,20.8371,21.1564,462100.0],["2020-03-25",21.2859,22.0628,20.0343,21.8556,227100.0],["2020-03-26",21.8988,23.4093,21.4499,22.8483,268100.0],["2020-03-27",22.175,24.0826,21.26,23.8841,211300.0],["2020-03-30",24.074,24.5315,22.4426,23.1504,121000.0],["2020-03-31",23.0382,23.2799,21.6571,22.0024,169200.0],["2020-04-01",21.5103,21.588,20.7076,20.8889,134500.0],["2020-04-02",20.6731,21.9765,20.4832,21.7434,92100.0],["2020-04-03",21.7434,22.3822,21.0874,22.1059,178300.0],["2020-04-06",22.9691,24.2639,21.9247,23.2022,220400.0],["2020-04-07",23.6855,24.5919,23.2108,23.582,154200.0],["2020-04-08",23.9013,24.6782,23.4956,24.4624,135000.0],["2020-04-09",25.0235,25.5155,24.3243,25.1702,137800.0],["2020-04-13",25.058,25.058,23.3921,23.5043,110800.0],["2020-04-14",23.979,24.8336,23.6596,23.7632,107900.0],["2020-04-15",22.9864,23.4956,22.667,22.9087,126600.0],["2020-04-16",22.8914,23.4007,22.6497,23.1245,163700.0],["2020-04-17",23.8841,24.8854,23.3834,24.1689,220000.0],["2020-04-20",23.7891,24.1862,23.4525,23.746,309500.0],["2020-04-21",23.2108,23.5474,22.8224,23.3662,225900.0],["2020-04-22",23.9186,23.9186,23.1849,23.3316,133600.0],["2020-04-23",23.4956,24.566,23.4784,24.0826,98200.0],["2020-04-24",24.0481,24.4192,23.4956,24.2466,116600.0],["2020-04-27",24.307,25.1012,24.2639,24.7559,150400.0],["2020-04-28",25.386,25.455,24.7127,25.1357,158600.0],["2020-04-29",25.8038,26.3677,25.2485,26.038,192400.0],["2020-04-30",25.6649,25.9773,25.0229,25.2224,198600.0],["2020-05-01",24.7452,24.7452,23.4698,23.8949,132700.0],["2020-05-04",23.7561,24.4676,23.1314,23.973,100100.0],["2020-05-05",24.3808,24.9882,23.7474,23.8082,99200.0],["2020-05-06",23.7561,24.268,23.2789,23.3396,92900.0],["2020-05-07",23.5999,24.0511,23.2269,23.383,95700.0],["2020-05-08",23.678,24.6671,23.678,24.6324,115300.0],["2020-05-11",24.2594,24.7799,24.0077,24.3982,143000.0],["2020-05-12",24.4155,25.0749,23.6086,23.6867,134500.0],["2020-05-13",23.4004,23.4004,22.2551,22.8972,115100.0],["2020-05-14",22.4894,23.3223,21.908,23.0967,134500.0],["2020-05-15",23.0013,23.6433,22.5848,23.088,590800.0],["2020-05-18",23.8689,24.8841,23.8689,24.7105,202900.0],["2020-05-19",24.5544,24.6932,24.0685,24.0858,129300.0],["2020-05-20",24.5283,24.5891,24.0685,24.1986,133300.0],["2020-05-21",24.1986,24.8407,23.9817,24.7105,97800.0],["2020-05-22",24.8927,25.0663,24.537,25.0142,118600.0],["2020-05-26",25.8124,26.8796,25.4307,26.7148,159300.0],["2020-05-27",27.2614,27.4002,26.7842,27.3829,246000.0],["2020-05-28",27.6866,27.6866,26.2116,26.4545,110800.0],["2020-05-29",26.2463,26.3851,25.3526,25.5088,196800.0],["2020-06-01",25.5088,26.307,25.396,25.7517,192500.0],["2020-06-02",25.9686,26.4024,25.7691,26.1942,128400.0],["2020-06-03",26.5673,27.5824,26.3764,27.1746,191800.0],["2020-06-04",27.0358,28.1985,26.5499,28.1117,148800.0],["2020-06-05",29.0748,29.7602,28.667,29.3264,161300.0],["2020-06-08",29.5867,29.8036,29.1615,29.6561,150300.0],["2020-06-09",29.2396,29.3698,28.693,28.8232,109200.0],["2020-06-10",28.6757,28.6757,27.4089,27.4263,116200.0],["2020-06-11",26.3157,26.5152,24.7799,24.832,117100.0],["2020-06-12",25.743,26.0554,24.9448,25.4741,119200.0],["2020-06-15",24.7192,26.7929,24.6932,26.6367,113500.0],["2020-06-16",27.5043,27.7299,26.7235,27.0185,120900.0],["2020-06-17",27.1399,27.1399,26.3677,26.5673,80600.0],["2020-06-18",26.333,26.7148,25.8645,26.5413,110700.0],["2020-06-19",26.7408,26.7408,25.9686,26.1161,307700.0],["2020-06-22",26.038,26.038,25.396,25.9339,127400.0],["2020-06-23",26.1855,26.1855,25.5695,25.717,200400.0],["2020-06-24",25.5348,25.5348,24.8841,25.101,199100.0],["2020-06-25",24.9274,25.127,24.4155,25.0402,133600.0],["2020-06-26",24.858,24.9448,24.1899,24.8233,297400.0],["2020-06-29",25.1183,26.0814,25.1183,26.038,89600.0],["2020-06-30",26.038,26.2289,25.8385,25.9773,123400.0],["2020-07-01",26.012,26.4805,25.6476,25.8124,79400.0],["2020-07-02",26.307,26.7148,24.9708,25.0489,107000.0],["2020-07-06",25.5435,25.5435,24.5717,25.0663,105800.0],["2020-07-07",24.7105,25.153,24.4676,24.511,109000.0],["2020-07-08",24.3635,24.5717,23.8949,24.2941,124600.0],["2020-07-09",24.1726,24.1726,23.4872,23.626,108200.0],["2020-07-10",23.6173,24.2941,23.5999,24.1119,81100.0],["2020-07-13",24.3461,24.6758,23.9123,24.2507,80300.0],["2020-07-14",24.1552,24.9188,24.1552,24.6324,76200.0],["2020-07-15",25.1877,25.8732,25.0402,25.3439,118700.0],["2020-07-16",25.3352,25.5955,25.0402,25.5521,66600.0],["2020-07-17",25.448,26.0554,25.2832,25.7777,160700.0],["2020-07-20",25.5782,25.5782,24.7019,24.7886,100500.0],["2020-07-21",25.0663,25.8645,25.0663,25.5435,238300.0],["2020-07-22",25.3873,25.717,25.0316,25.3613,167800.0],["2020-07-23",25.2571,25.4567,24.1552,24.7973,250200.0],["2020-07-24",25.2919,25.2919,21.7172,22.741,419100.0],["2020-07-27",22.7496,23.036,22.0035,22.0816,278200.0],["2020-07-28",21.9688,22.5154,21.9688,22.0555,335000.0],["2020-07-29",21.9948,22.2725,20.9103,21.3961,272700.0],["2020-07-30",21.1619,21.4308,21.1272,21.24,222900.0],["2020-07-31",21.2486,21.318,20.4504,20.7627,226200.0],["2020-08-03",20.8929,20.8929,19.8951,20.4591,250700.0],["2020-08-04",20.4157,21.1011,20.4157,21.0144,204300.0],["2020-08-05",21.0751,21.6044,20.9016,21.4048,225000.0],["2020-08-06",21.266,21.5697,21.1011,21.2747,118700.0],["2020-08-07",21.2139,21.4742,20.8842,21.4135,118500.0],["2020-08-10",21.3961,21.8994,21.2573,21.6998,166200.0],["2020-08-11",21.8907,22.4373,21.7779,22.0555,159700.0],["2020-08-12",22.2898,22.3766,21.9341,22.0555,125200.0],["2020-08-13",21.9167,22.0035,21.5002,21.7779,106900.0],["2020-08-14",21.6217,22.0902,21.5523,21.908,100400.0],["2020-08-17",21.8994,21.8994,21.0751,21.266,120900.0],["2020-08-18",21.3614,21.3614,20.6499,20.7107,134600.0],["2020-08-19",20.9276,21.0925,20.4504,20.5632,113700.0],["2020-08-20",20.3983,20.6152,20.0513,20.4677,98400.0],["2020-08-21",20.433,20.6326,19.9038,20.1033,200900.0],["2020-08-24",20.112,20.65,19.8604,20.6413,152000.0],["2020-08-25",20.6673,20.7367,20.2335,20.7367,171800.0],["2020-08-26",20.6586,20.7974,19.6088,19.6522,193500.0],["2020-08-27",19.8083,20.1727,19.6088,19.9558,187800.0],["2020-08-28",20.0519,20.0519,19.5104,19.9733,142800.0],["2020-08-31",20.0956,20.1043,19.5628,19.6502,263800.0],["2020-09-01",19.72,19.9034,19.4668,19.6764,219300.0],["2020-09-02",19.624,19.982,19.3008,19.5454,158000.0],["2020-09-03",19.6502,20.1392,19.4842,19.5541,196400.0],["2020-09-04",19.8423,20.0781,19.3096,19.9646,207700.0],["2020-09-08",19.8423,19.8423,19.0563,19.493,180900.0],["2020-09-09",19.5978,19.851,19.0738,19.4231,205200.0],["2020-09-10",19.5192,20.1218,19.4318,19.9995,257300.0],["2020-09-11",19.9995,20.1916,19.4755,19.5803,174500.0],["2020-09-14",19.9122,19.9733,19.327,19.589,210000.0],["2020-09-15",19.5716,19.6502,18.7681,18.7943,165000.0],["2020-09-16",18.8904,19.1087,18.7768,18.838,278400.0],["2020-09-17",18.7506,18.8729,18.5236,18.6371,323000.0],["2020-09-18",18.6371,18.7856,18.0694,18.5061,619500.0],["2020-09-21",18.2441,18.4013,17.6065,18.1306,277500.0],["2020-09-22",18.1568,18.445,17.5891,18.0258,374500.0],["2020-09-23",18.0345,18.2703,17.5018,17.5804,316700.0],["2020-09-24",17.5804,17.9122,17.2485,17.4232,675400.0],["2020-09-25",16.7157,18.8729,16.4188,18.0083,947500.0],["2020-09-28",17.9035,18.4886,17.4755,18.1742,361100.0],["2020-09-29",18.052,18.3576,17.9646,18.148,339800.0],["2020-09-30",18.148,18.5061,18.0869,18.3314,298100.0],["2020-10-01",18.2441,18.6633,18.0694,18.6458,275900.0],["2020-10-02",18.3402,18.8554,18.0694,18.6982,233600.0],["2020-10-05",18.8205,19.2659,18.6633,19.1873,280500.0],["2020-10-06",19.3707,19.493,18.7856,18.8118,283200.0],["2020-10-07",18.9428,19.0563,18.6022,18.8205,189800.0],["2020-10-08",18.9864,19.0126,18.4974,18.8729,144800.0],["2020-10-09",19.0476,19.2048,18.7244,18.9166,122600.0],["2020-10-12",19.1087,19.1786,18.7594,19.0912,121500.0],["2020-10-13",18.8816,19.196,18.6196,19.0039,93900.0],["2020-10-14",19.0738,19.1524,18.8205,18.8205,91100.0],["2020-10-15",18.4537,19.0388,18.4275,18.9864,125100.0],["2020-10-16",18.8816,18.969,18.707,18.7506,122400.0],["2020-10-19",18.8991,18.9253,18.4188,18.6196,309800.0],["2020-10-20",18.7594,18.934,18.541,18.6109,135600.0],["2020-10-21",18.0432,18.8554,18.0432,18.5323,130300.0],["2020-10-22",18.5498,18.7419,18.1917,18.6895,163900.0],["2020-10-23",18.8205,19.3532,18.4799,19.2921,162700.0],["2020-10-26",19.0912,19.2135,18.5672,18.8292,135200.0],["2020-10-27",18.8554,18.8554,18.1568,18.2878,120700.0],["2020-10-28",17.9472,18.3751,17.6764,17.7638,148600.0],["2020-10-29",17.7638,17.9485,17.4118,17.6582,141400.0],["2020-10-30",17.667,17.6846,17.0423,17.3854,282200.0],["2020-11-02",17.5966,18.1157,17.3414,17.6846,123900.0],["2020-11-03",17.9573,18.0629,17.5526,17.6142,334300.0],["2020-11-04",17.3766,17.5966,16.9455,17.3238,362600.0],["2020-11-05",17.3238,17.9573,17.2271,17.8605,338800.0],["2020-11-06",17.8781,18.1157,17.5438,17.5966,112400.0],["2020-11-09",18.7668,20.3417,18.7668,19.9545,266200.0],["2020-11-10",20.1041,21.0455,20.0601,20.6584,234800.0],["2020-11-11",20.8344,20.8783,19.2683,19.4002,103800.0],["2020-11-12",19.2331,19.409,18.67,19.0483,217400.0],["2020-11-13",19.2331,20.1041,19.1539,19.9545,169400.0],["2020-11-16",20.4032,20.8344,20.1921,20.7112,141800.0],["2020-11-17",20.632,20.8871,19.9633,20.6848,146300.0],["2020-11-18",20.6848,20.8256,20.1481,20.1657,127700.0],["2020-11-19",20.1833,20.4648,19.9017,20.412,120400.0],["2020-11-20",20.2889,21.3359,20.2361,21.1599,261100.0],["2020-11-23",21.3799,21.6438,21.1423,21.3711,164900.0],["2020-11-24",21.6878,22.2949,21.415,22.2685,206600.0],["2020-11-25",22.1189,22.1189,21.1951,21.6526,77100.0],["2020-11-27",21.6438,21.6878,20.9487,21.3535,58600.0],["2020-11-30",21.3447,21.3447,20.7552,20.8695,174900.0],["2020-12-01",21.1687,21.6878,21.0719,21.1775,164100.0],["2020-12-02",21.0983,21.2919,20.7552,21.1159,113100.0],["2020-12-03",21.3359,21.4854,20.9311,21.3183,76100.0],["2020-12-04",21.4414,22.0397,21.4414,21.9957,92700.0],["2020-12-07",21.7318,22.2157,21.4942,21.9605,93200.0],["2020-12-08",21.9605,22.5852,21.9605,22.5588,206900.0],["2020-12-09",22.6204,22.8404,22.2597,22.77,126100.0],["2020-12-10",22.7084,22.9195,22.3653,22.8404,79600.0],["2020-12-11",22.726,22.9811,22.6556,22.7964,92000.0],["2020-12-14",23.0339,23.4211,22.7876,23.1219,144500.0],["2020-12-15",23.3683,23.8874,23.0515,23.7906,111500.0],["2020-12-16",23.7994,24.0897,23.0955,23.3595,189100.0],["2020-12-17",23.3859,24.1865,23.3155,23.6762,243400.0],["2020-12-18",21.3447,22.3125,19.6818,21.3623,1847500.0],["2020-12-21",21.1159,21.371,20.1921,20.3416,521500.0],["2020-12-22",20.3417,20.7024,20.1657,20.3065,180300.0],["2020-12-23",20.3592,21.0719,20.1833,20.9927,187200.0],["2020-12-24",20.9751,21.6174,20.9751,21.5294,121500.0],["2020-12-28",21.7406,22.418,21.5294,22.1717,235000.0],["2020-12-29",21.9077,22.4005,21.3535,21.5294,208700.0],["2020-12-30",21.591,21.8726,21.2215,21.3535,182200.0],["2020-12-31",21.1247,22.0309,21.1247,21.9957,170500.0],["2021-01-04",21.9957,22.0221,21.0807,21.4942,169900.0],["2021-01-05",21.4854,22.4356,21.4678,22.0837,127900.0],["2021-01-06",22.3829,23.7378,22.3829,23.6498,288100.0],["2021-01-07",23.6058,23.861,22.902,23.5266,174000.0],["2021-01-08",23.6674,23.6674,22.5412,22.8404,147900.0],["2021-01-11",22.6556,23.4826,22.638,22.7436,177400.0],["2021-01-12",22.9547,23.2891,22.4005,23.0427,98700.0],["2021-01-13",22.6468,23.0339,22.5236,22.6292,106800.0],["2021-01-14",22.6644,23.6674,22.6468,23.2539,136400.0],["2021-01-15",23.0691,23.3507,22.7964,22.9635,120200.0],["2021-01-19",23.0691,23.1747,22.5412,22.858,143500.0],["2021-01-20",22.8052,23.4298,22.8052,23.4035,138300.0],["2021-01-21",23.4475,23.5442,23.1571,23.2275,134100.0],["2021-01-22",22.9899,23.5706,22.8316,23.5354,81900.0],["2021-01-25",23.3419,23.6674,23.0075,23.5266,100500.0],["2021-01-26",23.6322,23.9402,23.2099,23.2979,123700.0],["2021-01-27",23.2715,23.2891,22.6028,22.8052,159800.0],["2021-01-28",22.8583,23.2565,21.8494,22.7255,188200.0],["2021-01-29",22.6193,23.1946,22.4158,22.8052,195300.0],["2021-02-01",23.0176,23.0176,22.4335,22.8406,107500.0],["2021-02-02",22.991,23.1415,22.5131,23.053,154400.0],["2021-02-03",22.814,23.2122,22.7786,23.168,84400.0],["2021-02-04",23.2299,24.106,23.2299,24.053,124300.0],["2021-02-05",24.3804,24.3804,23.8671,24.0795,48300.0],["2021-02-08",24.3715,24.637,24.168,24.5043,87200.0],["2021-02-09",24.4246,24.9114,24.2122,24.8317,99200.0],["2021-02-10",24.9998,25.0441,24.6282,24.7432,92400.0],["2021-02-11",24.8406,25.0264,24.3627,24.9644,156300.0],["2021-02-12",24.9291,25.106,24.6459,25.0353,100600.0],["2021-02-16",25.1326,25.3538,24.9999,25.283,103900.0],["2021-02-17",25.1149,25.4069,24.8671,24.9733,69800.0],["2021-02-18",24.814,25.1326,24.4335,24.4777,72800.0],["2021-02-19",24.5928,25.1149,24.4335,24.9644,265400.0],["2021-02-22",24.9733,26.0618,24.9733,25.7255,361000.0],["2021-02-23",25.5839,26.0175,25.3273,25.9025,176200.0],["2021-02-24",25.9025,26.6901,25.876,26.6193,173700.0],["2021-02-25",26.7255,26.9821,25.8671,25.929,134200.0],["2021-02-26",25.7875,25.9379,25.1591,25.4866,176500.0],["2021-03-01",25.814,26.2919,25.522,26.1945,84900.0],["2021-03-02",26.0352,26.1503,25.0618,25.3892,154100.0],["2021-03-03",25.6547,26.5043,25.5574,26.0175,162000.0],["2021-03-04",26.0441,26.4777,25.4777,25.7875,147000.0],["2021-03-05",26.2034,26.3715,25.3981,26.1503,235200.0],["2021-03-08",26.2919,27.6105,26.2211,27.4246,202300.0],["2021-03-09",27.4246,27.5043,26.1326,26.7609,287000.0],["2021-03-10",26.8671,27.5131,26.4689,27.4158,159900.0],["2021-03-11",27.6901,27.6901,26.9025,26.9556,148700.0],["2021-03-12",27.106,27.7786,27.106,27.6989,207500.0],["2021-03-15",27.6724,28.0706,26.3715,26.5751,147600.0],["2021-03-16",26.4335,26.699,26.2211,26.6282,133400.0],["2021-03-17",26.6282,27.1945,26.3361,27.0352,254600.0],["2021-03-18",27.0352,28.1857,27.0264,27.8405,377800.0],["2021-03-19",27.5662,28.7874,27.1149,27.8582,650700.0],["2021-03-22",27.6193,27.6813,25.7786,26.1149,286200.0],["2021-03-23",25.7963,25.8052,24.6547,25.168,333600.0],["2021-03-24",25.3096,25.7078,25.1503,25.1857,270200.0],["2021-03-25",25.1857,25.876,24.9645,25.5928,203600.0],["2021-03-26",25.8229,26.2034,25.345,26.1591,150800.0],["2021-03-29",26.1326,26.7698,25.9379,26.4158,266900.0],["2021-03-30",26.4158,26.8848,26.3273,26.6282,165900.0],["2021-03-31",26.5397,26.9025,26.1326,26.6459,440300.0],["2021-04-01",26.6459,27.168,25.814,27.106,174800.0],["2021-04-05",27.2742,27.9733,26.7521,27.814,174700.0],["2021-04-06",27.8051,28.1945,27.4689,27.6901,211500.0],["2021-04-07",27.7786,27.7786,26.7167,26.9379,177100.0],["2021-04-08",26.8936,27.2388,26.4423,27.2122,136000.0],["2021-04-09",27.1237,27.3361,26.929,27.106,251500.0],["2021-04-12",27.1591,27.5839,27.0264,27.5308,168300.0],["2021-04-13",27.3892,27.6724,27.2122,27.6547,202300.0],["2021-04-14",27.6901,28.3715,27.5308,28.345,198500.0],["2021-04-15",28.3981,28.929,28.3892,28.6635,256200.0],["2021-04-16",28.6901,28.8405,27.991,28.4512,191900.0],["2021-04-19",28.5131,28.6547,27.7166,27.8759,85500.0],["2021-04-20",27.814,27.814,26.637,26.7963,151600.0],["2021-04-21",26.4423,27.1857,26.4423,27.0706,109600.0],["2021-04-22",26.991,27.3538,26.6813,26.7521,145900.0],["2021-04-23",26.8759,27.7697,26.7963,27.6547,188000.0],["2021-04-26",27.6281,27.6281,27.2299,27.2742,86800.0],["2021-04-27",27.2034,27.3892,26.7432,26.8052,139300.0],["2021-04-28",27.0795,27.0795,26.6459,26.9733,137500.0],["2021-04-29",27.1867,27.5336,26.8666,27.0622,119100.0],["2021-04-30",26.8132,27.418,26.7865,26.9733,207900.0],["2021-05-03",27.2134,27.6047,27.0266,27.5602,180000.0],["2021-05-04",27.4891,27.6492,27.1956,27.5069,116700.0],["2021-05-05",27.6136,27.8626,27.1245,27.8093,112500.0],["2021-05-06",27.8359,28.1383,27.4535,27.7915,105300.0],["2021-05-07",27.7381,28.1116,27.3468,27.8448,86700.0],["2021-05-10",27.9604,28.3073,27.6403,27.7915,166900.0],["2021-05-11",27.5336,27.7292,27.16,27.5247,114000.0],["2021-05-12",27.5158,27.9071,27.1689,27.5425,127100.0],["2021-05-13",27.578,28.8142,27.5069,28.6986,148400.0],["2021-05-14",28.8764,29.9259,28.2272,29.659,207800.0],["2021-05-17",29.997,29.997,28.9209,29.4812,121900.0],["2021-05-18",29.6235,29.917,28.9387,29.0187,157200.0],["2021-05-19",28.8231,28.9832,28.3162,28.912,118000.0],["2021-05-20",28.9031,29.33,28.3517,29.1699,148300.0],["2021-05-21",29.3923,29.41,28.7519,29.1699,487700.0],["2021-05-24",29.3211,29.4545,29.0365,29.2589,117800.0],["2021-05-25",29.1877,29.3478,28.7342,28.7786,139500.0],["2021-05-26",28.912,29.2766,28.832,29.2233,85900.0],["2021-05-27",29.5879,30.0681,29.3211,29.579,133300.0],["2021-05-28",30.4772,30.4772,29.3389,29.9525,98300.0],["2021-06-01",30.1304,30.9219,29.1521,30.8508,182400.0],["2021-06-02",30.9753,31.0998,30.6284,30.9041,168400.0],["2021-06-03",30.6818,30.8952,30.2727,30.8597,105200.0],["2021-06-04",31.0286,31.6778,30.5128,31.6423,120700.0],["2021-06-07",31.4466,34.2302,31.4466,34.1946,410800.0],["2021-06-08",34.1768,35.9911,33.7766,35.6087,520800.0],["2021-06-09",35.5464,35.7865,35.4397,35.7421,168700.0],["2021-06-10",35.9911,35.9911,35.244,35.3596,196600.0],["2021-06-11",35.4397,35.5286,34.8438,35.2085,179600.0],["2021-06-14",34.9683,35.3596,34.5681,34.7371,173300.0],["2021-06-15",34.8083,34.8883,34.1679,34.4703,147600.0],["2021-06-16",34.2035,34.5326,33.9456,34.497,197400.0],["2021-06-17",34.5326,34.5326,33.8122,34.4258,152000.0],["2021-06-18",34.0168,34.079,32.7984,33.1452,350900.0],["2021-06-21",33.4031,34.3903,32.994,34.248,162000.0],["2021-06-22",34.1857,34.497,33.8922,34.2213,102900.0],["2021-06-23",34.3992,34.4081,33.9278,34.0879,101700.0],["2021-06-24",34.3369,34.3369,33.8656,34.0612,55900.0],["2021-06-25",34.0079,34.4881,33.83,33.9367,272600.0],["2021-06-28",33.8033,34.0879,33.3764,33.5988,98000.0],["2021-06-29",33.8389,33.8389,33.1986,33.2253,74600.0],["2021-06-30",33.1808,33.8833,32.9051,33.6966,120000.0],["2021-07-01",33.9723,34.0079,33.581,33.6344,81500.0],["2021-07-02",33.5899,33.7144,33.3142,33.5543,81300.0],["2021-07-06",33.6255,33.7233,32.5938,33.1986,83100.0],["2021-07-07",33.0474,33.4832,32.7006,32.914,112800.0],["2021-07-08",32.4604,33.1274,32.1847,32.576,95600.0],["2021-07-09",32.9051,33.4476,32.6383,33.3231,58600.0],["2021-07-12",33.1541,33.2697,32.6561,33.163,61300.0],["2021-07-13",33.0385,33.4743,31.7668,31.8646,259700.0],["2021-07-14",32.0958,32.1581,30.2371,30.3794,266400.0],["2021-07-15",30.4594,30.9041,30.0592,30.2994,219500.0],["2021-07-16",30.584,30.744,30.0237,30.0593,187200.0],["2021-07-19",29.41,30.2994,29.0098,29.7747,164200.0],["2021-07-20",29.8636,30.8241,29.7302,30.4861,237900.0],["2021-07-21",30.6996,31.411,30.6729,30.9841,245400.0],["2021-07-22",30.7707,30.9219,29.9259,30.1393,118000.0],["2021-07-23",30.4683,31.0375,29.4456,29.6324,139400.0],["2021-07-26",29.7658,30.8952,29.7658,30.6284,118700.0],["2021-07-27",30.2816,30.5128,29.7302,29.9614,120800.0],["2021-07-28",29.9792,30.584,29.7124,29.9881,89400.0],["2021-07-29",30.2905,30.2994,29.8102,29.8458,86200.0],["2021-07-30",29.6768,30.0859,29.6235,29.8903,108500.0],["2021-08-02",29.8903,30.415,29.8013,29.9347,133200.0],["2021-08-03",30.0593,30.0593,29.4456,29.9525,152600.0],["2021-08-04",29.5879,29.9881,29.2144,29.8191,155800.0],["2021-08-05",30.0237,30.7618,30.0237,30.5662,115400.0],["2021-08-06",30.8419,31.0197,30.4861,30.7174,68700.0],["2021-08-09",30.5484,30.6284,30.0859,30.4506,72800.0],["2021-08-10",30.4506,30.4861,30.0593,30.1927,57700.0],["2021-08-11",30.1482,30.2638,29.6768,29.8636,82200.0],["2021-08-12",29.8992,29.9347,29.4278,29.6857,76600.0],["2021-08-13",29.8102,29.8102,29.4456,29.579,44700.0],["2021-08-16",29.41,29.9614,29.2589,29.7747,52900.0],["2021-08-17",29.5434,29.7302,29.1255,29.5257,94200.0],["2021-08-18",29.5079,30.0148,29.0276,29.25,96500.0],["2021-08-19",29.1166,29.5079,28.6452,29.4367,127000.0],["2021-08-20",29.3567,30.2905,29.3567,30.1482,98300.0],["2021-08-23",30.2816,30.5306,29.5612,30.0593,204600.0],["2021-08-24",30.0593,30.2727,29.8013,29.9792,155900.0],["2021-08-25",29.9792,30.6195,29.9259,29.9792,99600.0],["2021-08-26",29.9881,30.3349,29.5434,29.579,105000.0],["2021-08-27",29.6235,30.1126,29.5701,29.9525,128800.0],["2021-08-30",29.9972,30.0329,29.4523,29.631,81000.0],["2021-08-31",29.5773,30.0151,29.5327,29.6935,92000.0],["2021-09-01",29.756,30.0955,29.4344,29.9079,83700.0],["2021-09-02",29.9257,30.1669,29.7739,30.0329,91000.0],["2021-09-03",29.9793,29.9793,29.4434,29.8811,128600.0],["2021-09-07",29.8721,31.4622,29.8721,31.0334,154800.0],["2021-09-08",30.819,31.3104,29.7828,29.8632,105600.0],["2021-09-09",29.7649,30.1491,29.5416,29.6756,111900.0],["2021-09-10",29.7381,29.9793,29.229,29.2647,108200.0],["2021-09-13",29.4612,29.7739,29.1932,29.6667,117200.0],["2021-09-14",29.9168,30.6761,29.3898,29.7381,126600.0],["2021-09-15",29.6577,30.6404,29.6041,30.5868,125800.0],["2021-09-16",30.8458,30.8458,30.0061,30.0776,118100.0],["2021-09-17",30.1848,30.6225,29.4076,30.5957,629100.0],["2021-09-20",29.9972,30.1401,29.1754,29.488,130700.0],["2021-09-21",29.6845,29.8543,29.0503,29.5327,113600.0],["2021-09-22",29.756,30.3277,29.756,30.0419,96000.0],["2021-09-23",30.1401,30.4706,30.0865,30.3099,110700.0],["2021-09-24",29.8632,30.2831,29.1932,29.6577,226700.0],["2021-09-27",29.8543,31.2478,29.8543,30.828,172300.0],["2021-09-28",30.962,32.025,30.7297,30.7833,160700.0],["2021-09-29",30.8726,31.7659,30.7476,31.6141,116200.0],["2021-09-30",31.8195,32.5163,31.8195,31.8463,146200.0],["2021-10-01",31.8463,32.9451,31.6855,32.6771,247300.0],["2021-10-04",32.5431,33.088,32.293,33.0076,114600.0],["2021-10-05",33.1059,33.4721,32.8826,33.088,108100.0],["2021-10-06",32.954,33.5704,32.954,33.0255,119200.0],["2021-10-07",33.1238,33.499,33.0434,33.1059,105300.0],["2021-10-08",33.0791,33.4811,32.7218,32.7397,72100.0],["2021-10-11",32.8647,33.0344,32.3287,32.561,62800.0],["2021-10-12",32.4806,32.7397,32.2305,32.6503,63900.0],["2021-10-13",32.5878,32.7575,31.9893,32.0786,65300.0],["2021-10-14",32.1501,32.4359,32.0697,32.3913,61900.0],["2021-10-15",32.7933,32.8736,31.7302,31.7749,107700.0],["2021-10-18",31.6052,32.159,31.2389,31.2925,85900.0],["2021-10-19",31.5069,31.6409,31.1049,31.498,79600.0],["2021-10-20",31.5426,31.6498,31.2121,31.5873,78800.0],["2021-10-21",31.6766,32.5163,31.3282,31.5605,98500.0],["2021-10-22",31.5783,31.7391,31.3729,31.5069,56200.0],["2021-10-25",31.5694,32.2037,31.3372,32.0875,96700.0],["2021-10-26",32.0518,32.4538,31.9267,32.0607,71200.0],["2021-10-27",31.9178,32.0697,31.8106,31.8106,123000.0],["2021-10-28",31.8375,32.3309,31.8375,32.2861,75200.0],["2021-10-29",32.2322,32.7974,32.2053,32.4655,126200.0],["2021-11-01",32.6628,33.542,32.6628,33.3895,129600.0],["2021-11-02",33.4343,33.6766,32.7256,33.5061,103000.0],["2021-11-03",33.5689,34.6992,33.2729,34.3942,122000.0],["2021-11-04",34.5377,34.8517,34.3583,34.5557,112200.0],["2021-11-05",35.0222,35.3361,34.5826,35.2554,112600.0],["2021-11-08",35.4348,35.5604,34.3852,35.1837,93500.0],["2021-11-09",35.0042,35.39,34.6005,34.8697,71200.0],["2021-11-10",34.7441,35.3631,34.5826,34.6005,85700.0],["2021-11-11",34.6364,35.1747,34.4929,34.8158,60900.0],["2021-11-12",34.8248,35.4079,34.5288,34.6633,55600.0],["2021-11-15",34.7351,35.7937,34.3494,34.4929,108500.0],["2021-11-16",34.4839,34.7082,34.1968,34.3673,67700.0],["2021-11-17",34.2327,34.4211,33.9367,34.0533,99000.0],["2021-11-18",34.1071,34.3224,33.5958,34.3135,111700.0],["2021-11-19",34.0085,34.4032,33.9457,34.0892,79200.0],["2021-11-22",34.3314,35.3272,34.152,34.7979,107000.0],["2021-11-23",35.0042,35.4976,34.6903,35.3182,83800.0],["2021-11-24",35.2464,35.7847,35.1567,35.1657,73100.0],["2021-11-26",34.2058,34.2596,33.6407,33.6765,87800.0],["2021-11-29",34.0533,34.7172,33.5151,33.9546,92300.0],["2021-11-30",33.5958,34.0085,33.3446,33.7663,168900.0],["2021-12-01",34.3404,34.8428,32.9768,32.9858,108900.0],["2021-12-02",33.1383,33.8829,33.0845,33.7663,79200.0],["2021-12-03",33.8111,33.8111,33.1921,33.6317,107600.0],["2021-12-06",34.0533,34.7172,33.4971,34.4929,97300.0],["2021-12-07",34.753,35.2195,34.5647,34.7172,76100.0],["2021-12-08",34.762,35.1298,34.3135,34.7441,60200.0],["2021-12-09",34.457,35.0311,34.0623,34.0713,48900.0],["2021-12-10",34.3135,34.5288,33.8021,33.9457,61400.0],["2021-12-13",33.7663,33.7663,32.7705,32.8602,107600.0],["2021-12-14",32.8333,33.5689,32.8333,33.2459,122900.0],["2021-12-15",33.2729,33.524,32.6808,33.3357,193300.0],["2021-12-16",33.6407,33.6407,31.8555,32.0977,144500.0],["2021-12-17",35.0311,35.7219,32.2412,34.1341,761600.0],["2021-12-20",33.7932,34.8248,33.5151,34.466,191800.0],["2021-12-21",34.5826,35.1567,34.2327,34.9325,113900.0],["2021-12-22",34.9325,36.2691,34.8697,36.1346,67400.0],["2021-12-23",35.9462,36.9419,35.8834,36.2602,105800.0],["2021-12-27",36.5562,36.8253,36.0538,36.6459,107000.0],["2021-12-28",36.6907,37.229,36.1346,36.7894,60100.0],["2021-12-29",36.7894,36.7894,36.4037,36.4575,48300.0],["2021-12-30",36.4575,36.7715,36.0987,36.3947,56800.0],["2021-12-31",36.2063,36.61,35.7398,35.8475,66100.0],["2022-01-03",35.9372,36.7356,35.8475,36.3588,100000.0],["2022-01-04",36.5921,36.8702,36.2871,36.5831,108300.0],["2022-01-05",36.6728,37.1931,36.4844,36.7446,91300.0],["2022-01-06",36.6459,38.2427,36.5921,38.1889,178200.0],["2022-01-07",37.9377,38.4401,36.7356,37.8031,103100.0],["2022-01-10",37.9018,38.0364,37.1662,37.9826,126900.0],["2022-01-11",37.8839,38.3055,37.534,38.2965,101800.0],["2022-01-12",38.3234,38.3952,37.5071,38.0633,88000.0],["2022-01-13",38.0902,39.0591,37.9377,38.6105,171300.0],["2022-01-14",38.3504,38.7182,38.135,38.5836,96300.0],["2022-01-18",38.3862,38.449,37.1752,37.3815,106900.0],["2022-01-19",37.3905,37.5519,36.5024,36.619,98700.0],["2022-01-20",36.5831,37.1483,36.1704,36.3588,104300.0],["2022-01-21",36.1076,37.3187,35.8923,36.7266,119500.0],["2022-01-24",36.4485,37.5968,35.9372,37.4353,140400.0],["2022-01-25",37.1124,37.1124,36.1615,36.6549,109700.0],["2022-01-26",37.1034,37.9825,36.0179,36.5562,171100.0],["2022-01-27",36.5741,36.8881,35.8565,36.0987,94000.0],["2022-01-28",36.1257,36.738,35.7205,36.5579,83000.0],["2022-01-31",36.4318,37.3773,36.2157,36.9361,105400.0],["2022-02-01",36.765,37.5574,36.5939,37.1432,161400.0],["2022-02-02",37.1882,37.3683,36.3148,36.72,97800.0],["2022-02-03",36.3328,37.0531,36.2698,36.2878,60500.0],["2022-02-04",36.2337,37.1252,35.6755,36.81,137900.0],["2022-02-07",36.756,37.7285,36.4138,36.828,63500.0],["2022-02-08",36.756,37.4493,36.756,37.2963,65600.0],["2022-02-09",37.2602,37.4403,36.693,37.0081,60000.0],["2022-02-10",36.5579,36.9631,36.4768,36.5669,88800.0],["2022-02-11",36.5849,37.1162,36.4408,37.0351,89300.0],["2022-02-14",37.0531,37.7555,36.855,37.5574,139500.0],["2022-02-15",37.8005,38.764,37.6564,38.71,109300.0],["2022-02-16",38.5119,39.3583,38.5119,39.2142,143900.0],["2022-02-17",38.908,38.908,37.9896,38.5839,98900.0],["2022-02-18",38.5479,39.1602,38.3408,38.728,162700.0],["2022-02-22",38.863,39.3583,38.3768,38.3948,283300.0],["2022-02-23",38.719,39.0251,37.8275,38.0346,120800.0],["2022-02-24",37.2872,37.8905,36.6029,37.4944,120600.0],["2022-02-25",37.7195,38.1247,37.4133,37.9446,96100.0],["2022-02-28",37.4853,37.9986,37.4853,37.8905,216200.0],["2022-03-01",37.8906,38.0706,37.0351,37.2873,245000.0],["2022-03-02",37.4493,39.1061,37.4493,38.6379,107900.0],["2022-03-03",38.6739,38.845,36.4768,38.728,94500.0],["2022-03-04",38.3588,38.827,38.1157,38.4128,106800.0],["2022-03-07",38.5209,38.6739,37.8005,38.0526,84100.0],["2022-03-08",38.0706,38.719,37.3593,37.4673,92800.0],["2022-03-09",37.9356,37.9356,37.1702,37.3053,76400.0],["2022-03-10",36.9181,37.3773,36.747,37.3593,106600.0],["2022-03-11",37.6384,37.9356,37.5214,37.7105,76400.0],["2022-03-14",37.8455,37.9536,37.3233,37.8005,81800.0],["2022-03-15",38.0076,38.5479,37.7105,38.4668,84800.0],["2022-03-16",38.6559,39.0341,38.1247,38.3678,150200.0],["2022-03-17",38.1337,39.0431,37.5934,38.1247,237000.0],["2022-03-18",38.1337,38.1337,33.0552,33.9106,736300.0],["2022-03-21",33.9106,35.0091,33.1722,33.5684,255800.0],["2022-03-22",33.6675,34.649,33.4694,34.2348,226100.0],["2022-03-23",34.1177,34.5409,33.8566,34.3068,230600.0],["2022-03-24",34.3788,35.0722,34.2888,34.9461,110500.0],["2022-03-25",35.0452,36.1977,35.0001,36.1347,148100.0],["2022-03-28",35.9996,36.4679,35.9996,36.2878,148600.0],["2022-03-29",36.666,37.3053,36.666,37.1792,177300.0],["2022-03-30",37.0081,37.7555,36.747,37.0531,123000.0],["2022-03-31",37.0081,37.3503,36.1887,36.2698,121700.0],["2022-04-01",36.4408,37.2332,35.6124,36.81,143500.0],["2022-04-04",36.801,37.0261,35.9186,36.1977,103900.0],["2022-04-05",36.1077,36.6029,35.4504,35.7565,136700.0],["2022-04-06",35.5944,35.9186,35.5404,35.6484,199200.0],["2022-04-07",35.7385,36.0356,35.1172,35.6214,175300.0],["2022-04-08",35.5494,35.8736,35.4143,35.4864,170300.0],["2022-04-11",35.5764,35.7655,34.3878,34.3968,113500.0],["2022-04-12",34.4869,35.2343,34.4869,34.9551,94400.0],["2022-04-13",34.9731,35.8375,34.8561,35.4504,152700.0],["2022-04-14",35.6935,36.3868,35.4864,35.7385,321400.0],["2022-04-18",35.6394,36.0717,34.9101,35.1442,72000.0],["2022-04-19",35.0452,35.6755,34.2888,34.667,143200.0],["2022-04-20",34.667,34.82,34.5319,34.631,104900.0],["2022-04-21",34.766,35.4954,34.5409,34.685,79300.0],["2022-04-22",34.5229,35.0362,33.5774,33.5864,75900.0],["2022-04-25",33.4514,33.6225,32.4699,33.5414,106100.0],["2022-04-26",33.2893,33.7125,32.9922,33.0732,112700.0],["2022-04-27",33.0912,33.8206,32.8931,33.2713,110200.0],["2022-04-28",33.5877,33.6691,32.8192,33.642,92100.0],["2022-04-29",33.4431,33.9855,33.0995,33.3165,150500.0],["2022-05-02",33.3527,34.1211,32.9548,33.2442,140500.0],["2022-05-03",33.1537,33.3346,32.9096,33.0181,87700.0],["2022-05-04",33.1176,33.4792,32.6565,33.3436,81400.0],["2022-05-05",33.1266,33.4973,31.9423,32.4395,101000.0],["2022-05-06",32.3853,32.4395,31.3727,31.7976,82600.0],["2022-05-09",31.454,32.8283,31.454,32.1411,136900.0],["2022-05-10",32.2948,33.0181,31.888,32.3491,92200.0],["2022-05-11",32.4485,33.1447,32.3401,32.3853,75400.0],["2022-05-12",32.4666,32.7469,31.9694,32.6474,87700.0],["2022-05-13",32.7288,33.4792,32.2587,33.0272,91700.0],["2022-05-16",32.8735,33.4702,32.765,33.3255,135800.0],["2022-05-17",33.6872,33.8409,33.3346,33.651,92400.0],["2022-05-18",33.5606,34.1211,33.5516,33.7143,167400.0],["2022-05-19",33.4069,33.8861,32.3039,32.3762,283100.0],["2022-05-20",32.6203,33.0633,31.0924,31.5806,110800.0],["2022-05-23",32.0146,32.5118,31.7524,32.4576,106200.0],["2022-05-24",32.3672,33.2984,32.1412,33.1447,111400.0],["2022-05-25",33.0814,34.311,32.9006,33.7143,129100.0],["2022-05-26",33.6872,33.868,33.3979,33.4612,97000.0],["2022-05-27",33.6872,34.2929,33.4792,34.1573,64600.0],["2022-05-31",33.9403,34.2477,33.4702,33.9313,236900.0],["2022-06-01",34.0217,34.0669,32.3401,33.6781,121100.0],["2022-06-02",33.7686,34.1392,33.3798,33.9313,63700.0],["2022-06-03",33.9042,33.9042,33.1085,33.5516,88600.0],["2022-06-06",33.6872,33.8499,33.1085,33.2984,87600.0],["2022-06-07",33.0272,33.2803,32.6565,33.2442,64200.0],["2022-06-08",32.9368,33.3075,32.7017,32.7831,68800.0],["2022-06-09",32.6927,32.774,32.2496,32.3853,62500.0],["2022-06-10",32.0146,32.4757,31.9874,32.2135,67900.0],["2022-06-13",31.7705,31.9242,30.9477,31.0562,92800.0],["2022-06-14",31.0653,31.3727,30.7488,31.1918,95600.0],["2022-06-15",31.4359,32.0959,31.3817,31.7343,119800.0],["2022-06-16",31.3998,31.671,30.9749,31.2099,137500.0],["2022-06-17",31.2732,32.2768,31.2732,32.0236,309100.0],["2022-06-21",32.2496,32.6294,31.6801,32.1502,99300.0],["2022-06-22",31.879,32.557,31.7795,31.8609,122200.0],["2022-06-23",31.8518,31.9784,31.662,31.9513,78100.0],["2022-06-24",32.0779,32.2948,31.8609,32.114,180000.0],["2022-06-27",32.2768,32.6746,32.1592,32.4305,85400.0],["2022-06-28",32.6746,33.0814,32.2225,32.2949,87200.0],["2022-06-29",32.2044,32.5932,31.7976,32.3039,97600.0],["2022-06-30",32.1683,32.8283,31.9151,32.5209,148800.0],["2022-07-01",32.4305,32.9096,32.1411,32.8373,116400.0],["2022-07-05",32.4938,32.6294,31.5083,32.0236,132000.0],["2022-07-06",31.897,31.9784,31.237,31.3546,80600.0],["2022-07-07",31.5083,32.8464,31.1647,31.3365,83200.0],["2022-07-08",31.3636,31.3907,30.7127,30.8212,62100.0],["2022-07-11",30.7217,30.8483,30.4324,30.785,55700.0],["2022-07-12",30.6403,31.4179,30.6403,30.8935,59400.0],["2022-07-13",30.6584,31.002,30.4595,30.7488,46500.0],["2022-07-14",30.4053,30.8121,30.1611,30.7759,41100.0],["2022-07-15",31.2009,31.879,30.9839,31.4902,86200.0],["2022-07-18",31.5716,31.7795,30.9296,31.1647,80400.0],["2022-07-19",31.4179,32.4124,31.2732,32.0236,109900.0],["2022-07-20",32.1321,33.0001,31.7976,32.8644,113200.0],["2022-07-21",32.5932,33.4159,32.2858,33.3527,138700.0],["2022-07-22",35.4954,37.7738,34.3924,37.6653,327600.0],["2022-07-25",37.6291,39.6634,37.3308,38.8587,374800.0],["2022-07-26",38.5151,40.5675,38.2981,40.5403,373300.0],["2022-07-27",40.5042,41.8242,39.9527,41.6705,333400.0],["2022-07-28",41.7428,42.5294,41.119,42.3938,215000.0],["2022-07-29",42.0773,42.6288,41.6886,42.5565,222400.0],["2022-08-01",42.5746,43.5149,42.0773,42.9905,237400.0],["2022-08-02",42.8729,43.0899,41.5439,41.9236,307700.0],["2022-08-03",42.1587,42.5294,41.3088,41.3088,232700.0],["2022-08-04",41.2908,42.3938,40.4861,41.7157,215200.0],["2022-08-05",41.5981,42.3124,40.5132,41.9598,155100.0],["2022-08-08",41.4173,42.0954,40.9834,41.3179,182300.0],["2022-08-09",41.4987,42.0683,41.1823,41.7609,167600.0],["2022-08-10",42.0412,42.7645,41.4173,42.4932,263100.0],["2022-08-11",42.6198,43.0447,42.3124,42.3667,113200.0],["2022-08-12",42.674,42.7102,42.2491,42.6288,199600.0],["2022-08-15",42.5203,43.3431,42.3305,42.5836,160100.0],["2022-08-16",42.4932,42.6741,42.1497,42.5384,160100.0],["2022-08-17",42.3214,42.3214,41.4173,41.4897,130200.0],["2022-08-18",41.7609,41.7609,40.5946,40.6579,167800.0],["2022-08-19",40.5403,41.3721,40.1787,41.2275,148800.0],["2022-08-22",40.8206,41.354,40.2962,41.1371,132700.0],["2022-08-23",41.2003,41.4897,40.5132,40.5855,147600.0],["2022-08-24",40.7392,41.1371,40.3776,40.902,127000.0],["2022-08-25",41.1642,42.2039,40.9291,42.1587,170000.0],["2022-08-26",42.222,43.1261,42.222,42.3847,166700.0],["2022-08-29",42.1135,42.5023,40.1425,42.222,158000.0],["2022-08-30",42.1403,42.1403,41.2686,41.9405,205800.0],["2022-08-31",41.886,42.3854,41.6136,41.6863,215800.0],["2022-09-01",41.8315,42.9211,41.4774,42.8576,194700.0],["2022-09-02",43.0846,43.8382,42.7395,43.0483,215600.0],["2022-09-06",42.9756,43.248,41.659,42.2855,215200.0],["2022-09-07",42.1221,42.4127,41.6772,41.7952,200300.0],["2022-09-08",41.5864,41.9496,41.0234,41.5501,127900.0],["2022-09-09",41.6953,41.995,41.0325,41.0507,91200.0],["2022-09-12",41.0597,41.6227,40.8509,40.9599,140500.0],["2022-09-13",40.4696,41.3049,39.9611,40.2244,277200.0],["2022-09-14",40.1336,40.4605,39.0803,39.5162,310500.0],["2022-09-15",39.5434,39.7795,38.027,38.1269,311300.0],["2022-09-16",38.2086,38.59,37.455,38.3539,681400.0],["2022-09-19",38.1632,39.1984,38.0906,38.3812,265600.0],["2022-09-20",38.2631,38.817,37.9635,38.6081,307100.0],["2022-09-21",38.9623,39.0622,37.9272,37.9272,150300.0],["2022-09-22",38.1541,38.1541,36.6196,36.6287,296200.0],["2022-09-23",34.9308,35.8297,30.2636,30.3454,790600.0],["2022-09-26",30.1365,30.1365,26.9767,27.9846,801000.0],["2022-09-27",28.0481,29.3284,26.904,27.0221,584400.0],["2022-09-28",26.8768,26.9222,25.6237,26.4046,588100.0],["2022-09-29",26.668,27.8302,26.2775,27.4579,512000.0],["2022-09-30",27.4942,28.7564,27.3217,27.9301,500100.0],["2022-10-03",27.9392,28.0209,26.3138,26.7678,382700.0],["2022-10-04",27.5124,28.0209,26.5227,27.6395,346800.0],["2022-10-05",27.4488,28.2842,27.24,28.1752,293600.0],["2022-10-06",27.9936,28.6928,27.9936,28.3387,259700.0],["2022-10-07",28.4022,29.1922,27.921,29.0106,390600.0],["2022-10-10",28.8562,29.4192,28.5566,28.602,248900.0],["2022-10-11",28.4204,28.7654,27.921,28.3932,225300.0],["2022-10-12",28.4113,28.9561,27.349,28.8018,136400.0],["2022-10-13",28.6202,29.4464,28.3841,29.3193,153800.0],["2022-10-14",29.3102,29.8369,29.1468,29.1831,136100.0],["2022-10-17",29.3102,29.9368,29.3102,29.5736,161100.0],["2022-10-18",29.855,30.4634,29.4646,29.6644,146900.0],["2022-10-19",29.4737,29.9277,29.2376,29.6553,138200.0],["2022-10-20",29.5826,30.082,29.392,29.6734,135800.0],["2022-10-21",29.9549,30.7994,29.7279,30.536,151100.0],["2022-10-24",34.6039,35.5119,33.6414,33.714,535300.0],["2022-10-25",33.7594,35.1578,33.7594,34.7582,411900.0],["2022-10-26",34.8944,36.1475,34.8763,34.9307,290400.0],["2022-10-27",35.0488,35.3394,34.277,34.4314,213100.0],["2022-10-28",34.4405,34.7873,34.0753,34.623,195700.0],["2022-10-31",34.4679,34.8695,34.267,34.8147,167100.0],["2022-11-01",34.8878,35.7914,34.8421,35.2529,174000.0],["2022-11-02",35.1616,35.545,34.1027,34.3675,177500.0],["2022-11-03",34.1758,34.7143,33.8928,34.1119,237000.0],["2022-11-04",34.4952,34.9882,33.9749,34.8239,272200.0],["2022-11-07",35.0064,35.8827,34.4314,35.7914,259900.0],["2022-11-08",35.5998,35.974,34.9517,35.116,149600.0],["2022-11-09",34.8239,35.2529,34.5683,34.5774,191100.0],["2022-11-10",35.4628,35.828,35.0703,35.5998,244900.0],["2022-11-11",35.4993,36.1839,35.4993,36.047,231900.0],["2022-11-14",35.9557,36.4943,35.7367,35.7732,257200.0],["2022-11-15",35.9831,36.4943,35.6819,36.0288,241300.0],["2022-11-16",36.0562,36.4852,35.5906,36.3209,215700.0],["2022-11-17",36.0014,36.4578,35.901,36.4304,283600.0],["2022-11-18",36.7408,36.8686,36.3665,36.5126,210900.0],["2022-11-21",36.5673,37.042,36.2296,36.2844,161700.0],["2022-11-22",36.403,36.4487,36.0562,36.1566,344300.0],["2022-11-23",36.6404,38.3291,36.5126,38.256,229000.0],["2022-11-25",38.1009,38.5573,37.4528,37.8088,191900.0],["2022-11-28",37.8088,38.0096,37.0237,37.1424,133200.0],["2022-11-29",36.9416,37.4436,36.2935,37.1059,164600.0],["2022-11-30",36.8412,37.6536,36.33,37.5349,186500.0],["2022-12-01",37.8361,37.8361,36.33,36.3939,97800.0],["2022-12-02",36.2387,37.4163,36.0562,36.613,152300.0],["2022-12-05",36.54,37.5167,35.9101,36.2113,133900.0],["2022-12-06",36.1292,36.5034,35.6089,35.7641,98600.0],["2022-12-07",35.6454,36.0014,34.9425,35.335,106600.0],["2022-12-08",35.5267,35.6089,34.3857,34.5135,117400.0],["2022-12-09",34.5409,34.9243,33.6829,33.8563,286100.0],["2022-12-12",33.9019,34.9608,33.3086,34.7508,198700.0],["2022-12-13",35.1707,35.4537,33.8289,33.9932,280600.0],["2022-12-14",34.048,34.2579,32.9708,33.2629,264300.0],["2022-12-15",32.7426,32.9617,31.6199,31.9485,371400.0],["2022-12-16",33.765,36.1657,33.1078,33.7559,1306000.0],["2022-12-19",33.6098,34.4222,32.6148,33.7741,467300.0],["2022-12-20",33.5642,34.9425,33.2903,34.7782,414100.0],["2022-12-21",34.9882,36.2113,34.7873,35.9649,241500.0],["2022-12-22",35.7184,36.1931,35.3989,35.8827,153400.0],["2022-12-23",35.7641,36.4122,35.7641,36.1566,126700.0],["2022-12-27",36.1566,36.5034,35.9923,36.257,147900.0],["2022-12-28",36.2387,36.4487,35.4354,35.5815,129200.0],["2022-12-29",35.8006,36.6312,35.7914,36.2935,114100.0],["2022-12-30",36.0835,36.5582,35.8097,36.0196,125900.0],["2023-01-03",36.0196,36.8594,35.9466,36.5947,143200.0],["2023-01-04",36.686,37.0876,36.4943,36.8138,161000.0],["2023-01-05",36.6677,37.0602,36.4395,36.9507,149300.0],["2023-01-06",37.3797,38.0735,36.9781,37.2611,149000.0],["2023-01-09",37.1607,37.544,36.8047,36.9142,129800.0],["2023-01-10",37.0329,37.681,37.0329,37.4071,290800.0],["2023-01-11",37.3706,37.827,37.2519,37.7266,123400.0],["2023-01-12",37.7814,38.3565,37.3524,37.9913,139200.0],["2023-01-13",37.7905,39.0684,37.2976,39.0593,124500.0],["2023-01-17",38.7946,39.2966,38.4569,38.9954,149500.0],["2023-01-18",39.1506,39.4427,38.0005,38.0735,119900.0],["2023-01-19",37.7175,38.6486,37.7175,38.3565,133600.0],["2023-01-20",38.6942,39.2875,38.4112,39.251,136900.0],["2023-01-23",39.2054,39.7987,39.0228,39.3332,96600.0],["2023-01-24",39.0867,39.9539,38.7033,39.4701,89800.0],["2023-01-25",39.3879,39.9356,39.1597,39.5888,94600.0],["2023-01-26",39.5522,39.9721,37.4254,39.7257,96900.0],["2023-01-27",39.5796,40.3281,39.2693,39.4336,101800.0],["2023-01-30",39.2043,39.7454,39.0026,39.3694,128600.0],["2023-01-31",39.5436,40.6166,39.1126,40.5707,222000.0],["2023-02-01",40.3415,41.7537,39.5711,41.2952,206100.0],["2023-02-02",41.2952,41.983,39.6995,41.6529,214000.0],["2023-02-03",41.2218,42.5149,36.5357,41.4419,175700.0],["2023-02-06",41.3227,41.9738,40.7358,41.1576,183000.0],["2023-02-07",40.9284,41.6529,40.4698,41.5978,118500.0],["2023-02-08",41.5428,42.1206,40.6899,41.3411,117500.0],["2023-02-09",41.7079,41.928,40.745,41.7537,104200.0],["2023-02-10",41.5428,41.8088,40.6624,41.3686,105100.0],["2023-02-13",41.7079,41.9555,41.3411,41.7354,114100.0],["2023-02-14",41.5978,42.1572,41.3319,41.7079,108500.0],["2023-02-15",41.6253,42.2398,41.2769,42.1297,109900.0],["2023-02-16",41.552,42.1206,40.8458,41.6162,143800.0],["2023-02-17",41.8638,42.1939,41.4603,42.0289,151100.0],["2023-02-21",41.6345,42.0747,41.0293,41.1576,134700.0],["2023-02-22",41.2677,41.9738,40.7358,41.4786,173700.0],["2023-02-23",41.6987,42.1114,41.5153,41.7537,119200.0],["2023-02-24",41.3044,41.7812,41.1576,41.6345,107200.0],["2023-02-27",41.7904,42.2214,41.286,42.2031,114200.0],["2023-02-28",42.1572,42.2031,41.6712,41.8271,263900.0],["2023-03-01",41.8271,42.5791,41.8271,42.5791,112300.0],["2023-03-02",42.3131,42.8909,41.8271,42.7808,188200.0],["2023-03-03",42.8909,43.3311,42.68,42.8175,165400.0],["2023-03-06",42.8909,42.9734,40.4882,40.534,175900.0],["2023-03-07",40.5249,40.7083,40.0572,40.5891,91900.0],["2023-03-08",40.7358,41.0843,39.9563,40.3873,105400.0],["2023-03-09",40.5524,40.7817,39.9655,40.0572,89200.0],["2023-03-10",39.7545,39.7821,38.4523,39.2777,251600.0],["2023-03-13",38.7458,39.5711,38.0305,38.3423,175200.0],["2023-03-14",39.4061,39.4061,38.5899,38.9842,126700.0],["2023-03-15",38.058,38.4156,37.682,38.3239,190500.0],["2023-03-16",37.8746,39.2777,37.6086,39.1768,164000.0],["2023-03-17",38.8558,39.1309,38.3331,38.6816,550500.0],["2023-03-20",38.9934,39.8462,38.7091,39.4978,187000.0],["2023-03-21",39.993,40.314,39.351,39.8463,206000.0],["2023-03-22",39.727,39.9746,38.7916,38.7916,108900.0],["2023-03-23",38.9475,39.5711,37.8379,37.8929,180800.0],["2023-03-24",30.5839,32.9958,27.9703,29.456,1126600.0],["2023-03-27",29.7769,31.5193,29.7769,29.9879,364600.0],["2023-03-28",29.8044,30.6757,29.3826,29.5018,391700.0],["2023-03-29",29.8136,30.9783,29.6394,30.9233,313900.0],["2023-03-30",30.9508,31.7028,30.4922,30.5197,191800.0],["2023-03-31",30.5564,31.4643,30.3638,31.3818,227500.0],["2023-04-03",31.446,32.2163,31.4276,32.0971,245300.0],["2023-04-04",31.8311,31.8311,30.804,31.1984,215200.0],["2023-04-05",30.8866,31.932,30.8132,31.8036,187500.0],["2023-04-06",31.7761,32.3447,31.7761,32.0696,174800.0],["2023-04-10",31.8678,32.6748,31.8311,32.2438,171200.0],["2023-04-11",32.3264,32.9224,32.1705,32.4731,171800.0],["2023-04-12",32.6473,32.7665,32.1521,32.198,122100.0],["2023-04-13",32.2438,32.6657,32.0512,32.3355,220600.0],["2023-04-14",32.4089,32.684,32.1063,32.4456,132800.0],["2023-04-17",32.3905,33.0508,32.3905,33.0233,145200.0],["2023-04-18",33.0417,33.4635,32.3539,32.5098,160100.0],["2023-04-19",32.3264,33.1242,32.2805,32.9408,126100.0],["2023-04-20",32.9133,33.491,32.9133,33.3076,146500.0],["2023-04-21",33.1976,33.6378,33.1976,33.3076,127000.0],["2023-04-24",33.3901,33.7661,33.115,33.5827,112000.0],["2023-04-25",33.3168,33.7753,33.0233,33.6469,137300.0],["2023-04-26",33.4818,34.0137,33.2709,33.5369,150100.0],["2023-04-27",33.6383,34.542,33.6199,34.4774,151600.0],["2023-04-28",34.5512,35.7038,34.5512,35.4733,220600.0],["2023-05-01",35.2704,36.0727,34.9385,35.5378,148200.0],["2023-05-02",35.4549,35.4733,32.4949,33.0205,236300.0],["2023-05-03",33.251,33.8135,32.9283,32.9836,197700.0],["2023-05-04",32.7162,33.6014,32.1537,33.3156,149500.0],["2023-05-05",33.8965,34.8094,33.8688,34.4959,138500.0],["2023-05-08",34.5328,35.1967,34.5328,34.8094,115400.0],["2023-05-09",34.625,35.5194,34.3668,34.8924,153400.0],["2023-05-10",35.335,36.0266,35.0491,35.9343,150400.0],["2023-05-11",35.5563,36.7274,35.4733,36.3954,143800.0],["2023-05-12",36.3309,37.0685,36.2479,37.0593,124100.0],["2023-05-15",37.2622,38.3687,36.8564,37.9722,169400.0],["2023-05-16",37.8708,38.2119,36.8657,37.1331,162900.0],["2023-05-17",37.4282,38.2949,37.4282,37.8523,234800.0],["2023-05-18",37.7232,38.6453,36.7089,38.4609,159800.0],["2023-05-19",38.922,39.3277,38.5347,39.1156,153800.0],["2023-05-22",39.4291,39.8717,38.8297,38.9865,197700.0],["2023-05-23",38.8574,39.8164,38.839,39.0695,162400.0],["2023-05-24",38.9035,39.2263,38.507,38.9773,276800.0],["2023-05-25",38.8021,39.2447,38.1566,38.9773,155400.0],["2023-05-26",39.1156,39.4844,38.7191,38.7375,183000.0],["2023-05-30",38.8482,39.7887,38.6084,38.7929,288600.0],["2023-05-31",38.5808,39.4014,38.1843,39.1709,274700.0],["2023-06-01",39.0972,40.5449,38.9127,39.8994,150800.0],["2023-06-02",40.1299,40.7846,39.6412,40.4526,191100.0],["2023-06-05",39.0603,39.8348,37.9722,38.8021,145700.0],["2023-06-06",38.8297,39.8256,38.8297,39.5859,197900.0],["2023-06-07",39.8994,40.4803,39.798,40.0193,157200.0],["2023-06-08",39.8809,40.1115,39.3646,39.3738,128600.0],["2023-06-09",39.2908,39.3277,38.756,39.0603,90300.0],["2023-06-12",38.9588,39.0418,37.4374,37.5757,140600.0],["2023-06-13",37.5757,37.797,37.0501,37.4281,177600.0],["2023-06-14",37.4927,37.714,36.1649,36.2479,197400.0],["2023-06-15",36.0911,36.4507,35.5102,35.8882,203000.0],["2023-06-16",36.1741,36.3769,35.3258,36.1741,622600.0],["2023-06-20",36.2386,36.5798,35.7684,36.5153,142600.0],["2023-06-21",36.3401,36.838,36.2755,36.294,116700.0],["2023-06-22",36.2847,36.2847,34.9661,35.3258,117500.0],["2023-06-23",34.9938,35.6208,34.1086,34.2469,383100.0],["2023-06-26",34.1178,34.9293,34.0901,34.5881,126200.0],["2023-06-27",34.7725,35.1782,34.2746,34.837,121900.0],["2023-06-28",34.7633,35.63,34.7633,35.4272,96000.0],["2023-06-29",35.3995,36.2018,35.2889,35.9436,94300.0],["2023-06-30",36.1464,36.3954,35.7868,35.8606,88800.0],["2023-07-03",35.6485,36.1188,35.5286,35.8237,52400.0],["2023-07-05",35.6116,35.9436,34.9108,35.5747,140300.0],["2023-07-06",35.1782,35.501,34.7448,35.2981,105800.0],["2023-07-07",35.252,36.0819,35.252,35.501,174800.0],["2023-07-10",35.3719,36.045,34.9385,35.713,131800.0],["2023-07-11",35.8052,35.8975,35.4641,35.8882,84200.0],["2023-07-12",36.3493,36.3493,35.8975,35.962,112500.0],["2023-07-13",36.0911,36.5983,35.8606,36.5429,75100.0],["2023-07-14",36.4323,37.1792,36.0911,37.0224,120300.0],["2023-07-17",37.1515,38.4701,37.0685,37.9722,146700.0],["2023-07-18",38.0736,38.2765,37.1423,38.1474,102700.0],["2023-07-19",38.1843,38.2673,37.0224,37.3175,113700.0],["2023-07-20",37.548,37.548,36.2202,36.6812,146100.0],["2023-07-21",40.4342,42.3798,40.1945,40.8953,762700.0],["2023-07-24",40.9137,42.0479,39.5305,40.0469,208100.0],["2023-07-25",39.7518,40.2774,39.3,39.4014,305900.0],["2023-07-26",39.5121,40.8492,39.3185,40.3881,233900.0],["2023-07-27",40.7938,41.2918,40.1207,40.8953,239800.0],["2023-07-28",41.218,41.5315,39.9824,40.0654,187300.0],["2023-07-31",40.0838,40.7108,39.6596,39.8256,243200.0],["2023-08-01",39.8809,40.6278,39.5398,40.5725,243000.0],["2023-08-02",40.4526,41.052,39.9916,40.1945,201900.0],["2023-08-03",40.3051,40.6371,39.8072,40.3697,154800.0],["2023-08-04",40.259,41.1073,40.259,40.5541,206000.0],["2023-08-07",40.6094,41.6883,40.5449,40.7569,236500.0],["2023-08-08",40.4619,40.6371,39.9455,40.3697,231900.0],["2023-08-09",40.3143,40.5541,39.927,40.2129,205600.0],["2023-08-10",40.2775,41.0612,40.2775,40.7754,183600.0],["2023-08-11",40.7846,42.2692,40.7846,42.2415,232500.0],["2023-08-14",41.9188,42.3983,41.467,41.6606,187500.0],["2023-08-15",41.3102,41.8635,40.9229,41.2918,202200.0],["2023-08-16",40.9137,41.4209,40.1023,40.1299,211500.0],["2023-08-17",40.093,40.3697,38.8666,39.0787,234800.0],["2023-08-18",38.7744,40.2774,38.7744,40.0377,201600.0],["2023-08-21",40.0008,40.2313,39.3646,39.4291,188100.0],["2023-08-22",39.3277,39.8256,39.3,39.6504,165100.0],["2023-08-23",39.632,40.4803,39.5766,40.0285,133500.0],["2023-08-24",39.8625,40.3328,39.7057,39.8809,192100.0],["2023-08-25",40.0008,40.8953,40.0008,40.425,159800.0],["2023-08-28",40.6278,41.2457,40.2498,40.4526,145800.0],["2023-08-29",40.7016,40.9414,40.3512,40.4711,152800.0],["2023-08-30",40.4526,40.8416,39.6003,39.9153,187500.0],["2023-08-31",40.0913,40.9991,40.0635,40.2488,234700.0],["2023-09-01",40.3136,40.9065,39.6096,39.7671,188300.0],["2023-09-05",39.3595,39.3595,37.2104,37.8866,231500.0],["2023-09-06",38.0812,38.461,37.442,37.8959,159900.0],["2023-09-07",37.8959,38.0071,37.2475,37.8125,217300.0],["2023-09-08",37.757,37.757,37.0715,37.6458,153900.0],["2023-09-11",37.6829,38.5165,37.2938,38.4054,170800.0],["2023-09-12",38.4054,38.637,38.0163,38.322,158600.0],["2023-09-13",38.461,38.813,37.8403,38.7111,261200.0],["2023-09-14",38.9334,39.2576,38.4147,38.7203,227100.0],["2023-09-15",38.7852,38.7852,36.21,36.7751,1046500.0],["2023-09-18",37.0066,37.2289,35.7468,35.8117,260900.0],["2023-09-19",35.9043,36.5342,35.6264,36.0525,327600.0],["2023-09-20",36.21,36.6732,35.8673,36.4972,250700.0],["2023-09-21",36.4879,36.562,35.8487,36.0803,478500.0],["2023-09-22",30.4297,32.5603,30.1055,31.3097,1418900.0],["2023-09-25",31.3097,33.5329,31.2079,33.5051,519000.0],["2023-09-26",33.4032,35.0614,33.4032,34.626,339100.0],["2023-09-27",34.8946,36.3026,34.7094,35.8209,291200.0],["2023-09-28",35.895,36.4416,35.506,35.543,262600.0],["2023-09-29",35.5523,35.7376,35.0614,35.33,207900.0],["2023-10-02",35.0614,35.7376,35.0521,35.3022,262300.0],["2023-10-03",35.0336,35.8117,35.0336,35.6172,157800.0],["2023-10-04",35.543,35.9784,35.0243,35.1632,223300.0],["2023-10-05",35.015,35.4041,34.4592,34.487,232900.0],["2023-10-06",34.4685,34.802,34.0795,34.2555,180400.0],["2023-10-09",34.0146,34.9595,33.6811,34.7371,245700.0],["2023-10-10",34.9224,35.367,33.8293,33.8571,221200.0],["2023-10-11",33.6997,34.7371,33.6997,34.7371,204000.0],["2023-10-12",34.6445,34.7371,34.2832,34.7001,147600.0],["2023-10-13",34.5148,34.5982,34.0239,34.3944,173200.0],["2023-10-16",34.5056,34.8576,34.3851,34.7279,176800.0],["2023-10-17",34.7094,34.7835,33.9405,34.1999,257000.0],["2023-10-18",34.0609,34.7371,33.3477,34.1721,231900.0],["2023-10-19",34.3018,34.7371,33.8201,34.1906,196300.0],["2023-10-20",34.2925,34.6352,34.0239,34.3944,186900.0],["2023-10-23",34.4129,34.9039,34.1906,34.3203,224500.0],["2023-10-24",34.626,35.015,34.2647,34.4592,167100.0],["2023-10-25",34.2462,34.7186,34.0239,34.4315,153200.0],["2023-10-26",34.5334,34.7557,34.2555,34.4963,132200.0],["2023-10-27",34.3666,34.5982,33.9312,34.4778,145000.0],["2023-10-30",34.8131,35.3439,34.5988,34.6454,152500.0],["2023-10-31",34.7851,34.9248,34.3101,34.366,272400.0],["2023-11-01",34.1891,35.9865,34.1891,35.6978,167300.0],["2023-11-02",35.8189,37.0296,35.8189,36.7223,150900.0],["2023-11-03",37.1786,37.4673,36.6012,36.7316,195100.0],["2023-11-06",36.5174,36.7502,36.1449,36.6757,168100.0],["2023-11-07",36.4522,36.5733,35.8189,35.8561,143700.0],["2023-11-08",36.0331,36.3684,35.3067,36.3684,117600.0],["2023-11-09",36.387,36.387,35.7351,35.9772,104000.0],["2023-11-10",35.8934,36.5267,35.8934,36.1821,156000.0],["2023-11-13",35.912,36.3125,35.5302,35.5395,176100.0],["2023-11-14",36.21,36.3963,35.6326,36.2287,298700.0],["2023-11-15",36.1542,37.2531,36.1542,37.0948,191500.0],["2023-11-16",36.9737,36.9737,35.9958,36.089,171400.0],["2023-11-17",36.4615,37.2159,36.1821,37.1973,151300.0],["2023-11-20",37.1321,37.2531,36.5267,36.5639,158900.0],["2023-11-21",36.238,36.7316,36.2007,36.7316,141000.0],["2023-11-22",36.9644,37.2531,36.21,36.5267,151300.0],["2023-11-24",36.5639,37.2531,36.5639,37.2438,68100.0],["2023-11-27",36.8247,36.8247,35.7816,36.0051,116200.0],["2023-11-28",36.1914,36.1914,35.5022,35.8654,105600.0],["2023-11-29",36.1355,36.7316,35.1297,35.3625,150300.0],["2023-11-30",35.2228,35.5767,34.7106,35.3812,174300.0],["2023-12-01",35.3719,36.5081,35.0552,36.4522,150600.0],["2023-12-04",36.2659,36.9272,36.238,36.3777,176800.0],["2023-12-05",36.3591,37.16,36.3125,36.4988,198100.0],["2023-12-06",36.5453,37.0669,36.3497,36.6757,103600.0],["2023-12-07",36.9272,36.9365,36.2752,36.6664,183000.0],["2023-12-08",36.8154,37.1972,36.7595,37.0389,124700.0],["2023-12-11",37.1973,38.0727,37.0017,37.3463,306900.0],["2023-12-12",37.5791,38.0448,37.1041,37.1321,166400.0],["2023-12-13",36.9551,37.337,36.4615,37.2811,225900.0],["2023-12-14",37.933,38.9202,37.8306,38.6315,356100.0],["2023-12-15",34.4033,35.3625,32.8573,34.1425,1196800.0],["2023-12-18",34.4405,34.4778,33.0249,33.3043,453200.0],["2023-12-19",33.3322,34.8969,33.3322,34.6454,590000.0],["2023-12-20",34.7479,35.9493,34.5709,35.1297,348900.0],["2023-12-21",35.2601,35.8468,35.0273,35.8282,249400.0],["2023-12-22",35.8189,36.0517,34.7385,34.9341,235300.0],["2023-12-26",35.0179,35.4091,34.5895,34.8224,243700.0],["2023-12-27",34.9062,35.4184,34.664,34.9155,170100.0],["2023-12-28",34.9155,35.316,34.3474,35.1576,194400.0],["2023-12-29",35.0179,35.614,34.8224,35.1111,230900.0],["2024-01-02",34.8317,35.7723,34.8317,35.4743,267800.0],["2024-01-03",35.4184,35.8655,35.0925,35.1111,188800.0],["2024-01-04",35.316,35.3625,34.4219,34.5337,262100.0],["2024-01-05",34.3846,34.8689,34.1146,34.1704,269900.0],["2024-01-08",34.1146,35.1576,33.9562,35.1297,215000.0],["2024-01-09",34.8596,35.2508,34.664,35.0366,147800.0],["2024-01-10",34.8503,35.6513,34.8503,35.3532,209700.0],["2024-01-11",35.0924,35.4464,34.9807,35.1297,247200.0],["2024-01-12",35.5302,35.7071,35.0366,35.139,163400.0],["2024-01-16",35.1204,35.2322,34.2915,34.6827,250200.0],["2024-01-17",34.3753,35.1576,34.2729,34.8503,224100.0],["2024-01-18",35.1018,35.7164,34.9248,35.7164,199300.0],["2024-01-19",35.912,36.1542,35.3625,35.7071,280300.0],["2024-01-22",35.9213,37.1134,35.9213,36.9644,256800.0],["2024-01-23",37.1228,37.9237,36.4894,36.8899,250500.0],["2024-01-24",37.1041,37.4953,36.8899,36.9179,197900.0],["2024-01-25",37.1693,37.3742,36.5081,37.1227,239700.0],["2024-01-26",37.2718,37.6815,36.8433,37.0762,174300.0],["2024-01-29",37.2066,37.309,36.7875,36.9179,183200.0],["2024-01-30",36.6745,37.2174,36.4311,36.4873,268100.0],["2024-01-31",36.609,36.7213,35.7291,35.9818,235700.0],["2024-02-01",36.0567,36.3188,35.7384,35.9069,159900.0],["2024-02-02",35.6448,35.9256,35.2423,35.2704,149700.0],["2024-02-05",34.9896,35.1862,34.6526,35.0645,215900.0],["2024-02-06",34.9989,35.8695,34.9989,35.3078,203600.0],["2024-02-07",35.5699,35.7665,34.9334,35.3921,175800.0],["2024-02-08",35.4482,36.2252,35.4482,35.9444,244800.0],["2024-02-09",35.8976,36.3001,35.3546,36.2813,213000.0],["2024-02-12",36.3001,37.208,35.5887,36.6558,220200.0],["2024-02-13",36.1222,36.6464,35.5699,35.7572,267800.0],["2024-02-14",36.0754,36.8617,36.0754,36.8523,149100.0],["2024-02-15",37.0208,37.2361,36.7681,37.1706,211000.0],["2024-02-16",37.1051,38.1347,36.9647,37.882,185000.0],["2024-02-20",37.4233,38.0224,35.4295,36.7213,202600.0],["2024-02-21",36.7213,36.8617,36.1409,36.4966,223800.0],["2024-02-22",36.4498,36.6932,36.2813,36.5902,216100.0],["2024-02-23",36.6651,37.0395,36.1222,36.1222,189300.0],["2024-02-26",35.9537,36.6838,35.6542,36.3281,189800.0],["2024-02-27",36.3937,36.6932,36.1222,36.2158,243400.0],["2024-02-28",35.8788,37.3016,35.8788,37.2548,211600.0],["2024-02-29",37.545,38.1066,36.6838,36.9179,262500.0],["2024-03-01",36.871,37.3484,36.6745,36.8149,194200.0],["2024-03-04",36.6651,36.7306,35.5044,35.5325,198400.0],["2024-03-05",35.3734,36.3749,35.2236,36.0005,209400.0],["2024-03-06",36.1409,36.1409,35.2517,35.3827,357000.0],["2024-03-07",35.6916,36.4217,35.4951,36.1129,219200.0],["2024-03-08",36.1971,36.6838,36.1597,36.4966,277300.0],["2024-03-11",36.5715,37.2548,36.2345,37.0302,263100.0],["2024-03-12",37.2736,37.2736,35.6729,35.7852,258700.0],["2024-03-13",35.7291,35.935,34.8585,34.9802,483900.0],["2024-03-14",34.8492,34.8492,33.8289,34.1752,518100.0],["2024-03-15",34.1097,35.0738,34.1097,34.5684,2852100.0],["2024-03-18",34.3905,35.0551,33.5574,33.651,456200.0],["2024-03-19",33.7727,34.4186,33.7727,34.3812,325500.0],["2024-03-20",34.2314,35.1487,33.9974,35.1206,262900.0],["2024-03-21",35.027,35.9537,34.3344,35.467,323000.0],["2024-03-22",35.3734,37.0115,34.9709,36.066,411600.0],["2024-03-25",36.3001,36.3001,35.0177,35.5231,224000.0],["2024-03-26",35.7852,36.1409,35.3827,35.9912,230200.0],["2024-03-27",36.2907,36.2907,35.4295,35.8133,179500.0],["2024-03-28",35.8133,35.9631,35.261,35.2985,193000.0],["2024-04-01",35.598,35.598,34.2875,34.325,161700.0],["2024-04-02",34.0535,34.1659,33.7072,34.1659,209000.0],["2024-04-03",34.0629,34.2407,33.9131,33.9693,109100.0],["2024-04-04",34.0161,34.5309,33.8195,33.9318,171100.0],["2024-04-05",34.0535,34.2501,33.9225,34.1471,111000.0],["2024-04-08",34.0535,34.3063,33.7914,33.8289,113200.0],["2024-04-09",33.9974,34.6152,33.7914,34.5496,141200.0],["2024-04-10",34.1939,34.1939,33.3047,33.4732,130100.0],["2024-04-11",33.6978,34.0816,33.5013,34.0255,134600.0],["2024-04-12",33.7259,34.2127,33.3796,33.4732,124600.0],["2024-04-15",33.6698,33.6698,32.8273,32.9771,144500.0],["2024-04-16",32.9584,33.052,32.6963,32.9116,106700.0],["2024-04-17",32.9864,33.2485,32.4997,32.5091,152800.0],["2024-04-18",32.6214,32.8179,32.4154,32.6027,124600.0],["2024-04-19",32.4342,33.4545,32.4342,33.3983,163600.0],["2024-04-22",33.4077,33.857,33.286,33.3328,135400.0],["2024-04-23",33.4825,34.5216,33.4825,34.2033,174800.0],["2024-04-24",34.1939,34.4373,34.0535,34.3812,162500.0],["2024-04-25",34.0816,34.1003,33.5106,33.7727,113900.0],["2024-04-26",33.7727,34.1752,33.7072,34.091,77700.0],["2024-04-29",34.2228,34.5898,33.9592,34.0251,99100.0],["2024-04-30",33.771,33.771,33.4039,33.5262,109600.0],["2024-05-01",33.6863,34.0816,33.4039,33.6768,120000.0],["2024-05-02",33.9027,33.9216,33.5921,33.8369,101000.0],["2024-05-03",34.1851,34.1851,33.7051,34.0251,122100.0],["2024-05-06",34.091,34.2322,33.9592,34.0157,80300.0],["2024-05-07",34.1286,34.298,33.7898,33.8463,132200.0],["2024-05-08",33.6674,33.8745,33.5451,33.6015,78500.0],["2024-05-09",33.4886,33.978,33.4415,33.978,101400.0],["2024-05-10",33.8839,33.8839,33.3851,33.7804,114800.0],["2024-05-13",33.9969,34.2133,33.9216,33.9498,102300.0],["2024-05-14",34.1286,34.1286,33.3756,33.8086,121800.0],["2024-05-15",34.0722,34.2133,33.6015,33.6957,87700.0],["2024-05-16",33.7239,34.3075,33.7145,34.2886,95100.0],["2024-05-17",34.3922,35.0228,33.9969,34.9945,141600.0],["2024-05-20",34.8534,35.3146,34.5992,34.5992,152800.0],["2024-05-21",34.5616,34.9757,34.5616,34.8534,131000.0],["2024-05-22",34.8345,35.1828,34.4298,34.9475,140500.0],["2024-05-23",34.9098,34.9569,34.3922,34.9381,238600.0],["2024-05-24",35.1546,35.1546,34.8063,34.844,99000.0],["2024-05-28",34.844,35.5969,34.7687,34.8628,154400.0],["2024-05-29",34.6369,34.9193,33.9592,34.0251,107600.0],["2024-05-30",34.3263,34.3263,33.7804,33.8839,90000.0],["2024-05-31",33.8463,34.1851,33.5074,34.1474,151900.0],["2024-06-03",34.4675,34.4675,33.4698,33.5733,125600.0],["2024-06-04",33.5263,33.6863,32.9898,33.2062,129100.0],["2024-06-05",33.2062,33.2721,32.6792,32.8015,143100.0],["2024-06-06",32.6321,32.858,32.425,32.5944,117500.0],["2024-06-07",32.3874,32.858,32.3591,32.6886,97900.0],["2024-06-10",32.3968,32.3968,31.7944,32.265,183400.0],["2024-06-11",32.1238,32.1332,31.7097,32.0956,151400.0],["2024-06-12",32.7733,33.1309,32.378,32.6321,156600.0],["2024-06-13",32.6321,32.6321,31.7003,31.8321,172900.0],["2024-06-14",31.7379,32.3121,31.3332,32.2368,191300.0],["2024-06-17",32.2085,32.6039,31.7662,32.5286,189900.0],["2024-06-18",32.6603,32.7168,32.4533,32.6603,194900.0],["2024-06-20",32.4721,32.8109,32.265,32.538,151700.0],["2024-06-21",32.7356,33.5733,32.7074,33.1403,845700.0],["2024-06-24",33.0651,33.5074,32.9333,33.1027,183900.0],["2024-06-25",32.9521,33.0368,32.5286,32.8862,118100.0],["2024-06-26",32.8486,33.0933,32.538,33.0745,158200.0],["2024-06-27",33.0745,33.1968,32.7544,33.0933,89400.0],["2024-06-28",33.1968,33.611,32.8109,33.3851,478900.0],["2024-07-01",33.451,33.6674,33.0933,33.1874,111400.0],["2024-07-02",33.2251,33.5357,33.1686,33.2156,106600.0],["2024-07-03",33.1874,33.1874,32.7544,32.8956,46800.0],["2024-07-05",32.745,32.9521,32.4156,32.8015,114200.0],["2024-07-08",33.0745,33.3756,32.9333,33.2345,190500.0],["2024-07-09",33.3474,33.6392,33.1592,33.3757,115000.0],["2024-07-10",33.3851,33.7521,32.9239,33.0368,74500.0],["2024-07-11",33.5733,34.3451,33.4133,34.2604,128600.0],["2024-07-12",34.5145,34.9569,34.4016,34.8534,173200.0],["2024-07-15",35.1828,35.5969,35.0134,35.3616,135800.0],["2024-07-16",35.6722,36.2276,35.0228,35.7758,193700.0],["2024-07-17",35.4934,36.3311,35.4934,35.7381,234300.0],["2024-07-18",35.4652,36.4911,33.9027,34.411,222200.0],["2024-07-19",29.4508,30.9661,26.9565,27.5777,816500.0],["2024-07-22",27.6719,28.3495,26.9659,27.9825,496400.0],["2024-07-23",27.766,29.4037,27.5683,29.3849,569100.0],["2024-07-24",29.1778,29.3002,28.726,28.9143,246500.0],["2024-07-25",29.0837,29.9214,28.9237,29.1119,179400.0],["2024-07-26",30.1002,30.3073,29.3472,29.7237,239700.0],["2024-07-29",29.3566,29.6578,28.4719,29.4225,192100.0],["2024-07-30",29.5167,29.6484,28.9049,28.9143,143200.0],["2024-07-31",29.0272,30.2132,28.9519,29.4884,195900.0],["2024-08-01",29.6202,29.6767,28.2084,28.5001,164000.0],["2024-08-02",28.0107,28.839,27.9825,28.5378,152600.0],["2024-08-05",27.7377,27.7377,26.8436,26.9659,180100.0],["2024-08-06",27.0695,27.6624,26.7965,27.446,159200.0],["2024-08-07",27.8225,28.2366,27.5213,27.5872,161800.0],["2024-08-08",27.8601,28.0954,27.7566,27.8978,120500.0],["2024-08-09",27.8507,28.359,27.6154,28.3025,125100.0],["2024-08-12",28.2178,28.2178,27.1354,27.3895,191800.0],["2024-08-13",27.6624,28.8107,27.2954,28.7919,178300.0],["2024-08-14",28.9802,28.9802,28.5566,28.886,111900.0],["2024-08-15",29.4319,29.639,29.2531,29.5167,115300.0],["2024-08-16",29.5637,29.7425,28.999,29.1025,100800.0],["2024-08-19",29.2908,29.7049,29.1778,29.4978,122000.0],["2024-08-20",29.4037,29.4037,28.7543,28.7637,78600.0],["2024-08-21",28.9802,29.3755,28.7166,29.3002,106600.0],["2024-08-22",29.3849,29.479,28.9331,29.0649,72400.0],["2024-08-23",29.3378,30.1661,29.3284,29.7143,123800.0],["2024-08-26",30.0249,30.0908,29.5637,29.7614,122000.0],["2024-08-27",29.7143,29.9308,29.4319,29.7331,95800.0],["2024-08-28",29.6484,29.7896,29.3849,29.7425,109500.0],["2024-08-29",29.9873,30.1284,29.7237,29.912,89400.0],["2024-08-30",30.1203,30.2719,29.6373,30.1961,141400.0],["2024-09-03",29.8835,29.8835,29.2679,29.571,117000.0],["2024-09-04",29.6089,30.073,29.4005,29.4763,111200.0],["2024-09-05",29.6467,30.1866,29.4194,29.912,165400.0],["2024-09-06",30.0162,30.0162,29.2774,29.41,136600.0],["2024-09-09",29.4194,29.5805,28.709,28.7185,197900.0],["2024-09-10",28.7375,29.2963,28.4722,29.1447,142600.0],["2024-09-11",28.9932,29.0406,28.4533,29.0027,104100.0],["2024-09-12",29.1542,29.4384,28.889,29.4384,111300.0],["2024-09-13",29.7794,30.073,29.5994,29.8267,105400.0],["2024-09-16",29.8835,29.893,29.4194,29.893,91600.0],["2024-09-17",30.2151,30.6034,29.9214,29.9309,107400.0],["2024-09-18",30.0351,30.575,29.8172,29.9404,127100.0],["2024-09-19",30.5655,30.5655,29.9309,30.3192,144900.0],["2024-09-20",30.1582,30.234,29.6183,29.7415,884800.0],["2024-09-23",29.8457,29.893,29.3152,29.6468,193500.0],["2024-09-24",29.6941,29.8362,28.6333,28.6806,217300.0],["2024-09-25",28.8511,28.8511,28.0839,28.1029,209700.0],["2024-09-26",28.226,28.709,28.1502,28.5859,291100.0],["2024-09-27",31.077,32.3746,29.9877,30.3477,450800.0],["2024-09-30",29.8267,30.6792,29.7604,30.3192,320100.0],["2024-10-01",30.0635,30.0635,28.3396,28.3681,196600.0],["2024-10-02",28.0839,28.0934,25.9054,26.3695,329900.0],["2024-10-03",26.1422,26.1422,24.191,24.2005,380300.0],["2024-10-04",24.3141,25.7633,24.3141,25.7254,369700.0],["2024-10-07",25.6118,25.697,24.5414,24.6362,374700.0],["2024-10-08",24.7688,25.2045,24.6362,25.1476,241900.0],["2024-10-09",25.195,26.6347,25.195,26.2843,295200.0],["2024-10-10",26.0001,26.1138,25.5739,25.7633,239600.0],["2024-10-11",25.697,26.2085,25.6118,25.6307,142400.0],["2024-10-14",25.6023,25.7065,25.2613,25.2992,145100.0],["2024-10-15",25.3087,25.7728,25.3087,25.3466,230000.0],["2024-10-16",25.3655,25.9717,25.3655,25.4034,179400.0],["2024-10-17",25.4129,25.4697,24.8824,25.1003,206700.0],["2024-10-18",25.1761,25.2992,24.7498,24.7688,134800.0],["2024-10-21",24.7688,25.0056,24.1436,24.1815,207400.0],["2024-10-22",24.191,24.352,23.3196,23.4048,141600.0],["2024-10-23",23.3764,23.7932,23.2059,23.7742,179300.0],["2024-10-24",23.7932,23.8121,23.3196,23.3764,200200.0],["2024-10-25",23.5185,23.7079,23.1965,23.2722,177500.0],["2024-10-28",23.4711,24.0205,23.4711,23.6985,139800.0],["2024-10-29",23.5469,24.0394,23.4048,23.9637,152200.0],["2024-10-30",23.8595,24.3804,23.8595,24.011,205700.0],["2024-10-31",24.116,24.116,23.61,23.7055,158300.0],["2024-11-01",23.6769,23.7723,23.3618,23.5241,159300.0],["2024-11-04",23.505,23.6482,22.6935,22.7126,220800.0],["2024-11-05",22.6171,23.4096,22.6171,23.2091,242400.0],["2024-11-06",24.202,25.0708,23.9728,24.7843,280100.0],["2024-11-07",24.7175,25.3667,24.4979,25.2331,314300.0],["2024-11-08",25.1949,25.2426,24.517,24.9848,203400.0],["2024-11-11",25.2903,25.6054,25.1376,25.4335,234200.0],["2024-11-12",25.2426,26.0064,25.0326,25.6054,314400.0],["2024-11-13",25.6531,25.9014,24.813,24.8989,586200.0],["2024-11-14",24.8989,25.023,23.8965,24.2593,200300.0],["2024-11-15",24.4216,24.4216,23.505,23.5528,178500.0],["2024-11-18",23.4573,24.2211,23.4573,23.7628,186200.0],["2024-11-19",23.4573,23.7151,22.894,23.1709,131200.0],["2024-11-20",23.0468,23.6864,22.8463,23.6769,127400.0],["2024-11-21",23.696,24.1829,23.3809,24.1542,151600.0],["2024-11-22",24.1924,24.4979,24.1256,24.307,234200.0],["2024-11-25",24.6698,25.825,24.5075,25.6245,285500.0],["2024-11-26",25.5004,25.5768,24.6984,25.2331,181500.0],["2024-11-27",25.319,25.8154,25.319,25.7295,166600.0],["2024-11-29",25.8727,26.0637,25.1376,25.1853,192500.0],["2024-12-02",25.1471,26.0446,25.1471,25.5577,261200.0],["2024-12-03",25.5195,25.5195,24.7843,25.0135,209500.0],["2024-12-04",25.0039,25.2808,24.3547,25.1089,431600.0],["2024-12-05",25.1089,25.4622,24.9848,25.2522,168000.0],["2024-12-06",25.2808,25.4431,24.7557,25.3667,148600.0],["2024-12-09",25.6149,26.3596,25.3094,25.4622,233400.0],["2024-12-10",25.3763,25.7773,25.0326,25.4526,179100.0],["2024-12-11",25.6245,25.6245,24.8798,24.9657,291600.0],["2024-12-12",24.9848,25.5863,24.1733,24.412,182600.0],["2024-12-13",24.3452,24.6316,24.1447,24.4216,163000.0],["2024-12-16",24.4216,24.8703,24.0779,24.4502,246900.0],["2024-12-17",24.3547,24.4788,24.0874,24.116,175700.0],["2024-12-18",24.2783,24.603,23.3905,23.5337,240600.0],["2024-12-19",23.8487,23.9824,23.3045,23.7151,321200.0],["2024-12-20",20.2304,21.8438,18.846,18.9129,1927000.0],["2024-12-23",19.037,19.3329,18.2732,19.1229,657400.0],["2024-12-24",19.0561,20.8223,18.7028,20.5072,280200.0],["2024-12-26",20.2017,20.87,20.0108,20.8127,404200.0],["2024-12-27",20.7077,21.2424,19.9344,20.3258,361200.0],["2024-12-30",20.2017,20.2781,19.3902,19.8676,331600.0],["2024-12-31",20.1063,20.66,20.1063,20.364,337600.0],["2025-01-02",20.6982,21.0514,20.1063,20.1826,292600.0],["2025-01-03",20.259,20.5645,19.9821,20.0585,279700.0],["2025-01-06",20.0681,20.8223,20.0681,20.1063,255200.0],["2025-01-07",20.0108,20.3736,19.457,19.8294,271500.0],["2025-01-08",19.5907,19.7339,18.9606,18.9892,426600.0],["2025-01-10",18.6933,18.7219,17.9295,18.1109,374300.0],["2025-01-13",17.92,18.6646,17.729,18.6074,408700.0],["2025-01-14",18.6551,19.0847,18.5405,18.9892,269200.0],["2025-01-15",19.457,19.9344,19.3043,19.7817,286900.0],["2025-01-16",19.7053,19.8007,19.1611,19.2661,269100.0],["2025-01-17",19.5716,19.5716,18.9033,19.0943,192100.0],["2025-01-21",19.2661,19.352,19.0656,19.1993,257100.0],["2025-01-22",19.0465,19.2852,18.3782,18.4451,334600.0],["2025-01-23",18.34,19.0083,18.235,18.9892,355300.0],["2025-01-24",18.9701,19.7626,18.9606,19.5143,291900.0],["2025-01-27",19.4857,20.1349,19.2947,19.4475,320800.0],["2025-01-28",19.4284,19.6003,18.951,19.0752,230300.0],["2025-01-29",18.9606,19.3329,18.8365,19.3043,236500.0],["2025-01-30",19.4666,19.6766,18.8938,19.0656,288800.0],["2025-01-31",19.191,19.2006,18.5738,18.7184,287100.0],["2025-02-03",18.2652,18.757,18.053,18.1591,277400.0],["2025-02-04",18.1591,18.4291,18.1591,18.2459,206200.0],["2025-02-05",18.2266,18.3327,18.0627,18.1109,256100.0],["2025-02-06",18.1495,18.352,17.3105,17.6576,317700.0],["2025-02-07",17.648,17.6866,17.0887,17.2237,321400.0],["2025-02-10",17.3105,18.3906,17.243,18.0723,387500.0],["2025-02-11",17.8794,18.9595,17.8794,18.9402,323900.0],["2025-02-12",18.5449,19.0753,18.5352,19.056,414200.0],["2025-02-13",19.0945,20.0396,19.027,19.5574,383200.0],["2025-02-14",19.7985,20.3,19.7407,20.2807,340100.0],["2025-02-18",20.2807,20.5025,19.4224,19.4899,430200.0],["2025-02-19",19.2778,19.7696,19.1524,19.4128,378900.0],["2025-02-20",19.2681,19.2681,18.6606,19.027,378800.0],["2025-02-21",19.2681,19.9239,19.027,19.866,472500.0],["2025-02-24",20.0107,20.5893,19.9239,20.2518,464200.0],["2025-02-25",20.2711,21.1004,20.2132,20.3097,570900.0],["2025-02-26",20.2518,20.8593,20.2518,20.734,381900.0],["2025-02-27",20.5604,21.0233,20.4447,20.9076,452100.0],["2025-02-28",20.8208,21.1679,20.6183,21.1101,430400.0],["2025-03-03",21.1101,21.3608,20.6472,20.705,418100.0],["2025-03-04",20.4832,20.57,19.9432,20.3193,463400.0],["2025-03-05",20.3675,20.5122,19.7407,19.895,415500.0],["2025-03-06",19.7214,19.866,19.1428,19.4707,592800.0],["2025-03-07",19.5092,20.7822,19.5092,20.6665,520200.0],["2025-03-10",20.6279,21.004,20.5025,20.6954,388900.0],["2025-03-11",20.6568,20.6954,19.9914,20.1457,253500.0],["2025-03-12",19.9528,20.2325,18.217,18.352,339800.0],["2025-03-13",18.3713,19.3646,18.3713,19.3356,440700.0],["2025-03-14",19.4514,19.5478,18.7184,18.7281,282100.0],["2025-03-17",18.6992,19.2199,18.6992,18.9885,238100.0],["2025-03-18",18.921,19.3549,18.2459,18.3809,313200.0],["2025-03-19",18.4195,18.5834,17.6383,18.4677,463500.0],["2025-03-20",18.4581,18.7859,18.0916,18.1302,505100.0],["2025-03-21",19.2681,21.0715,19.027,20.464,2291300.0],["2025-03-24",20.464,20.5893,18.3327,18.8149,1149100.0],["2025-03-25",18.7281,19.1813,18.1591,18.1784,680400.0],["2025-03-26",18.188,18.3809,17.7251,18.188,538000.0],["2025-03-27",18.1109,18.3423,17.9373,17.9855,342700.0],["2025-03-28",17.9566,18.1591,17.4551,18.0048,323400.0],["2025-03-31",17.918,18.2748,17.9084,18.2073,332200.0],["2025-04-01",18.0434,18.2652,17.8119,18.1688,265500.0],["2025-04-02",18.0627,18.5449,17.9662,18.2266,297300.0],["2025-04-03",17.7926,18.0337,17.1658,17.3973,306500.0],["2025-04-04",16.8572,17.8987,16.8572,17.5901,444500.0],["2025-04-07",17.5516,18.217,16.6161,16.6161,527600.0],["2025-04-08",16.7993,16.9344,15.6614,15.9218,354400.0],["2025-04-09",15.6903,17.0308,15.6903,16.645,607300.0],["2025-04-10",16.4329,16.4329,15.6807,15.9507,325500.0],["2025-04-11",15.97,16.1532,15.671,15.806,366000.0],["2025-04-14",15.9603,15.9603,15.2467,15.5264,440800.0],["2025-04-15",15.4107,16.0471,15.3528,15.5939,395800.0],["2025-04-16",15.5939,15.6132,15.2081,15.2756,370800.0],["2025-04-17",15.2853,15.7675,15.2564,15.7192,389500.0],["2025-04-21",15.5264,15.9025,15.4589,15.8253,508400.0],["2025-04-22",15.9025,16.5968,15.7192,16.0375,362300.0],["2025-04-23",16.404,16.7993,16.2786,16.4522,471200.0],["2025-04-24",16.4811,16.7222,16.4811,16.7029,289200.0],["2025-04-25",16.5775,17.0597,16.5679,17.0501,258700.0],["2025-04-28",17.0115,17.3008,16.7801,17.1369,287600.0],["2025-04-29",17.1369,17.6866,17.1272,17.6383,288000.0],["2025-04-30",17.5408,17.7261,17.0241,17.5798,333200.0],["2025-05-01",17.5701,18.0576,17.4433,17.9601,282300.0],["2025-05-02",18.0479,18.6524,17.9016,18.6134,236400.0],["2025-05-05",18.3696,18.6036,17.9894,17.9894,314400.0],["2025-05-06",17.7846,18.5841,17.6773,18.3989,286400.0],["2025-05-07",18.4866,18.7401,17.9309,18.0381,291000.0],["2025-05-08",18.0381,18.8669,18.0381,18.4964,265100.0],["2025-05-09",18.3891,18.7596,18.2234,18.4671,257600.0],["2025-05-12",19.2667,19.5202,18.3599,18.3794,324500.0],["2025-05-13",18.4086,18.6816,18.2624,18.2819,224800.0],["2025-05-14",18.2429,18.3209,16.5756,16.9656,394900.0],["2025-05-15",17.0631,17.4531,16.8973,17.3946,205800.0],["2025-05-16",17.4921,17.8139,17.1606,17.5896,254200.0],["2025-05-19",17.3653,17.5408,17.0046,17.4921,211800.0],["2025-05-20",17.5116,17.6091,17.3263,17.5798,144100.0],["2025-05-21",17.3263,17.6383,16.7511,17.0046,207600.0],["2025-05-22",16.9656,17.5506,16.8096,17.0046,196600.0],["2025-05-23",16.8096,16.8486,16.3611,16.6731,210900.0],["2025-05-27",16.9266,17.3946,16.7608,17.3556,236800.0],["2025-05-28",17.1703,17.4043,16.7023,16.7998,177900.0],["2025-05-29",16.7998,17.0728,16.3903,16.7901,172400.0],["2025-05-30",16.8096,16.9168,16.5268,16.8388,400400.0],["2025-06-02",16.6828,16.7706,16.3903,16.5951,266000.0],["2025-06-03",16.6146,17.2386,16.5853,17.2288,199000.0],["2025-06-04",17.2873,17.3946,17.1606,17.1703,188700.0],["2025-06-05",17.1703,17.8139,17.0436,17.7944,297600.0],["2025-06-06",17.9991,18.2136,17.3556,17.6091,221400.0],["2025-06-09",17.8041,19.0424,17.6578,18.7986,605500.0],["2025-06-10",18.8376,19.1301,18.4769,18.6036,224300.0],["2025-06-11",18.6134,18.9644,18.4184,18.5354,202000.0],["2025-06-12",18.5061,18.5646,17.9894,18.5061,204400.0],["2025-06-13",18.2429,18.7694,18.0771,18.1844,161900.0],["2025-06-16",18.3306,18.6719,18.1649,18.6231,151300.0],["2025-06-17",18.5061,18.6134,18.2331,18.2916,262800.0],["2025-06-18",18.2721,18.9059,18.2331,18.7499,273500.0],["2025-06-20",18.9741,19.1496,18.4964,18.6426,565200.0],["2025-06-23",19.3837,21.48,19.1009,20.8072,567700.0],["2025-06-24",20.9827,21.4312,20.6122,21.324,408900.0],["2025-06-25",21.207,21.324,20.6512,20.778,184700.0],["2025-06-26",20.8072,21.8505,20.0954,20.7292,383400.0],["2025-06-27",20.8462,21.0217,20.4464,20.739,408300.0],["2025-06-30",20.7877,20.9925,20.4269,20.4562,190500.0],["2025-07-01",20.4269,21.324,20.3684,21.168,228400.0],["2025-07-02",21.168,21.6262,20.7682,21.3825,208500.0],["2025-07-03",21.3435,21.5775,20.934,21.09,99000.0],["2025-07-07",20.9632,21.1485,20.6512,20.817,197800.0],["2025-07-08",20.895,21.1387,20.7682,20.856,134000.0],["2025-07-09",20.895,21.3825,20.7877,21.2362,291400.0],["2025-07-10",21.2362,21.6847,21.1192,21.5775,179000.0],["2025-07-11",21.5092,21.5092,20.9047,20.9145,219100.0],["2025-07-14",20.8657,21.1777,20.4172,21.1192,167400.0],["2025-07-15",21.168,21.3922,20.6122,20.6415,258200.0],["2025-07-16",20.8267,20.895,20.0857,20.5049,165600.0],["2025-07-17",20.6414,21.1875,20.4757,20.8657,249500.0],["2025-07-18",20.9047,20.9437,20.6512,20.7877,221600.0],["2025-07-21",20.8462,21.1387,20.8072,20.9145,131100.0],["2025-07-22",21.0705,21.6945,21.012,21.285,208600.0],["2025-07-23",21.4897,22.0845,21.1387,22.0162,243100.0],["2025-07-24",21.8895,21.8895,20.817,21.012,331300.0],["2025-07-25",24.1613,26.3551,23.2058,26.0334,1164100.0],["2025-07-28",25.8676,26.0724,24.3661,25.5654,586700.0],["2025-07-29",25.5654,25.9456,24.5123,24.7951,496100.0],["2025-07-30",24.9608,25.0681,23.6641,23.7713,492800.0],["2025-07-31",23.5373,24.2686,23.4495,24.0541,400300.0],["2025-08-01",23.9078,24.4343,23.6055,24.3271,370600.0],["2025-08-04",24.3661,25.3411,24.1321,24.9998,312600.0],["2025-08-05",25.1753,25.1753,24.3271,24.6196,325000.0],["2025-08-06",24.8341,24.8341,24.0931,24.2783,222300.0],["2025-08-07",24.2978,24.2978,23.4788,24.0346,204100.0],["2025-08-08",24.0541,24.0638,23.6153,23.9176,175700.0],["2025-08-11",24.1516,24.5123,23.5568,23.7616,257300.0],["2025-08-12",23.8591,25.0876,23.8591,24.5708,280100.0],["2025-08-13",24.7171,25.8091,24.6586,25.6921,303100.0],["2025-08-14",25.3411,25.5654,25.0291,25.4386,250300.0],["2025-08-15",25.5849,25.5849,25.1754,25.3021,232500.0],["2025-08-18",25.4191,25.5946,25.1656,25.2339,156500.0],["2025-08-19",25.3704,25.6336,24.5221,24.5903,170300.0],["2025-08-20",24.5903,24.9803,24.4831,24.6391,251000.0],["2025-08-21",24.4343,24.8536,23.9176,24.0151,197600.0],["2025-08-22",24.1418,24.8146,24.0931,24.7756,165900.0],["2025-08-25",24.6196,25.7311,24.4441,25.2241,353000.0],["2025-08-26",25.2241,25.4679,24.6683,24.8926,273900.0],["2025-08-27",24.8731,25.2339,24.7853,25.2241,144500.0],["2025-08-28",25.4191,25.5849,25.0778,25.4971,251400.0],["2025-08-29",25.5364,25.7133,25.0255,25.2122,175900.0],["2025-09-02",24.7209,25.0648,24.544,24.8388,168100.0],["2025-09-03",26.0965,26.7155,24.5244,24.6128,254100.0],["2025-09-04",24.6128,24.6914,23.9545,24.3475,178300.0],["2025-09-05",24.4458,25.9,24.4458,25.6052,265700.0],["2025-09-08",25.5462,26.4109,25.3104,26.2242,336300.0],["2025-09-09",26.1161,26.4502,25.5659,25.674,241800.0],["2025-09-10",25.674,25.8705,25.281,25.8312,224300.0],["2025-09-11",25.8705,26.9513,25.8607,26.9022,432800.0],["2025-09-12",26.8236,27.1674,26.4895,27.0495,223100.0],["2025-09-15",27.2657,27.5506,26.5779,26.5976,311300.0],["2025-09-16",26.5288,26.7155,26.2242,26.5091,215300.0],["2025-09-17",26.5288,27.7078,26.5288,26.7351,369400.0],["2025-09-18",27.0201,27.4131,26.3225,27.0594,734900.0],["2025-09-19",23.1193,24.3868,22.294,23.8071,2118600.0],["2025-09-22",23.6303,25.6052,23.5418,24.8781,673100.0],["2025-09-23",24.8978,25.8803,24.7799,25.4873,525100.0],["2025-09-24",25.4676,26.0866,25.1532,25.841,490800.0],["2025-09-25",25.6641,26.4011,25.4578,25.9491,482700.0],["2025-09-26",25.9294,27.1281,25.5462,27.079,280000.0],["2025-09-29",27.1773,27.2166,26.3225,26.3618,500000.0],["2025-09-30",26.1849,26.9709,26.1849,26.9022,280700.0],["2025-10-01",26.8727,27.9142,26.4895,27.8454,336600.0],["2025-10-02",27.5703,28.4939,27.5703,28.3858,338300.0],["2025-10-03",28.4939,29.0736,28.1009,28.2286,357300.0],["2025-10-06",28.091,28.4349,27.5899,28.1795,387700.0],["2025-10-07",28.0321,28.4546,27.9142,28.2679,274600.0],["2025-10-08",28.3956,28.7297,28.0124,28.2286,217100.0],["2025-10-09",28.2286,28.6413,28.0223,28.4251,303400.0],["2025-10-10",28.6118,28.7788,27.5899,27.6096,409500.0],["2025-10-13",27.7766,27.9535,27.4229,27.5408,283500.0],["2025-10-14",27.4131,27.9731,26.9709,27.9633,277200.0],["2025-10-15",27.924,28.4841,27.4229,28.3858,167400.0],["2025-10-16",28.5135,28.7592,28.0321,28.0616,186700.0],["2025-10-17",28.0419,28.1402,27.6391,27.924,172200.0],["2025-10-20",28.0714,28.5627,28.0321,28.4349,177600.0],["2025-10-21",28.4251,28.9066,28.2581,28.6609,198100.0],["2025-10-22",28.543,28.8476,27.3934,27.5113,224600.0],["2025-10-23",27.757,28.4939,27.5212,28.3563,234300.0],["2025-10-24",28.5528,28.7985,28.3956,28.7297,154200.0],["2025-10-27",28.8083,28.9655,28.376,28.4349,163100.0],["2025-10-28",28.2875,28.6216,28.091,28.3662,155700.0],["2025-10-29",28.317,28.6314,28.1991,28.2482,241700.0],["2025-10-30",28.0812,28.6216,27.8651,28.2482,168600.0],["2025-10-31",28.1691,28.5154,27.7041,28.367,153500.0],["2025-11-03",28.367,28.4066,27.6546,28.1988,152900.0],["2025-11-04",28.1592,28.4362,27.6348,27.8327,157000.0],["2025-11-05",28.0701,28.2384,27.7535,28.0504,187100.0],["2025-11-06",28.0306,28.2779,27.1896,27.2984,130000.0],["2025-11-07",27.2093,27.6843,27.1698,27.4171,102100.0],["2025-11-10",27.5952,27.9019,27.4369,27.7041,125100.0],["2025-11-11",27.803,28.0701,27.5853,27.7238,122500.0],["2025-11-12",27.7535,28.4956,27.7535,28.268,197200.0],["2025-11-13",28.1691,28.5253,27.6348,27.9712,175000.0],["2025-11-14",27.7832,28.1295,27.3578,28.0899,89800.0],["2025-11-17",28.0504,28.4857,27.5754,27.6645,187100.0],["2025-11-18",27.4864,28.1097,27.3973,28.0998,151100.0],["2025-11-19",28.0306,28.1493,27.3182,27.5952,142600.0],["2025-11-20",27.9514,28.1295,27.3874,27.5161,146600.0],["2025-11-21",27.4864,28.8914,27.4666,28.4956,213700.0],["2025-11-24",28.4263,28.8419,28.1691,28.5055,200400.0],["2025-11-25",28.7232,29.7126,28.7232,29.4949,219400.0],["2025-11-26",29.4751,30.148,29.4751,29.5345,302400.0],["2025-11-28",29.5444,29.8907,29.1981,29.2278,85300.0],["2025-12-01",29.0101,29.4652,28.9112,29.396,209400.0],["2025-12-02",31.2264,31.5233,29.0497,29.7621,441900.0],["2025-12-03",29.6236,29.673,28.6341,29.0596,423000.0],["2025-12-04",28.8518,28.8518,27.5062,27.9316,495300.0],["2025-12-05",27.8921,28.3472,27.338,28.1097,449600.0],["2025-12-08",28.1988,28.4461,27.1797,27.5457,342000.0],["2025-12-09",27.5062,27.7238,27.1005,27.2786,202400.0],["2025-12-10",27.338,27.9415,26.7938,27.7733,349700.0],["2025-12-11",27.8921,28.8914,27.3874,28.7232,203500.0],["2025-12-12",28.7034,29.1585,28.5352,28.6638,186400.0],["2025-12-15",28.7034,29.3069,28.4263,29.0695,316000.0],["2025-12-16",28.9112,29.3366,28.5352,28.9705,270700.0],["2025-12-17",28.9408,29.3366,28.2977,28.3472,274200.0],["2025-12-18",27.9019,29.02,27.0411,28.4659,368000.0],["2025-12-19",29.2871,29.8907,26.1012,26.7146,1592900.0],["2025-12-22",26.8037,28.1493,26.6256,27.3083,697600.0],["2025-12-23",27.0016,28.7924,26.9521,28.555,736300.0],["2025-12-24",28.5253,28.9408,28.268,28.743,274700.0],["2025-12-26",28.7133,29.584,28.6044,29.1091,435100.0],["2025-12-29",29.1091,30.5041,29.1091,30.4943,522100.0],["2025-12-30",30.4448,30.6625,29.1486,29.2179,484100.0],["2025-12-31",29.0794,29.7027,28.8914,29.3168,451600.0],["2026-01-02",29.3168,29.6928,28.6737,29.6433,408900.0],["2026-01-05",29.6137,30.4943,29.4455,30.0787,449000.0],["2026-01-06",30.0787,31.642,29.8808,31.5035,436000.0],["2026-01-07",31.5628,31.9685,31.2066,31.9091,432000.0],["2026-01-08",31.7211,33.1162,31.543,32.2258,512500.0],["2026-01-09",32.2752,33.0965,31.8992,33.0866,440000.0],["2026-01-12",33.0866,33.9375,32.6908,33.5912,598900.0],["2026-01-13",33.5714,34.0463,33.3933,33.8088,459300.0],["2026-01-14",33.6901,34.4322,33.4428,33.5417,472000.0],["2026-01-15",33.7297,34.4124,33.3339,34.2145,525600.0],["2026-01-16",34.1551,34.3926,33.9573,34.0364,445900.0],["2026-01-20",33.5219,33.8286,32.671,32.9579,300600.0],["2026-01-21",32.9579,34.2343,32.9579,34.076,483800.0],["2026-01-22",34.264,34.9071,33.9177,34.7983,401200.0],["2026-01-23",34.7983,34.9962,34.2244,34.3629,390900.0],["2026-01-26",34.2838,34.5905,33.6604,34.1848,351900.0],["2026-01-27",34.1057,34.2046,33.6604,33.6901,308400.0],["2026-01-28",33.7891,34.5311,33.7891,34.5311,335600.0],["2026-01-29",34.6795,35.2336,34.1749,35.1743,395100.0],["2026-01-30",34.8857,35.1842,34.4877,34.7962,509100.0],["2026-02-02",34.6568,35.6121,34.5275,34.6668,464000.0],["2026-02-03",34.627,35.3832,34.3384,35.0151,416800.0],["2026-02-04",35.0151,35.4529,33.4031,34.5673,429900.0],["2026-02-05",34.6071,35.0449,33.6121,33.8907,337100.0],["2026-02-06",33.8907,34.1494,33.3335,33.9404,321800.0],["2026-02-09",34.02,34.3583,33.4628,34.0101,306500.0],["2026-02-10",34.3583,34.9852,33.9006,34.8359,270200.0],["2026-02-11",35.2539,35.6121,34.2688,35.1245,331200.0],["2026-02-12",35.423,35.8011,33.1643,33.5126,293000.0],["2026-02-13",33.8011,34.3086,33.5424,33.9205,313300.0],["2026-02-17",33.7215,34.428,33.4628,33.7215,222400.0],["2026-02-18",33.7116,33.8409,32.3384,32.4578,472200.0],["2026-02-19",32.1693,32.2588,30.6568,31.1643,583300.0],["2026-02-20",31.1842,32.7862,31.0747,32.2787,676100.0],["2026-02-23",32.02,33.0648,31.3534,32.3981,492800.0],["2026-02-24",32.3882,33.0349,32.2588,32.6966,350500.0],["2026-02-25",32.9155,33.8509,32.7563,33.7812,353100.0],["2026-02-26",33.7812,34.6369,33.4827,34.0698,472400.0],["2026-02-27",33.9504,34.6966,33.4827,34.5971,563300.0],["2026-03-02",33.7713,34.6767,33.3733,34.0101,421100.0],["2026-03-03",33.2041,34.3185,32.8359,34.1195,334200.0],["2026-03-04",34.2986,34.836,34.1195,34.617,362600.0],["2026-03-05",34.418,35.3434,34.2986,35.2837,435600.0],["2026-03-06",35.0748,36.0598,34.7066,35.8708,561600.0],["2026-03-09",34.2986,35.025,33.5126,34.7663,321600.0],["2026-03-10",34.8658,35.1643,34.0001,34.1394,222700.0],["2026-03-11",34.1792,34.7663,33.8409,33.9006,304800.0],["2026-03-12",33.2638,33.7613,32.6966,33.3534,300400.0],["2026-03-13",33.5126,35.0947,33.0051,33.632,595300.0],["2026-03-16",33.8807,34.9355,33.632,33.7514,213200.0],["2026-03-17",33.9504,34.3086,33.3036,33.5126,323800.0],["2026-03-18",33.2738,33.7613,33.035,33.224,271000.0],["2026-03-19",32.816,34.1394,32.4379,34.0698,467900.0],["2026-03-20",37.5723,38.7464,36.7365,37.0648,2353100.0],["2026-03-23",38.0996,39.4529,37.5922,38.2389,1261900.0],["2026-03-24",38.2589,38.7862,38.0897,38.6668,699600.0],["2026-03-25",38.6071,39.3136,38.6071,38.8957,606400.0],["2026-03-26",38.5872,39.2041,38.5474,38.826,540700.0],["2026-03-27",38.8061,39.0947,38.3982,38.5474,427300.0],["2026-03-30",38.6768,38.9454,38.3484,38.637,431800.0],["2026-03-31",38.6668,38.8857,38.1892,38.8658,674600.0],["2026-04-01",38.9554,39.0449,38.4977,38.5773,471300.0],["2026-04-02",38.5773,39.1743,38.5176,39.0051,682200.0],["2026-04-06",38.8658,39.0549,38.5574,38.7166,635500.0],["2026-04-07",38.6967,39.1245,38.5872,38.8658,968300.0],["2026-04-08",38.8658,39.3633,38.8658,39.1942,929700.0],["2026-04-09",39.1942,39.5524,39.0648,39.2439,885100.0],["2026-04-10",39.2439,39.5922,39.1146,39.3733,449700.0],["2026-04-13",39.622,39.7414,39.0648,39.3832,727600.0],["2026-04-14",39.3434,39.9504,39.2141,39.7016,762800.0],["2026-04-15",39.5524,39.6817,39.1643,39.3136,789600.0],["2026-04-16",39.3235,39.5822,38.9255,39.5623,1757600.0],["2026-04-17",39.5623,39.6519,39.433,39.5723,757200.0],["2026-04-20",39.4827,39.6618,39.2041,39.5623,1204700.0],["2026-04-21",40.0001,43.1743,37.5524,37.8807,2052800.0],["2026-04-22",38.2091,39.3235,37.4429,38.9952,1122500.0],["2026-04-23",38.9554,42.2887,38.8161,41.8509,762900.0],["2026-04-24",41.5424,41.622,39.8409,40.1395,692900.0],["2026-04-27",39.8608,40.9753,39.8608,40.5176,458200.0],["2026-04-28",40.7962,41.7315,40.2489,40.7066,425000.0],["2026-04-29",40.5773,40.9454,39.7414,40.03,391300.0],["2026-04-30",39.79,40.84,39.72,40.36,290600.0],["2026-05-01",40.57,40.72,39.81,40.35,415500.0],["2026-05-04",40.06,40.35,38.64,38.92,466200.0],["2026-05-05",39.11,39.5,38.3,39.36,464200.0],["2026-05-06",39.53,40.57,38.94,39.9,253400.0],["2026-05-07",39.61,40.52,39.61,39.99,319500.0],["2026-05-08",39.99,40.54,39.68,40.1,222900.0],["2026-05-11",40.26,40.78,39.91,40.06,260800.0],["2026-05-12",40.06,40.1,38.71,38.97,337200.0],["2026-05-13",38.96,39.06,37.16,38.72,456800.0],["2026-05-14",39.03,39.45,38.66,39.44,324900.0],["2026-05-15",39.16,40.08,38.83,39.7,395300.0],["2026-05-18",39.66,40.57,39.01,40.44,272900.0],["2026-05-19",40.2,40.44,39.68,39.96,248700.0],["2026-05-20",39.99,40.52,38.85,39.24,309800.0],["2026-05-21",38.85,40.28,38.29,40.14,285200.0],["2026-05-22",40.32,40.76,39.84,40.71,178400.0],["2026-05-26",40.62,40.94,39.91,40.84,287700.0],["2026-05-27",41.08,41.68,40.73,41.23,201600.0],["2026-05-28",41.09,41.3,40.44,40.9,181800.0],["2026-05-29",40.75,41.16,39.72,40.5,476600.0],["2026-06-01",40.7,42.97,40.1,42.77,258600.0],["2026-06-02",42.77,42.95,42.3,42.75,245100.0],["2026-06-03",42.72,42.77,41.58,42.1,254700.0],["2026-06-04",42.15,43.79,42.05,43.5,218600.0],["2026-06-05",43.4,43.49,42.99,43.16,208400.0],["2026-06-08",43.15,43.3,42.04,42.65,370400.0],["2026-06-09",42.95,43.27,42.45,42.7,210800.0],["2026-06-10",42.98,44.07,42.77,44.01,267400.0],["2026-06-11",44.33,44.54,43.3,44.01,188300.0],["2026-06-12",44.01,44.31,43.61,43.89,259200.0],["2026-06-15",43.89,43.89,41.97,42.25,336000.0],["2026-06-16",42.13,42.78,41.05,42.38,389200.0],["2026-06-17",42.08,43.35,42.04,42.75,260400.0],["2026-06-18",43.1,43.32,42.08,42.83,1299800.0],["2026-06-22",42.79,43.23,42.34,42.53,270900.0],["2026-06-23",42.52,43.34,42.42,42.47,308100.0],["2026-06-24",42.61,43.79,42.22,42.89,305300.0],["2026-06-25",42.8,43.94,42.44,43.93,350400.0],["2026-06-26",43.95,46.06,43.95,46.01,811300.0],["2026-06-29",46.01,46.38,45.05,46.1,388300.0],["2026-06-30",45.74,46.95,45.51,46.0,320100.0],["2026-07-01",45.77,48.07,45.59,47.34,288600.0],["2026-07-02",47.2,47.69,46.36,46.41,216600.0],["2026-07-06",46.23,46.46,45.37,46.2,329041.261671],["2026-07-07",45.94,46.66,45.07,45.26,330895.312687],["2026-07-08",45.92,46.255,44.82,45.27,267195.692659],["2026-07-09",44.94,45.55,44.42,45.17,305452.059219],["2026-07-10",45.23,45.88,45.01,45.53,213954.588177],["2026-07-13",45.69,46.7072,45.54,46.41,198083.395922],["2026-07-14",46.11,46.93,45.99,46.75,258650.452397],["2026-07-15",46.68,47.75,46.67,46.69,221415.544161],["2026-07-16",46.98,47.386,46.35,46.53,316679.220084],["2026-07-17",46.37,46.96,45.43,46.96,337647.833646],["2026-07-20",46.96,47.48,45.555,46.38,249438.912093],["2026-07-21",46.44,46.91,45.97,46.81,376900.726023],["2026-07-22",46.9,47.035,45.66,46.36,261458.089127],["2026-07-23",46.97,47.75,45.605,46.44,507435.247895],["2026-07-24",42.375,45.24,41.1,43.15,731413.761755],["2026-07-27",43.15,43.635,40.39,40.76,552920.204046],["2026-07-28",40.77,41.43,40.01,40.63,603283.727746],["2026-07-29",40.81,41.52,40.6228,41.03,457992.366313],["2026-07-30",41.01,42.02,40.03,41.84,473297.115961],["2026-07-31",41.58,41.84,40.28,40.65,259753.128555]]}