{"t":"ARLP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-08-17",0.5236,0.5488,0.5146,0.5416,13010400.0],["1999-08-18",0.5452,0.5452,0.5398,0.5398,427600.0],["1999-08-19",0.547,0.547,0.538,0.5398,185200.0],["1999-08-20",0.5398,0.5434,0.5398,0.5434,521200.0],["1999-08-23",0.5434,0.5434,0.5362,0.5362,470000.0],["1999-08-24",0.5362,0.5398,0.5326,0.5326,942000.0],["1999-08-25",0.5326,0.5344,0.5038,0.5128,635600.0],["1999-08-26",0.511,0.5128,0.5074,0.511,333600.0],["1999-08-27",0.5074,0.5074,0.4966,0.4966,330800.0],["1999-08-30",0.4966,0.4984,0.4786,0.4786,634400.0],["1999-08-31",0.4786,0.4858,0.4786,0.4786,282400.0],["1999-09-01",0.4876,0.4894,0.4606,0.4606,584400.0],["1999-09-02",0.4624,0.4624,0.439,0.4444,837200.0],["1999-09-03",0.4462,0.4552,0.4426,0.4552,504000.0],["1999-09-07",0.457,0.457,0.4318,0.4318,684400.0],["1999-09-08",0.4354,0.4516,0.4318,0.448,566400.0],["1999-09-09",0.457,0.457,0.4174,0.4246,1126800.0],["1999-09-10",0.4282,0.4606,0.421,0.4498,855200.0],["1999-09-13",0.4534,0.4606,0.4318,0.4318,858000.0],["1999-09-14",0.4363,0.4408,0.4228,0.4246,927600.0],["1999-09-15",0.4282,0.4318,0.4174,0.421,954800.0],["1999-09-16",0.4174,0.4282,0.4102,0.4246,636000.0],["1999-09-17",0.4282,0.4336,0.4246,0.4318,596000.0],["1999-09-20",0.43,0.4336,0.4138,0.4138,948800.0],["1999-09-21",0.4174,0.4174,0.403,0.4048,850000.0],["1999-09-22",0.4066,0.4102,0.3886,0.3994,1877600.0],["1999-09-23",0.3994,0.403,0.3895,0.3958,940000.0],["1999-09-24",0.394,0.4066,0.3922,0.403,386400.0],["1999-09-27",0.4066,0.4102,0.3958,0.403,846400.0],["1999-09-28",0.3994,0.4048,0.394,0.403,490400.0],["1999-09-29",0.403,0.4174,0.3994,0.4066,861600.0],["1999-09-30",0.4084,0.4174,0.403,0.4138,465200.0],["1999-10-01",0.4138,0.4138,0.3922,0.3922,677200.0],["1999-10-04",0.3922,0.3994,0.3814,0.385,462800.0],["1999-10-05",0.3886,0.4084,0.385,0.3994,589200.0],["1999-10-06",0.3994,0.4066,0.3922,0.3922,394000.0],["1999-10-07",0.394,0.4048,0.3904,0.4048,475600.0],["1999-10-08",0.3958,0.3994,0.3922,0.3958,206800.0],["1999-10-11",0.3958,0.403,0.3958,0.403,393600.0],["1999-10-12",0.3958,0.403,0.3922,0.4012,397200.0],["1999-10-13",0.3976,0.403,0.3976,0.3994,357600.0],["1999-10-14",0.403,0.403,0.3922,0.3922,128800.0],["1999-10-15",0.3886,0.3931,0.3778,0.3814,290000.0],["1999-10-18",0.3832,0.4066,0.3814,0.403,414800.0],["1999-10-19",0.403,0.412,0.394,0.403,252000.0],["1999-10-20",0.403,0.412,0.403,0.4084,117600.0],["1999-10-21",0.4084,0.4156,0.4048,0.4066,190000.0],["1999-10-22",0.4048,0.4102,0.403,0.4066,454400.0],["1999-10-25",0.4192,0.4246,0.4048,0.4246,452000.0],["1999-10-26",0.4174,0.421,0.4138,0.4174,545200.0],["1999-10-27",0.4132,0.4168,0.4022,0.4095,646400.0],["1999-10-28",0.4022,0.415,0.3949,0.3986,580000.0],["1999-10-29",0.3986,0.4059,0.3949,0.3949,309200.0],["1999-11-01",0.3949,0.3986,0.3912,0.3931,366000.0],["1999-11-02",0.3931,0.3931,0.3858,0.3858,495600.0],["1999-11-03",0.3912,0.3912,0.3803,0.3803,642400.0],["1999-11-04",0.3839,0.3967,0.3803,0.3839,240000.0],["1999-11-05",0.3839,0.3949,0.3803,0.3821,249600.0],["1999-11-08",0.3803,0.3839,0.3547,0.3656,546400.0],["1999-11-09",0.3656,0.373,0.351,0.3583,560000.0],["1999-11-10",0.3547,0.3583,0.351,0.3547,592400.0],["1999-11-11",0.3547,0.3656,0.351,0.3583,630400.0],["1999-11-12",0.3638,0.373,0.3583,0.3693,440000.0],["1999-11-15",0.3693,0.373,0.3583,0.3602,805600.0],["1999-11-16",0.3602,0.3656,0.3583,0.3656,508400.0],["1999-11-17",0.3675,0.3949,0.3656,0.3803,642000.0],["1999-11-18",0.3803,0.3949,0.3766,0.3876,427200.0],["1999-11-19",0.3839,0.4315,0.3839,0.4242,480000.0],["1999-11-22",0.426,0.4278,0.4059,0.4205,279200.0],["1999-11-23",0.426,0.426,0.3693,0.3949,476800.0],["1999-11-24",0.3912,0.4095,0.3693,0.3803,386400.0],["1999-11-26",0.373,0.3839,0.3693,0.3766,160000.0],["1999-11-29",0.3839,0.3876,0.373,0.3784,557200.0],["1999-11-30",0.373,0.3766,0.362,0.3656,597600.0],["1999-12-01",0.362,0.3876,0.362,0.3803,493600.0],["1999-12-02",0.3803,0.3986,0.3803,0.3912,506800.0],["1999-12-03",0.3912,0.3986,0.3912,0.3949,397600.0],["1999-12-06",0.3949,0.3986,0.3876,0.3876,405200.0],["1999-12-07",0.3876,0.3912,0.3766,0.3803,634400.0],["1999-12-08",0.3876,0.3876,0.373,0.373,377600.0],["1999-12-09",0.3693,0.3766,0.3656,0.373,500000.0],["1999-12-10",0.3803,0.3931,0.3693,0.3894,287200.0],["1999-12-13",0.3839,0.4022,0.3766,0.3766,297600.0],["1999-12-14",0.3748,0.3839,0.3675,0.3748,363600.0],["1999-12-15",0.3748,0.3766,0.3675,0.3766,495200.0],["1999-12-16",0.3748,0.3784,0.3748,0.3784,463600.0],["1999-12-17",0.3766,0.3876,0.3748,0.3766,801200.0],["1999-12-20",0.3766,0.3784,0.3656,0.3675,371600.0],["1999-12-21",0.3656,0.373,0.3638,0.373,412800.0],["1999-12-22",0.3693,0.3876,0.3693,0.3766,436000.0],["1999-12-23",0.373,0.3803,0.362,0.3638,656400.0],["1999-12-27",0.3656,0.3675,0.351,0.3656,760400.0],["1999-12-28",0.3656,0.3784,0.362,0.373,402800.0],["1999-12-29",0.362,0.373,0.351,0.3583,428400.0],["1999-12-30",0.3547,0.3656,0.3547,0.3583,674400.0],["1999-12-31",0.3547,0.362,0.3547,0.3583,434800.0],["2000-01-03",0.372,0.3967,0.362,0.3967,255200.0],["2000-01-04",0.3949,0.3986,0.3876,0.3967,374400.0],["2000-01-05",0.3967,0.3967,0.373,0.3949,208400.0],["2000-01-06",0.3922,0.3967,0.3839,0.3839,145600.0],["2000-01-07",0.3876,0.3876,0.3656,0.3766,458000.0],["2000-01-10",0.3766,0.3803,0.3693,0.3693,260800.0],["2000-01-11",0.3693,0.3766,0.3693,0.3766,191600.0],["2000-01-12",0.3693,0.3766,0.3693,0.373,134000.0],["2000-01-13",0.373,0.3803,0.3711,0.3803,325600.0],["2000-01-14",0.3748,0.3949,0.3748,0.3894,190000.0],["2000-01-18",0.3912,0.3949,0.3839,0.3912,138400.0],["2000-01-19",0.3876,0.4095,0.3876,0.3912,283200.0],["2000-01-20",0.3894,0.4022,0.3894,0.3931,86800.0],["2000-01-21",0.3949,0.4059,0.3931,0.3986,363600.0],["2000-01-24",0.3986,0.4059,0.3803,0.4059,303200.0],["2000-01-25",0.4077,0.4095,0.3949,0.404,204400.0],["2000-01-26",0.404,0.4059,0.3986,0.4022,142800.0],["2000-01-27",0.4059,0.4205,0.4022,0.4095,187200.0],["2000-01-28",0.4022,0.4168,0.4022,0.4095,131600.0],["2000-01-31",0.4095,0.4095,0.4022,0.4077,188800.0],["2000-02-01",0.4095,0.4242,0.4022,0.4132,182000.0],["2000-02-02",0.4205,0.4242,0.4004,0.4022,334800.0],["2000-02-03",0.4098,0.4098,0.4003,0.4022,192800.0],["2000-02-04",0.3946,0.4098,0.3946,0.4098,131600.0],["2000-02-07",0.4098,0.4174,0.4098,0.4098,93600.0],["2000-02-08",0.4136,0.4136,0.4022,0.4098,182800.0],["2000-02-09",0.4032,0.4136,0.4022,0.4136,210400.0],["2000-02-10",0.4098,0.4136,0.4041,0.406,116000.0],["2000-02-11",0.4098,0.4174,0.406,0.4174,90800.0],["2000-02-14",0.406,0.406,0.4022,0.4041,124000.0],["2000-02-15",0.406,0.4212,0.406,0.4098,94800.0],["2000-02-16",0.406,0.4098,0.4022,0.4022,275600.0],["2000-02-17",0.4022,0.4022,0.3984,0.4003,106000.0],["2000-02-18",0.4003,0.4022,0.3946,0.4022,162000.0],["2000-02-22",0.3946,0.3984,0.3908,0.3908,101200.0],["2000-02-23",0.3908,0.3946,0.3794,0.387,205200.0],["2000-02-24",0.3832,0.4022,0.3832,0.4022,103200.0],["2000-02-25",0.3946,0.4022,0.3813,0.3832,175600.0],["2000-02-28",0.3832,0.387,0.3681,0.3832,241600.0],["2000-02-29",0.3794,0.387,0.3719,0.3794,181200.0],["2000-03-01",0.387,0.387,0.3719,0.3775,96800.0],["2000-03-02",0.3719,0.3908,0.3719,0.3889,117200.0],["2000-03-03",0.3832,0.3946,0.3832,0.3946,127200.0],["2000-03-06",0.387,0.3946,0.3851,0.387,62800.0],["2000-03-07",0.3851,0.3889,0.3794,0.3851,147600.0],["2000-03-08",0.3794,0.3946,0.3794,0.3832,208400.0],["2000-03-09",0.3832,0.3832,0.3813,0.3813,35600.0],["2000-03-10",0.3832,0.387,0.3794,0.387,52400.0],["2000-03-13",0.3832,0.3908,0.3813,0.387,68000.0],["2000-03-14",0.3851,0.3908,0.3851,0.387,169200.0],["2000-03-15",0.387,0.3908,0.3832,0.3851,152000.0],["2000-03-16",0.3908,0.3908,0.3832,0.387,94400.0],["2000-03-17",0.3851,0.3927,0.3851,0.3927,147600.0],["2000-03-20",0.3927,0.3927,0.3851,0.387,214000.0],["2000-03-21",0.3851,0.387,0.3832,0.3832,90000.0],["2000-03-22",0.3832,0.3946,0.3832,0.3946,145600.0],["2000-03-23",0.3908,0.3946,0.3889,0.3908,133200.0],["2000-03-24",0.3927,0.3946,0.3927,0.3946,69600.0],["2000-03-27",0.3937,0.3946,0.387,0.3946,101200.0],["2000-03-28",0.3946,0.3946,0.387,0.387,120800.0],["2000-03-29",0.3851,0.3908,0.3832,0.3832,46000.0],["2000-03-30",0.3851,0.3851,0.3851,0.3851,48800.0],["2000-03-31",0.3851,0.3851,0.3851,0.3851,18000.0],["2000-04-03",0.387,0.387,0.3851,0.3851,44000.0],["2000-04-04",0.387,0.3927,0.387,0.3927,123200.0],["2000-04-05",0.3899,0.4022,0.3899,0.3984,76000.0],["2000-04-06",0.406,0.406,0.3984,0.4022,46800.0],["2000-04-07",0.3994,0.4041,0.3994,0.4041,33600.0],["2000-04-10",0.4041,0.4098,0.4022,0.4079,112000.0],["2000-04-11",0.406,0.4136,0.4022,0.4136,167600.0],["2000-04-12",0.4022,0.4174,0.4022,0.4136,114000.0],["2000-04-13",0.4174,0.4174,0.4022,0.4155,112000.0],["2000-04-14",0.4136,0.4136,0.3984,0.4022,135600.0],["2000-04-17",0.4022,0.4174,0.3946,0.3946,204000.0],["2000-04-18",0.3946,0.4098,0.3908,0.3946,129600.0],["2000-04-19",0.3908,0.3984,0.3889,0.3908,91200.0],["2000-04-20",0.3908,0.4136,0.3832,0.3927,134800.0],["2000-04-24",0.3946,0.4212,0.3946,0.4098,350800.0],["2000-04-25",0.4212,0.4212,0.406,0.4098,300800.0],["2000-04-26",0.4136,0.425,0.4098,0.4174,318400.0],["2000-04-27",0.4292,0.4331,0.4095,0.4174,246800.0],["2000-04-28",0.4213,0.4213,0.4095,0.4115,126800.0],["2000-05-01",0.4174,0.4253,0.4095,0.4253,277200.0],["2000-05-02",0.4174,0.4213,0.4095,0.4154,225200.0],["2000-05-03",0.4174,0.4213,0.4154,0.4213,86400.0],["2000-05-04",0.4115,0.4213,0.4115,0.4213,213200.0],["2000-05-05",0.4292,0.4331,0.4213,0.4312,77200.0],["2000-05-08",0.4312,0.4371,0.4233,0.4272,135600.0],["2000-05-09",0.4292,0.4351,0.4095,0.4253,126000.0],["2000-05-10",0.4174,0.4371,0.4095,0.4253,172400.0],["2000-05-11",0.4331,0.445,0.4272,0.4331,127600.0],["2000-05-12",0.4253,0.441,0.4253,0.441,75600.0],["2000-05-15",0.441,0.445,0.4331,0.4331,95200.0],["2000-05-16",0.441,0.4646,0.4351,0.443,254400.0],["2000-05-17",0.443,0.445,0.4371,0.445,113200.0],["2000-05-18",0.445,0.445,0.4331,0.4331,117200.0],["2000-05-19",0.4371,0.4371,0.4292,0.4312,32800.0],["2000-05-22",0.4371,0.4371,0.4213,0.4292,67200.0],["2000-05-23",0.4331,0.4331,0.4174,0.4213,139200.0],["2000-05-24",0.4213,0.4292,0.4174,0.4292,131200.0],["2000-05-25",0.4292,0.4331,0.4194,0.4331,170800.0],["2000-05-26",0.4253,0.4489,0.4253,0.4489,103200.0],["2000-05-30",0.4489,0.4489,0.4331,0.4331,72800.0],["2000-05-31",0.441,0.4489,0.4272,0.4371,68400.0],["2000-06-01",0.4489,0.4528,0.4371,0.4528,122000.0],["2000-06-02",0.441,0.4528,0.441,0.4528,27200.0],["2000-06-05",0.4528,0.4528,0.4371,0.4489,148000.0],["2000-06-06",0.4489,0.4548,0.441,0.441,134000.0],["2000-06-07",0.4479,0.4686,0.4479,0.4607,124400.0],["2000-06-08",0.4627,0.4627,0.441,0.4627,129200.0],["2000-06-09",0.4627,0.4627,0.441,0.441,63600.0],["2000-06-12",0.441,0.4607,0.441,0.4607,126800.0],["2000-06-13",0.4607,0.4607,0.4489,0.4568,109200.0],["2000-06-14",0.4607,0.4627,0.445,0.4627,150400.0],["2000-06-15",0.4558,0.4568,0.4509,0.4568,94000.0],["2000-06-16",0.4627,0.4627,0.4509,0.4627,227600.0],["2000-06-19",0.4587,0.4627,0.4469,0.4469,166800.0],["2000-06-20",0.4548,0.4548,0.4371,0.441,144000.0],["2000-06-21",0.4568,0.4568,0.441,0.4509,238400.0],["2000-06-22",0.445,0.4528,0.441,0.4528,90000.0],["2000-06-23",0.4548,0.4568,0.4469,0.4489,131600.0],["2000-06-26",0.4568,0.4568,0.443,0.443,47200.0],["2000-06-27",0.4568,0.4568,0.441,0.4548,193600.0],["2000-06-28",0.441,0.4666,0.441,0.4666,115600.0],["2000-06-29",0.4528,0.4607,0.4528,0.4568,70000.0],["2000-06-30",0.4568,0.4765,0.4568,0.4765,66000.0],["2000-07-03",0.4784,0.4784,0.4725,0.4765,141200.0],["2000-07-05",0.4745,0.4765,0.4607,0.4646,179200.0],["2000-07-06",0.4765,0.4765,0.4686,0.4686,66000.0],["2000-07-07",0.4804,0.4804,0.4745,0.4765,233200.0],["2000-07-10",0.4784,0.4843,0.4765,0.4784,126800.0],["2000-07-11",0.4784,0.504,0.4765,0.4902,384400.0],["2000-07-12",0.4961,0.5178,0.4883,0.504,253200.0],["2000-07-13",0.508,0.5119,0.4922,0.4961,181600.0],["2000-07-14",0.4942,0.5158,0.4942,0.508,114000.0],["2000-07-17",0.508,0.5316,0.5001,0.5198,230000.0],["2000-07-18",0.5237,0.5316,0.5001,0.504,215600.0],["2000-07-19",0.5198,0.5276,0.506,0.5119,326400.0],["2000-07-20",0.5119,0.5434,0.5119,0.5217,183200.0],["2000-07-21",0.5276,0.5336,0.506,0.5198,135200.0],["2000-07-24",0.5257,0.5316,0.4961,0.504,587600.0],["2000-07-25",0.5021,0.5021,0.4607,0.4804,290800.0],["2000-07-26",0.4804,0.4824,0.4705,0.4784,137600.0],["2000-07-27",0.4866,0.4988,0.4764,0.4967,263600.0],["2000-07-28",0.4764,0.4988,0.4764,0.4845,75200.0],["2000-07-31",0.4866,0.4967,0.4764,0.4906,81200.0],["2000-08-01",0.4886,0.4927,0.4845,0.4886,112800.0],["2000-08-02",0.4886,0.4927,0.4845,0.4886,106800.0],["2000-08-03",0.4805,0.4805,0.4682,0.4682,148000.0],["2000-08-04",0.4723,0.4927,0.4642,0.4845,99600.0],["2000-08-07",0.4927,0.5008,0.4805,0.4886,71600.0],["2000-08-08",0.4886,0.4927,0.4886,0.4886,60800.0],["2000-08-09",0.4886,0.4927,0.4805,0.4866,201200.0],["2000-08-10",0.4927,0.5008,0.4845,0.4967,102000.0],["2000-08-11",0.5008,0.5049,0.4805,0.4845,52800.0],["2000-08-14",0.4805,0.4967,0.4805,0.4805,82400.0],["2000-08-15",0.4967,0.5049,0.4845,0.4927,220400.0],["2000-08-16",0.4886,0.4967,0.4866,0.4967,88800.0],["2000-08-17",0.4967,0.5029,0.4927,0.4947,57600.0],["2000-08-18",0.5049,0.5049,0.4947,0.4947,74400.0],["2000-08-21",0.4947,0.5029,0.4805,0.4886,109200.0],["2000-08-22",0.4886,0.5049,0.4886,0.5049,98000.0],["2000-08-23",0.5049,0.5049,0.4845,0.5049,312800.0],["2000-08-24",0.4886,0.5049,0.4886,0.4906,113600.0],["2000-08-25",0.4988,0.4988,0.4866,0.4866,157200.0],["2000-08-28",0.4886,0.4967,0.4866,0.4967,102800.0],["2000-08-29",0.4967,0.4967,0.4927,0.4947,52400.0],["2000-08-30",0.4967,0.4988,0.4927,0.4967,146800.0],["2000-08-31",0.4988,0.4988,0.4866,0.4967,171600.0],["2000-09-01",0.5049,0.5212,0.5008,0.513,66400.0],["2000-09-05",0.5191,0.5232,0.513,0.513,127200.0],["2000-09-06",0.513,0.5354,0.513,0.5151,68400.0],["2000-09-07",0.5069,0.5171,0.4967,0.5049,170400.0],["2000-09-08",0.5171,0.5334,0.5008,0.509,93200.0],["2000-09-11",0.5212,0.5252,0.5049,0.513,49200.0],["2000-09-12",0.5171,0.5293,0.509,0.5232,139200.0],["2000-09-13",0.5273,0.5375,0.5212,0.5293,176000.0],["2000-09-14",0.5334,0.5782,0.5293,0.5578,140000.0],["2000-09-15",0.5538,0.57,0.5456,0.5517,102400.0],["2000-09-18",0.5456,0.568,0.5456,0.5538,199600.0],["2000-09-19",0.5293,0.568,0.5293,0.5395,211200.0],["2000-09-20",0.5578,0.5578,0.5395,0.5497,100800.0],["2000-09-21",0.5538,0.5619,0.5395,0.5415,132000.0],["2000-09-22",0.5538,0.5538,0.5395,0.5517,138800.0],["2000-09-25",0.5538,0.5578,0.5476,0.5497,82400.0],["2000-09-26",0.5436,0.5599,0.5436,0.5456,121600.0],["2000-09-27",0.5517,0.5578,0.5456,0.5497,149600.0],["2000-09-28",0.5538,0.5599,0.5497,0.5558,135600.0],["2000-09-29",0.5578,0.5578,0.5375,0.5456,139600.0],["2000-10-02",0.5578,0.5578,0.5497,0.5558,120400.0],["2000-10-03",0.5568,0.5578,0.5476,0.5538,103600.0],["2000-10-04",0.5497,0.5538,0.5415,0.5415,79200.0],["2000-10-05",0.5375,0.5375,0.5293,0.5293,148400.0],["2000-10-06",0.5293,0.5334,0.5212,0.5212,115600.0],["2000-10-09",0.5456,0.5619,0.5334,0.5578,48800.0],["2000-10-10",0.5538,0.5619,0.5456,0.5456,100000.0],["2000-10-11",0.5415,0.5639,0.5293,0.5415,108800.0],["2000-10-12",0.5436,0.5436,0.5232,0.5232,114800.0],["2000-10-13",0.5334,0.5375,0.5212,0.5232,108800.0],["2000-10-16",0.5232,0.5415,0.5232,0.5334,228000.0],["2000-10-17",0.5415,0.5415,0.5212,0.5252,125200.0],["2000-10-18",0.5252,0.5375,0.5252,0.5354,121600.0],["2000-10-19",0.5354,0.5415,0.5273,0.5334,73200.0],["2000-10-20",0.5334,0.5375,0.5334,0.5334,6800.0],["2000-10-23",0.5293,0.5375,0.5252,0.5375,84800.0],["2000-10-24",0.5375,0.5415,0.5354,0.5415,110800.0],["2000-10-25",0.5252,0.5538,0.5252,0.5436,130400.0],["2000-10-26",0.5354,0.5538,0.5252,0.5354,128000.0],["2000-10-27",0.5375,0.5375,0.5354,0.5375,68400.0],["2000-10-30",0.5354,0.5538,0.5354,0.5482,62000.0],["2000-10-31",0.5644,0.5707,0.556,0.5623,103600.0],["2000-11-01",0.5539,0.5581,0.5539,0.556,36800.0],["2000-11-02",0.5602,0.5707,0.5581,0.5707,162000.0],["2000-11-03",0.556,0.5707,0.556,0.5623,64400.0],["2000-11-06",0.5623,0.5665,0.5539,0.556,76400.0],["2000-11-07",0.5539,0.5623,0.5539,0.5623,24400.0],["2000-11-08",0.556,0.5665,0.556,0.5665,51600.0],["2000-11-09",0.5623,0.5707,0.5623,0.5644,92400.0],["2000-11-10",0.5581,0.5665,0.5581,0.5581,49200.0],["2000-11-13",0.5623,0.5623,0.535,0.5413,100000.0],["2000-11-14",0.5623,0.5623,0.5287,0.5308,133200.0],["2000-11-15",0.5665,0.5665,0.5287,0.5455,80800.0],["2000-11-16",0.5413,0.5455,0.5329,0.5455,68800.0],["2000-11-17",0.5455,0.5455,0.5287,0.5371,65600.0],["2000-11-20",0.5287,0.5476,0.5287,0.5329,145600.0],["2000-11-21",0.5455,0.5539,0.5329,0.5329,38400.0],["2000-11-22",0.5539,0.5707,0.5455,0.5539,29600.0],["2000-11-24",0.556,0.5707,0.5539,0.5665,32400.0],["2000-11-27",0.5697,0.5697,0.5539,0.5665,63200.0],["2000-11-28",0.5497,0.5707,0.5497,0.5539,35600.0],["2000-11-29",0.5539,0.5581,0.5371,0.5539,56800.0],["2000-11-30",0.5392,0.5539,0.5371,0.5539,28400.0],["2000-12-01",0.5539,0.5539,0.5287,0.5329,139200.0],["2000-12-04",0.5245,0.5455,0.5245,0.5455,37600.0],["2000-12-05",0.5455,0.5455,0.5036,0.5455,216400.0],["2000-12-06",0.5497,0.5539,0.5455,0.5455,17200.0],["2000-12-07",0.5224,0.5497,0.5204,0.5204,82400.0],["2000-12-08",0.5204,0.5371,0.5204,0.5371,19600.0],["2000-12-11",0.535,0.5539,0.5204,0.5245,148000.0],["2000-12-12",0.5224,0.5413,0.5204,0.5308,143200.0],["2000-12-13",0.5371,0.5371,0.512,0.5141,338000.0],["2000-12-14",0.5329,0.5539,0.5204,0.5245,211600.0],["2000-12-15",0.5235,0.5707,0.5204,0.5287,324800.0],["2000-12-18",0.5371,0.5371,0.5287,0.5287,37600.0],["2000-12-19",0.5308,0.5623,0.5308,0.5413,34400.0],["2000-12-20",0.5539,0.5623,0.5413,0.5602,140800.0],["2000-12-21",0.5539,0.5686,0.5413,0.5665,90400.0],["2000-12-22",0.5665,0.5686,0.5329,0.5392,63600.0],["2000-12-26",0.5497,0.5707,0.5371,0.5707,133600.0],["2000-12-27",0.5665,0.5875,0.5539,0.5707,211200.0],["2000-12-28",0.5707,0.6127,0.5665,0.6064,205200.0],["2000-12-29",0.6085,0.6085,0.5791,0.6043,69200.0],["2001-01-02",0.6127,0.6127,0.5581,0.5833,188800.0],["2001-01-03",0.5749,0.5875,0.5665,0.5875,104800.0],["2001-01-04",0.5875,0.6127,0.5791,0.5791,276800.0],["2001-01-05",0.5875,0.5875,0.5707,0.5875,98000.0],["2001-01-08",0.5875,0.5875,0.577,0.5875,106400.0],["2001-01-09",0.5875,0.619,0.5791,0.6001,443600.0],["2001-01-10",0.6064,0.6127,0.6043,0.6085,280000.0],["2001-01-11",0.6085,0.6127,0.6001,0.6127,155200.0],["2001-01-12",0.6169,0.6169,0.598,0.6085,95600.0],["2001-01-16",0.6001,0.6169,0.6001,0.6127,178800.0],["2001-01-17",0.6169,0.6316,0.6127,0.6295,232400.0],["2001-01-18",0.6525,0.6546,0.6127,0.6169,223600.0],["2001-01-19",0.6211,0.6211,0.6085,0.6127,153200.0],["2001-01-22",0.6158,0.6169,0.6085,0.6127,396400.0],["2001-01-23",0.6106,0.6274,0.6106,0.6274,298000.0],["2001-01-24",0.6295,0.6462,0.6295,0.6337,647600.0],["2001-01-25",0.6368,0.6379,0.6085,0.6211,141600.0],["2001-01-26",0.6379,0.642,0.6295,0.642,287200.0],["2001-01-29",0.6528,0.655,0.6162,0.6464,197200.0],["2001-01-30",0.6517,0.6593,0.6334,0.6442,175200.0],["2001-01-31",0.6614,0.6636,0.6334,0.6377,131200.0],["2001-02-01",0.6334,0.6571,0.6205,0.655,248800.0],["2001-02-02",0.6464,0.655,0.6334,0.655,225600.0],["2001-02-05",0.6582,0.6593,0.642,0.6593,82800.0],["2001-02-06",0.6464,0.6701,0.642,0.6636,391200.0],["2001-02-07",0.6614,0.6701,0.6313,0.6485,198000.0],["2001-02-08",0.6528,0.6593,0.6485,0.6593,55200.0],["2001-02-09",0.6614,0.6701,0.6464,0.6464,251200.0],["2001-02-12",0.6593,0.6593,0.6442,0.6593,110800.0],["2001-02-13",0.6679,0.6679,0.655,0.655,76000.0],["2001-02-14",0.655,0.6701,0.6507,0.6701,114000.0],["2001-02-15",0.6701,0.6722,0.655,0.655,107200.0],["2001-02-16",0.6571,0.6593,0.6464,0.6593,134800.0],["2001-02-20",0.655,0.6808,0.6485,0.6808,223600.0],["2001-02-21",0.6647,0.6787,0.6507,0.6722,235600.0],["2001-02-22",0.6636,0.6808,0.6593,0.6614,126800.0],["2001-02-23",0.6614,0.6722,0.6464,0.655,205200.0],["2001-02-26",0.6561,0.6614,0.642,0.655,120400.0],["2001-02-27",0.642,0.6636,0.642,0.6528,193200.0],["2001-02-28",0.6528,0.6636,0.6464,0.655,123200.0],["2001-03-01",0.6464,0.655,0.642,0.6528,160800.0],["2001-03-02",0.6571,0.6571,0.642,0.6507,110800.0],["2001-03-05",0.6528,0.655,0.6485,0.6507,120400.0],["2001-03-06",0.6485,0.655,0.6464,0.6464,168000.0],["2001-03-07",0.6464,0.6614,0.6442,0.655,136000.0],["2001-03-08",0.6464,0.6894,0.6464,0.6873,135200.0],["2001-03-09",0.6636,0.6938,0.6636,0.6765,104800.0],["2001-03-12",0.6744,0.676,0.6507,0.6571,153200.0],["2001-03-13",0.655,0.6722,0.655,0.6636,94800.0],["2001-03-14",0.6528,0.655,0.6485,0.6528,58400.0],["2001-03-15",0.6507,0.6636,0.6442,0.6485,172000.0],["2001-03-16",0.6496,0.6571,0.6464,0.6507,53600.0],["2001-03-19",0.6544,0.655,0.642,0.655,53600.0],["2001-03-20",0.6507,0.6722,0.6507,0.6614,186400.0],["2001-03-21",0.6614,0.6722,0.6571,0.6679,104800.0],["2001-03-22",0.6722,0.6851,0.655,0.6765,174000.0],["2001-03-23",0.6873,0.6873,0.6722,0.6868,511200.0],["2001-03-26",0.6808,0.6894,0.6808,0.683,231600.0],["2001-03-27",0.6808,0.6808,0.6507,0.6657,154000.0],["2001-03-28",0.6657,0.7067,0.6636,0.7067,646800.0],["2001-03-29",0.7164,0.7584,0.7153,0.7584,1061600.0],["2001-03-30",0.7584,0.7756,0.7325,0.7519,740000.0],["2001-04-02",0.7573,0.7842,0.7498,0.7584,457200.0],["2001-04-03",0.7546,0.76,0.7153,0.7368,527600.0],["2001-04-04",0.7368,0.7713,0.7325,0.7605,255600.0],["2001-04-05",0.7659,0.7735,0.7584,0.7649,238000.0],["2001-04-06",0.711,0.7562,0.711,0.7282,250000.0],["2001-04-09",0.7412,0.7756,0.7343,0.7698,315200.0],["2001-04-10",0.7801,0.7846,0.7567,0.7629,181200.0],["2001-04-11",0.7929,0.7929,0.7532,0.7636,210000.0],["2001-04-12",0.7653,0.7808,0.7587,0.7618,251200.0],["2001-04-16",0.7753,0.7825,0.7556,0.767,221600.0],["2001-04-17",0.7611,0.7922,0.7611,0.7842,302800.0],["2001-04-18",0.7929,0.8142,0.7925,0.8129,293600.0],["2001-04-19",0.7946,0.8125,0.7918,0.7918,384800.0],["2001-04-20",0.7922,0.7998,0.7918,0.7922,105200.0],["2001-04-23",0.8008,0.8008,0.7543,0.7687,228800.0],["2001-04-24",0.7722,0.7963,0.7618,0.7963,248800.0],["2001-04-25",0.796,0.7967,0.7808,0.7877,232400.0],["2001-04-26",0.788,0.7929,0.7756,0.7811,262800.0],["2001-04-27",0.7956,0.7963,0.7863,0.7863,236400.0],["2001-04-30",0.8022,0.8025,0.7894,0.7942,375600.0],["2001-05-01",0.8015,0.8015,0.7946,0.7994,360400.0],["2001-05-02",0.8103,0.8124,0.7522,0.7663,425600.0],["2001-05-03",0.7836,0.7839,0.7575,0.7575,285200.0],["2001-05-04",0.7695,0.7804,0.7628,0.7804,318000.0],["2001-05-07",0.7786,0.7927,0.7681,0.791,542000.0],["2001-05-08",0.798,0.8191,0.7691,0.8068,224800.0],["2001-05-09",0.8191,0.8315,0.8103,0.8315,132400.0],["2001-05-10",0.8251,0.8368,0.8033,0.8124,202800.0],["2001-05-11",0.8096,0.817,0.7994,0.817,126400.0],["2001-05-14",0.8107,0.8237,0.8033,0.8128,230800.0],["2001-05-15",0.8191,0.8364,0.8103,0.8311,90000.0],["2001-05-16",0.8368,0.8611,0.8121,0.8477,242800.0],["2001-05-17",0.8477,0.8716,0.847,0.8632,462000.0],["2001-05-18",0.8667,0.8928,0.8667,0.8808,295200.0],["2001-05-21",0.8808,1.0566,0.8551,0.9104,1003200.0],["2001-05-22",0.9153,0.9354,0.8642,0.8843,390800.0],["2001-05-23",0.9026,0.9055,0.8297,0.8466,414400.0],["2001-05-24",0.8459,0.8583,0.8139,0.8297,227600.0],["2001-05-25",0.8237,0.8586,0.8237,0.8568,181600.0],["2001-05-29",0.8611,0.8611,0.842,0.859,108800.0],["2001-05-30",0.8607,0.8611,0.8132,0.8198,141600.0],["2001-05-31",0.828,0.842,0.8272,0.8375,290800.0],["2001-06-01",0.8361,0.8597,0.8301,0.8456,107200.0],["2001-06-04",0.8403,0.8611,0.8322,0.8466,192400.0],["2001-06-05",0.8459,0.8459,0.8389,0.842,137200.0],["2001-06-06",0.8491,0.8667,0.8456,0.8516,466400.0],["2001-06-07",0.8544,0.8597,0.842,0.8456,453600.0],["2001-06-08",0.8297,0.8456,0.8297,0.835,239600.0],["2001-06-11",0.8346,0.835,0.8047,0.8047,276800.0],["2001-06-12",0.7705,0.7857,0.7526,0.7786,781600.0],["2001-06-13",0.7755,0.7962,0.7751,0.7931,150000.0],["2001-06-14",0.7924,0.7962,0.7821,0.7962,88000.0],["2001-06-15",0.786,0.8216,0.786,0.8132,187200.0],["2001-06-18",0.8174,0.8315,0.8103,0.8107,72400.0],["2001-06-19",0.8128,0.8262,0.8086,0.8177,103200.0],["2001-06-20",0.8287,0.8287,0.749,0.749,522800.0],["2001-06-21",0.7452,0.7821,0.7452,0.7624,273200.0],["2001-06-22",0.7614,0.7614,0.7346,0.7533,195600.0],["2001-06-25",0.7557,0.7751,0.754,0.7751,221600.0],["2001-06-26",0.7596,0.7758,0.7575,0.7733,182800.0],["2001-06-27",0.7726,0.774,0.7399,0.774,144800.0],["2001-06-28",0.7772,0.7903,0.7663,0.785,206400.0],["2001-06-29",0.7839,0.8012,0.7839,0.8012,241200.0],["2001-07-02",0.8082,0.8244,0.8019,0.8244,175200.0],["2001-07-03",0.8244,0.8477,0.8177,0.8456,95200.0],["2001-07-05",0.8449,0.8755,0.8427,0.8547,130800.0],["2001-07-06",0.8547,0.8632,0.8368,0.8509,124400.0],["2001-07-09",0.859,0.859,0.8332,0.842,141600.0],["2001-07-10",0.8368,0.8424,0.8315,0.8332,161600.0],["2001-07-11",0.8318,0.8632,0.8202,0.8533,214400.0],["2001-07-12",0.8459,0.8544,0.8456,0.8526,56400.0],["2001-07-13",0.8456,0.8544,0.8456,0.8463,44400.0],["2001-07-16",0.8456,0.8491,0.8315,0.842,136000.0],["2001-07-17",0.8332,0.8456,0.8019,0.8086,184800.0],["2001-07-18",0.8061,0.8103,0.7836,0.7927,132800.0],["2001-07-19",0.8103,0.8103,0.7656,0.7716,209600.0],["2001-07-20",0.7839,0.7839,0.7656,0.7733,201600.0],["2001-07-23",0.7804,0.7804,0.7663,0.7698,90800.0],["2001-07-24",0.7733,0.7786,0.7698,0.7765,258000.0],["2001-07-25",0.7765,0.8068,0.7751,0.7994,150800.0],["2001-07-26",0.8174,0.8477,0.816,0.8382,419600.0],["2001-07-27",0.8396,0.8396,0.8103,0.8103,127600.0],["2001-07-30",0.8227,0.8364,0.8114,0.828,179600.0],["2001-07-31",0.828,0.8368,0.8174,0.8198,301600.0],["2001-08-01",0.8328,0.8461,0.8209,0.8274,163200.0],["2001-08-02",0.8314,0.8317,0.7921,0.7921,307200.0],["2001-08-03",0.7925,0.8206,0.7849,0.8011,123200.0],["2001-08-06",0.8141,0.8191,0.7968,0.7982,113600.0],["2001-08-07",0.7982,0.809,0.7982,0.8,98000.0],["2001-08-08",0.8191,0.8198,0.7993,0.8198,98800.0],["2001-08-09",0.8227,0.8371,0.8209,0.8281,96800.0],["2001-08-10",0.8371,0.8433,0.8245,0.8292,54400.0],["2001-08-13",0.8335,0.8461,0.8191,0.8288,121600.0],["2001-08-14",0.8324,0.8533,0.8238,0.8461,51600.0],["2001-08-15",0.8533,0.8551,0.8415,0.8447,79600.0],["2001-08-16",0.8551,0.8591,0.8407,0.8591,126800.0],["2001-08-17",0.8508,0.8623,0.8483,0.8483,81600.0],["2001-08-20",0.8634,0.8645,0.8461,0.8605,104800.0],["2001-08-21",0.8641,0.8674,0.8551,0.8641,82000.0],["2001-08-22",0.8569,0.8785,0.8569,0.8785,116400.0],["2001-08-23",0.8778,0.8832,0.8641,0.8775,159200.0],["2001-08-24",0.8793,0.88,0.8659,0.8731,51200.0],["2001-08-27",0.8778,0.8778,0.8551,0.8742,164800.0],["2001-08-28",0.8728,0.8767,0.8519,0.8728,115200.0],["2001-08-29",0.8731,0.8821,0.8555,0.8749,42400.0],["2001-08-30",0.8746,0.8821,0.8663,0.8764,76400.0],["2001-08-31",0.8811,0.8811,0.8677,0.8749,30000.0],["2001-09-04",0.8739,0.8821,0.867,0.8821,46000.0],["2001-09-05",0.8757,0.8973,0.8757,0.8911,102800.0],["2001-09-06",0.8908,0.8911,0.8411,0.844,114400.0],["2001-09-07",0.8458,0.8461,0.8191,0.8436,88400.0],["2001-09-10",0.8461,0.8685,0.8353,0.8641,50000.0],["2001-09-17",0.8508,0.8962,0.8425,0.8728,226400.0],["2001-09-18",0.8731,0.9001,0.8731,0.9001,132400.0],["2001-09-19",0.9045,0.9073,0.8281,0.8634,205600.0],["2001-09-20",0.8641,0.8731,0.7993,0.8101,310000.0],["2001-09-21",0.817,0.8353,0.7997,0.8346,155600.0],["2001-09-24",0.8353,0.867,0.8353,0.8605,266800.0],["2001-09-25",0.8605,0.8674,0.8288,0.8288,87200.0],["2001-09-26",0.8605,0.8623,0.8058,0.8195,129600.0],["2001-09-27",0.8105,0.8314,0.8011,0.8281,206800.0],["2001-09-28",0.8245,0.8641,0.8245,0.8461,75600.0],["2001-10-01",0.8551,0.8659,0.8393,0.8497,200800.0],["2001-10-02",0.8407,0.8778,0.8155,0.8677,126400.0],["2001-10-03",0.8674,0.8753,0.8641,0.8695,85200.0],["2001-10-04",0.8695,0.8721,0.8652,0.8713,76400.0],["2001-10-05",0.8713,0.8731,0.8649,0.8731,40000.0],["2001-10-08",0.8728,0.8767,0.8677,0.8767,56800.0],["2001-10-09",0.8749,0.9271,0.8699,0.9235,190000.0],["2001-10-10",0.907,0.9181,0.8926,0.9084,350000.0],["2001-10-11",0.8947,0.9019,0.8857,0.8857,119600.0],["2001-10-12",0.8962,0.9037,0.8681,0.8821,66800.0],["2001-10-15",0.8865,0.9001,0.871,0.8731,94800.0],["2001-10-16",0.8785,0.8973,0.8688,0.8771,107600.0],["2001-10-17",0.8811,0.8904,0.8713,0.8821,165200.0],["2001-10-18",0.8875,0.8947,0.8587,0.8587,92800.0],["2001-10-19",0.8821,0.8893,0.8407,0.8713,123200.0],["2001-10-22",0.8695,0.8713,0.8433,0.8479,123600.0],["2001-10-23",0.867,0.8674,0.8541,0.8605,236000.0],["2001-10-24",0.8638,0.8821,0.8605,0.8677,207600.0],["2001-10-25",0.8677,0.9001,0.8641,0.871,263200.0],["2001-10-26",0.8677,0.9221,0.8674,0.9221,209600.0],["2001-10-29",0.9358,0.9581,0.9181,0.9401,365600.0],["2001-10-30",0.9585,0.9707,0.9145,0.9145,164400.0],["2001-10-31",0.9546,0.966,0.8999,0.9175,335600.0],["2001-11-01",0.9329,0.9329,0.9186,0.9256,138800.0],["2001-11-02",0.9278,0.9476,0.9182,0.9278,110400.0],["2001-11-05",0.9182,0.9366,0.9178,0.9311,182000.0],["2001-11-06",0.9366,0.9696,0.9322,0.9487,159200.0],["2001-11-07",0.9557,0.9557,0.9362,0.9366,109200.0],["2001-11-08",0.9461,0.9549,0.9311,0.9366,74400.0],["2001-11-09",0.9399,0.9667,0.9366,0.9513,139200.0],["2001-11-12",0.9483,0.9696,0.9274,0.9333,228800.0],["2001-11-13",0.9549,0.9586,0.9351,0.9461,94800.0],["2001-11-14",0.9524,0.9549,0.9369,0.9549,144000.0],["2001-11-15",0.9549,0.9689,0.9112,0.9182,265200.0],["2001-11-16",0.898,0.9182,0.8778,0.8859,323200.0],["2001-11-19",0.8914,0.8943,0.8381,0.8815,296400.0],["2001-11-20",0.8903,0.898,0.8719,0.8896,173200.0],["2001-11-21",0.8962,0.9347,0.891,0.9344,160000.0],["2001-11-23",0.9212,0.9366,0.9164,0.9274,89600.0],["2001-11-26",0.9248,0.9347,0.8936,0.9006,237200.0],["2001-11-27",0.909,0.9351,0.8999,0.9311,164400.0],["2001-11-28",0.9182,0.9226,0.8866,0.9021,268400.0],["2001-11-29",0.9186,0.9494,0.8455,0.8815,303600.0],["2001-11-30",0.8907,0.8962,0.8561,0.8888,203600.0],["2001-12-03",0.8962,0.9039,0.8448,0.9039,119600.0],["2001-12-04",0.9043,0.9311,0.9043,0.9256,137200.0],["2001-12-05",0.9252,0.9311,0.8999,0.9164,77600.0],["2001-12-06",0.9094,0.9241,0.8962,0.9017,109200.0],["2001-12-07",0.9101,0.9182,0.9017,0.9175,68000.0],["2001-12-10",0.9178,0.9256,0.9105,0.9189,81200.0],["2001-12-11",0.9193,0.9322,0.9112,0.9256,132800.0],["2001-12-12",0.9252,0.9366,0.9035,0.927,105600.0],["2001-12-13",0.934,0.9403,0.9028,0.909,78000.0],["2001-12-14",0.9164,0.9256,0.8815,0.8987,98800.0],["2001-12-17",0.8999,0.9256,0.8914,0.9219,81200.0],["2001-12-18",0.9215,0.9476,0.9182,0.9421,226800.0],["2001-12-19",0.9289,0.9494,0.9219,0.9329,162000.0],["2001-12-20",0.9432,0.9538,0.9274,0.9538,88800.0],["2001-12-21",0.9494,0.9656,0.9351,0.9623,114400.0],["2001-12-24",0.966,0.9898,0.9549,0.966,115600.0],["2001-12-26",0.9733,0.9865,0.9549,0.9696,90000.0],["2001-12-27",0.9733,0.9983,0.9605,0.9876,143200.0],["2001-12-28",0.9917,1.0045,0.966,0.9972,115200.0],["2001-12-31",1.0009,1.0082,0.9843,0.9953,104800.0],["2002-01-02",1.0045,1.0115,0.9909,1.01,366400.0],["2002-01-03",1.01,1.0144,0.9832,0.9939,142800.0],["2002-01-04",0.9928,1.0266,0.9843,1.0064,179600.0],["2002-01-07",1.0244,1.0376,1.0045,1.0192,210000.0],["2002-01-08",1.0236,1.0335,0.9917,1.0284,170000.0],["2002-01-09",1.0284,1.0335,1.0104,1.0192,125200.0],["2002-01-10",1.0211,1.0233,0.9733,0.9762,170000.0],["2002-01-11",0.9946,0.9957,0.9549,0.9568,142400.0],["2002-01-14",0.959,0.9818,0.9425,0.9619,110000.0],["2002-01-15",0.9623,0.9917,0.9549,0.9917,102400.0],["2002-01-16",0.9869,0.9876,0.9682,0.977,98000.0],["2002-01-17",0.9836,0.9942,0.9755,0.9898,158000.0],["2002-01-18",0.9917,1.0111,0.988,0.9953,79600.0],["2002-01-22",0.9972,1.01,0.97,0.9825,93600.0],["2002-01-23",0.9733,0.9972,0.9696,0.9829,167200.0],["2002-01-24",0.9847,0.9972,0.977,0.9972,107200.0],["2002-01-25",0.999,0.9998,0.9825,0.9847,87200.0],["2002-01-28",0.9917,1.0045,0.9843,0.988,96800.0],["2002-01-29",0.988,1.0064,0.9777,0.9843,106400.0],["2002-01-30",0.9843,0.9953,0.9549,0.9803,147200.0],["2002-01-31",0.999,0.999,0.8796,0.926,431200.0],["2002-02-01",0.9264,0.935,0.8916,0.9279,237600.0],["2002-02-04",0.9294,0.9451,0.9024,0.941,169200.0],["2002-02-05",0.9144,0.9638,0.889,0.8983,205600.0],["2002-02-06",0.8931,0.8983,0.8126,0.8279,502000.0],["2002-02-07",0.8347,0.8796,0.8328,0.8467,288000.0],["2002-02-08",0.8774,0.9051,0.8646,0.8721,153200.0],["2002-02-11",0.8871,0.889,0.8684,0.8852,156800.0],["2002-02-12",0.8852,0.9163,0.8833,0.9144,97600.0],["2002-02-13",0.9077,0.9208,0.8927,0.8991,88000.0],["2002-02-14",0.9088,0.9088,0.8702,0.8852,130000.0],["2002-02-15",0.8893,0.9241,0.8695,0.917,95600.0],["2002-02-19",0.9077,0.9226,0.8908,0.8908,83600.0],["2002-02-20",0.8983,0.9159,0.8744,0.8976,86800.0],["2002-02-21",0.8908,0.9017,0.874,0.8818,133600.0],["2002-02-22",0.8815,0.9021,0.8815,0.8908,76000.0],["2002-02-25",0.8976,0.9223,0.8818,0.9058,129600.0],["2002-02-26",0.9009,0.9163,0.8706,0.8852,200400.0],["2002-02-27",0.8901,0.8908,0.8609,0.8796,138000.0],["2002-02-28",0.8897,0.8897,0.8609,0.8863,58800.0],["2002-03-01",0.8815,0.9208,0.8815,0.917,158400.0],["2002-03-04",0.9133,0.917,0.8815,0.8957,120400.0],["2002-03-05",0.8983,0.9223,0.8953,0.9129,102800.0],["2002-03-06",0.9077,0.9114,0.8946,0.9039,80000.0],["2002-03-07",0.9107,0.914,0.8983,0.9047,53200.0],["2002-03-08",0.9009,0.9208,0.8983,0.9178,113200.0],["2002-03-11",0.9152,0.9223,0.8983,0.9077,94800.0],["2002-03-12",0.917,0.9174,0.8953,0.8994,118800.0],["2002-03-13",0.9088,0.9226,0.8931,0.9047,49600.0],["2002-03-14",0.9133,0.9208,0.9054,0.9054,59200.0],["2002-03-15",0.9069,0.9245,0.8946,0.9245,78800.0],["2002-03-18",0.9077,0.9245,0.8972,0.9092,82400.0],["2002-03-19",0.9062,0.9129,0.8927,0.9021,98800.0],["2002-03-20",0.9152,0.917,0.8934,0.9084,80800.0],["2002-03-21",0.917,0.9174,0.9058,0.9174,45200.0],["2002-03-22",0.9092,0.9226,0.9092,0.9226,67600.0],["2002-03-25",0.9215,0.9241,0.8983,0.9185,56400.0],["2002-03-26",0.9118,0.9133,0.8983,0.8983,112000.0],["2002-03-27",0.9088,0.9088,0.88,0.8908,130800.0],["2002-03-28",0.8905,0.9065,0.8905,0.9051,69200.0],["2002-04-01",0.8908,0.9073,0.8796,0.8983,81200.0],["2002-04-02",0.8983,0.9133,0.88,0.9062,104800.0],["2002-04-03",0.9129,0.9182,0.9021,0.9065,66400.0],["2002-04-04",0.9047,0.9155,0.8946,0.8983,80800.0],["2002-04-05",0.8983,0.9167,0.8882,0.9137,74000.0],["2002-04-08",0.9133,0.9226,0.8908,0.9129,69200.0],["2002-04-09",0.92,0.9204,0.8983,0.9073,64000.0],["2002-04-10",0.9024,0.9114,0.8912,0.8912,50000.0],["2002-04-11",0.8815,0.9099,0.88,0.9095,92800.0],["2002-04-12",0.8983,0.9189,0.8897,0.9148,78400.0],["2002-04-15",0.8946,0.9208,0.8946,0.9133,43200.0],["2002-04-16",0.9144,0.9226,0.9009,0.9148,74800.0],["2002-04-17",0.9226,0.9245,0.9028,0.917,42800.0],["2002-04-18",0.9092,0.9245,0.8983,0.9137,31600.0],["2002-04-19",0.9204,0.9245,0.9174,0.9245,34800.0],["2002-04-22",0.9208,0.9245,0.9024,0.9241,96400.0],["2002-04-23",0.9245,0.9245,0.908,0.9245,57200.0],["2002-04-24",0.9189,0.9241,0.9021,0.923,97600.0],["2002-04-25",0.917,0.923,0.9039,0.9114,79200.0],["2002-04-26",0.9193,0.9193,0.9039,0.9152,49200.0],["2002-04-29",0.9152,0.9152,0.8893,0.9152,146000.0],["2002-04-30",0.9058,0.9241,0.9058,0.917,284800.0],["2002-05-01",0.9166,0.9247,0.9063,0.9128,219200.0],["2002-05-02",0.9086,0.9361,0.9067,0.9304,108000.0],["2002-05-03",0.9266,0.9323,0.9075,0.9285,74400.0],["2002-05-06",0.9209,0.9331,0.9124,0.9281,66400.0],["2002-05-07",0.9323,0.9342,0.917,0.9197,26800.0],["2002-05-08",0.9197,0.9293,0.9124,0.9281,95600.0],["2002-05-09",0.9132,0.93,0.9075,0.9174,66000.0],["2002-05-10",0.9281,0.9289,0.9136,0.9212,38400.0],["2002-05-13",0.917,0.9266,0.9075,0.9266,41200.0],["2002-05-14",0.9266,0.9266,0.9094,0.9224,78400.0],["2002-05-15",0.9228,0.9228,0.9113,0.9224,49200.0],["2002-05-16",0.9224,0.9266,0.9178,0.9243,70400.0],["2002-05-17",0.9266,0.9266,0.9098,0.9262,54800.0],["2002-05-20",0.9201,0.9258,0.914,0.9189,24400.0],["2002-05-21",0.9258,0.9266,0.9094,0.9094,50800.0],["2002-05-22",0.9166,0.9178,0.909,0.9163,67200.0],["2002-05-23",0.9228,0.9231,0.9136,0.914,76000.0],["2002-05-24",0.9147,0.9159,0.9037,0.9075,91600.0],["2002-05-28",0.9037,0.9132,0.8826,0.8941,182400.0],["2002-05-29",0.9155,0.9212,0.8865,0.917,138000.0],["2002-05-30",0.9098,0.9209,0.9059,0.9117,85600.0],["2002-05-31",0.917,0.9189,0.9094,0.9163,42800.0],["2002-06-03",0.9109,0.9186,0.8914,0.9079,92800.0],["2002-06-04",0.9075,0.9109,0.8884,0.9044,62400.0],["2002-06-05",0.8979,0.9094,0.8979,0.8987,48800.0],["2002-06-06",0.8964,0.9052,0.8788,0.8792,109200.0],["2002-06-07",0.8888,0.8941,0.8616,0.8826,108000.0],["2002-06-10",0.8826,0.8914,0.8494,0.8876,129600.0],["2002-06-11",0.8792,0.893,0.854,0.8754,78000.0],["2002-06-12",0.8563,0.8674,0.854,0.8578,52400.0],["2002-06-13",0.8483,0.8654,0.8364,0.8559,89200.0],["2002-06-14",0.8505,0.8674,0.8349,0.8559,138800.0],["2002-06-17",0.8502,0.8628,0.841,0.8509,128000.0],["2002-06-18",0.8509,0.8739,0.8509,0.8731,120000.0],["2002-06-19",0.8727,0.9056,0.8712,0.8876,90800.0],["2002-06-20",0.8891,0.9014,0.8792,0.9002,78400.0],["2002-06-21",0.9044,0.9105,0.8895,0.9037,51200.0],["2002-06-24",0.901,0.9113,0.8979,0.9098,73200.0],["2002-06-25",0.9113,0.9151,0.8853,0.9109,124000.0],["2002-06-26",0.8933,0.9113,0.891,0.9071,60400.0],["2002-06-27",0.9075,0.9105,0.8933,0.9102,58400.0],["2002-06-28",0.9094,0.9094,0.8979,0.9071,73600.0],["2002-07-01",0.9075,0.9151,0.8838,0.8979,133600.0],["2002-07-02",0.8998,0.9094,0.883,0.9025,144800.0],["2002-07-03",0.8953,0.9075,0.8891,0.9075,58000.0],["2002-07-05",0.9056,0.9151,0.8849,0.8884,62000.0],["2002-07-08",0.8979,0.9075,0.8788,0.888,131200.0],["2002-07-09",0.8826,0.8949,0.8788,0.8857,102000.0],["2002-07-10",0.8807,0.8995,0.8796,0.8995,62800.0],["2002-07-11",0.8849,0.9037,0.8834,0.901,100800.0],["2002-07-12",0.8949,0.8979,0.8823,0.8979,56400.0],["2002-07-15",0.8987,0.9063,0.8838,0.9017,85200.0],["2002-07-16",0.9017,0.9071,0.8865,0.8979,40000.0],["2002-07-17",0.8868,0.9029,0.8803,0.9029,42400.0],["2002-07-18",0.888,0.9025,0.8865,0.9021,60000.0],["2002-07-19",0.8884,0.9029,0.8609,0.8781,174800.0],["2002-07-22",0.8693,0.8696,0.7451,0.773,557200.0],["2002-07-23",0.7932,0.8024,0.7355,0.7585,297200.0],["2002-07-24",0.7493,0.7512,0.6496,0.716,486400.0],["2002-07-25",0.7585,0.7684,0.7153,0.7325,428000.0],["2002-07-26",0.7539,0.8291,0.7451,0.8291,164800.0],["2002-07-29",0.8291,0.8536,0.8074,0.846,143200.0],["2002-07-30",0.8679,0.8679,0.8374,0.8596,99200.0],["2002-07-31",0.8409,0.86,0.8311,0.8444,108400.0],["2002-08-01",0.8483,0.8557,0.8256,0.8272,80800.0],["2002-08-02",0.853,0.853,0.8288,0.8405,32400.0],["2002-08-05",0.8452,0.8561,0.8268,0.8479,74000.0],["2002-08-06",0.8448,0.8784,0.8448,0.8757,124800.0],["2002-08-07",0.8659,0.8835,0.8639,0.8737,60800.0],["2002-08-08",0.8737,0.9183,0.8722,0.9038,45600.0],["2002-08-09",0.9187,0.9187,0.8952,0.8987,79200.0],["2002-08-12",0.8897,0.9144,0.8897,0.9136,25200.0],["2002-08-13",0.914,0.9187,0.9003,0.9069,63600.0],["2002-08-14",0.9109,0.9284,0.8972,0.9273,84800.0],["2002-08-15",0.9277,0.9378,0.912,0.9152,96000.0],["2002-08-16",0.9116,0.9226,0.9116,0.9187,83600.0],["2002-08-19",0.9187,0.9378,0.9089,0.932,128400.0],["2002-08-20",0.9324,0.9464,0.93,0.9425,168800.0],["2002-08-21",0.9527,0.9578,0.9304,0.9484,143600.0],["2002-08-22",0.9562,0.9773,0.9386,0.9628,187200.0],["2002-08-23",0.9484,0.9675,0.9437,0.9609,168000.0],["2002-08-26",0.9609,0.9675,0.9488,0.9664,93600.0],["2002-08-27",0.9664,0.9668,0.9507,0.9531,46800.0],["2002-08-28",0.9585,0.9671,0.9519,0.9671,74800.0],["2002-08-29",0.9617,0.9671,0.9503,0.9535,107200.0],["2002-08-30",0.9617,0.9644,0.9503,0.9617,34400.0],["2002-09-03",0.9648,0.9675,0.9386,0.9433,88000.0],["2002-09-04",0.9464,0.964,0.932,0.9335,102800.0],["2002-09-05",0.9456,0.9656,0.9241,0.9386,88000.0],["2002-09-06",0.9578,0.9578,0.9402,0.9488,73200.0],["2002-09-09",0.9421,0.9578,0.9402,0.9515,36400.0],["2002-09-10",0.9394,0.9609,0.9003,0.9605,118800.0],["2002-09-11",0.9511,0.9671,0.9511,0.9636,38800.0],["2002-09-12",0.9566,0.9656,0.9464,0.9523,50400.0],["2002-09-13",0.9445,0.9601,0.9445,0.9578,50400.0],["2002-09-16",0.9523,0.9601,0.9421,0.9507,28800.0],["2002-09-17",0.9417,0.9527,0.9402,0.9472,28800.0],["2002-09-18",0.948,0.9554,0.9421,0.9519,45600.0],["2002-09-19",0.9441,0.9656,0.9425,0.9507,32000.0],["2002-09-20",0.9464,0.9542,0.9386,0.9398,52400.0],["2002-09-23",0.9453,0.9453,0.9054,0.9101,60000.0],["2002-09-24",0.9089,0.9089,0.8503,0.8561,132400.0],["2002-09-25",0.801,0.9089,0.7854,0.9007,146400.0],["2002-09-26",0.8933,0.9206,0.8796,0.9062,77600.0],["2002-09-27",0.8991,0.9284,0.8909,0.9183,36000.0],["2002-09-30",0.921,0.921,0.8991,0.9073,54000.0],["2002-10-01",0.8972,0.9202,0.8972,0.9148,23600.0],["2002-10-02",0.9101,0.946,0.9101,0.9281,34800.0],["2002-10-03",0.9245,0.9284,0.8796,0.8796,108000.0],["2002-10-04",0.8796,0.912,0.8405,0.8745,82800.0],["2002-10-07",0.8659,0.8976,0.8655,0.8866,24000.0],["2002-10-08",0.8894,0.8987,0.8385,0.844,57200.0],["2002-10-09",0.8358,0.844,0.7818,0.7936,188800.0],["2002-10-10",0.8245,0.8385,0.7951,0.8276,102800.0],["2002-10-11",0.8374,0.8749,0.837,0.871,76000.0],["2002-10-14",0.8467,0.9026,0.8268,0.8604,50400.0],["2002-10-15",0.8753,0.9062,0.8753,0.9058,77200.0],["2002-10-16",0.8933,0.9206,0.8917,0.8956,96000.0],["2002-10-17",0.9155,0.9155,0.8894,0.9136,83200.0],["2002-10-18",0.9003,0.9238,0.9003,0.9144,60000.0],["2002-10-21",0.9046,0.9222,0.8909,0.9015,109600.0],["2002-10-22",0.9136,0.9195,0.8995,0.9089,60400.0],["2002-10-23",0.9163,0.9304,0.8999,0.9034,44400.0],["2002-10-24",0.923,0.9308,0.8991,0.9089,82000.0],["2002-10-25",0.905,0.948,0.905,0.9187,89200.0],["2002-10-28",0.9183,0.9316,0.9159,0.9187,169600.0],["2002-10-29",0.9198,0.946,0.9148,0.9257,133200.0],["2002-10-30",0.9457,0.9605,0.9265,0.9385,250800.0],["2002-10-31",0.9545,0.9585,0.9305,0.9505,261600.0],["2002-11-01",0.9501,0.962,0.9397,0.9437,39600.0],["2002-11-04",0.9429,0.9501,0.9229,0.9473,81200.0],["2002-11-05",0.9205,0.9581,0.9205,0.9513,55200.0],["2002-11-06",0.9289,0.9565,0.9285,0.9461,71600.0],["2002-11-07",0.9365,0.9557,0.9365,0.9469,73600.0],["2002-11-08",0.9393,0.9553,0.9393,0.9485,36400.0],["2002-11-11",0.9429,0.9624,0.9429,0.9493,130000.0],["2002-11-12",0.9493,0.9493,0.9265,0.9433,85200.0],["2002-11-13",0.9437,0.9565,0.9321,0.9565,29600.0],["2002-11-14",0.9565,0.9676,0.9377,0.9624,52800.0],["2002-11-15",0.9581,1.0064,0.9581,0.9589,83200.0],["2002-11-18",0.9509,0.9684,0.9409,0.9561,202800.0],["2002-11-19",0.9589,0.9672,0.9445,0.9489,88400.0],["2002-11-20",0.9672,0.9672,0.9429,0.9473,97200.0],["2002-11-21",0.9485,0.9597,0.9433,0.9433,108400.0],["2002-11-22",0.9433,0.9585,0.9417,0.9505,43200.0],["2002-11-25",0.9521,0.9525,0.9389,0.9401,166400.0],["2002-11-26",0.9393,0.9561,0.9341,0.9465,22400.0],["2002-11-27",0.9501,0.9541,0.9389,0.9421,49200.0],["2002-11-29",0.9417,0.9553,0.9417,0.9545,6400.0],["2002-12-02",0.9581,0.9672,0.9441,0.9672,52400.0],["2002-12-03",0.9672,0.9672,0.9437,0.9453,42400.0],["2002-12-04",0.9461,0.9585,0.9461,0.9489,23200.0],["2002-12-05",0.9581,0.9581,0.9489,0.9533,16000.0],["2002-12-06",0.9537,0.9573,0.9445,0.9477,19600.0],["2002-12-09",0.9449,0.9565,0.9449,0.9457,44800.0],["2002-12-10",0.9453,0.9569,0.9329,0.9369,44400.0],["2002-12-11",0.9325,0.9469,0.9309,0.9337,60000.0],["2002-12-12",0.9553,0.9557,0.9341,0.9385,44800.0],["2002-12-13",0.9501,0.9509,0.9437,0.9445,24000.0],["2002-12-16",0.9509,0.9585,0.9429,0.9573,44800.0],["2002-12-17",0.9465,0.9581,0.9465,0.9509,39200.0],["2002-12-18",0.9441,0.9549,0.9441,0.9465,35600.0],["2002-12-19",0.9465,0.9581,0.9445,0.9457,43200.0],["2002-12-20",0.9457,0.9597,0.9457,0.9569,57200.0],["2002-12-23",0.9577,0.9644,0.9545,0.9593,52000.0],["2002-12-24",0.9549,0.9672,0.9509,0.9557,46400.0],["2002-12-26",0.9569,0.9613,0.9533,0.9585,22000.0],["2002-12-27",0.9565,0.9609,0.9525,0.9605,60400.0],["2002-12-30",0.9485,0.9609,0.9485,0.9577,121200.0],["2002-12-31",0.9585,0.9748,0.9549,0.9672,82000.0],["2003-01-02",0.9505,0.9824,0.9461,0.9808,34000.0],["2003-01-03",0.9812,0.9824,0.9593,0.9708,32000.0],["2003-01-06",0.976,0.9984,0.9708,0.9888,65200.0],["2003-01-07",0.9892,0.992,0.9585,0.9648,59600.0],["2003-01-08",0.974,0.974,0.9644,0.9644,40000.0],["2003-01-09",0.974,0.9984,0.9644,0.9648,54400.0],["2003-01-10",0.9692,0.9784,0.9644,0.9784,22800.0],["2003-01-13",0.9628,0.9784,0.9628,0.976,82800.0],["2003-01-14",0.9756,0.988,0.9748,0.9772,26000.0],["2003-01-15",0.9816,0.9884,0.9756,0.9804,33600.0],["2003-01-16",0.9884,0.9984,0.9836,0.998,26400.0],["2003-01-17",0.9984,0.9984,0.9808,0.9976,243600.0],["2003-01-21",0.998,0.998,0.9804,0.994,18400.0],["2003-01-22",0.9732,0.9848,0.9672,0.9848,66000.0],["2003-01-23",0.9756,0.9856,0.9585,0.9656,94000.0],["2003-01-24",0.9656,0.9712,0.9628,0.9704,34400.0],["2003-01-27",0.9676,0.9856,0.9676,0.9732,36400.0],["2003-01-28",0.9816,0.9824,0.9624,0.9824,52000.0],["2003-01-29",1.0072,1.0184,0.9964,0.9984,251600.0],["2003-01-30",0.9729,1.0194,0.9729,0.9998,221600.0],["2003-01-31",1.0072,1.0092,0.9851,1.0023,104400.0],["2003-02-03",0.9888,1.008,0.9831,0.9888,76400.0],["2003-02-04",0.9994,1.0051,0.9831,1.0002,46800.0],["2003-02-05",0.9864,1.0035,0.9864,0.9908,33200.0],["2003-02-06",0.9668,0.9676,0.9337,0.9611,226800.0],["2003-02-07",0.9647,0.9647,0.9505,0.9607,89200.0],["2003-02-10",0.9382,0.9578,0.9178,0.9182,396400.0],["2003-02-11",0.928,0.9382,0.9199,0.9333,3095600.0],["2003-02-12",0.9358,0.937,0.9252,0.9305,441200.0],["2003-02-13",0.9341,0.9341,0.9182,0.926,540000.0],["2003-02-14",0.928,0.928,0.9182,0.9219,379200.0],["2003-02-18",0.9276,0.9276,0.9203,0.9235,259200.0],["2003-02-19",0.926,0.926,0.9182,0.9199,201600.0],["2003-02-20",0.9199,0.9362,0.9182,0.928,367600.0],["2003-02-21",0.928,0.9362,0.9203,0.9362,317200.0],["2003-02-24",0.935,0.9403,0.9203,0.9337,527200.0],["2003-02-25",0.9305,0.9423,0.9223,0.9337,553200.0],["2003-02-26",0.9337,0.9382,0.9239,0.9268,250400.0],["2003-02-27",0.9239,0.9615,0.9195,0.9313,548000.0],["2003-02-28",0.9346,0.9415,0.9301,0.9337,293600.0],["2003-03-03",0.9256,0.9382,0.9231,0.9264,461200.0],["2003-03-04",0.9321,0.9341,0.9231,0.9252,327600.0],["2003-03-05",0.9256,0.9354,0.9231,0.9231,394000.0],["2003-03-06",0.9219,0.9297,0.9219,0.9268,199600.0],["2003-03-07",0.9284,0.9362,0.9227,0.9325,224800.0],["2003-03-10",0.9284,0.9374,0.9239,0.9239,169600.0],["2003-03-11",0.926,0.9317,0.9223,0.9227,145200.0],["2003-03-12",0.9317,0.9317,0.9035,0.917,299200.0],["2003-03-13",0.9174,0.9178,0.8929,0.9097,340400.0],["2003-03-14",0.9178,0.9178,0.8974,0.9056,116000.0],["2003-03-17",0.9142,0.9142,0.877,0.8966,366000.0],["2003-03-18",0.8815,0.9178,0.8766,0.8925,184000.0],["2003-03-19",0.8917,0.9178,0.8836,0.906,190000.0],["2003-03-20",0.8962,0.9219,0.8844,0.9178,211600.0],["2003-03-21",0.9178,0.9386,0.9137,0.9358,369200.0],["2003-03-24",0.937,0.937,0.9105,0.9174,233600.0],["2003-03-25",0.9117,0.9284,0.9097,0.9105,184400.0],["2003-03-26",0.9203,0.9227,0.9105,0.9191,241600.0],["2003-03-27",0.9252,0.9252,0.886,0.9166,226400.0],["2003-03-28",0.9137,0.9178,0.8954,0.9097,145200.0],["2003-03-31",0.9105,0.9137,0.8974,0.9133,133600.0],["2003-04-01",0.917,0.9272,0.8966,0.9137,352000.0],["2003-04-02",0.9219,0.9301,0.9027,0.9076,218000.0],["2003-04-03",0.9174,0.9191,0.9084,0.9191,75600.0],["2003-04-04",0.9162,0.9207,0.915,0.9199,109600.0],["2003-04-07",0.9227,0.928,0.9084,0.9211,264000.0],["2003-04-08",0.9178,0.9276,0.9158,0.9182,253200.0],["2003-04-09",0.9195,0.9354,0.9178,0.9284,156800.0],["2003-04-10",0.9358,0.9586,0.9239,0.9541,540000.0],["2003-04-11",0.9443,0.9586,0.9443,0.9488,288400.0],["2003-04-14",0.9545,0.9594,0.9484,0.9529,458000.0],["2003-04-15",0.9545,0.9627,0.9505,0.9607,488000.0],["2003-04-16",0.9619,0.9811,0.9607,0.9651,423200.0],["2003-04-17",0.9688,0.979,0.9607,0.9704,383200.0],["2003-04-21",0.979,0.9839,0.9713,0.9782,648000.0],["2003-04-22",0.9827,0.9859,0.9717,0.9806,444800.0],["2003-04-23",0.9851,0.9994,0.9749,0.9921,474400.0],["2003-04-24",0.9994,0.9994,0.9876,0.9933,267600.0],["2003-04-25",0.9974,1.0129,0.9933,0.9994,354800.0],["2003-04-28",1.0084,1.0198,0.9978,1.0149,340400.0],["2003-04-29",1.0231,1.0259,1.0096,1.0259,358400.0],["2003-04-30",1.0239,1.032,1.0108,1.0161,424000.0],["2003-05-01",1.0072,1.0338,0.998,1.0213,276800.0],["2003-05-02",1.0209,1.0334,1.0168,1.0238,177200.0],["2003-05-05",0.9855,1.0334,0.9672,1.0143,426000.0],["2003-05-06",1.0272,1.028,1.0001,1.0209,308000.0],["2003-05-07",1.0209,1.0355,1.0001,1.0238,186400.0],["2003-05-08",1.0209,1.0413,1.0101,1.0263,221200.0],["2003-05-09",1.0326,1.0418,1.0147,1.0151,112000.0],["2003-05-12",1.0188,1.0355,1.0151,1.0351,171600.0],["2003-05-13",1.0172,1.0376,1.0172,1.033,162400.0],["2003-05-14",1.0276,1.0418,1.0276,1.0418,117600.0],["2003-05-15",1.0418,1.0543,1.0172,1.0543,158400.0],["2003-05-16",1.0609,1.0934,1.0526,1.0676,281600.0],["2003-05-19",1.0738,1.0834,1.0584,1.0613,185600.0],["2003-05-20",1.073,1.0834,1.0634,1.0801,229600.0],["2003-05-21",1.0834,1.1114,1.0734,1.0964,483600.0],["2003-05-22",1.1001,1.1014,1.0755,1.0843,330400.0],["2003-05-23",1.0834,1.1147,1.0522,1.0876,220000.0],["2003-05-27",1.1043,1.1043,1.0834,1.0989,268800.0],["2003-05-28",1.1043,1.1147,1.0884,1.1001,322800.0],["2003-05-29",1.1064,1.1064,1.0839,1.0884,207600.0],["2003-05-30",1.0939,1.1039,1.0834,1.0876,138800.0],["2003-06-02",1.0839,1.0939,1.073,1.0934,140800.0],["2003-06-03",1.0822,1.1164,1.0822,1.0939,443200.0],["2003-06-04",1.1168,1.1247,1.0876,1.1126,304800.0],["2003-06-05",1.1247,1.1372,1.1155,1.1326,300800.0],["2003-06-06",1.1355,1.1372,1.1051,1.1368,117600.0],["2003-06-09",1.1218,1.1564,1.1014,1.1293,148000.0],["2003-06-10",1.1251,1.1564,1.1147,1.1501,244800.0],["2003-06-11",1.1459,1.1647,1.1251,1.1593,267200.0],["2003-06-12",1.1376,1.1668,1.0709,1.1547,452800.0],["2003-06-13",1.163,1.163,1.1459,1.1609,170800.0],["2003-06-16",1.1459,1.1609,1.1176,1.1468,360400.0],["2003-06-17",1.1476,1.1551,1.1251,1.1364,188800.0],["2003-06-18",1.1455,1.1455,1.1118,1.1251,190000.0],["2003-06-19",1.1272,1.1334,1.0522,1.0834,367600.0],["2003-06-20",1.0718,1.123,1.058,1.1201,152800.0],["2003-06-23",1.1122,1.1372,1.1122,1.1239,172400.0],["2003-06-24",1.1251,1.1397,1.1105,1.1393,171200.0],["2003-06-25",1.1147,1.1459,1.1147,1.1384,131200.0],["2003-06-26",1.1251,1.1472,1.0843,1.0939,209600.0],["2003-06-27",1.1043,1.1459,1.1022,1.1459,172000.0],["2003-06-30",1.1293,1.1555,1.1143,1.1355,98400.0],["2003-07-01",1.1472,1.1539,1.1243,1.1318,116400.0],["2003-07-02",1.1822,1.1822,1.1043,1.1647,157200.0],["2003-07-03",1.163,1.1664,1.1255,1.148,70400.0],["2003-07-07",1.153,1.203,1.1455,1.1884,158400.0],["2003-07-08",1.1884,1.2051,1.1609,1.2026,191200.0],["2003-07-09",1.2043,1.2289,1.153,1.1764,196400.0],["2003-07-10",1.1776,1.2289,1.1776,1.2239,159200.0],["2003-07-11",1.2289,1.2293,1.1651,1.1959,174000.0],["2003-07-14",1.2368,1.2397,1.198,1.2076,173200.0],["2003-07-15",1.2114,1.2397,1.1776,1.208,161200.0],["2003-07-16",1.2084,1.2301,1.173,1.2059,140000.0],["2003-07-17",1.1884,1.208,1.1684,1.1801,150000.0],["2003-07-18",1.1855,1.1893,1.1743,1.1826,144400.0],["2003-07-21",1.1855,1.1964,1.173,1.1959,88400.0],["2003-07-22",1.1926,1.2147,1.1926,1.2147,89200.0],["2003-07-23",1.2268,1.2289,1.193,1.2055,123200.0],["2003-07-24",1.2284,1.2284,1.208,1.2105,97200.0],["2003-07-25",1.1926,1.2176,1.1755,1.198,105600.0],["2003-07-28",1.203,1.2109,1.1859,1.1926,149600.0],["2003-07-29",1.1926,1.2001,1.1872,1.1872,200400.0],["2003-07-30",1.1872,1.1964,1.1855,1.1959,128800.0],["2003-07-31",1.2001,1.2126,1.1876,1.2126,126800.0],["2003-08-01",1.2014,1.2285,1.1695,1.1946,117200.0],["2003-08-04",1.178,1.2179,1.0813,1.1479,318800.0],["2003-08-05",1.1479,1.1479,1.1139,1.1182,252000.0],["2003-08-06",1.0864,1.1246,1.0859,1.1139,167600.0],["2003-08-07",1.105,1.1521,1.105,1.1301,132800.0],["2003-08-08",1.1437,1.1984,1.1246,1.1712,161200.0],["2003-08-11",1.198,1.2111,1.1462,1.1878,132000.0],["2003-08-12",1.1598,1.2043,1.1598,1.2043,156800.0],["2003-08-13",1.2018,1.2043,1.167,1.1776,120400.0],["2003-08-14",1.167,1.1776,1.167,1.1674,83200.0],["2003-08-15",1.2306,1.2383,1.167,1.1878,120800.0],["2003-08-18",1.156,1.2043,1.1458,1.184,194800.0],["2003-08-19",1.1768,1.1984,1.1224,1.1543,175600.0],["2003-08-20",1.1042,1.1339,1.1038,1.128,268800.0],["2003-08-21",1.1352,1.1776,1.1224,1.1776,98400.0],["2003-08-22",1.1827,1.1895,1.1687,1.1801,46400.0],["2003-08-25",1.1997,1.2107,1.1483,1.1755,89600.0],["2003-08-26",1.1878,1.1963,1.1746,1.1959,77600.0],["2003-08-27",1.1611,1.2031,1.1611,1.2009,127200.0],["2003-08-28",1.1929,1.2213,1.1925,1.2213,57200.0],["2003-08-29",1.2213,1.2281,1.2001,1.2188,43600.0],["2003-09-02",1.2264,1.2302,1.1882,1.2213,97200.0],["2003-09-03",1.2166,1.2298,1.1912,1.2158,117600.0],["2003-09-04",1.2302,1.2302,1.1967,1.2188,72000.0],["2003-09-05",1.22,1.2251,1.2035,1.206,83200.0],["2003-09-08",1.2031,1.2154,1.1691,1.1984,108400.0],["2003-09-09",1.167,1.2094,1.167,1.2094,102000.0],["2003-09-10",1.2302,1.2302,1.1959,1.209,134400.0],["2003-09-11",1.2035,1.22,1.1801,1.22,68400.0],["2003-09-12",1.2196,1.2196,1.2026,1.2094,34800.0],["2003-09-15",1.2183,1.22,1.1988,1.2001,155600.0],["2003-09-16",1.1992,1.2141,1.1827,1.1963,102000.0],["2003-09-17",1.2171,1.2171,1.1891,1.1967,76400.0],["2003-09-18",1.195,1.2137,1.1861,1.1967,95200.0],["2003-09-19",1.1886,1.2116,1.1886,1.195,80800.0],["2003-09-22",1.209,1.2306,1.1895,1.2306,111600.0],["2003-09-23",1.2306,1.2357,1.1971,1.2222,119200.0],["2003-09-24",1.2349,1.2349,1.2137,1.229,76400.0],["2003-09-25",1.2302,1.2442,1.2209,1.223,74000.0],["2003-09-26",1.2196,1.248,1.1992,1.2391,88800.0],["2003-09-29",1.2514,1.2519,1.1992,1.2366,123200.0],["2003-09-30",1.2408,1.2697,1.2188,1.2587,131200.0],["2003-10-01",1.2693,1.2731,1.2574,1.2731,169200.0],["2003-10-02",1.2731,1.296,1.2667,1.2701,132800.0],["2003-10-03",1.2879,1.3028,1.2396,1.2421,250400.0],["2003-10-06",1.2612,1.271,1.2306,1.271,107200.0],["2003-10-07",1.296,1.3092,1.2519,1.2926,199600.0],["2003-10-08",1.2926,1.3104,1.2693,1.3104,75600.0],["2003-10-09",1.296,1.3155,1.2731,1.2799,162000.0],["2003-10-10",1.279,1.3053,1.2574,1.2926,114000.0],["2003-10-13",1.2998,1.3058,1.2684,1.2773,170000.0],["2003-10-14",1.2998,1.2998,1.2574,1.2968,102000.0],["2003-10-15",1.2637,1.2735,1.2188,1.2306,370400.0],["2003-10-16",1.2188,1.2349,1.1925,1.22,267600.0],["2003-10-17",1.2086,1.2222,1.1882,1.2039,146800.0],["2003-10-20",1.2001,1.2256,1.2001,1.223,74400.0],["2003-10-21",1.2256,1.268,1.2192,1.2574,133200.0],["2003-10-22",1.2731,1.2731,1.2472,1.2485,122800.0],["2003-10-23",1.2612,1.2612,1.2451,1.2485,60800.0],["2003-10-24",1.2561,1.2731,1.2413,1.2578,78800.0],["2003-10-27",1.2731,1.2794,1.2417,1.2493,182400.0],["2003-10-28",1.2612,1.2731,1.2311,1.2408,190400.0],["2003-10-29",1.2574,1.2731,1.2137,1.226,193600.0],["2003-10-30",1.2361,1.2513,1.2145,1.2361,120400.0],["2003-10-31",1.2405,1.2824,1.2327,1.2677,82400.0],["2003-11-03",1.2495,1.2845,1.2348,1.2703,162400.0],["2003-11-04",1.2841,1.288,1.2456,1.2737,122400.0],["2003-11-05",1.2599,1.288,1.2543,1.2858,155200.0],["2003-11-06",1.2854,1.2966,1.2815,1.2962,88400.0],["2003-11-07",1.3031,1.3312,1.282,1.3308,127200.0],["2003-11-10",1.3338,1.3338,1.2867,1.3109,91600.0],["2003-11-11",1.3338,1.3399,1.2863,1.3399,79600.0],["2003-11-12",1.3265,1.3623,1.3265,1.3559,79600.0],["2003-11-13",1.361,1.3654,1.32,1.3425,79600.0],["2003-11-14",1.3459,1.3459,1.3001,1.3092,68000.0],["2003-11-17",1.3459,1.387,1.3031,1.3593,156000.0],["2003-11-18",1.3857,1.3857,1.3425,1.3585,157600.0],["2003-11-19",1.3559,1.3559,1.3317,1.3343,214000.0],["2003-11-20",1.3312,1.3572,1.323,1.339,77600.0],["2003-11-21",1.3615,1.3805,1.3187,1.3196,131200.0],["2003-11-24",1.3464,1.3572,1.3191,1.3334,110800.0],["2003-11-25",1.3183,1.3399,1.3183,1.3377,48400.0],["2003-11-26",1.3399,1.3399,1.3295,1.3355,49600.0],["2003-11-28",1.3399,1.3744,1.3399,1.3606,21600.0],["2003-12-01",1.3822,1.4181,1.3364,1.3766,88000.0],["2003-12-02",1.3615,1.3818,1.3425,1.3818,55600.0],["2003-12-03",1.3593,1.3896,1.3593,1.3835,110400.0],["2003-12-04",1.3827,1.4069,1.3528,1.3598,74400.0],["2003-12-05",1.3381,1.3831,1.3381,1.3827,137200.0],["2003-12-08",1.3593,1.4445,1.3403,1.4172,213600.0],["2003-12-09",1.4674,1.4851,1.4267,1.4479,218400.0],["2003-12-10",1.4769,1.4769,1.4112,1.4112,97200.0],["2003-12-11",1.4419,1.4419,1.3727,1.4233,125200.0],["2003-12-12",1.4419,1.4419,1.3995,1.4354,78800.0],["2003-12-15",1.4146,1.4717,1.3403,1.3961,547200.0],["2003-12-16",1.4367,1.4367,1.3723,1.4263,247600.0],["2003-12-17",1.3831,1.4263,1.3464,1.3917,185600.0],["2003-12-18",1.3822,1.4401,1.3822,1.422,165200.0],["2003-12-19",1.4401,1.4475,1.3831,1.4224,208400.0],["2003-12-22",1.4056,1.4475,1.4047,1.4298,63200.0],["2003-12-23",1.4518,1.4544,1.4177,1.4466,112000.0],["2003-12-24",1.4475,1.4488,1.4397,1.4419,21600.0],["2003-12-26",1.4579,1.4976,1.444,1.4739,91200.0],["2003-12-29",1.4911,1.5115,1.476,1.4911,181600.0],["2003-12-30",1.5231,1.5231,1.4587,1.4587,184400.0],["2003-12-31",1.4695,1.5128,1.444,1.486,126800.0],["2004-01-02",1.4782,1.4933,1.435,1.4786,199600.0],["2004-01-05",1.5045,1.5313,1.4825,1.5145,326400.0],["2004-01-06",1.537,1.5452,1.5128,1.5452,154400.0],["2004-01-07",1.5452,1.5642,1.5279,1.5391,182000.0],["2004-01-08",1.5659,1.5663,1.5067,1.5067,154800.0],["2004-01-09",1.5495,1.5495,1.4825,1.5344,166000.0],["2004-01-12",1.5344,1.5689,1.4652,1.5642,236000.0],["2004-01-13",1.5313,1.5862,1.5279,1.5309,238800.0],["2004-01-14",1.537,1.5663,1.5348,1.5512,112800.0],["2004-01-15",1.4803,1.4976,1.3502,1.374,2011600.0],["2004-01-16",1.3926,1.4021,1.3187,1.3831,1081200.0],["2004-01-20",1.3831,1.4194,1.3572,1.4138,375200.0],["2004-01-21",1.409,1.4306,1.4047,1.4298,362400.0],["2004-01-22",1.3775,1.4267,1.3753,1.4259,216400.0],["2004-01-23",1.4345,1.4371,1.4051,1.4181,232400.0],["2004-01-26",1.4328,1.4475,1.3982,1.4471,453600.0],["2004-01-27",1.403,1.4803,1.403,1.4799,363200.0],["2004-01-28",1.4985,1.5331,1.4855,1.4955,564400.0],["2004-01-29",1.4976,1.5331,1.4267,1.4583,292400.0],["2004-01-30",1.4587,1.476,1.4017,1.4691,190800.0],["2004-02-02",1.4894,1.5305,1.4587,1.5223,520400.0],["2004-02-03",1.5136,1.5136,1.4495,1.5048,404400.0],["2004-02-04",1.5154,1.558,1.4719,1.5461,356800.0],["2004-02-05",1.5461,1.576,1.5158,1.5747,349200.0],["2004-02-06",1.5922,1.5922,1.5536,1.5755,201600.0],["2004-02-09",1.5808,1.605,1.5703,1.5725,410400.0],["2004-02-10",1.605,1.6252,1.5672,1.6028,302800.0],["2004-02-11",1.6124,1.6124,1.5703,1.5843,259200.0],["2004-02-12",1.5703,1.5813,1.5075,1.5712,548000.0],["2004-02-13",1.5856,1.5918,1.5373,1.5856,239200.0],["2004-02-17",1.6032,1.663,1.6023,1.6572,462000.0],["2004-02-18",1.677,1.7126,1.6142,1.6467,319600.0],["2004-02-19",1.6142,1.6471,1.6142,1.6401,220800.0],["2004-02-20",1.634,1.6757,1.6278,1.6362,276800.0],["2004-02-23",1.6608,1.6608,1.6274,1.6344,228000.0],["2004-02-24",1.6261,1.6375,1.5944,1.6221,225600.0],["2004-02-25",1.6252,1.634,1.6032,1.623,246800.0],["2004-02-26",1.6155,1.6252,1.6001,1.6234,221200.0],["2004-02-27",1.6362,1.6362,1.5988,1.6362,196000.0],["2004-03-01",1.6357,1.7495,1.6357,1.6977,609200.0],["2004-03-02",1.7569,1.775,1.6911,1.7078,293600.0],["2004-03-03",1.7086,1.7108,1.6757,1.7069,190000.0],["2004-03-04",1.706,1.7073,1.6911,1.6937,130400.0],["2004-03-05",1.6963,1.7073,1.6753,1.6845,176800.0],["2004-03-08",1.6941,1.7526,1.6722,1.7201,332400.0],["2004-03-09",1.6928,1.7324,1.6893,1.7126,166400.0],["2004-03-10",1.789,1.7969,1.695,1.7064,218000.0],["2004-03-11",1.6783,1.7126,1.6471,1.6493,316400.0],["2004-03-12",1.6357,1.7073,1.6322,1.6893,118000.0],["2004-03-15",1.681,1.6968,1.637,1.6476,197200.0],["2004-03-16",1.6941,1.6946,1.6608,1.6774,115600.0],["2004-03-17",1.6955,1.6968,1.6669,1.6757,112400.0],["2004-03-18",1.67,1.6968,1.6691,1.6959,139200.0],["2004-03-19",1.6963,1.735,1.6577,1.666,165600.0],["2004-03-22",1.6647,1.702,1.6559,1.702,112000.0],["2004-03-23",1.713,1.713,1.6691,1.6884,90800.0],["2004-03-24",1.6911,1.7266,1.6704,1.7069,120400.0],["2004-03-25",1.6933,1.7126,1.6695,1.6744,237600.0],["2004-03-26",1.6977,1.6977,1.6647,1.6669,198800.0],["2004-03-29",1.6805,1.6981,1.6612,1.6735,212000.0],["2004-03-30",1.6823,1.699,1.6581,1.699,184000.0],["2004-03-31",1.6963,1.7569,1.6963,1.7569,149200.0],["2004-04-01",1.7569,1.771,1.7508,1.7521,247600.0],["2004-04-02",1.7789,1.7873,1.7135,1.7569,140800.0],["2004-04-05",1.7565,1.7565,1.6963,1.7192,136800.0],["2004-04-06",1.6836,1.7302,1.6801,1.6827,142800.0],["2004-04-07",1.7034,1.7332,1.6801,1.7214,110000.0],["2004-04-08",1.7574,1.7618,1.7218,1.7398,119200.0],["2004-04-12",1.7644,1.7644,1.6283,1.6968,378800.0],["2004-04-13",1.666,1.6691,1.5892,1.5962,551600.0],["2004-04-14",1.5813,1.601,1.4539,1.5004,1037600.0],["2004-04-15",1.4952,1.6212,1.4947,1.6212,367200.0],["2004-04-16",1.6234,1.6669,1.5439,1.6467,205200.0],["2004-04-19",1.6524,1.6691,1.5918,1.6001,184800.0],["2004-04-20",1.5826,1.6423,1.5826,1.6269,204400.0],["2004-04-21",1.6032,1.6322,1.5307,1.5312,330400.0],["2004-04-22",1.5602,1.6322,1.5303,1.6274,130400.0],["2004-04-23",1.6384,1.713,1.6362,1.6836,456800.0],["2004-04-26",1.7284,1.7464,1.6911,1.7227,402400.0],["2004-04-27",1.7495,1.8215,1.735,1.7877,478800.0],["2004-04-28",1.7956,1.8202,1.7763,1.8184,688800.0],["2004-04-29",1.8463,1.8508,1.7192,1.7375,489600.0],["2004-04-30",1.6978,1.733,1.6635,1.7246,456400.0],["2004-05-03",1.7321,1.8017,1.717,1.779,434000.0],["2004-05-04",1.7843,1.828,1.7571,1.828,211600.0],["2004-05-05",1.8196,1.8312,1.7857,1.8106,172800.0],["2004-05-06",1.7785,1.8039,1.717,1.7397,212400.0],["2004-05-07",1.746,1.766,1.6983,1.6983,170800.0],["2004-05-10",1.7219,1.7219,1.5912,1.6501,427600.0],["2004-05-11",1.6282,1.7362,1.6278,1.7027,184800.0],["2004-05-12",1.7032,1.7032,1.6724,1.6889,207600.0],["2004-05-13",1.6947,1.7054,1.6554,1.6768,146000.0],["2004-05-14",1.6773,1.6933,1.6559,1.6768,218800.0],["2004-05-17",1.6889,1.7388,1.6773,1.7156,174800.0],["2004-05-18",1.6978,1.7785,1.6978,1.7482,135200.0],["2004-05-19",1.7263,1.7656,1.7192,1.7219,281600.0],["2004-05-20",1.7781,1.7839,1.7308,1.7321,148800.0],["2004-05-21",1.7295,1.7473,1.6978,1.6978,84800.0],["2004-05-24",1.7228,1.7228,1.696,1.7161,312000.0],["2004-05-25",1.7281,1.7995,1.7214,1.7816,181200.0],["2004-05-26",1.7669,1.8026,1.7411,1.8022,115200.0],["2004-05-27",1.8236,1.8329,1.7843,1.8182,127600.0],["2004-05-28",1.8133,1.8298,1.7705,1.7937,90000.0],["2004-06-01",1.8022,1.8829,1.7941,1.8035,366400.0],["2004-06-02",1.8111,1.8731,1.8111,1.8619,267600.0],["2004-06-03",1.8668,1.8923,1.845,1.874,191200.0],["2004-06-04",1.8686,1.8856,1.8427,1.8508,164000.0],["2004-06-07",1.8592,1.8842,1.8508,1.8842,156800.0],["2004-06-08",1.8842,1.8936,1.8659,1.8842,102000.0],["2004-06-09",1.8891,1.8891,1.812,1.8151,186000.0],["2004-06-10",1.8285,1.8731,1.8276,1.8597,77600.0],["2004-06-14",1.8931,1.894,1.8557,1.8766,243600.0],["2004-06-15",1.894,1.9351,1.8731,1.9128,252400.0],["2004-06-16",1.9137,1.94,1.8954,1.9395,130000.0],["2004-06-17",1.9404,1.9404,1.87,1.9141,177200.0],["2004-06-18",1.9186,1.9377,1.8945,1.8963,87600.0],["2004-06-21",1.9083,1.94,1.8936,1.9377,81600.0],["2004-06-22",1.9422,1.9756,1.9337,1.9707,152400.0],["2004-06-23",1.9707,2.0069,1.9623,1.9953,260400.0],["2004-06-24",1.9979,2.113,1.9783,2.0408,598400.0],["2004-06-25",2.0403,2.0403,1.9944,2.006,210400.0],["2004-06-28",2.0064,2.0171,1.9645,1.9645,190000.0],["2004-06-29",1.9663,2.0193,1.9627,2.0193,173600.0],["2004-06-30",2.0127,2.0862,1.993,2.0809,277200.0],["2004-07-01",2.0586,2.1451,2.0559,2.0849,547600.0],["2004-07-02",2.0978,2.1179,2.0769,2.1001,163200.0],["2004-07-06",2.1161,2.1808,2.1005,2.1701,385200.0],["2004-07-07",2.1812,2.204,2.1184,2.1545,390400.0],["2004-07-08",2.1433,2.1656,2.1433,2.163,306800.0],["2004-07-09",2.1558,2.1621,2.1184,2.1357,342800.0],["2004-07-12",2.125,2.1317,2.1036,2.1179,310400.0],["2004-07-13",2.1139,2.125,2.0961,2.1077,302400.0],["2004-07-14",2.0983,2.1603,2.0983,2.1375,294800.0],["2004-07-15",2.1237,2.191,2.1184,2.1795,279600.0],["2004-07-16",2.1598,2.2183,2.1598,2.2075,278000.0],["2004-07-19",2.2013,2.2241,2.1924,2.212,235600.0],["2004-07-20",2.2205,2.2205,2.0965,2.1335,481600.0],["2004-07-21",2.1166,2.1661,2.1139,2.1357,250400.0],["2004-07-22",2.1349,2.1567,1.9676,2.0363,790400.0],["2004-07-23",2.0314,2.0952,2.0305,2.0323,252800.0],["2004-07-26",2.0443,2.0818,1.9752,1.9984,390000.0],["2004-07-27",1.9895,2.0492,1.9756,2.0425,222000.0],["2004-07-28",2.0657,2.1514,2.0577,2.1295,390800.0],["2004-07-29",2.1471,2.2136,2.125,2.1422,266400.0],["2004-07-30",2.1467,2.2489,2.134,2.224,274400.0],["2004-08-02",2.2547,2.2547,2.2154,2.2249,250000.0],["2004-08-03",2.2507,2.3443,2.2462,2.29,660400.0],["2004-08-04",2.3316,2.3425,2.304,2.3312,389200.0],["2004-08-05",2.3189,2.3533,2.1566,2.1924,410800.0],["2004-08-06",2.0798,2.134,2.0468,2.1101,681200.0],["2004-08-09",2.1069,2.2154,2.1069,2.1982,334400.0],["2004-08-10",2.2086,2.2561,2.1838,2.2267,262000.0],["2004-08-11",2.2281,2.2281,2.1928,2.215,109200.0],["2004-08-12",2.2294,2.2489,2.1942,2.2308,133200.0],["2004-08-13",2.2507,2.2638,2.2163,2.2584,226000.0],["2004-08-16",2.2814,2.3289,2.2611,2.2837,346800.0],["2004-08-17",2.3131,2.3131,2.2647,2.2923,255200.0],["2004-08-18",2.3,2.3375,2.2701,2.333,370000.0],["2004-08-19",2.3529,2.3755,2.2656,2.2945,469600.0],["2004-08-20",2.2991,2.3325,2.2032,2.2032,536000.0],["2004-08-23",2.2154,2.2837,2.1933,2.2254,250000.0],["2004-08-24",2.2452,2.257,2.1973,2.229,138400.0],["2004-08-25",2.2507,2.2507,2.1824,2.2231,198000.0],["2004-08-26",2.2235,2.233,2.1521,2.1756,229200.0],["2004-08-27",2.1806,2.2606,2.1612,2.2606,294000.0],["2004-08-30",2.2389,2.2656,2.2199,2.2462,181200.0],["2004-08-31",2.2629,2.2959,2.2199,2.2235,162800.0],["2004-09-01",2.2498,2.2624,2.2145,2.2484,116000.0],["2004-09-02",2.2376,2.2642,2.2249,2.2547,88400.0],["2004-09-03",2.2254,2.2606,2.2254,2.2258,106400.0],["2004-09-07",2.2448,2.3312,2.2267,2.3117,324000.0],["2004-09-08",2.2905,2.366,2.2525,2.2692,318000.0],["2004-09-09",2.29,2.3158,2.2832,2.3049,176400.0],["2004-09-10",2.2936,2.3226,2.2651,2.2981,147200.0],["2004-09-13",2.3669,2.4415,2.3199,2.3646,422800.0],["2004-09-14",2.4256,2.446,2.3524,2.4125,330400.0],["2004-09-15",2.3822,2.4184,2.3737,2.3931,195600.0],["2004-09-16",2.3917,2.4546,2.3596,2.4329,917600.0],["2004-09-17",2.4596,2.4596,2.403,2.4058,136800.0],["2004-09-20",2.4008,2.4238,2.3904,2.4058,222000.0],["2004-09-21",2.408,2.4238,2.3868,2.3976,107600.0],["2004-09-22",2.4256,2.4256,2.3791,2.3949,126400.0],["2004-09-23",2.4171,2.4171,2.3646,2.3804,146800.0],["2004-09-24",2.3935,2.4229,2.3628,2.4103,127200.0],["2004-09-27",2.418,2.4709,2.4125,2.4428,229200.0],["2004-09-28",2.4677,2.5251,2.4437,2.4962,223200.0],["2004-09-29",2.5219,2.5577,2.4962,2.5301,232400.0],["2004-09-30",2.5097,2.5446,2.4871,2.517,151200.0],["2004-10-01",2.5319,2.6124,2.4966,2.5355,251600.0],["2004-10-04",2.5328,2.5884,2.5319,2.5518,233600.0],["2004-10-05",2.5889,2.6092,2.5504,2.6079,144800.0],["2004-10-06",2.6169,2.7322,2.6083,2.6901,675600.0],["2004-10-07",2.7091,2.7344,2.6748,2.6852,268400.0],["2004-10-08",2.7191,2.7191,2.6128,2.677,496800.0],["2004-10-11",2.6775,2.6969,2.6124,2.6558,137600.0],["2004-10-12",2.6323,2.6693,2.6137,2.6449,217200.0],["2004-10-13",2.6472,2.6992,2.5423,2.6201,613200.0],["2004-10-14",2.6721,2.8434,2.6494,2.7245,662800.0],["2004-10-15",2.724,2.8072,2.6653,2.7715,308400.0],["2004-10-18",2.8081,2.8298,2.7919,2.8032,355600.0],["2004-10-19",2.8032,2.9112,2.7941,2.8298,338000.0],["2004-10-20",2.8529,2.9185,2.8222,2.8796,272400.0],["2004-10-21",2.8945,2.9072,2.8222,2.8538,239600.0],["2004-10-22",2.9388,2.9388,2.8411,2.8411,186000.0],["2004-10-25",2.8484,2.9546,2.847,2.9266,303600.0],["2004-10-26",2.9388,2.9876,2.9307,2.9592,493600.0],["2004-10-27",2.984,3.0066,2.4776,2.8136,2372400.0],["2004-10-28",2.7423,2.7871,2.5856,2.6345,1403600.0],["2004-10-29",2.5668,2.6957,2.56,2.6454,454400.0],["2004-11-01",2.6171,2.7332,2.6002,2.7044,372000.0],["2004-11-02",2.7112,2.7386,2.618,2.6569,486000.0],["2004-11-03",2.671,2.7163,2.671,2.7094,349200.0],["2004-11-04",2.6669,2.7629,2.6669,2.7629,280000.0],["2004-11-05",2.7834,2.7834,2.6336,2.7003,451200.0],["2004-11-08",2.655,2.7162,2.6308,2.6491,363200.0],["2004-11-09",2.6495,2.6509,2.5646,2.5929,531600.0],["2004-11-10",2.5938,2.6879,2.5678,2.6797,382000.0],["2004-11-11",2.7172,2.7172,2.6637,2.714,190800.0],["2004-11-12",2.714,2.8775,2.6797,2.8515,840400.0],["2004-11-15",2.8433,2.8995,2.8433,2.8647,630000.0],["2004-11-16",2.9854,3.005,2.9287,2.9717,753600.0],["2004-11-17",2.9694,3.0361,2.9502,2.9758,452000.0],["2004-11-18",2.9584,3.0333,2.9474,2.9872,228400.0],["2004-11-19",3.0059,3.0078,2.9474,2.9474,179600.0],["2004-11-22",2.952,3.0548,2.952,3.0521,372400.0],["2004-11-23",3.0644,3.26,3.0521,3.1617,931200.0],["2004-11-24",3.1722,3.1932,3.0978,3.1768,462400.0],["2004-11-26",3.1933,3.1987,3.1763,3.1964,240400.0],["2004-11-29",3.244,3.244,3.1412,3.1782,393600.0],["2004-11-30",3.2225,3.2225,3.1823,3.2097,175200.0],["2004-12-01",3.2051,3.2134,3.0978,3.1064,408000.0],["2004-12-02",3.1137,3.1686,2.7916,2.8784,1693600.0],["2004-12-03",2.9081,3.0073,2.8556,3.0073,603200.0],["2004-12-06",3.0777,3.1462,2.9543,2.9726,528800.0],["2004-12-07",2.9168,2.9584,2.8725,2.8922,680800.0],["2004-12-08",2.8634,2.9187,2.8268,2.9013,438800.0],["2004-12-09",2.8784,3.0452,2.8784,3.0173,440400.0],["2004-12-10",3.0534,3.09,3.016,3.0292,238400.0],["2004-12-13",3.0292,3.0608,3.0292,3.0388,329200.0],["2004-12-14",3.0384,3.1617,3.0379,3.1526,446000.0],["2004-12-15",3.1581,3.212,3.127,3.1937,292400.0],["2004-12-16",3.1937,3.2577,3.1763,3.1891,394400.0],["2004-12-17",3.169,3.1955,3.1457,3.1955,189600.0],["2004-12-20",3.1983,3.2664,3.1754,3.2563,400000.0],["2004-12-21",3.2554,3.35,3.244,3.3285,498000.0],["2004-12-22",3.3536,3.3906,3.3239,3.381,386400.0],["2004-12-23",3.4107,3.4107,3.3125,3.3235,154400.0],["2004-12-27",3.2508,3.2805,3.1247,3.2074,558000.0],["2004-12-28",3.1754,3.2586,3.1754,3.2586,239200.0],["2004-12-29",3.2622,3.3806,3.2394,3.3577,278800.0],["2004-12-30",3.3797,3.381,3.2965,3.3239,168800.0],["2004-12-31",3.2901,3.4162,3.2897,3.381,232800.0],["2005-01-03",3.3883,3.3883,3.1996,3.254,636800.0],["2005-01-04",3.2028,3.2874,3.2006,3.2051,410400.0],["2005-01-05",3.1983,3.2485,3.0841,3.1032,609200.0],["2005-01-06",3.0978,3.1457,3.0841,3.1019,278400.0],["2005-01-07",3.0841,3.1243,3.0384,3.0731,408400.0],["2005-01-10",3.1142,3.2001,3.0918,3.1891,412400.0],["2005-01-11",3.2006,3.2632,3.164,3.2179,428800.0],["2005-01-12",3.275,3.275,3.2115,3.2257,304400.0],["2005-01-13",3.249,3.275,3.2239,3.2499,333600.0],["2005-01-14",3.2892,3.328,3.27,3.3116,452800.0],["2005-01-18",3.3564,3.3582,3.3285,3.3513,281600.0],["2005-01-19",3.3582,3.381,3.2709,3.2709,356400.0],["2005-01-20",3.265,3.2992,3.1389,3.1658,512800.0],["2005-01-21",3.1402,3.2668,3.132,3.2577,322400.0],["2005-01-24",3.2897,3.3586,3.2572,3.3006,267200.0],["2005-01-25",3.307,3.344,3.2668,3.2686,168000.0],["2005-01-26",3.2581,3.334,3.2581,3.3152,166000.0],["2005-01-27",3.3102,3.3349,3.2371,3.259,420800.0],["2005-01-28",3.2325,3.2846,3.1572,3.1827,347600.0],["2005-01-31",3.1645,3.2549,3.1092,3.2047,532800.0],["2005-02-01",3.2385,3.244,3.2074,3.2417,319200.0],["2005-02-02",3.259,3.3285,3.2554,3.3002,407200.0],["2005-02-03",3.3426,3.3703,3.3011,3.3694,359600.0],["2005-02-04",3.3703,3.3819,3.2946,3.3436,292000.0],["2005-02-07",3.3611,3.4045,3.3242,3.344,344800.0],["2005-02-08",3.3288,3.3288,3.2415,3.3057,276000.0],["2005-02-09",3.3242,3.3436,3.2521,3.2775,191200.0],["2005-02-10",3.2549,3.3145,3.1991,3.3034,480000.0],["2005-02-11",3.3242,3.3242,3.278,3.2886,102800.0],["2005-02-14",3.2803,3.3089,3.278,3.2974,143600.0],["2005-02-15",3.3242,3.3242,3.2448,3.2766,206400.0],["2005-02-16",3.2752,3.3496,3.2554,3.3172,345600.0],["2005-02-17",3.3417,3.3422,3.2835,3.3196,187200.0],["2005-02-18",3.3242,3.3265,3.29,3.296,147200.0],["2005-02-22",3.3196,3.3449,3.2877,3.2882,199200.0],["2005-02-23",3.3034,3.3911,3.3034,3.375,333200.0],["2005-02-24",3.393,3.4244,3.3062,3.3473,503600.0],["2005-02-25",3.3934,3.4964,3.3486,3.4631,512400.0],["2005-02-28",3.5061,3.5559,3.4585,3.5559,736800.0],["2005-03-01",3.5956,3.5998,3.4793,3.519,534000.0],["2005-03-02",3.4664,3.6367,3.4664,3.6127,381200.0],["2005-03-03",3.5864,3.682,3.5675,3.6021,358400.0],["2005-03-04",3.6654,3.6935,3.6081,3.682,298800.0],["2005-03-07",3.7392,3.7392,3.6063,3.6381,336000.0],["2005-03-08",3.627,3.6354,3.5481,3.5707,324000.0],["2005-03-09",3.5486,3.5619,3.5135,3.5412,238400.0],["2005-03-10",3.5365,3.5486,3.2955,3.3787,921600.0],["2005-03-11",3.3357,3.4382,3.3242,3.3985,231600.0],["2005-03-14",3.4539,3.4539,3.3426,3.3763,213200.0],["2005-03-15",3.3796,3.3925,3.3486,3.3639,213600.0],["2005-03-16",3.3588,3.3588,3.3039,3.3279,196000.0],["2005-03-17",3.3279,3.4765,3.3274,3.435,311200.0],["2005-03-18",3.4627,3.4825,3.404,3.4133,318400.0],["2005-03-21",3.4442,3.4964,3.4105,3.4299,268800.0],["2005-03-22",3.4622,3.5052,3.3265,3.344,301200.0],["2005-03-23",3.3971,3.3971,3.152,3.2097,1018400.0],["2005-03-24",3.1857,3.2752,3.1746,3.1991,346400.0],["2005-03-28",3.1889,3.1967,3.0171,3.0352,1096800.0],["2005-03-29",3.0125,3.0352,2.7886,2.8103,2189600.0],["2005-03-30",2.7872,2.9114,2.7794,2.8911,1108800.0],["2005-03-31",2.9174,2.9931,2.9086,2.9677,795200.0],["2005-04-01",2.9604,3.0702,2.9585,3.0273,540800.0],["2005-04-04",3.0476,3.0749,2.9825,3.001,299600.0],["2005-04-05",2.9918,3.0425,2.9834,3.0241,249600.0],["2005-04-06",3.0448,3.0472,2.9922,2.9996,378800.0],["2005-04-07",2.9968,3.0412,2.9839,3.0264,302000.0],["2005-04-08",3.0125,3.0227,2.9179,2.9664,268800.0],["2005-04-11",2.9451,2.9562,2.8689,2.934,284400.0],["2005-04-12",2.9096,2.9336,2.8066,2.904,432800.0],["2005-04-13",2.8823,2.9059,2.6663,2.7351,859600.0],["2005-04-14",2.7175,2.7254,2.5624,2.6672,1444800.0],["2005-04-15",2.6316,2.7009,2.5896,2.6552,656000.0],["2005-04-18",2.6303,2.6893,2.5905,2.6561,401600.0],["2005-04-19",2.6529,2.7563,2.6529,2.7364,343600.0],["2005-04-20",2.7471,2.7863,2.6506,2.6944,380400.0],["2005-04-21",2.7872,2.8616,2.7651,2.832,694400.0],["2005-04-22",2.862,3.0213,2.8486,3.001,1125600.0],["2005-04-25",3.0241,3.1284,2.9885,3.0887,530400.0],["2005-04-26",3.0993,3.164,3.0038,3.0301,461600.0],["2005-04-27",3.0444,3.0564,2.9137,2.9839,404800.0],["2005-04-28",2.9941,2.9941,2.8713,2.8976,239200.0],["2005-04-29",2.8948,3.0075,2.88,3.0028,309600.0],["2005-05-02",3.001,3.0901,2.9816,3.0656,347200.0],["2005-05-03",3.0786,3.1127,3.0587,3.061,361600.0],["2005-05-04",3.0652,3.1231,3.0643,3.1138,205600.0],["2005-05-05",3.1054,3.146,3.1054,3.1189,247600.0],["2005-05-06",3.1749,3.1754,3.1194,3.1614,292000.0],["2005-05-09",3.1829,3.2688,3.1707,3.2408,398400.0],["2005-05-10",3.2553,3.2688,3.1922,3.2114,280400.0],["2005-05-11",3.1871,3.2674,3.1628,3.2399,243600.0],["2005-05-12",3.2613,3.2688,3.1292,3.2151,426800.0],["2005-05-13",3.1918,3.1988,3.1142,3.1493,262000.0],["2005-05-16",3.1665,3.167,3.0465,3.117,382800.0],["2005-05-17",3.0937,3.2179,3.0937,3.1964,247200.0],["2005-05-18",3.2389,3.2604,3.1969,3.2216,286000.0],["2005-05-19",3.2296,3.2296,3.1563,3.1918,193200.0],["2005-05-20",3.1521,3.2371,3.1427,3.231,206400.0],["2005-05-23",3.2338,3.2763,3.1754,3.2436,144000.0],["2005-05-24",3.2408,3.2889,3.1829,3.2758,188000.0],["2005-05-25",3.2842,3.3043,3.2291,3.2828,166000.0],["2005-05-26",3.2753,3.3155,3.2753,3.3118,166000.0],["2005-05-27",3.3211,3.3248,3.3001,3.3206,292800.0],["2005-05-31",3.3519,3.3519,3.2357,3.3253,261200.0],["2005-06-01",3.3496,3.3977,3.3389,3.3762,338800.0],["2005-06-02",3.3407,3.428,3.3202,3.4206,250000.0],["2005-06-03",3.4206,3.4575,3.3996,3.4098,184800.0],["2005-06-06",3.4136,3.4832,3.4136,3.4631,204000.0],["2005-06-07",3.4874,3.5018,3.4411,3.464,203200.0],["2005-06-08",3.4416,3.4556,3.4089,3.4164,191600.0],["2005-06-09",3.408,3.464,3.3898,3.4323,121600.0],["2005-06-10",3.4556,3.4556,3.3781,3.4168,157200.0],["2005-06-13",3.4089,3.4626,3.3814,3.4154,185600.0],["2005-06-14",3.4,3.4323,3.3529,3.3659,170800.0],["2005-06-15",3.3949,3.4192,3.372,3.408,112400.0],["2005-06-16",3.4224,3.5018,3.4224,3.4696,277200.0],["2005-06-17",3.5023,3.52,3.4561,3.5191,182000.0],["2005-06-20",3.4659,3.577,3.4579,3.5481,282000.0],["2005-06-21",3.5518,3.5709,3.5242,3.5261,251600.0],["2005-06-22",3.5313,3.5313,3.4948,3.5042,264000.0],["2005-06-23",3.4967,3.5583,3.4771,3.4789,139200.0],["2005-06-24",3.4808,3.5014,3.4206,3.4252,84800.0],["2005-06-27",3.4089,3.4547,3.4089,3.4337,80000.0],["2005-06-28",3.4337,3.4556,3.3809,3.3935,146000.0],["2005-06-29",3.3902,3.443,3.3898,3.4393,54000.0],["2005-06-30",3.4556,3.4603,3.4168,3.4556,85200.0],["2005-07-01",3.4603,3.507,3.4533,3.4986,60400.0],["2005-07-05",3.5256,3.5326,3.4869,3.4906,144400.0],["2005-07-06",3.5116,3.5135,3.4888,3.5023,118000.0],["2005-07-07",3.4761,3.5247,3.4556,3.52,170400.0],["2005-07-08",3.5168,3.5443,3.5051,3.5443,133600.0],["2005-07-11",3.5443,3.5574,3.514,3.5518,171600.0],["2005-07-12",3.5476,3.6167,3.5317,3.6116,117200.0],["2005-07-13",3.648,3.6541,3.5906,3.592,104800.0],["2005-07-14",3.5798,3.641,3.4808,3.5037,292000.0],["2005-07-15",3.4789,3.4789,3.3202,3.3272,1056800.0],["2005-07-18",3.3225,3.4122,3.3225,3.3963,310400.0],["2005-07-19",3.4066,3.5406,3.4066,3.5098,215600.0],["2005-07-20",3.492,3.5602,3.492,3.5327,149600.0],["2005-07-21",3.5341,3.5821,3.5341,3.5425,168800.0],["2005-07-22",3.5835,3.5952,3.5238,3.5952,113600.0],["2005-07-25",3.606,3.6746,3.5845,3.5994,167600.0],["2005-07-26",3.5882,3.5994,3.556,3.5756,66000.0],["2005-07-27",3.6424,3.7003,3.6359,3.6751,312400.0],["2005-07-28",3.6886,3.7806,3.6858,3.7778,350000.0],["2005-07-29",3.7825,3.9576,3.7825,3.9198,719200.0],["2005-08-01",3.9548,4.1341,3.9226,4.1341,798800.0],["2005-08-02",4.1901,4.4923,4.1458,4.2247,1469600.0],["2005-08-03",4.2886,4.371,4.2659,4.3079,349600.0],["2005-08-04",4.372,4.4191,4.1797,4.2037,515200.0],["2005-08-05",4.3074,4.4026,4.2,4.2414,526000.0],["2005-08-08",4.2084,4.4083,4.2061,4.3357,506400.0],["2005-08-09",4.3517,4.4299,4.3135,4.4215,470400.0],["2005-08-10",4.4441,4.5341,4.3724,4.3965,344000.0],["2005-08-11",4.3795,4.4865,4.356,4.4719,223600.0],["2005-08-12",4.4384,4.5628,4.4332,4.5346,332800.0],["2005-08-15",4.4639,4.4639,4.208,4.2933,966000.0],["2005-08-16",4.281,4.2886,4.0534,4.1533,936400.0],["2005-08-17",4.0982,4.1934,4.0982,4.1783,513200.0],["2005-08-18",4.1472,4.2,4.1359,4.1434,310000.0],["2005-08-19",4.1938,4.3154,4.1811,4.2589,348400.0],["2005-08-22",4.2994,4.4332,4.2838,4.3706,407600.0],["2005-08-23",4.3828,4.4615,4.3074,4.3357,335600.0],["2005-08-24",4.3121,4.3772,4.2942,4.3432,192800.0],["2005-08-25",4.3649,4.3649,4.3003,4.3126,138400.0],["2005-08-26",4.3126,4.3706,4.1486,4.2414,252000.0],["2005-08-29",4.241,4.2523,4.1505,4.1929,512800.0],["2005-08-30",4.1599,4.2725,4.1599,4.2094,334800.0],["2005-08-31",4.24,4.3842,4.1764,4.3324,485600.0],["2005-09-01",4.3658,4.3658,4.1844,4.3121,358800.0],["2005-09-02",4.2353,4.2773,4.1519,4.2132,368000.0],["2005-09-06",4.2414,4.2518,3.9441,4.1571,874400.0],["2005-09-07",4.1425,4.2165,4.0807,4.1477,286400.0],["2005-09-08",4.1269,4.1872,4.0774,4.1665,237600.0],["2005-09-09",4.1542,4.298,4.1255,4.2834,317200.0],["2005-09-12",4.2678,4.3437,4.1246,4.1802,345200.0],["2005-09-13",4.1542,4.2117,4.084,4.1477,227200.0],["2005-09-14",4.1477,4.1698,4.1034,4.1571,102000.0],["2005-09-15",4.1571,4.1971,4.1123,4.1557,91600.0],["2005-09-16",4.1566,4.2386,4.0859,4.2358,272600.0],["2005-09-19",4.3159,4.4742,4.2537,4.3856,590600.0],["2005-09-20",4.4281,4.4347,4.216,4.2697,361200.0],["2005-09-21",4.2414,4.4036,4.2414,4.3357,417600.0],["2005-09-22",4.3875,4.3941,4.1915,4.2584,286600.0],["2005-09-23",4.2226,4.2886,4.101,4.15,244200.0],["2005-09-26",4.1981,4.4516,4.1858,4.3347,389200.0],["2005-09-27",4.347,4.3979,4.3008,4.3555,90600.0],["2005-09-28",4.3885,4.3951,4.2886,4.3281,210800.0],["2005-09-29",4.3253,4.3677,4.3027,4.331,119800.0],["2005-09-30",4.3197,4.5044,4.3121,4.33,414800.0],["2005-10-03",4.298,4.3753,4.2933,4.3281,252200.0],["2005-10-04",4.3319,4.3922,4.3121,4.3527,337400.0],["2005-10-05",4.3527,4.3649,3.9115,4.0237,571600.0],["2005-10-06",3.9634,4.0529,3.7287,3.9455,728000.0],["2005-10-07",3.9304,4.0944,3.8625,4.0058,241400.0],["2005-10-10",4.0803,4.1717,4.0162,4.0539,228200.0],["2005-10-11",4.0633,4.133,3.8644,4.0859,287000.0],["2005-10-12",4.1001,4.1453,3.9144,3.9832,196800.0],["2005-10-13",3.9624,3.9643,3.6759,3.8173,398000.0],["2005-10-14",3.7626,3.9049,3.6759,3.7796,308200.0],["2005-10-17",3.7786,3.9511,3.7786,3.9115,238800.0],["2005-10-18",3.9115,3.9342,3.7051,3.7504,219600.0],["2005-10-19",3.7702,3.8267,3.6052,3.7984,289600.0],["2005-10-20",3.789,3.8437,3.5911,3.6109,229800.0],["2005-10-21",3.5826,3.7862,3.5581,3.7249,229800.0],["2005-10-24",3.8163,4.0595,3.7504,4.0256,370200.0],["2005-10-25",4.0435,4.1076,4.0209,4.0605,208600.0],["2005-10-26",4.0039,4.1067,3.9511,3.9775,178400.0],["2005-10-27",4.068,4.068,3.6759,3.8286,229200.0],["2005-10-28",3.8173,3.8644,3.7108,3.822,252600.0],["2005-10-31",3.9568,4.0152,3.822,3.9813,285200.0],["2005-11-01",3.9587,4.0105,3.8946,3.9295,179200.0],["2005-11-02",3.9888,4.0821,3.9602,4.023,131400.0],["2005-11-03",4.0935,4.1268,4.0183,4.0259,177600.0],["2005-11-04",4.0754,4.0754,3.9088,3.9735,119000.0],["2005-11-07",3.9735,3.9926,3.9012,3.9402,111400.0],["2005-11-08",3.9726,4.0154,3.8993,3.944,136400.0],["2005-11-09",3.9621,4.0935,3.8783,3.9707,165200.0],["2005-11-10",3.945,3.9802,3.8802,3.9126,135200.0],["2005-11-11",3.8955,3.9973,3.8698,3.9507,79400.0],["2005-11-14",3.9869,3.9869,3.8783,3.884,156600.0],["2005-11-15",3.9126,3.9269,3.8088,3.8526,160600.0],["2005-11-16",3.8326,3.866,3.7603,3.7946,227400.0],["2005-11-17",3.8241,3.9497,3.7888,3.9174,119600.0],["2005-11-18",3.9326,3.9326,3.8165,3.8364,203400.0],["2005-11-21",3.8079,3.8669,3.8079,3.8431,269800.0],["2005-11-22",3.8431,3.9316,3.7841,3.8374,180400.0],["2005-11-23",3.8374,3.8774,3.7641,3.8345,142600.0],["2005-11-25",3.8555,3.865,3.7917,3.846,77600.0],["2005-11-28",3.8079,3.884,3.6841,3.7365,233000.0],["2005-11-29",3.7374,3.8069,3.7127,3.7622,165600.0],["2005-11-30",3.7641,3.8317,3.7622,3.7888,110000.0],["2005-12-01",3.7993,3.8422,3.7736,3.8222,117800.0],["2005-12-02",3.7965,3.8479,3.7746,3.8479,190400.0],["2005-12-05",3.8555,3.9031,3.8079,3.8745,239000.0],["2005-12-06",3.9117,3.9745,3.8888,3.9383,269200.0],["2005-12-07",3.904,3.9459,3.866,3.885,283400.0],["2005-12-08",3.865,3.8726,3.8155,3.8412,159600.0],["2005-12-09",3.8555,3.8555,3.7565,3.7831,199800.0],["2005-12-12",3.7489,3.7841,3.7232,3.7498,207000.0],["2005-12-13",3.7365,3.7555,3.6937,3.7117,226000.0],["2005-12-14",3.6441,3.7251,3.6289,3.6737,201000.0],["2005-12-15",3.6889,3.7108,3.5813,3.6299,260400.0],["2005-12-16",3.5889,3.6194,3.5537,3.5918,212400.0],["2005-12-19",3.5642,3.5861,3.4699,3.4899,382800.0],["2005-12-20",3.4842,3.5185,3.3747,3.3909,408000.0],["2005-12-21",3.5014,3.5023,3.3995,3.4737,343400.0],["2005-12-22",3.4852,3.5442,3.4509,3.5194,220800.0],["2005-12-23",3.4928,3.5461,3.4699,3.4699,155600.0],["2005-12-27",3.4709,3.4937,3.429,3.4614,295200.0],["2005-12-28",3.4899,3.5175,3.4271,3.5042,163800.0],["2005-12-29",3.5052,3.5889,3.4804,3.5556,420600.0],["2005-12-30",3.5271,3.5575,3.4756,3.5413,322400.0],["2006-01-03",3.5413,3.6108,3.5347,3.607,251400.0],["2006-01-04",3.6242,3.6546,3.5699,3.6546,207400.0],["2006-01-05",3.6651,3.7089,3.6403,3.7089,372000.0],["2006-01-06",3.7222,3.7908,3.7222,3.7888,367200.0],["2006-01-09",3.5309,3.7698,3.5223,3.7146,958200.0],["2006-01-10",3.6346,3.7117,3.6318,3.6927,269800.0],["2006-01-11",3.6651,3.7774,3.6651,3.7422,218400.0],["2006-01-12",3.7422,3.767,3.6565,3.6765,169000.0],["2006-01-13",3.6575,3.7412,3.6413,3.7165,162600.0],["2006-01-17",3.6651,3.7365,3.6594,3.7232,173400.0],["2006-01-18",3.7136,3.7498,3.6908,3.7222,392800.0],["2006-01-19",3.7508,3.7736,3.7232,3.7555,242600.0],["2006-01-20",3.7289,3.765,3.6908,3.7451,110800.0],["2006-01-23",3.7327,3.7508,3.6994,3.7165,129000.0],["2006-01-24",3.7403,3.7527,3.7213,3.7355,148600.0],["2006-01-25",3.7127,3.7546,3.6251,3.6679,171400.0],["2006-01-26",3.6308,3.6603,3.5737,3.6223,302400.0],["2006-01-27",3.5985,3.6394,3.5499,3.6089,221600.0],["2006-01-30",3.5985,3.7079,3.5794,3.6165,335200.0],["2006-01-31",3.6013,3.628,3.5937,3.6175,152400.0],["2006-02-01",3.6432,3.7403,3.6175,3.7317,374800.0],["2006-02-02",3.776,3.8377,3.776,3.8117,304400.0],["2006-02-03",3.7789,3.8367,3.7404,3.8175,256400.0],["2006-02-06",3.8223,3.9205,3.8194,3.8965,337400.0],["2006-02-07",3.9032,3.9032,3.7568,3.8069,187200.0],["2006-02-08",3.8049,3.8213,3.6855,3.7943,202000.0],["2006-02-09",3.8367,3.8415,3.672,3.7038,153600.0],["2006-02-10",3.6778,3.6855,3.5497,3.6499,332400.0],["2006-02-13",3.62,3.6508,3.4851,3.5458,303600.0],["2006-02-14",3.5285,3.5632,3.4726,3.4803,369000.0],["2006-02-15",3.5063,3.5458,3.4485,3.4813,289000.0],["2006-02-16",3.4813,3.5275,3.4716,3.5063,402600.0],["2006-02-17",3.5593,3.594,3.5391,3.5718,233600.0],["2006-02-21",3.6036,3.6315,3.5757,3.6027,191400.0],["2006-02-22",3.6219,3.6576,3.5641,3.6113,205600.0],["2006-02-23",3.5901,3.6576,3.5882,3.6036,124000.0],["2006-02-24",3.5795,3.6508,3.5766,3.6238,141200.0],["2006-02-27",3.6219,3.6412,3.5458,3.5815,172600.0],["2006-02-28",3.5641,3.5815,3.5169,3.5555,159200.0],["2006-03-01",3.5506,3.6171,3.5371,3.566,93200.0],["2006-03-02",3.5959,3.6335,3.5651,3.5949,143000.0],["2006-03-03",3.6306,3.6315,3.5738,3.6017,101200.0],["2006-03-06",3.6123,3.6123,3.5266,3.5632,162800.0],["2006-03-07",3.5516,3.5516,3.4688,3.5352,194600.0],["2006-03-08",3.4967,3.54,3.4716,3.516,175600.0],["2006-03-09",3.5477,3.5477,3.4774,3.5092,162600.0],["2006-03-10",3.4909,3.542,3.4688,3.4986,88200.0],["2006-03-13",3.4948,3.5391,3.489,3.5362,100200.0],["2006-03-14",3.5371,3.5371,3.4832,3.5266,89600.0],["2006-03-15",3.5063,3.5314,3.4851,3.5102,140800.0],["2006-03-16",3.489,3.5092,3.4582,3.4813,268000.0],["2006-03-17",3.4765,3.5083,3.4678,3.4842,108400.0],["2006-03-20",3.4842,3.5025,3.3734,3.3753,264800.0],["2006-03-21",3.2983,3.3715,3.2559,3.2983,457800.0],["2006-03-22",3.2539,3.3792,3.2443,3.3792,136400.0],["2006-03-23",3.3907,3.4668,3.3589,3.4514,105200.0],["2006-03-24",3.4225,3.4842,3.4225,3.4341,92400.0],["2006-03-27",3.4562,3.4842,3.4235,3.4505,109000.0],["2006-03-28",3.4244,3.4582,3.4013,3.4196,112000.0],["2006-03-29",3.4196,3.4678,3.4119,3.4216,82000.0],["2006-03-30",3.4476,3.4842,3.4052,3.4832,112800.0],["2006-03-31",3.4822,3.4899,3.4543,3.4774,94800.0],["2006-04-03",3.4774,3.5304,3.4273,3.4466,276000.0],["2006-04-04",3.4273,3.4572,3.358,3.4033,199800.0],["2006-04-05",3.3695,3.4562,3.3618,3.4485,389000.0],["2006-04-06",3.4196,3.5593,3.411,3.542,481800.0],["2006-04-07",3.5593,3.6287,3.5073,3.5978,301000.0],["2006-04-10",3.6277,3.6499,3.5603,3.5651,150400.0],["2006-04-11",3.5487,3.621,3.4678,3.5044,198000.0],["2006-04-12",3.4861,3.516,3.4533,3.4774,98800.0],["2006-04-13",3.4774,3.5217,3.4678,3.5063,167800.0],["2006-04-17",3.5352,3.5352,3.4582,3.4919,117600.0],["2006-04-18",3.5063,3.6026,3.4803,3.6017,242000.0],["2006-04-19",3.5998,3.5998,3.5256,3.593,253600.0],["2006-04-20",3.6027,3.6055,3.541,3.5921,181800.0],["2006-04-21",3.6123,3.7915,3.6123,3.7548,334600.0],["2006-04-24",3.8281,3.9976,3.7587,3.9186,676600.0],["2006-04-25",4.0217,4.0217,3.9282,3.9774,612200.0],["2006-04-26",4.014,4.0573,4.0101,4.0409,378200.0],["2006-04-27",4.0564,4.0564,3.8781,3.988,285600.0],["2006-04-28",3.9253,4.0939,3.9253,4.0824,280200.0],["2006-05-01",4.0939,4.2182,4.0939,4.1883,312200.0],["2006-05-02",4.1912,4.2143,4.0958,4.1787,203800.0],["2006-05-03",4.1902,4.1902,3.934,4.0775,303400.0],["2006-05-04",4.0902,4.099,4.0415,4.0785,172400.0],["2006-05-05",4.0337,4.1564,4.0026,4.1389,241800.0],["2006-05-08",4.1184,4.1866,4.0269,4.0659,285400.0],["2006-05-09",4.0133,4.1087,4.0133,4.1029,196600.0],["2006-05-10",4.1535,4.1535,4.023,4.062,123200.0],["2006-05-11",4.0415,4.1048,3.9928,4.0084,193600.0],["2006-05-12",3.9928,4.0065,3.798,3.9685,256400.0],["2006-05-15",3.9578,3.9578,3.8,3.8633,313800.0],["2006-05-16",3.9217,3.9539,3.7523,3.7951,158200.0],["2006-05-17",3.7533,3.8068,3.6286,3.6909,334000.0],["2006-05-18",3.6705,3.7552,3.6276,3.6695,205400.0],["2006-05-19",3.725,3.725,3.5234,3.6101,203000.0],["2006-05-22",3.5741,3.6179,3.4212,3.5604,269000.0],["2006-05-23",3.6023,3.6257,3.5039,3.5088,243800.0],["2006-05-24",3.4728,3.578,3.4124,3.4874,177400.0],["2006-05-25",3.5419,3.5994,3.4942,3.5439,123000.0],["2006-05-26",3.5429,3.6792,3.5429,3.6189,159600.0],["2006-05-30",3.6753,3.6753,3.5371,3.5663,107400.0],["2006-05-31",3.5624,3.6276,3.5624,3.6052,63200.0],["2006-06-01",3.6744,3.6744,3.5643,3.614,157200.0],["2006-06-02",3.652,3.6763,3.6052,3.6539,108400.0],["2006-06-05",3.6714,3.6763,3.5799,3.6111,148800.0],["2006-06-06",3.6471,3.6471,3.5507,3.5887,132600.0],["2006-06-07",3.6033,3.613,3.464,3.5312,129200.0],["2006-06-08",3.5059,3.5069,3.3734,3.429,393800.0],["2006-06-09",3.4036,3.4942,3.3919,3.4251,118600.0],["2006-06-12",3.4017,3.4348,3.4017,3.4143,184600.0],["2006-06-13",3.4046,3.4134,3.3355,3.3413,335600.0],["2006-06-14",3.315,3.4221,3.3111,3.3958,122000.0],["2006-06-15",3.3978,3.465,3.3812,3.4192,217800.0],["2006-06-16",3.5,3.5,3.3988,3.4056,260600.0],["2006-06-19",3.3598,3.4319,3.3481,3.4075,192400.0],["2006-06-20",3.3851,3.4494,3.3686,3.3793,82200.0],["2006-06-21",3.3588,3.4835,3.3588,3.4377,81200.0],["2006-06-22",3.465,3.465,3.3871,3.4553,91200.0],["2006-06-23",3.4572,3.5059,3.4319,3.4436,130400.0],["2006-06-26",3.4328,3.4991,3.4328,3.4962,88400.0],["2006-06-27",3.5049,3.5653,3.4786,3.5127,142800.0],["2006-06-28",3.4952,3.5108,3.4455,3.4621,117800.0],["2006-06-29",3.4562,3.4874,3.4251,3.4815,160600.0],["2006-06-30",3.5604,3.5604,3.4815,3.5283,129000.0],["2006-07-03",3.5283,3.5974,3.5283,3.5497,55800.0],["2006-07-05",3.5789,3.6831,3.5546,3.6325,228400.0],["2006-07-06",3.6685,3.6987,3.6179,3.6228,87400.0],["2006-07-07",3.65,3.6812,3.6004,3.6072,112800.0],["2006-07-10",3.6033,3.6422,3.6033,3.6335,101800.0],["2006-07-11",3.6471,3.6666,3.5945,3.6101,68600.0],["2006-07-12",3.6179,3.6364,3.5263,3.5799,147000.0],["2006-07-13",3.5789,3.5789,3.503,3.5429,115800.0],["2006-07-14",3.5156,3.5341,3.4679,3.5147,110600.0],["2006-07-17",3.4971,3.503,3.429,3.4796,180000.0],["2006-07-18",3.4669,3.5137,3.4182,3.4932,212600.0],["2006-07-19",3.4845,3.5935,3.4845,3.5663,167600.0],["2006-07-20",3.5224,3.5478,3.4815,3.5088,86600.0],["2006-07-21",3.4835,3.5341,3.4484,3.4669,139800.0],["2006-07-24",3.4377,3.5205,3.4338,3.465,175800.0],["2006-07-25",3.4591,3.5283,3.3111,3.4952,204400.0],["2006-07-26",3.5332,3.5332,3.4338,3.4884,113400.0],["2006-07-27",3.4981,3.5293,3.4572,3.4591,95000.0],["2006-07-28",3.4572,3.5478,3.4426,3.4874,149000.0],["2006-07-31",3.4377,3.5848,3.4377,3.5448,150400.0],["2006-08-01",3.6033,3.6861,3.5643,3.6228,280200.0],["2006-08-02",3.652,3.7688,3.652,3.7007,278800.0],["2006-08-03",3.8102,3.8487,3.7382,3.7697,210400.0],["2006-08-04",3.8487,3.8487,3.7155,3.749,112000.0],["2006-08-07",3.7895,3.8398,3.7293,3.7717,191800.0],["2006-08-08",3.7253,3.8349,3.7253,3.7796,102400.0],["2006-08-09",3.7796,3.8063,3.7214,3.751,103600.0],["2006-08-10",3.7273,3.7648,3.7007,3.747,115200.0],["2006-08-11",3.7165,3.75,3.6809,3.7155,84800.0],["2006-08-14",3.7747,3.7747,3.6247,3.6671,99800.0],["2006-08-15",3.6947,3.7618,3.6523,3.6898,90400.0],["2006-08-16",3.6829,3.7303,3.6829,3.6947,71000.0],["2006-08-17",3.7007,3.7303,3.675,3.678,97800.0],["2006-08-18",3.673,3.75,3.6711,3.75,112600.0],["2006-08-21",3.75,3.75,3.6839,3.7016,91600.0],["2006-08-22",3.6839,3.7194,3.6128,3.6809,111200.0],["2006-08-23",3.6513,3.7036,3.6227,3.6493,85000.0],["2006-08-24",3.6405,3.6918,3.6138,3.6365,60200.0],["2006-08-25",3.6168,3.7007,3.6168,3.6513,47600.0],["2006-08-28",3.6266,3.6513,3.5872,3.6484,180800.0],["2006-08-29",3.6197,3.6602,3.5961,3.6474,74200.0],["2006-08-30",3.6276,3.6395,3.5921,3.6296,72000.0],["2006-08-31",3.6049,3.6533,3.603,3.6207,47800.0],["2006-09-01",3.6099,3.6553,3.6069,3.6227,73600.0],["2006-09-05",3.6513,3.6513,3.6049,3.6207,62800.0],["2006-09-06",3.6217,3.6257,3.5743,3.5901,130000.0],["2006-09-07",3.6059,3.6059,3.4569,3.5023,517800.0],["2006-09-08",3.4609,3.5161,3.377,3.4214,565800.0],["2006-09-11",3.3799,3.4885,3.3661,3.4165,196400.0],["2006-09-12",3.3839,3.4174,3.3839,3.4076,103600.0],["2006-09-13",3.3819,3.4668,3.3819,3.4342,162800.0],["2006-09-14",3.454,3.4767,3.4056,3.4411,183600.0],["2006-09-15",3.4095,3.447,3.3987,3.4441,238400.0],["2006-09-18",3.4441,3.454,3.4046,3.4125,224000.0],["2006-09-19",3.4145,3.4391,3.3799,3.4293,149200.0],["2006-09-20",3.4263,3.453,3.3967,3.4224,152600.0],["2006-09-21",3.3908,3.4845,3.3908,3.451,214000.0],["2006-09-22",3.4589,3.4589,3.4095,3.4421,88400.0],["2006-09-25",3.4273,3.4273,3.3395,3.4095,323200.0],["2006-09-26",3.379,3.4391,3.379,3.4253,166600.0],["2006-09-27",3.4322,3.453,3.4135,3.4401,163200.0],["2006-09-28",3.4283,3.4589,3.4204,3.453,86000.0],["2006-09-29",3.4253,3.4816,3.4253,3.4362,94000.0],["2006-10-02",3.4441,3.4697,3.4234,3.4362,179800.0],["2006-10-03",3.3977,3.4145,3.3799,3.4007,153400.0],["2006-10-04",3.3799,3.4372,3.3799,3.4155,155400.0],["2006-10-05",3.4145,3.452,3.4095,3.4283,133800.0],["2006-10-06",3.4046,3.449,3.4046,3.4224,117400.0],["2006-10-09",3.3957,3.4569,3.3957,3.4105,108600.0],["2006-10-10",3.3799,3.4766,3.375,3.4549,215800.0],["2006-10-11",3.4046,3.4776,3.4046,3.4579,118200.0],["2006-10-12",3.4786,3.4786,3.4273,3.4559,182400.0],["2006-10-13",3.4757,3.4786,3.4243,3.4461,182600.0],["2006-10-16",3.4303,3.4845,3.4145,3.4628,154000.0],["2006-10-17",3.4253,3.4964,3.4145,3.4776,132800.0],["2006-10-18",3.4766,3.4984,3.4579,3.4579,117200.0],["2006-10-19",3.454,3.527,3.454,3.4954,190400.0],["2006-10-20",3.453,3.4924,3.4441,3.4766,403400.0],["2006-10-23",3.4885,3.5438,3.4678,3.526,413000.0],["2006-10-24",3.5438,3.5891,3.528,3.5664,322800.0],["2006-10-25",3.5674,3.6503,3.5645,3.6207,207600.0],["2006-10-26",3.6217,3.6513,3.6128,3.6395,95200.0],["2006-10-27",3.6415,3.6957,3.6395,3.6474,168800.0],["2006-10-30",3.6296,3.675,3.5309,3.5615,373200.0],["2006-10-31",3.526,3.5457,3.4461,3.5141,395200.0],["2006-11-01",3.4984,3.5428,3.4628,3.4836,175000.0],["2006-11-02",3.4735,3.5256,3.4545,3.5026,194600.0],["2006-11-03",3.5036,3.5176,3.4585,3.4896,179400.0],["2006-11-06",3.4645,3.5256,3.4535,3.4755,169800.0],["2006-11-07",3.4535,3.4956,3.4125,3.4445,474800.0],["2006-11-08",3.4115,3.4665,3.4075,3.4575,405800.0],["2006-11-09",3.5016,3.5026,3.4405,3.4575,182800.0],["2006-11-10",3.4445,3.4786,3.4285,3.4615,167000.0],["2006-11-13",3.4335,3.4796,3.4335,3.4755,172400.0],["2006-11-14",3.5036,3.5036,3.4055,3.4705,369200.0],["2006-11-15",3.4065,3.5376,3.4035,3.4856,235800.0],["2006-11-16",3.4976,3.4976,3.4435,3.4665,280800.0],["2006-11-17",3.4956,3.5787,3.4655,3.5106,502600.0],["2006-11-20",3.5136,3.5236,3.4435,3.4475,320400.0],["2006-11-21",3.4816,3.4816,3.4485,3.4575,204400.0],["2006-11-22",3.4876,3.4876,3.4355,3.4595,108000.0],["2006-11-24",3.4685,3.4796,3.4645,3.4796,41000.0],["2006-11-27",3.5036,3.5036,3.4335,3.4485,210600.0],["2006-11-28",3.4345,3.4755,3.4345,3.4505,136600.0],["2006-11-29",3.4505,3.4735,3.4365,3.4555,207400.0],["2006-11-30",3.4455,3.4705,3.4235,3.4275,319800.0],["2006-12-01",3.4615,3.4615,3.4115,3.4285,257000.0],["2006-12-04",3.4525,3.4555,3.4235,3.4535,245800.0],["2006-12-05",3.4715,3.5126,3.4715,3.5056,299000.0],["2006-12-06",3.5126,3.5396,3.4635,3.5226,265600.0],["2006-12-07",3.5436,3.5947,3.5246,3.5666,363800.0],["2006-12-08",3.5536,3.5897,3.5316,3.5466,152000.0],["2006-12-11",3.5436,3.5466,3.5156,3.5216,162600.0],["2006-12-12",3.5166,3.5326,3.4836,3.5086,152800.0],["2006-12-13",3.5256,3.5276,3.4886,3.5066,202400.0],["2006-12-14",3.5336,3.5336,3.4705,3.4926,308200.0],["2006-12-15",3.5096,3.5456,3.4866,3.5456,365800.0],["2006-12-18",3.5036,3.5416,3.4055,3.4155,479600.0],["2006-12-19",3.4355,3.4395,3.3885,3.3905,306400.0],["2006-12-20",3.4035,3.4325,3.3875,3.3875,267600.0],["2006-12-21",3.3975,3.4125,3.3774,3.4045,357800.0],["2006-12-22",3.4155,3.4335,3.3895,3.3995,347000.0],["2006-12-26",3.3995,3.4285,3.3624,3.4015,298800.0],["2006-12-27",3.4015,3.5156,3.3855,3.4635,185400.0],["2006-12-28",3.4535,3.4876,3.4285,3.4465,141400.0],["2006-12-29",3.4285,3.4595,3.4285,3.4555,143600.0],["2007-01-03",3.4575,3.4916,3.4025,3.4025,271800.0],["2007-01-04",3.4025,3.4155,3.3784,3.3835,275000.0],["2007-01-05",3.3955,3.3955,3.3434,3.3744,322400.0],["2007-01-08",3.3744,3.4295,3.3634,3.3885,174800.0],["2007-01-09",3.4035,3.4455,3.3684,3.3684,173600.0],["2007-01-10",3.3774,3.3905,3.3434,3.3684,214200.0],["2007-01-11",3.3684,3.4255,3.3594,3.3985,120200.0],["2007-01-12",3.4135,3.4275,3.3945,3.4045,138800.0],["2007-01-16",3.4315,3.4435,3.3774,3.3805,174600.0],["2007-01-17",3.4175,3.4175,3.3584,3.3764,229000.0],["2007-01-18",3.3714,3.4235,3.3564,3.3744,205800.0],["2007-01-19",3.3584,3.4095,3.3574,3.3905,132200.0],["2007-01-22",3.4185,3.4225,3.3634,3.3815,128000.0],["2007-01-23",3.3875,3.4215,3.3815,3.3925,140800.0],["2007-01-24",3.4225,3.4225,3.3734,3.3885,147200.0],["2007-01-25",3.3835,3.3885,3.3534,3.3634,211800.0],["2007-01-26",3.3584,3.4025,3.3574,3.3805,197000.0],["2007-01-29",3.4035,3.4175,3.3634,3.3764,265800.0],["2007-01-30",3.3634,3.4245,3.3604,3.4085,196000.0],["2007-01-31",3.4205,3.4695,3.4085,3.4255,248000.0],["2007-02-01",3.4285,3.5206,3.4285,3.4765,292600.0],["2007-02-02",3.5246,3.5296,3.4786,3.4976,257400.0],["2007-02-05",3.5433,3.5769,3.5169,3.5586,817600.0],["2007-02-06",3.5596,3.5992,3.5596,3.583,249600.0],["2007-02-07",3.5738,3.5952,3.5738,3.5769,254600.0],["2007-02-08",3.5586,3.6033,3.5586,3.5982,219800.0],["2007-02-09",3.6013,3.6094,3.5748,3.5809,279600.0],["2007-02-12",3.5769,3.583,3.5535,3.5748,167200.0],["2007-02-13",3.5789,3.5942,3.5657,3.5789,173600.0],["2007-02-14",3.5789,3.5982,3.5586,3.5881,245600.0],["2007-02-15",3.6094,3.6135,3.5789,3.584,182800.0],["2007-02-16",3.5637,3.5881,3.5596,3.5748,278600.0],["2007-02-20",3.5748,3.5748,3.521,3.5565,1107800.0],["2007-02-21",3.5667,3.7263,3.5515,3.5677,383800.0],["2007-02-22",3.5881,3.6145,3.5738,3.6053,186400.0],["2007-02-23",3.6043,3.6379,3.6043,3.6074,151200.0],["2007-02-26",3.6419,3.6419,3.5891,3.6236,163400.0],["2007-02-27",3.6308,3.6308,3.5342,3.5382,169200.0],["2007-02-28",3.5382,3.5535,3.5077,3.5281,138200.0],["2007-03-01",3.5433,3.6043,3.5077,3.6043,246600.0],["2007-03-02",3.6094,3.6135,3.5698,3.5789,275800.0],["2007-03-05",3.5637,3.5921,3.5362,3.5413,230400.0],["2007-03-06",3.5789,3.6043,3.5454,3.583,147000.0],["2007-03-07",3.5637,3.5921,3.5515,3.5637,67600.0],["2007-03-08",3.5992,3.5992,3.524,3.5321,172200.0],["2007-03-09",3.5271,3.5332,3.5077,3.525,120400.0],["2007-03-12",3.5088,3.5637,3.5088,3.5606,189000.0],["2007-03-13",3.522,3.5443,3.5077,3.5149,145800.0],["2007-03-14",3.5138,3.5169,3.464,3.4823,202200.0],["2007-03-15",3.5077,3.5169,3.4569,3.4925,143800.0],["2007-03-16",3.5128,3.5443,3.4955,3.521,162000.0],["2007-03-19",3.5128,3.5708,3.5037,3.526,699600.0],["2007-03-20",3.5637,3.5637,3.526,3.5271,172000.0],["2007-03-21",3.5271,3.582,3.521,3.5809,182000.0],["2007-03-22",3.5921,3.6491,3.585,3.6094,349200.0],["2007-03-23",3.5891,3.6592,3.5891,3.6501,131800.0],["2007-03-26",3.7243,3.7355,3.6501,3.7121,225000.0],["2007-03-27",3.7843,3.8077,3.7609,3.7843,266200.0],["2007-03-28",3.767,3.7904,3.7518,3.7731,137400.0],["2007-03-29",3.8158,3.8331,3.7477,3.829,160000.0],["2007-03-30",3.8636,3.8636,3.8341,3.8555,174600.0],["2007-04-02",3.8229,3.9134,3.8128,3.9043,196200.0],["2007-04-03",3.9653,3.9653,3.8687,3.888,133600.0],["2007-04-04",3.8677,3.9297,3.8128,3.9297,158800.0],["2007-04-05",3.9571,4.012,3.9266,4.0009,185200.0],["2007-04-09",4.0161,4.0619,3.9988,4.0029,200600.0],["2007-04-10",4.0222,4.0314,3.9805,3.9948,116000.0],["2007-04-11",4.0263,4.0324,3.9032,3.9185,153800.0],["2007-04-12",3.8951,4.0293,3.8748,4.0161,175800.0],["2007-04-13",4.0598,4.0598,4.0131,4.0344,154800.0],["2007-04-16",4.0619,4.1056,4.0364,4.0934,263400.0],["2007-04-17",4.1208,4.1208,3.9978,4.0253,145200.0],["2007-04-18",4.0232,4.068,3.9673,4.0669,153400.0],["2007-04-19",4.0354,4.0405,3.9704,4.008,69800.0],["2007-04-20",3.9826,4.0608,3.9724,4.0547,124200.0],["2007-04-23",4.0771,4.1178,4.0466,4.0669,674400.0],["2007-04-24",4.1157,4.1178,4.0669,4.072,126800.0],["2007-04-25",4.0619,4.1178,4.0019,4.0425,117400.0],["2007-04-26",4.0425,4.0954,3.9856,4.0253,111000.0],["2007-04-27",4.0456,4.0659,4.0049,4.0181,86800.0],["2007-04-30",4.1178,4.1178,4.0192,4.0385,213200.0],["2007-05-01",4.0791,4.0791,4.0192,4.0507,108800.0],["2007-05-02",4.0619,4.1137,4.011,4.011,144000.0],["2007-05-03",4.011,4.1086,4.011,4.073,97600.0],["2007-05-04",4.1225,4.1524,4.1122,4.1184,143400.0],["2007-05-07",4.0854,4.1143,4.071,4.104,114800.0],["2007-05-08",4.073,4.14,4.0638,4.1174,111600.0],["2007-05-09",4.1101,4.138,4.106,4.1174,142400.0],["2007-05-10",4.1462,4.1606,4.0957,4.1235,127800.0],["2007-05-11",4.1225,4.1668,4.0967,4.1503,143000.0],["2007-05-14",4.1287,4.1947,4.1122,4.1576,145600.0],["2007-05-15",4.174,4.2565,4.1648,4.1926,286000.0],["2007-05-16",4.1844,4.2565,4.1782,4.1802,108200.0],["2007-05-17",4.1421,4.1926,4.1421,4.1844,108800.0],["2007-05-18",4.2194,4.308,4.1905,4.2761,137000.0],["2007-05-21",4.3132,4.4152,4.2977,4.375,197000.0],["2007-05-22",4.3802,4.4245,4.376,4.4142,164200.0],["2007-05-23",4.3626,4.4688,4.3626,4.4039,238600.0],["2007-05-24",4.4059,4.4832,4.3338,4.3585,215600.0],["2007-05-25",4.3554,4.4843,4.3554,4.4812,107600.0],["2007-05-29",4.5142,4.5142,4.4286,4.4358,107800.0],["2007-05-30",4.4039,4.4915,4.3833,4.4915,118200.0],["2007-05-31",4.5008,4.5337,4.4678,4.5234,115600.0],["2007-06-01",4.5348,4.6172,4.509,4.5585,107800.0],["2007-06-04",4.5142,4.6718,4.4956,4.6687,255400.0],["2007-06-05",4.6894,4.6894,4.5811,4.6141,100600.0],["2007-06-06",4.5811,4.6203,4.4678,4.4822,242600.0],["2007-06-07",4.4626,4.4791,4.2771,4.3091,251000.0],["2007-06-08",4.24,4.3297,4.2256,4.3297,201800.0],["2007-06-11",4.306,4.4235,4.2307,4.374,92800.0],["2007-06-12",4.3286,4.3987,4.2483,4.3987,209600.0],["2007-06-13",4.3802,4.4461,4.3101,4.4358,97600.0],["2007-06-14",4.4678,4.5306,4.4255,4.5131,104200.0],["2007-06-15",4.5131,4.5306,4.474,4.5172,118400.0],["2007-06-18",4.5245,4.5616,4.4801,4.4935,117200.0],["2007-06-19",4.4832,4.6368,4.4729,4.5956,198200.0],["2007-06-20",4.6378,4.6481,4.4894,4.4894,116600.0],["2007-06-21",4.477,4.4915,4.342,4.4616,137400.0],["2007-06-22",4.4317,4.4544,4.342,4.3596,164200.0],["2007-06-25",4.4255,4.4255,4.3317,4.341,107800.0],["2007-06-26",4.341,4.3554,4.1751,4.2225,267000.0],["2007-06-27",4.1823,4.2606,4.1277,4.2163,180800.0],["2007-06-28",4.2111,4.3565,4.205,4.2575,75000.0],["2007-06-29",4.2493,4.3688,4.2493,4.3245,200400.0],["2007-07-02",4.3709,4.3709,4.2513,4.2998,81600.0],["2007-07-03",4.3379,4.3462,4.2915,4.3338,61600.0],["2007-07-05",4.3029,4.4008,4.3029,4.3657,79000.0],["2007-07-06",4.2957,4.4554,4.2957,4.407,69800.0],["2007-07-09",4.4338,4.576,4.3998,4.4286,135000.0],["2007-07-10",4.4369,4.4399,4.3626,4.4039,168200.0],["2007-07-11",4.4296,4.4296,4.3245,4.3616,242800.0],["2007-07-12",4.3472,4.408,4.3214,4.3616,84800.0],["2007-07-13",4.3616,4.4132,4.308,4.3802,101600.0],["2007-07-16",4.3853,4.4183,4.3286,4.3668,138000.0],["2007-07-17",4.4018,4.4193,4.2854,4.2998,99800.0],["2007-07-18",4.2781,4.3441,4.2132,4.2812,130200.0],["2007-07-19",4.2647,4.342,4.2462,4.2606,78600.0],["2007-07-20",4.2462,4.4173,4.2462,4.3286,156600.0],["2007-07-23",4.3122,4.4142,4.2699,4.3029,123800.0],["2007-07-24",4.2792,4.2905,4.2266,4.2431,106400.0],["2007-07-25",4.2359,4.3214,4.1514,4.172,291800.0],["2007-07-26",4.1256,4.3101,3.8381,4.0339,429400.0],["2007-07-27",4.0339,4.0658,3.9576,4.039,226200.0],["2007-07-30",4.1225,4.2957,4.0205,4.0514,227000.0],["2007-07-31",4.1163,4.2761,4.1163,4.174,278200.0],["2007-08-01",4.138,4.205,4.0411,4.0906,140800.0],["2007-08-02",4.0195,4.0782,3.9195,3.9422,223000.0],["2007-08-03",3.9265,3.9798,3.7821,3.8219,316800.0],["2007-08-06",3.8156,3.8177,3.5583,3.6472,500200.0],["2007-08-07",3.5614,3.7371,3.5614,3.7016,371200.0],["2007-08-08",3.7382,3.7581,3.6252,3.756,466400.0],["2007-08-09",3.8187,3.8187,3.347,3.3868,705600.0],["2007-08-10",3.3868,3.9139,3.3732,3.4276,584800.0],["2007-08-13",3.7298,3.7654,3.4464,3.5269,316800.0],["2007-08-14",3.5959,3.5959,3.483,3.506,376200.0],["2007-08-15",3.7654,3.7654,3.3355,3.3617,503400.0],["2007-08-16",3.347,3.4234,3.1504,3.2612,490600.0],["2007-08-17",3.4819,3.5227,3.2979,3.3742,257200.0],["2007-08-20",3.5039,3.529,3.4045,3.4652,159400.0],["2007-08-21",3.4914,3.5165,3.4296,3.4506,114600.0],["2007-08-22",3.4516,3.5782,3.4516,3.5677,199600.0],["2007-08-23",3.5667,3.6305,3.5102,3.551,183400.0],["2007-08-24",3.5154,3.619,3.5154,3.5855,120400.0],["2007-08-27",3.5614,3.5803,3.5039,3.5217,94800.0],["2007-08-28",3.5353,3.5353,3.4453,3.4872,116200.0],["2007-08-29",3.4736,3.5374,3.4516,3.5029,104800.0],["2007-08-30",3.4255,3.5081,3.4255,3.4527,74400.0],["2007-08-31",3.5248,3.5614,3.4725,3.505,186400.0],["2007-09-04",3.5635,3.6001,3.506,3.506,151400.0],["2007-09-05",3.5091,3.5426,3.4642,3.5039,136200.0],["2007-09-06",3.5091,3.5562,3.4945,3.5248,171800.0],["2007-09-07",3.5144,3.528,3.4788,3.4966,148600.0],["2007-09-10",3.5437,3.5541,3.4506,3.4506,158400.0],["2007-09-11",3.4516,3.4621,3.414,3.4202,178200.0],["2007-09-12",3.392,3.4495,3.3732,3.4495,352200.0],["2007-09-13",3.4955,3.5489,3.4694,3.5269,141000.0],["2007-09-14",3.5154,3.5478,3.4652,3.4704,157400.0],["2007-09-17",3.4725,3.4955,3.347,3.3575,323400.0],["2007-09-18",3.4024,3.4819,3.3575,3.4411,134600.0],["2007-09-19",3.5029,3.5646,3.4621,3.5321,270800.0],["2007-09-20",3.5133,3.5614,3.5008,3.5374,291600.0],["2007-09-21",3.5457,3.5457,3.4631,3.5405,156000.0],["2007-09-24",3.5646,3.5646,3.505,3.5217,126000.0],["2007-09-25",3.5217,3.5552,3.5091,3.528,85200.0],["2007-09-26",3.5646,3.5646,3.5196,3.5311,113200.0],["2007-09-27",3.5562,3.5646,3.4914,3.4924,152400.0],["2007-09-28",3.4778,3.551,3.4778,3.507,50800.0],["2007-10-01",3.4997,3.507,3.4527,3.4809,147800.0],["2007-10-02",3.4662,3.507,3.4516,3.5029,131600.0],["2007-10-03",3.5008,3.5008,3.4527,3.4924,148400.0],["2007-10-04",3.4778,3.4924,3.4516,3.4642,65600.0],["2007-10-05",3.4642,3.5248,3.4642,3.4809,180000.0],["2007-10-08",3.483,3.5321,3.4746,3.4882,125000.0],["2007-10-09",3.4778,3.6158,3.4778,3.6064,285400.0],["2007-10-10",3.5897,3.7309,3.5855,3.7246,227800.0],["2007-10-11",3.7654,3.8836,3.7643,3.8292,301800.0],["2007-10-12",3.8438,3.8951,3.802,3.8857,154800.0],["2007-10-15",3.9076,3.9641,3.9076,3.938,123800.0],["2007-10-16",3.9118,3.938,3.8261,3.8993,156200.0],["2007-10-17",3.9035,3.9223,3.8459,3.9129,83200.0],["2007-10-18",3.8846,3.9306,3.8449,3.847,83600.0],["2007-10-19",3.8491,3.8491,3.7131,3.756,123800.0],["2007-10-22",3.7884,3.8585,3.7371,3.7926,145400.0],["2007-10-23",3.7989,3.8522,3.7853,3.802,53200.0],["2007-10-24",3.7664,3.8888,3.7664,3.8794,116200.0],["2007-10-25",3.8543,3.9254,3.803,3.8951,82600.0],["2007-10-26",3.8909,3.9997,3.871,3.985,318000.0],["2007-10-29",3.9903,4.1315,3.985,4.1001,190000.0],["2007-10-30",4.12,4.1513,3.9484,3.9976,165800.0],["2007-10-31",4.0258,4.0677,3.9861,4.0206,98400.0],["2007-11-01",3.9945,4.0677,3.9746,3.985,54800.0],["2007-11-02",4.0133,4.0164,3.9306,3.9558,67200.0],["2007-11-05",3.9101,3.9568,3.7954,3.8708,210600.0],["2007-11-06",3.8729,3.925,3.8506,3.9048,104400.0],["2007-11-07",3.8782,4.1086,3.805,4.0736,233800.0],["2007-11-08",4.1086,4.1851,4.0205,4.1851,381200.0],["2007-11-09",4.1267,4.2435,4.0619,4.218,324200.0],["2007-11-12",4.1723,4.3454,4.1023,4.3178,341000.0],["2007-11-13",4.3401,4.3613,4.1171,4.2498,292000.0],["2007-11-14",4.3103,4.3103,4.1564,4.2244,226200.0],["2007-11-15",4.3103,4.3103,4.1171,4.1829,270200.0],["2007-11-16",4.1766,4.2392,3.9823,4.0449,271800.0],["2007-11-19",4.0364,4.0831,3.9547,4.0258,229000.0],["2007-11-20",4.0269,4.0853,4.0258,4.0555,122400.0],["2007-11-21",3.9717,4.0449,3.9356,3.9398,96800.0],["2007-11-23",3.9494,4.0343,3.9494,4.0173,25600.0],["2007-11-26",4.0269,4.0672,4.0046,4.0131,103800.0],["2007-11-27",4.0152,4.0449,3.9706,3.9897,51600.0],["2007-11-28",3.994,4.0449,3.9738,4.0088,265400.0],["2007-11-29",4.0025,4.1012,3.9865,4.0078,192000.0],["2007-11-30",4.0354,4.0842,4.0025,4.0386,133400.0],["2007-12-03",4.0587,4.1564,4.0364,4.0364,144200.0],["2007-12-04",4.0152,4.0364,3.9897,4.0057,66800.0],["2007-12-05",4.0333,4.0704,3.9717,4.0014,71400.0],["2007-12-06",4.0184,4.0471,3.9547,4.0099,120800.0],["2007-12-07",4.0152,4.0609,3.8496,3.9366,176400.0],["2007-12-10",3.9377,3.978,3.8751,3.9653,108000.0],["2007-12-11",3.9589,4.0035,3.925,3.942,97000.0],["2007-12-12",4.0067,4.0078,3.9281,3.9483,88200.0],["2007-12-13",3.9122,3.9547,3.8315,3.8432,101400.0],["2007-12-14",3.8443,3.8623,3.7508,3.7869,107000.0],["2007-12-17",3.7965,3.8284,3.7201,3.7551,124800.0],["2007-12-18",3.7986,3.9239,3.6659,3.7063,180600.0],["2007-12-19",3.7328,3.8432,3.7094,3.7264,150000.0],["2007-12-20",3.7264,3.7593,3.6224,3.6564,205000.0],["2007-12-21",3.6787,3.7445,3.6479,3.6999,201400.0],["2007-12-24",3.7052,3.788,3.6914,3.7328,107200.0],["2007-12-26",3.7116,3.8528,3.7063,3.7976,125800.0],["2007-12-27",3.7986,3.8475,3.6935,3.7232,100200.0],["2007-12-28",3.7254,3.7838,3.6956,3.7094,144800.0],["2007-12-31",3.6935,3.8623,3.6744,3.8506,262200.0],["2008-01-02",3.8591,3.9611,3.8347,3.8878,155600.0],["2008-01-03",3.9335,4.0067,3.8591,3.9069,214800.0],["2008-01-04",3.9069,3.9388,3.8538,3.9218,122200.0],["2008-01-07",3.8761,3.9483,3.7816,3.8061,99200.0],["2008-01-08",3.7923,3.8687,3.7923,3.8082,68000.0],["2008-01-09",3.8114,3.8114,3.7031,3.736,126000.0],["2008-01-10",3.702,3.8347,3.702,3.7774,139200.0],["2008-01-11",3.7731,3.8878,3.7201,3.7201,99600.0],["2008-01-14",3.7381,3.77,3.7243,3.737,104000.0],["2008-01-15",3.7211,3.7636,3.6638,3.7413,178000.0],["2008-01-16",3.6733,3.7445,3.6638,3.6776,113400.0],["2008-01-17",3.6744,3.7052,3.5183,3.5396,159600.0],["2008-01-18",3.5375,3.6351,3.5205,3.6118,215800.0],["2008-01-22",3.4674,3.6256,3.4546,3.6022,211000.0],["2008-01-23",3.5194,3.685,3.5088,3.6574,146400.0],["2008-01-24",3.6564,3.754,3.6553,3.6585,124800.0],["2008-01-25",3.685,3.8199,3.6426,3.6978,233800.0],["2008-01-28",3.6967,3.8209,3.6797,3.805,214000.0],["2008-01-29",3.8613,3.891,3.7976,3.8358,123400.0],["2008-01-30",3.8496,3.8644,3.7498,3.7519,131600.0],["2008-01-31",3.7148,3.8517,3.6787,3.754,112200.0],["2008-02-01",3.7721,4.0025,3.7721,3.9462,272000.0],["2008-02-04",4.0269,4.1352,4.0184,4.1001,353200.0],["2008-02-05",4.2042,4.2042,4.0748,4.1201,244200.0],["2008-02-06",4.1438,4.1772,3.8959,3.8959,226600.0],["2008-02-07",3.8721,4.0823,3.8172,4.0166,174200.0],["2008-02-08",4.0274,4.1298,3.9832,4.0252,202600.0],["2008-02-11",4.1265,4.2516,4.0187,4.2484,232000.0],["2008-02-12",4.2785,4.3023,4.0597,4.0877,250200.0],["2008-02-13",4.1589,4.2581,4.1082,4.2257,127000.0],["2008-02-14",4.2947,4.3087,4.2376,4.2958,186000.0],["2008-02-15",4.3033,4.3033,4.119,4.1675,248400.0],["2008-02-19",4.2052,4.3227,4.1675,4.2527,200000.0],["2008-02-20",4.2462,4.2484,4.161,4.2473,125000.0],["2008-02-21",4.2818,4.3174,4.2333,4.271,134800.0],["2008-02-22",4.2354,4.2699,4.146,4.2031,172200.0],["2008-02-25",4.2031,4.2829,4.1503,4.244,121000.0],["2008-02-26",4.2613,4.285,4.1158,4.16,174800.0],["2008-02-27",4.1524,4.2009,4.1201,4.1804,117600.0],["2008-02-28",4.1783,4.2193,4.0974,4.1966,84600.0],["2008-02-29",4.2333,4.2333,4.0597,4.091,70400.0],["2008-03-03",4.0651,4.1567,4.0317,4.091,141200.0],["2008-03-04",4.0554,4.0867,3.9476,4.0069,111600.0],["2008-03-05",4.0295,4.1923,4.0198,4.1147,157200.0],["2008-03-06",4.1136,4.1373,4.0748,4.0931,75200.0],["2008-03-07",4.2538,4.2538,4.0576,4.0877,189800.0],["2008-03-10",4.1837,4.1848,3.9271,3.9595,187000.0],["2008-03-11",3.9961,4.0554,3.9519,3.9724,172200.0],["2008-03-12",3.9875,3.9972,3.9282,3.9605,124000.0],["2008-03-13",3.9401,4.0101,3.8991,3.9357,222000.0],["2008-03-14",3.9886,3.9886,3.7363,3.8172,310000.0],["2008-03-17",3.7363,3.7708,3.6167,3.746,188600.0],["2008-03-18",3.7859,3.8506,3.746,3.7622,128600.0],["2008-03-19",3.7622,3.8441,3.7137,3.7374,157000.0],["2008-03-20",3.7492,3.7719,3.6587,3.7417,159000.0],["2008-03-24",3.8118,3.8743,3.7191,3.7277,240000.0],["2008-03-25",3.7363,3.8215,3.6964,3.7934,102800.0],["2008-03-26",3.8366,3.898,3.773,3.856,198400.0],["2008-03-27",3.8689,3.9023,3.7568,3.7633,233800.0],["2008-03-28",3.7557,3.7827,3.7363,3.7557,193800.0],["2008-03-31",3.7406,3.7978,3.7007,3.773,212600.0],["2008-04-01",3.801,3.8204,3.7018,3.7568,247600.0],["2008-04-02",3.7697,3.8204,3.7255,3.7643,241200.0],["2008-04-03",3.76,3.8484,3.7536,3.7999,275400.0],["2008-04-04",3.8398,3.9454,3.8398,3.9325,269800.0],["2008-04-07",3.9799,4.0554,3.9638,4.0554,315800.0],["2008-04-08",4.0285,4.0964,3.9627,3.9767,228000.0],["2008-04-09",3.9886,4.078,3.9616,4.0047,66400.0],["2008-04-10",3.994,4.0306,3.9368,4.0306,135000.0],["2008-04-11",3.994,4.0144,3.926,3.9465,79800.0],["2008-04-14",3.9551,4.0058,3.9498,3.9853,104600.0],["2008-04-15",3.9886,4.1815,3.9886,4.16,241800.0],["2008-04-16",4.1934,4.3281,4.1934,4.312,251400.0],["2008-04-17",4.3173,4.326,4.1341,4.2106,183200.0],["2008-04-18",4.2591,4.299,4.0964,4.2117,115200.0],["2008-04-21",4.2128,4.3055,4.1675,4.2688,95800.0],["2008-04-22",4.271,4.3486,4.2688,4.2785,175000.0],["2008-04-23",4.2958,4.3335,4.2042,4.23,67400.0],["2008-04-24",4.2171,4.2171,4.0673,4.1783,142800.0],["2008-04-25",4.1891,4.3324,4.1535,4.2915,151200.0],["2008-04-28",4.479,4.5739,4.3648,4.4995,436800.0],["2008-04-29",4.5308,4.5308,4.4392,4.4801,255800.0],["2008-04-30",4.4737,4.5222,4.4359,4.4704,132200.0],["2008-05-01",4.4844,4.5189,4.2893,4.4543,189000.0],["2008-05-02",4.4618,4.5653,4.4575,4.4985,99000.0],["2008-05-05",4.5815,4.7194,4.5502,4.699,273600.0],["2008-05-06",4.6044,4.8405,4.6044,4.835,203200.0],["2008-05-07",4.8514,4.8896,4.7662,4.8896,226000.0],["2008-05-08",4.7312,4.9388,4.6984,4.8765,368800.0],["2008-05-09",4.8503,4.9443,4.8459,4.9126,269200.0],["2008-05-12",4.9246,4.941,4.8306,4.9115,210200.0],["2008-05-13",4.9016,4.9672,4.8088,4.8623,235200.0],["2008-05-14",4.9049,4.9464,4.8273,4.8437,169800.0],["2008-05-15",4.9552,4.9967,4.8623,4.9825,310000.0],["2008-05-16",5.0207,5.142,4.9508,5.094,366600.0],["2008-05-19",5.1573,5.2447,5.0983,5.2284,327400.0],["2008-05-20",5.2349,5.2622,5.1715,5.2109,165400.0],["2008-05-21",5.2404,5.3332,5.1573,5.1628,228200.0],["2008-05-22",5.1497,5.2644,5.0645,5.1464,227800.0],["2008-05-23",5.1519,5.154,4.8623,4.9159,257000.0],["2008-05-27",4.9159,4.9628,4.8853,4.9486,121600.0],["2008-05-28",4.918,4.9923,4.8907,4.9224,206400.0],["2008-05-29",4.8623,4.9257,4.8623,4.8842,168800.0],["2008-05-30",4.9552,5.0218,4.906,5.0,217600.0],["2008-06-02",5.0546,5.3453,5.0273,5.3431,479000.0],["2008-06-03",5.3343,5.4349,5.2098,5.2994,488600.0],["2008-06-04",5.2786,5.2797,5.1792,5.2152,165400.0],["2008-06-05",5.2382,5.3606,5.2152,5.3518,166800.0],["2008-06-06",5.3474,5.4086,5.3201,5.3518,185200.0],["2008-06-09",5.3726,5.4469,5.3016,5.3791,190000.0],["2008-06-10",5.3464,5.4469,5.2382,5.3485,138600.0],["2008-06-11",5.3332,5.484,5.1792,5.4633,370400.0],["2008-06-12",5.4851,5.7747,5.4851,5.7222,564200.0],["2008-06-13",5.7911,6.0041,5.6818,5.9724,616000.0],["2008-06-16",5.9714,5.9932,5.7419,5.8315,297000.0],["2008-06-17",5.7998,5.8981,5.7791,5.8785,191800.0],["2008-06-18",5.8566,6.0096,5.7648,6.0063,380600.0],["2008-06-19",5.9517,6.1058,5.8916,6.0085,398400.0],["2008-06-20",6.0129,6.0992,5.873,6.0402,293200.0],["2008-06-23",6.085,6.262,6.0478,6.1844,327200.0],["2008-06-24",6.1844,6.3374,6.0391,6.1801,349400.0],["2008-06-25",6.1036,6.1811,5.743,5.9091,415800.0],["2008-06-26",5.849,6.0162,5.8457,5.9779,207200.0],["2008-06-27",5.9451,6.1189,5.8348,6.0642,344200.0],["2008-06-30",6.0752,6.215,6.0577,6.0839,225600.0],["2008-07-01",6.0227,6.1462,5.9429,6.0227,408400.0],["2008-07-02",6.0675,6.0773,5.4633,5.5561,779200.0],["2008-07-03",5.4742,5.5725,5.3125,5.425,521800.0],["2008-07-07",5.2994,5.4545,5.2458,5.4218,432600.0],["2008-07-08",5.4217,5.4217,4.9836,5.1781,548200.0],["2008-07-09",5.1781,5.4021,5.1781,5.3671,282400.0],["2008-07-10",5.3726,5.6447,5.3005,5.5769,247600.0],["2008-07-11",5.5223,5.708,5.4414,5.6119,218200.0],["2008-07-14",5.7069,5.7474,5.6326,5.6818,160800.0],["2008-07-15",5.5988,5.6676,5.4818,5.495,152800.0],["2008-07-16",5.5223,5.5725,5.3267,5.3365,232600.0],["2008-07-17",5.3267,5.3901,5.0535,5.0677,508600.0],["2008-07-18",5.0426,5.1355,4.8842,4.9454,236600.0],["2008-07-21",4.8896,5.1715,4.8678,5.1475,232000.0],["2008-07-22",5.1103,5.1103,4.9869,5.0153,186400.0],["2008-07-23",4.9803,4.9803,4.835,4.8459,250000.0],["2008-07-24",4.835,4.9912,4.811,4.8645,254400.0],["2008-07-25",4.9071,5.0787,4.8241,4.8492,451600.0],["2008-07-28",4.7279,5.1355,4.6383,4.9508,395400.0],["2008-07-29",5.0251,5.1256,5.0131,5.0645,159000.0],["2008-07-30",5.0142,5.3879,5.0142,5.3278,258800.0],["2008-07-31",5.3267,5.3267,5.2196,5.2633,166400.0],["2008-08-01",5.2852,5.4207,5.248,5.3201,144800.0],["2008-08-04",5.4174,5.4261,5.0229,5.1093,263400.0],["2008-08-05",5.209,5.2755,4.9319,4.9973,301800.0],["2008-08-06",4.9352,5.1447,4.9352,5.1403,128000.0],["2008-08-07",5.1536,5.2422,5.0505,5.0993,125600.0],["2008-08-08",5.0982,5.1248,5.0095,5.0793,81600.0],["2008-08-11",5.0982,5.0993,4.8732,4.933,169600.0],["2008-08-12",4.9131,4.9796,4.8444,4.9286,111800.0],["2008-08-13",4.9297,5.1115,4.9109,5.107,104400.0],["2008-08-14",5.1248,5.1536,4.9951,5.076,144400.0],["2008-08-15",5.1148,5.1159,4.9397,4.9973,119400.0],["2008-08-18",4.9818,5.0139,4.8898,4.9075,146800.0],["2008-08-19",4.8865,5.0594,4.8776,5.0594,143200.0],["2008-08-20",5.0416,5.2777,5.0339,5.2589,210200.0],["2008-08-21",5.3198,5.3897,5.281,5.3697,265400.0],["2008-08-22",5.3542,5.3764,5.1735,5.2068,105400.0],["2008-08-25",5.1857,5.24,5.0494,5.1868,122200.0],["2008-08-26",5.1669,5.1957,5.0838,5.1336,47400.0],["2008-08-27",5.127,5.1469,5.0915,5.0915,90600.0],["2008-08-28",5.117,5.1602,5.0583,5.1436,82400.0],["2008-08-29",5.1913,5.2323,5.0671,5.168,107000.0],["2008-09-02",5.1669,5.1669,4.9319,5.0228,214800.0],["2008-09-03",4.994,5.0073,4.6271,4.6715,895000.0],["2008-09-04",4.6881,4.7169,4.3334,4.4421,453400.0],["2008-09-05",4.4354,4.4908,4.3224,4.4554,266800.0],["2008-09-08",4.4831,4.4831,4.1761,4.247,215800.0],["2008-09-09",4.1783,4.196,3.8746,3.8746,393600.0],["2008-09-10",3.879,4.114,3.8247,4.0076,365800.0],["2008-09-11",3.8901,4.0542,3.8646,3.9622,278200.0],["2008-09-12",3.9544,4.1783,3.9444,4.1783,157000.0],["2008-09-15",4.0076,4.1484,3.8657,3.8657,213800.0],["2008-09-16",3.7915,3.9012,3.5975,3.8137,492400.0],["2008-09-17",3.7726,3.8458,3.5621,3.6031,448800.0],["2008-09-18",3.6097,3.7682,3.5133,3.7206,298000.0],["2008-09-19",3.8325,3.9877,3.6585,3.8746,340600.0],["2008-09-22",3.9068,3.9843,3.7959,3.9732,362600.0],["2008-09-23",3.9422,3.9422,3.7261,3.7837,248600.0],["2008-09-24",3.9101,3.9101,3.7061,3.7139,165000.0],["2008-09-25",3.6873,3.8447,3.6563,3.6984,342200.0],["2008-09-26",3.6851,3.7161,3.5466,3.6009,220800.0],["2008-09-29",3.561,3.561,3.1852,3.2717,355600.0],["2008-09-30",3.2617,3.6108,3.2529,3.4934,191800.0],["2008-10-01",3.4867,3.5477,3.3936,3.5466,188000.0],["2008-10-02",3.551,3.5632,3.2196,3.295,255800.0],["2008-10-03",3.3249,3.5166,3.1598,3.2229,350000.0],["2008-10-06",3.1487,3.2351,2.5491,2.8561,733000.0],["2008-10-07",3.0124,3.0124,2.6876,2.7286,406000.0],["2008-10-08",2.7275,2.9204,2.5713,2.7918,1044800.0],["2008-10-09",3.0412,3.0412,2.7109,2.7741,604600.0],["2008-10-10",2.6089,2.8118,2.4383,2.7153,531000.0],["2008-10-13",3.0689,3.336,2.8871,3.3249,506400.0],["2008-10-14",3.4501,3.5466,3.1697,3.2662,488000.0],["2008-10-15",3.3249,3.4357,3.1586,3.1941,396800.0],["2008-10-16",3.316,3.4136,3.1287,3.2163,376600.0],["2008-10-17",3.1586,3.602,3.1586,3.367,334600.0],["2008-10-20",3.4922,3.6452,3.367,3.6042,286000.0],["2008-10-21",3.5687,3.6009,3.4368,3.4823,292000.0],["2008-10-22",3.4368,3.6574,3.162,3.2473,253200.0],["2008-10-23",3.1775,3.4978,3.0711,3.2928,338200.0],["2008-10-24",3.0944,3.2905,3.08,3.2263,353200.0],["2008-10-27",3.3803,3.4668,3.1032,3.1099,339800.0],["2008-10-28",3.2207,3.2662,3.1232,3.1819,411600.0],["2008-10-29",3.2141,3.3737,3.1886,3.2728,456400.0],["2008-10-30",3.3282,3.4668,3.3116,3.408,285000.0],["2008-10-31",3.4645,3.582,3.3825,3.5466,212600.0],["2008-11-03",3.6518,3.8336,3.5743,3.6873,431400.0],["2008-11-04",3.8225,3.8624,3.6574,3.7239,459200.0],["2008-11-05",3.7352,3.7918,3.5994,3.6209,422600.0],["2008-11-06",3.622,3.7352,3.2451,3.3221,518200.0],["2008-11-07",3.3209,3.5632,3.2972,3.39,143600.0],["2008-11-10",3.5077,3.5654,3.3515,3.3685,236000.0],["2008-11-11",3.4126,3.4975,3.1783,3.2542,218200.0],["2008-11-12",3.1976,3.2428,3.0085,3.0391,257600.0],["2008-11-13",2.9474,3.3651,2.8829,3.2723,380800.0],["2008-11-14",3.3538,3.3538,3.0572,3.0787,203800.0],["2008-11-17",3.1613,3.1636,2.9825,3.0085,225000.0],["2008-11-18",3.0006,3.0515,2.8388,2.9236,192000.0],["2008-11-19",2.9746,2.9768,2.6973,2.7222,191600.0],["2008-11-20",2.6011,2.6939,2.1924,2.2253,620600.0],["2008-11-21",2.2638,2.3102,1.9683,2.1619,727000.0],["2008-11-24",2.2638,2.5875,2.2072,2.5445,494000.0],["2008-11-25",2.5264,2.618,2.4675,2.6033,228800.0],["2008-11-26",2.6316,2.8637,2.5116,2.8569,299200.0],["2008-11-28",2.8297,2.9983,2.8297,2.9983,150800.0],["2008-12-01",2.721,2.8308,2.6905,2.6961,284000.0],["2008-12-02",2.7335,2.7731,2.592,2.5977,155600.0],["2008-12-03",2.6135,2.7018,2.4935,2.6735,193600.0],["2008-12-04",2.6033,2.7471,2.6033,2.6803,234600.0],["2008-12-05",2.6803,2.6916,2.5467,2.652,204600.0],["2008-12-08",2.7539,2.944,2.7369,2.8286,209800.0],["2008-12-09",2.7901,3.0357,2.7844,2.9033,248200.0],["2008-12-10",2.9429,3.1025,2.9429,3.0934,199400.0],["2008-12-11",3.1127,3.2089,2.944,3.0108,162600.0],["2008-12-12",2.8863,3.1568,2.8297,2.9202,282000.0],["2008-12-15",2.9983,3.1183,2.9293,2.9542,125800.0],["2008-12-16",3.0561,3.081,2.8942,3.0787,161200.0],["2008-12-17",3.0561,3.1579,3.0561,3.124,101200.0],["2008-12-18",3.107,3.107,2.944,2.987,129600.0],["2008-12-19",2.9983,3.1387,2.9848,3.0334,154000.0],["2008-12-22",3.1319,3.1319,2.9259,3.0232,211000.0],["2008-12-23",3.0957,3.1229,2.8965,2.9293,213400.0],["2008-12-24",2.9316,2.9316,2.7618,2.7991,134400.0],["2008-12-26",2.8399,2.9248,2.7754,2.875,110400.0],["2008-12-29",2.8863,2.9372,2.7516,2.9112,231200.0],["2008-12-30",2.9418,2.9916,2.8127,2.9621,213600.0],["2008-12-31",2.9655,3.133,2.9644,3.0425,186400.0],["2009-01-02",3.0787,3.2745,3.064,3.2315,200800.0],["2009-01-05",3.2587,3.4092,3.2587,3.3368,250000.0],["2009-01-06",3.4092,3.4998,3.3673,3.4907,213200.0],["2009-01-07",3.4964,3.4964,3.2949,3.3062,171000.0],["2009-01-08",3.3379,3.4036,3.2847,3.3685,156400.0],["2009-01-09",3.416,3.416,3.3028,3.3356,118800.0],["2009-01-12",3.3334,3.4194,3.2326,3.2723,205800.0],["2009-01-13",3.2836,3.4839,3.2824,3.4692,187800.0],["2009-01-14",3.3945,3.4149,3.3458,3.3572,161600.0],["2009-01-15",3.339,3.3809,3.1693,3.3538,231200.0],["2009-01-16",3.4239,3.5009,3.3572,3.4386,103800.0],["2009-01-20",3.5371,3.5371,3.3164,3.3311,127000.0],["2009-01-21",3.3956,3.4862,3.3515,3.4613,156200.0],["2009-01-22",3.4613,3.682,3.3956,3.6356,161800.0],["2009-01-23",3.5201,3.8031,3.4918,3.7544,309800.0],["2009-01-26",3.7386,3.8088,3.6016,3.7352,151400.0],["2009-01-27",3.8031,3.8031,3.6831,3.7771,132200.0],["2009-01-28",3.6843,3.7295,3.4285,3.4885,356000.0],["2009-01-29",3.5654,3.5654,3.3538,3.3787,190000.0],["2009-01-30",3.4488,3.459,3.3866,3.459,150800.0],["2009-02-02",3.6197,3.6197,3.4862,3.5428,156400.0],["2009-02-03",3.5824,3.7714,3.5201,3.6401,347200.0],["2009-02-04",3.6465,3.7183,3.5458,3.5932,154000.0],["2009-02-05",3.5238,3.7159,3.5053,3.6766,149400.0],["2009-02-06",3.7044,3.7877,3.5122,3.7495,166400.0],["2009-02-09",3.7507,3.797,3.6465,3.753,195200.0],["2009-02-10",3.8062,3.8421,3.5956,3.6384,152200.0],["2009-02-11",3.746,3.746,3.6083,3.65,63800.0],["2009-02-12",3.5956,3.7518,3.5423,3.6442,112800.0],["2009-02-13",3.7322,3.8155,3.6754,3.6812,113400.0],["2009-02-17",3.6754,3.7426,3.4902,3.5203,134000.0],["2009-02-18",3.5192,3.5423,3.2737,3.2761,385200.0],["2009-02-19",3.2946,3.3154,3.0677,3.1395,322000.0],["2009-02-20",3.0793,3.1163,2.894,3.0202,367800.0],["2009-02-23",3.033,3.2089,2.8223,2.8338,221000.0],["2009-02-24",2.8362,2.9392,2.7632,2.9346,298000.0],["2009-02-25",3.0179,3.0179,2.8639,2.9265,155000.0],["2009-02-26",2.9357,3.0353,2.9357,2.9913,155000.0],["2009-02-27",2.9866,3.1464,2.9565,3.0642,145400.0],["2009-03-02",2.9369,3.0434,2.8061,2.8593,264800.0],["2009-03-03",2.813,2.9693,2.8107,2.8524,273800.0],["2009-03-04",2.894,3.0272,2.894,2.9589,137800.0],["2009-03-05",2.8975,2.9623,2.798,2.8859,179600.0],["2009-03-06",2.9403,3.0538,2.7632,2.8651,248600.0],["2009-03-09",2.8304,2.9542,2.8304,2.8998,159200.0],["2009-03-10",2.8975,3.011,2.894,2.9948,178200.0],["2009-03-11",3.0816,3.1151,2.9971,3.0422,112200.0],["2009-03-12",3.0214,3.1985,2.9322,3.1452,277600.0],["2009-03-13",3.1834,3.2402,3.1603,3.1904,176600.0],["2009-03-16",3.2378,3.3687,3.2066,3.2228,365800.0],["2009-03-17",3.2135,3.2795,3.1395,3.2691,149200.0],["2009-03-18",3.2761,3.4092,3.1719,3.386,196800.0],["2009-03-19",3.4728,3.6326,3.4277,3.5388,330600.0],["2009-03-20",3.5736,3.5736,3.342,3.3883,179600.0],["2009-03-23",3.4647,3.6164,3.3895,3.5828,225600.0],["2009-03-24",3.577,3.5921,3.518,3.5377,148600.0],["2009-03-25",3.5365,3.643,3.4972,3.5712,169800.0],["2009-03-26",3.6268,3.8456,3.577,3.6395,143800.0],["2009-03-27",3.4879,3.5469,3.4173,3.4509,182600.0],["2009-03-30",3.4022,3.4022,3.2575,3.342,170600.0],["2009-03-31",3.342,3.4173,3.3073,3.3687,164000.0],["2009-04-01",3.3061,3.4775,3.2946,3.3941,195200.0],["2009-04-02",3.4798,3.6199,3.4161,3.5411,188800.0],["2009-04-03",3.5828,3.6384,3.54,3.628,114600.0],["2009-04-06",3.6338,3.6338,3.4497,3.4821,209600.0],["2009-04-07",3.4439,3.511,3.4161,3.4312,142600.0],["2009-04-08",3.4752,3.5411,3.4451,3.4902,131400.0],["2009-04-09",3.5886,3.5886,3.4497,3.5724,107800.0],["2009-04-13",3.5886,3.6245,3.5076,3.6048,155200.0],["2009-04-14",3.6175,3.6858,3.5539,3.5608,110400.0],["2009-04-15",3.5539,3.6187,3.5203,3.5747,160600.0],["2009-04-16",3.5886,3.6152,3.5307,3.5342,104400.0],["2009-04-17",3.584,3.643,3.5354,3.6037,121200.0],["2009-04-20",3.6025,3.6442,3.5481,3.6442,319000.0],["2009-04-21",3.5979,3.7044,3.5979,3.6847,108000.0],["2009-04-22",3.6905,3.7275,3.6615,3.6627,112000.0],["2009-04-23",3.7275,3.7275,3.6488,3.6974,136400.0],["2009-04-24",3.7159,3.7414,3.6476,3.6951,171800.0],["2009-04-27",3.7368,3.8769,3.7333,3.8363,206400.0],["2009-04-28",3.6754,3.8213,3.672,3.7958,186400.0],["2009-04-29",3.7958,3.9301,3.7958,3.8977,202400.0],["2009-04-30",3.9637,3.981,3.746,3.8074,224800.0],["2009-05-01",3.8259,4.003,3.7877,3.9834,286600.0],["2009-05-04",4.0505,4.2357,4.01,4.2357,327800.0],["2009-05-05",4.216,4.3966,4.2126,4.3237,471600.0],["2009-05-06",4.4111,4.4429,4.1832,4.2658,239400.0],["2009-05-07",4.3308,4.3544,4.0262,4.1076,266200.0],["2009-05-08",4.1159,4.2505,4.1112,4.2257,178600.0],["2009-05-11",4.2068,4.2493,4.1324,4.195,197400.0],["2009-05-12",4.3284,4.3615,4.2269,4.2859,116000.0],["2009-05-13",4.2717,4.3036,4.1478,4.1678,214800.0],["2009-05-14",4.1442,4.2647,4.1348,4.234,108000.0],["2009-05-15",4.2647,4.2647,4.143,4.149,157200.0],["2009-05-18",4.2469,4.3886,4.1619,4.3662,258400.0],["2009-05-19",4.3804,4.4807,4.2694,4.3402,190000.0],["2009-05-20",4.4052,4.4866,4.3154,4.4134,165600.0],["2009-05-21",4.3686,4.3686,4.1915,4.2198,296000.0],["2009-05-22",4.2151,4.2812,4.1714,4.2092,142000.0],["2009-05-26",4.2269,4.2269,4.1112,4.2092,177000.0],["2009-05-27",4.1596,4.3579,4.1596,4.3072,295600.0],["2009-05-28",4.3804,4.4488,4.3119,4.4429,185800.0],["2009-05-29",4.4748,4.5445,4.4488,4.4937,267000.0],["2009-06-01",4.5905,4.6519,4.5268,4.6094,346200.0],["2009-06-02",4.6354,4.7511,4.5905,4.7204,419400.0],["2009-06-03",4.711,4.7169,4.2599,4.3083,517000.0],["2009-06-04",4.3674,4.6968,4.3154,4.6259,485400.0],["2009-06-05",4.7228,4.7228,4.4878,4.5232,240200.0],["2009-06-08",4.5681,4.5681,4.3686,4.5008,313600.0],["2009-06-09",4.561,4.6212,4.4571,4.62,232400.0],["2009-06-10",4.7086,4.7086,4.5102,4.5504,108200.0],["2009-06-11",4.5504,4.5953,4.5185,4.5587,278400.0],["2009-06-12",4.5043,4.548,4.4453,4.4866,152800.0],["2009-06-15",4.4689,4.5055,4.2115,4.241,496400.0],["2009-06-16",4.2422,4.3296,4.0734,4.097,388000.0],["2009-06-17",4.1029,4.1029,3.9565,4.0604,433000.0],["2009-06-18",4.1076,4.1076,3.9931,4.0474,148400.0],["2009-06-19",4.058,4.1064,4.0226,4.0521,199600.0],["2009-06-22",3.9116,4.0545,3.7227,3.7428,503800.0],["2009-06-23",3.8632,4.0096,3.7381,3.7877,166000.0],["2009-06-24",3.7947,3.8006,3.6731,3.6967,298400.0],["2009-06-25",3.6991,3.8006,3.666,3.764,276400.0],["2009-06-26",3.7912,3.8384,3.7192,3.7829,240600.0],["2009-06-29",3.8372,3.8372,3.7546,3.7983,197800.0],["2009-06-30",3.7617,3.8408,3.7534,3.8372,248600.0],["2009-07-01",3.8833,3.9659,3.8384,3.9329,322800.0],["2009-07-02",3.9376,3.9494,3.8184,3.8727,117600.0],["2009-07-06",3.7806,3.8384,3.6342,3.7558,365600.0],["2009-07-07",3.7204,3.764,3.6897,3.692,155200.0],["2009-07-08",3.6897,3.7086,3.6365,3.6779,106000.0],["2009-07-09",3.7286,3.8054,3.6731,3.7534,163800.0],["2009-07-10",3.7581,3.9128,3.6956,3.8609,282800.0],["2009-07-13",3.901,3.9506,3.7782,3.9411,154000.0],["2009-07-14",3.9317,3.9896,3.8526,3.9506,186000.0],["2009-07-15",4.025,4.1596,4.025,4.1017,200600.0],["2009-07-16",4.0734,4.2257,4.0486,4.2174,162400.0],["2009-07-17",4.2505,4.2505,4.1442,4.1915,186400.0],["2009-07-20",4.2399,4.3686,4.1856,4.3402,193800.0],["2009-07-21",4.3686,4.3686,4.2682,4.2871,175200.0],["2009-07-22",4.2682,4.352,4.1856,4.3202,90400.0],["2009-07-23",4.3603,4.3981,4.3166,4.3402,167200.0],["2009-07-24",4.3508,4.45,4.3414,4.4205,121200.0],["2009-07-27",4.4359,4.5445,4.332,4.4465,257800.0],["2009-07-28",4.2694,4.3166,4.1324,4.1678,391800.0],["2009-07-29",4.0935,4.1702,3.8975,4.1324,536200.0],["2009-07-30",4.1324,4.2481,4.0757,4.1265,340600.0],["2009-07-31",4.1324,4.2056,4.1324,4.1938,138000.0],["2009-08-03",4.1974,4.3993,4.1974,4.3202,458000.0],["2009-08-04",4.2469,4.3686,4.2469,4.3296,289000.0],["2009-08-05",4.3893,4.4049,4.1988,4.3314,295000.0],["2009-08-06",4.3133,4.3326,4.2699,4.3061,248400.0],["2009-08-07",4.3736,4.3736,4.2784,4.3386,138800.0],["2009-08-10",4.3591,4.3965,4.2844,4.3591,196400.0],["2009-08-11",4.3471,4.3627,4.2495,4.3206,211200.0],["2009-08-12",4.2338,4.3061,4.2193,4.2253,319600.0],["2009-08-13",4.2422,4.3507,4.2422,4.3374,200800.0],["2009-08-14",4.3531,4.3591,4.2181,4.2603,171200.0],["2009-08-17",4.2181,4.229,3.9554,4.047,301200.0],["2009-08-18",4.0868,4.0868,4.0193,4.0783,209400.0],["2009-08-19",4.0,4.1193,3.9891,4.0651,95400.0],["2009-08-20",4.0976,4.1434,4.053,4.0916,102400.0],["2009-08-21",4.1771,4.2229,4.1482,4.194,115800.0],["2009-08-24",4.2181,4.2651,4.1663,4.1892,271800.0],["2009-08-25",4.1663,4.229,4.1097,4.135,283600.0],["2009-08-26",4.1398,4.1458,4.0554,4.0855,271400.0],["2009-08-27",4.0554,4.0723,3.9964,4.0494,305400.0],["2009-08-28",4.0663,4.0855,4.0048,4.0301,184400.0],["2009-08-31",4.0301,4.0301,3.947,3.9891,163600.0],["2009-09-01",4.0096,4.0398,3.9325,3.9397,212400.0],["2009-09-02",3.9325,3.9759,3.8867,3.9,139800.0],["2009-09-03",3.9,3.9988,3.8746,3.9421,120600.0],["2009-09-04",3.9711,3.9771,3.9084,3.9325,114200.0],["2009-09-08",3.9831,4.0602,3.9662,4.0446,182400.0],["2009-09-09",4.0976,4.1181,4.0434,4.0868,109800.0],["2009-09-10",4.0735,4.0904,4.0325,4.0325,131600.0],["2009-09-11",4.0422,4.1133,4.0398,4.1133,136600.0],["2009-09-14",4.1181,4.2338,4.0723,4.2181,220400.0],["2009-09-15",4.2061,4.3266,4.1904,4.2422,213800.0],["2009-09-16",4.3025,4.4109,4.2615,4.3832,283200.0],["2009-09-17",4.4013,4.4254,4.2844,4.3868,241200.0],["2009-09-18",4.4592,4.4592,4.2675,4.4592,421800.0],["2009-09-21",4.4097,4.4194,4.2796,4.3603,236200.0],["2009-09-22",4.3615,4.4736,4.3615,4.4555,237000.0],["2009-09-23",4.4531,4.4531,4.3206,4.3435,191200.0],["2009-09-24",4.3989,4.3989,4.2579,4.3374,179200.0],["2009-09-25",4.3025,4.3917,4.2651,4.3013,115600.0],["2009-09-28",4.288,4.3917,4.2844,4.3772,106400.0],["2009-09-29",4.3917,4.4423,4.3615,4.423,121200.0],["2009-09-30",4.423,4.4351,4.3386,4.37,179200.0],["2009-10-01",4.3169,4.341,4.2495,4.2627,187600.0],["2009-10-02",4.2181,4.2314,4.106,4.1904,179400.0],["2009-10-05",4.229,4.2989,4.1759,4.2796,169000.0],["2009-10-06",4.3266,4.4218,4.2965,4.3844,141800.0],["2009-10-07",4.4218,4.4351,4.3398,4.4254,87600.0],["2009-10-08",4.4363,4.5495,4.4254,4.5194,166200.0],["2009-10-09",4.5146,4.6387,4.476,4.5266,130000.0],["2009-10-12",4.5797,4.6628,4.552,4.5785,193600.0],["2009-10-13",4.6062,4.6628,4.5761,4.6243,140200.0],["2009-10-14",4.6544,4.664,4.6243,4.6303,125000.0],["2009-10-15",4.6062,4.6905,4.6062,4.664,114600.0],["2009-10-16",4.646,4.6942,4.6074,4.6821,139000.0],["2009-10-19",4.7002,4.7484,4.6448,4.7448,274000.0],["2009-10-20",4.6881,4.7375,4.6881,4.7219,180000.0],["2009-10-21",4.7267,4.7978,4.699,4.7171,144600.0],["2009-10-22",4.7122,4.74,4.6725,4.7291,124800.0],["2009-10-23",4.7303,4.7942,4.6279,4.6652,127400.0],["2009-10-26",4.6098,4.7363,4.5544,4.5821,187400.0],["2009-10-27",4.558,4.6026,4.5062,4.5652,126400.0],["2009-10-28",4.4893,4.5206,4.3651,4.4013,215400.0],["2009-10-29",4.6086,4.6098,4.4579,4.5845,155200.0],["2009-10-30",4.6074,4.652,4.476,4.5146,151400.0],["2009-11-02",4.5146,4.6315,4.4652,4.5483,116600.0],["2009-11-03",4.5194,4.6146,4.5194,4.6026,212400.0],["2009-11-04",4.6862,4.6899,4.6136,4.6222,116800.0],["2009-11-05",4.6554,4.7022,4.637,4.6444,136800.0],["2009-11-06",4.6554,4.6886,4.6284,4.6628,69000.0],["2009-11-09",4.7317,4.7796,4.6763,4.7108,147400.0],["2009-11-10",4.6739,4.76,4.6739,4.7022,80800.0],["2009-11-11",4.7341,4.7341,4.68,4.7206,72200.0],["2009-11-12",4.7341,4.7624,4.6874,4.7218,120200.0],["2009-11-13",4.7944,4.7944,4.6911,4.7329,134200.0],["2009-11-16",4.7759,4.8141,4.7341,4.7661,156000.0],["2009-11-17",4.8141,4.8571,4.7735,4.8559,139600.0],["2009-11-18",4.851,4.862,4.7796,4.8264,86400.0],["2009-11-19",4.771,4.8141,4.7034,4.7796,103800.0],["2009-11-20",4.7194,4.8313,4.7034,4.7895,119200.0],["2009-11-23",4.8571,4.8866,4.7673,4.7772,126600.0],["2009-11-24",4.8202,4.8202,4.771,4.7759,55800.0],["2009-11-25",4.8202,4.8743,4.7809,4.8559,95800.0],["2009-11-27",4.8276,4.8596,4.7858,4.8313,50200.0],["2009-11-30",4.8313,4.8571,4.7846,4.8042,147000.0],["2009-12-01",4.8448,4.8546,4.7882,4.8042,109800.0],["2009-12-02",4.8288,4.8411,4.7784,4.8005,75800.0],["2009-12-03",4.7956,4.7969,4.7649,4.771,124000.0],["2009-12-04",4.8055,4.8325,4.7034,4.7563,75200.0],["2009-12-07",4.7833,4.819,4.7563,4.787,114800.0],["2009-12-08",4.7587,4.8055,4.7366,4.7649,108000.0],["2009-12-09",4.8301,4.8301,4.7464,4.7882,86000.0],["2009-12-10",4.7735,4.8128,4.7723,4.8104,282600.0],["2009-12-11",4.8128,4.894,4.7833,4.8928,173000.0],["2009-12-14",4.9186,5.2149,4.8928,5.1522,447600.0],["2009-12-15",5.1879,5.2137,5.1227,5.2002,214600.0],["2009-12-16",5.2149,5.226,5.1043,5.1707,127800.0],["2009-12-17",5.1645,5.1707,5.103,5.1559,153400.0],["2009-12-18",5.1534,5.226,4.9936,5.0686,501600.0],["2009-12-21",5.0846,5.317,5.0735,5.3108,255200.0],["2009-12-22",5.408,5.4363,5.3256,5.3625,415000.0],["2009-12-23",5.4104,5.4104,5.3281,5.3477,252600.0],["2009-12-24",5.4092,5.4486,5.3797,5.4289,236600.0],["2009-12-28",5.4719,5.5334,5.4658,5.5248,292000.0],["2009-12-29",5.531,5.5322,5.4129,5.435,230400.0],["2009-12-30",5.4117,5.4547,5.3981,5.408,203400.0],["2009-12-31",5.36,5.4141,5.3158,5.333,221000.0],["2010-01-04",5.4547,5.5457,5.3195,5.531,282200.0],["2010-01-05",5.5334,5.6219,5.5334,5.5592,279200.0],["2010-01-06",5.5592,5.5949,5.4855,5.4891,276200.0],["2010-01-07",5.4891,5.558,5.3859,5.4264,319600.0],["2010-01-08",5.51,5.526,5.3182,5.4793,189400.0],["2010-01-11",5.5334,5.5346,5.3244,5.3957,228200.0],["2010-01-12",5.4129,5.4154,5.3182,5.3354,106800.0],["2010-01-13",5.3846,5.392,5.258,5.317,103600.0],["2010-01-14",5.2912,5.3145,5.2875,5.301,69600.0],["2010-01-15",5.2936,5.3404,5.1965,5.2494,151200.0],["2010-01-19",5.2678,5.4547,5.226,5.4498,187800.0],["2010-01-20",5.4744,5.4744,5.3539,5.4707,159600.0],["2010-01-21",5.467,5.467,5.2321,5.2887,306200.0],["2010-01-22",5.2961,5.2961,4.937,5.0686,849200.0],["2010-01-25",5.0698,5.1387,4.9838,5.0809,232000.0],["2010-01-26",5.0416,5.1559,4.9997,5.0944,227800.0],["2010-01-27",5.1067,5.2211,4.9801,5.0784,229600.0],["2010-01-28",5.2789,5.2826,5.0821,5.1682,240200.0],["2010-01-29",5.21,5.2518,4.8165,4.8669,468800.0],["2010-02-01",4.9592,5.1645,4.8829,5.1362,341600.0],["2010-02-02",5.1104,5.1953,5.0686,5.1768,274200.0],["2010-02-03",5.1637,5.2175,5.0497,5.1975,213200.0],["2010-02-04",5.1987,5.2,4.8505,4.9457,423800.0],["2010-02-05",4.9319,5.0096,4.6989,4.8968,438600.0],["2010-02-08",4.9845,4.9845,4.7753,4.7816,178800.0],["2010-02-09",4.8831,4.9469,4.8229,4.8718,166000.0],["2010-02-10",4.9632,4.9945,4.8505,4.8505,338400.0],["2010-02-11",4.8317,5.0108,4.7878,4.967,144800.0],["2010-02-12",5.2614,5.2614,4.9657,5.0234,279800.0],["2010-02-16",5.2877,5.3065,4.9858,5.1223,274000.0],["2010-02-17",5.1223,5.1662,5.0634,5.1536,97800.0],["2010-02-18",5.1612,5.2438,5.1186,5.2438,166000.0],["2010-02-19",5.2614,5.3065,5.1536,5.2626,261200.0],["2010-02-22",5.3315,5.334,5.2739,5.3015,231000.0],["2010-02-23",5.2614,5.299,5.1386,5.1524,706000.0],["2010-02-24",5.1374,5.1637,5.0797,5.106,174800.0],["2010-02-25",5.0747,5.1712,4.9557,5.1348,161200.0],["2010-02-26",5.19,5.2438,5.091,5.2,141200.0],["2010-03-01",5.2551,5.324,5.2188,5.3228,199000.0],["2010-03-02",5.3466,5.3829,5.3215,5.3578,202800.0],["2010-03-03",5.3854,5.3866,5.3428,5.3866,235200.0],["2010-03-04",5.3553,5.3866,5.299,5.3152,140800.0],["2010-03-05",5.3704,5.448,5.3328,5.448,203600.0],["2010-03-08",5.4493,5.4493,5.3516,5.3616,194400.0],["2010-03-09",5.4217,5.4292,5.3591,5.3729,115000.0],["2010-03-10",5.3616,5.4793,5.3553,5.4693,155200.0],["2010-03-11",5.4505,5.5194,5.3992,5.5169,151800.0],["2010-03-12",5.4994,5.5119,5.4555,5.5069,158600.0],["2010-03-15",5.5307,5.5307,5.4104,5.4668,157800.0],["2010-03-16",5.4342,5.5182,5.3854,5.4593,147000.0],["2010-03-17",5.4355,5.5132,5.4079,5.4793,150000.0],["2010-03-18",5.4718,5.5057,5.4242,5.4555,88200.0],["2010-03-19",5.4681,5.4681,5.299,5.3165,173400.0],["2010-03-22",5.2927,5.2977,5.1837,5.2138,320800.0],["2010-03-23",5.2338,5.2764,5.2063,5.2764,259000.0],["2010-03-24",5.1261,5.2501,5.0634,5.225,137000.0],["2010-03-25",5.2614,5.2614,5.1499,5.1649,179000.0],["2010-03-26",5.1612,5.1987,5.086,5.1161,192800.0],["2010-03-29",5.1298,5.1987,5.1298,5.1837,253800.0],["2010-03-30",5.1987,5.2175,5.1561,5.2163,133400.0],["2010-03-31",5.2225,5.2614,5.21,5.2501,140400.0],["2010-04-01",5.2664,5.3729,5.2501,5.3653,150600.0],["2010-04-05",5.3866,5.5044,5.3804,5.5044,257800.0],["2010-04-06",5.5282,5.5595,5.4806,5.5395,255000.0],["2010-04-07",5.5395,5.6046,5.4994,5.562,218600.0],["2010-04-08",5.5608,5.6234,5.5057,5.6159,206000.0],["2010-04-09",5.6309,5.7587,5.6084,5.7149,277200.0],["2010-04-12",5.6998,5.7938,5.6998,5.6998,141200.0],["2010-04-13",5.7361,5.7812,5.6146,5.7812,140200.0],["2010-04-14",5.79,5.7963,5.7224,5.77,133600.0],["2010-04-15",5.7224,5.8552,5.7023,5.8552,116200.0],["2010-04-16",5.7925,5.8251,5.547,5.6622,265000.0],["2010-04-19",5.6472,5.785,5.6434,5.785,143400.0],["2010-04-20",5.8401,5.9378,5.7838,5.8614,179600.0],["2010-04-21",5.8464,5.9303,5.7925,5.8426,103000.0],["2010-04-22",5.8426,5.8877,5.7787,5.8689,94400.0],["2010-04-23",5.8689,6.0005,5.8602,5.9842,119000.0],["2010-04-26",6.2623,6.5705,6.1383,6.246,411600.0],["2010-04-27",6.3888,6.4176,6.2598,6.3299,269000.0],["2010-04-28",6.3663,6.5316,6.3312,6.4101,221000.0],["2010-04-29",6.479,6.479,5.9641,6.0393,741200.0],["2010-04-30",5.9641,6.132,5.9641,6.0593,194200.0],["2010-05-03",6.0907,6.2372,5.9992,6.1809,219200.0],["2010-05-04",6.1333,6.1621,6.0042,6.0055,271000.0],["2010-05-05",5.9392,5.9482,5.4718,5.7444,627400.0],["2010-05-06",5.6871,5.8437,4.835,5.5266,664000.0],["2010-05-07",5.4896,5.7329,5.4578,5.5495,470000.0],["2010-05-10",6.0386,6.0386,5.8526,5.9392,337400.0],["2010-05-11",5.9291,5.9826,5.8386,5.8883,205800.0],["2010-05-12",5.9227,6.1252,5.8654,6.1201,179400.0],["2010-05-13",6.0628,6.1061,5.8679,5.8998,169000.0],["2010-05-14",5.8998,5.8998,5.668,5.7202,246800.0],["2010-05-17",5.7316,5.8323,5.3775,5.561,390400.0],["2010-05-18",5.5724,5.7036,5.4132,5.44,235200.0],["2010-05-19",5.3584,5.4043,5.0324,5.2527,700600.0],["2010-05-20",5.0336,5.1674,4.9687,5.0668,633600.0],["2010-05-21",5.0629,5.403,4.9674,5.3508,516800.0],["2010-05-24",5.3686,5.4871,5.3062,5.4158,254400.0],["2010-05-25",5.1801,5.4298,5.1075,5.4068,220400.0],["2010-05-26",5.5075,5.7342,5.5062,5.5826,265600.0],["2010-05-27",5.7316,5.8463,5.6985,5.845,186200.0],["2010-05-28",5.8959,5.9278,5.7749,5.7889,121400.0],["2010-06-01",5.668,5.6985,5.4909,5.5215,232600.0],["2010-06-02",5.4756,5.7316,5.4425,5.7049,181400.0],["2010-06-03",5.7979,5.8539,5.6807,5.8463,134600.0],["2010-06-04",5.7558,5.8195,5.5635,5.6501,205200.0],["2010-06-07",5.6539,5.7329,5.5126,5.5661,145200.0],["2010-06-08",5.6578,5.668,5.4973,5.6297,133200.0],["2010-06-09",5.6781,5.817,5.6145,5.6832,125800.0],["2010-06-10",5.8068,5.9227,5.7406,5.9023,144400.0],["2010-06-11",5.7928,5.9762,5.7928,5.9456,81800.0],["2010-06-14",5.9864,6.0692,5.9392,5.9851,153000.0],["2010-06-15",6.0424,6.0832,5.9915,6.0348,135800.0],["2010-06-16",6.0437,6.0819,5.9673,6.045,181600.0],["2010-06-17",6.0284,6.0501,5.91,5.9724,71000.0],["2010-06-18",5.9227,6.0794,5.9227,5.9966,175400.0],["2010-06-21",6.0755,6.0755,5.9749,5.9876,145000.0],["2010-06-22",5.9864,6.0488,5.9227,5.9329,113200.0],["2010-06-23",5.9864,6.0118,5.887,5.915,103200.0],["2010-06-24",5.9163,6.0475,5.9163,5.9838,132000.0],["2010-06-25",5.9864,6.0564,5.952,6.0017,120400.0],["2010-06-28",6.0131,6.0895,6.0131,6.0513,140400.0],["2010-06-29",5.9316,5.9864,5.7686,5.8565,162800.0],["2010-06-30",5.8577,5.901,5.6807,5.7278,167600.0],["2010-07-01",5.7546,5.7546,5.4769,5.6527,214400.0],["2010-07-02",5.6527,5.8106,5.6527,5.7062,102800.0],["2010-07-06",5.71,5.901,5.7074,5.7979,121800.0],["2010-07-07",5.8666,6.0182,5.8081,6.0042,132800.0],["2010-07-08",6.0182,6.0526,5.9533,6.0169,148800.0],["2010-07-09",6.1023,6.1023,6.0297,6.0348,153000.0],["2010-07-12",5.9953,6.0781,5.9953,6.0131,88400.0],["2010-07-13",6.0997,6.1456,6.0335,6.1392,191000.0],["2010-07-14",6.0946,6.1787,6.0946,6.1354,128600.0],["2010-07-15",6.1278,6.1685,6.0755,6.1545,92200.0],["2010-07-16",6.1507,6.1736,6.0832,6.1227,108200.0],["2010-07-19",6.1762,6.1902,6.1023,6.129,83600.0],["2010-07-20",6.0832,6.2131,6.0832,6.1838,194800.0],["2010-07-21",6.2373,6.2411,6.1838,6.2284,162000.0],["2010-07-22",6.2437,6.3354,6.2182,6.2462,288400.0],["2010-07-23",6.1838,6.236,5.9354,6.0335,420600.0],["2010-07-26",6.2411,6.4003,6.1851,6.3124,345400.0],["2010-07-27",6.4233,6.464,6.0602,6.2016,363000.0],["2010-07-28",6.2462,6.3481,6.2246,6.343,224600.0],["2010-07-29",6.4054,6.5188,6.3494,6.4933,275800.0],["2010-07-30",6.515,6.6551,6.3799,6.6525,284200.0],["2010-08-02",6.8576,6.8767,6.6856,6.72,310600.0],["2010-08-03",6.7633,6.7964,6.6627,6.6958,302000.0],["2010-08-04",6.7126,6.8886,6.5975,6.7747,265400.0],["2010-08-05",6.7579,6.8187,6.6984,6.7476,155400.0],["2010-08-06",6.745,6.7877,6.701,6.7062,138600.0],["2010-08-09",6.7256,6.8368,6.6984,6.7424,250200.0],["2010-08-10",6.7838,6.8355,6.6635,6.6674,140200.0],["2010-08-11",6.6337,6.6932,6.4293,6.4449,214200.0],["2010-08-12",6.3634,6.4306,6.2961,6.353,277600.0],["2010-08-13",6.5328,6.5639,6.3841,6.5005,251600.0],["2010-08-16",6.5496,6.8239,6.5471,6.8045,348600.0],["2010-08-17",6.8614,6.8886,6.7967,6.8084,266600.0],["2010-08-18",6.7928,6.8485,6.7062,6.8446,126200.0],["2010-08-19",6.7786,6.8692,6.7786,6.8627,116000.0],["2010-08-20",6.7916,6.9209,6.7812,6.9209,144800.0],["2010-08-23",6.9338,7.0826,6.9222,7.0749,278800.0],["2010-08-24",6.9856,7.0399,6.8498,7.0309,311200.0],["2010-08-25",6.9339,7.0231,6.9209,6.9688,291400.0],["2010-08-26",7.0179,7.0283,6.9377,6.9959,150000.0],["2010-08-27",6.9908,7.1641,6.9662,7.1434,119000.0],["2010-08-30",7.168,7.1848,6.9675,7.0063,143000.0],["2010-08-31",7.0115,7.0619,6.9688,6.9947,115600.0],["2010-09-01",7.08,7.3711,7.0774,7.2741,252200.0],["2010-09-02",7.199,7.287,7.1913,7.2327,120600.0],["2010-09-03",7.2184,7.2547,7.0503,7.0658,236000.0],["2010-09-07",7.0141,7.19,6.9765,7.19,165200.0],["2010-09-08",7.2249,7.2857,7.1628,7.2391,138200.0],["2010-09-09",7.2792,7.3168,7.2133,7.2805,131400.0],["2010-09-10",7.2883,7.5703,7.2857,7.3789,328800.0],["2010-09-13",7.45,7.6842,7.45,7.5975,272000.0],["2010-09-14",7.3763,7.6738,7.3737,7.4759,191600.0],["2010-09-15",7.5289,7.5289,7.4125,7.4707,115800.0],["2010-09-16",7.4397,7.6078,7.4332,7.4927,134200.0],["2010-09-17",7.5393,7.7592,7.4332,7.6984,251600.0],["2010-09-20",7.6453,7.7876,7.6027,7.7864,268400.0],["2010-09-21",7.7954,7.8847,7.569,7.569,292800.0],["2010-09-22",7.5393,7.7217,7.5173,7.6738,158000.0],["2010-09-23",7.6583,7.7592,7.6389,7.6958,148800.0],["2010-09-24",7.7618,7.7941,7.6971,7.7864,157800.0],["2010-09-27",7.7708,7.8847,7.7618,7.851,161200.0],["2010-09-28",7.8071,7.873,7.6855,7.7243,148000.0],["2010-09-29",7.6842,7.7191,7.5354,7.5354,208000.0],["2010-09-30",7.5858,7.6182,7.4927,7.547,203800.0],["2010-10-01",7.6001,7.6001,7.516,7.5807,167600.0],["2010-10-04",7.5807,7.6143,7.5302,7.5716,125000.0],["2010-10-05",7.6428,7.7475,7.5716,7.7294,156000.0],["2010-10-06",7.7294,7.8821,7.7204,7.7838,138200.0],["2010-10-07",7.7876,7.9274,7.7023,7.9041,139000.0],["2010-10-08",7.8911,8.0813,7.8329,8.0179,219000.0],["2010-10-11",8.0205,8.1382,7.9688,7.9713,176000.0],["2010-10-12",7.9688,7.9856,7.8368,7.9688,225600.0],["2010-10-13",8.0916,8.0968,7.8911,7.9558,186400.0],["2010-10-14",7.9054,7.9882,7.7876,7.873,286200.0],["2010-10-15",7.873,7.9519,7.7876,7.8226,100400.0],["2010-10-18",7.8976,7.9028,7.7876,7.8911,175400.0],["2010-10-19",7.8239,7.9028,7.7954,7.8549,134400.0],["2010-10-20",7.9325,7.9455,7.8394,7.9144,197800.0],["2010-10-21",7.8821,7.9144,7.7941,7.82,118600.0],["2010-10-22",7.7734,7.8601,7.7618,7.82,96800.0],["2010-10-25",7.886,7.9196,7.8265,7.886,214400.0],["2010-10-26",7.8911,7.9067,7.8472,7.8898,166200.0],["2010-10-27",7.82,7.8575,7.243,7.6906,638400.0],["2010-10-28",7.6648,7.6971,7.516,7.5884,257400.0],["2010-10-29",7.56,7.6285,7.5121,7.6117,208400.0],["2010-11-01",7.6324,7.7618,7.6324,7.6906,247800.0],["2010-11-02",7.7087,7.7501,7.6492,7.7113,181000.0],["2010-11-03",7.7441,7.8032,7.6562,7.7809,289400.0],["2010-11-04",7.8911,8.0026,7.8176,7.9252,249600.0],["2010-11-05",7.9645,8.0026,7.7756,7.8674,206600.0],["2010-11-08",7.8255,7.8517,7.7415,7.8491,344800.0],["2010-11-09",7.8596,7.996,7.811,7.9252,324000.0],["2010-11-10",7.9462,7.996,7.8032,7.8897,204200.0],["2010-11-11",7.9357,8.055,7.8924,8.0236,204000.0],["2010-11-12",7.9448,7.9973,7.9094,7.9409,144800.0],["2010-11-15",8.0603,8.1075,7.9239,8.0288,262800.0],["2010-11-16",8.0222,8.0222,7.7559,7.8911,173400.0],["2010-11-17",7.8714,7.9357,7.815,7.8727,105600.0],["2010-11-18",7.8924,8.0682,7.8924,8.0013,181000.0],["2010-11-19",7.9566,8.0459,7.8937,7.9803,89600.0],["2010-11-22",8.0131,8.0616,7.9317,8.0327,135200.0],["2010-11-23",8.0367,8.0367,7.8871,7.9317,184000.0],["2010-11-24",8.0026,8.0026,7.8806,7.9042,79600.0],["2010-11-26",7.9042,8.0537,7.9042,8.0537,74000.0],["2010-11-29",8.0485,8.0931,7.937,8.0131,139200.0],["2010-11-30",8.101,8.2112,8.017,8.1338,235600.0],["2010-12-01",8.4617,8.4617,8.1652,8.3187,367200.0],["2010-12-02",8.4617,8.4945,8.303,8.4788,245000.0],["2010-12-03",8.4709,8.5522,8.3528,8.4604,142200.0],["2010-12-06",8.3633,8.4853,8.3528,8.3542,189600.0],["2010-12-07",8.5614,8.5614,8.4106,8.463,205800.0],["2010-12-08",8.4893,8.509,8.3318,8.3318,118000.0],["2010-12-09",8.4093,8.4132,8.3318,8.3633,116200.0],["2010-12-10",8.4342,8.4853,8.3305,8.3856,154000.0],["2010-12-13",8.4945,8.4945,8.4237,8.442,133400.0],["2010-12-14",8.4827,8.484,8.3397,8.383,115600.0],["2010-12-15",8.3896,8.4473,8.2649,8.2912,202400.0],["2010-12-16",8.2649,8.4158,8.2125,8.3817,132600.0],["2010-12-17",8.383,8.4814,8.2807,8.2899,168800.0],["2010-12-20",8.3043,8.4657,8.3043,8.4158,198200.0],["2010-12-21",8.4643,8.5247,8.4224,8.4932,148400.0],["2010-12-22",8.4932,8.5181,8.4342,8.4735,123400.0],["2010-12-23",8.509,8.5273,8.4093,8.4289,145800.0],["2010-12-27",8.5273,8.5273,8.4027,8.4434,126600.0],["2010-12-28",8.4762,8.5273,8.463,8.4827,129200.0],["2010-12-29",8.484,8.5929,8.4644,8.5641,134200.0],["2010-12-30",8.5522,8.6729,8.5522,8.5536,99200.0],["2010-12-31",8.5509,8.6467,8.5273,8.627,100600.0],["2011-01-03",8.6808,8.9288,8.6415,8.9012,225800.0],["2011-01-04",8.9038,9.0272,8.6703,8.7674,238000.0],["2011-01-05",8.8199,8.9563,8.7543,8.8212,182400.0],["2011-01-06",9.0455,9.1072,8.8658,9.0245,295800.0],["2011-01-07",9.1636,9.1833,8.9694,9.0298,119200.0],["2011-01-10",9.1715,9.1754,9.0167,9.0849,171800.0],["2011-01-11",9.1177,9.3053,9.098,9.2279,262800.0],["2011-01-12",9.2895,9.3131,9.1938,9.2318,179000.0],["2011-01-13",9.1833,9.2515,9.1833,9.2226,99000.0],["2011-01-14",9.2357,9.2594,9.1846,9.2331,134800.0],["2011-01-18",9.2489,9.2489,9.06,9.0757,168000.0],["2011-01-19",9.0521,9.1518,8.7464,8.8264,309800.0],["2011-01-20",8.7464,8.7845,8.1889,8.4591,722800.0],["2011-01-21",8.484,8.6415,8.484,8.5221,272000.0],["2011-01-24",8.6139,8.9379,8.5903,8.9248,245400.0],["2011-01-25",8.8461,8.9261,8.6861,8.7635,202200.0],["2011-01-26",8.7897,9.0062,8.7831,8.9091,215600.0],["2011-01-27",8.854,8.9616,8.854,8.9393,159600.0],["2011-01-28",8.9563,9.0586,8.8553,8.9812,173600.0],["2011-01-31",9.1833,9.4575,9.0193,9.2161,493400.0],["2011-02-01",9.4207,9.5152,9.3473,9.405,335000.0],["2011-02-02",9.4706,9.5021,9.3289,9.3682,237800.0],["2011-02-03",9.3669,9.5063,9.343,9.4267,181600.0],["2011-02-04",9.428,9.5528,9.3961,9.4426,142400.0],["2011-02-07",9.5382,9.5688,9.3629,9.3961,203800.0],["2011-02-08",9.5077,9.7188,9.3815,9.5794,272400.0],["2011-02-09",9.5807,9.6923,9.432,9.5117,160800.0],["2011-02-10",9.5103,9.6272,9.4001,9.5847,189400.0],["2011-02-11",9.598,9.6896,9.509,9.6657,143600.0],["2011-02-14",9.6936,10.1012,9.6524,10.0388,289400.0],["2011-02-15",10.0256,10.1331,9.8516,9.9565,269400.0],["2011-02-16",9.9592,10.1902,9.906,10.0627,178000.0],["2011-02-17",10.072,10.0946,9.9366,9.9698,113200.0],["2011-02-18",10.0003,10.1331,9.9286,10.007,323200.0],["2011-02-22",10.0919,10.1783,9.756,9.7839,353800.0],["2011-02-23",9.7852,9.8967,9.6272,9.7972,183600.0],["2011-02-24",9.8264,9.9884,9.8211,9.987,185000.0],["2011-02-25",10.1371,10.1889,10.0256,10.1451,201600.0],["2011-02-28",10.2247,10.3442,10.1504,10.2566,182200.0],["2011-03-01",10.3588,10.3788,10.0919,10.1902,211400.0],["2011-03-02",10.1876,10.2566,10.1092,10.2234,93600.0],["2011-03-03",10.2911,10.323,10.2048,10.2553,152200.0],["2011-03-04",10.3389,10.3535,10.2274,10.246,122000.0],["2011-03-07",10.3296,10.3296,10.2274,10.246,178600.0],["2011-03-08",10.1637,10.2765,10.0534,10.238,115800.0],["2011-03-09",10.238,10.2765,9.7839,10.0189,318000.0],["2011-03-10",9.825,9.9007,9.4546,9.5754,451400.0],["2011-03-11",9.436,9.8303,9.3815,9.7321,211200.0],["2011-03-14",9.8264,10.1464,9.7334,10.1371,210400.0],["2011-03-15",9.663,10.1583,9.6564,9.9724,230800.0],["2011-03-16",9.9924,10.2712,9.8941,10.1809,298200.0],["2011-03-17",10.3097,10.8103,10.2632,10.7652,498800.0],["2011-03-18",11.1357,11.1675,10.4372,10.5806,497000.0],["2011-03-21",11.1131,11.1543,10.9033,10.9949,259200.0],["2011-03-22",10.9909,11.0958,10.9046,10.9883,139400.0],["2011-03-23",11.0706,11.0706,10.7333,10.8356,285000.0],["2011-03-24",10.8435,11.0015,10.7732,10.8714,183000.0],["2011-03-25",10.8754,11.0215,10.8714,10.9006,116800.0],["2011-03-28",11.0215,11.1211,10.9059,11.0547,164000.0],["2011-03-29",11.0215,11.0215,10.7094,10.724,221000.0],["2011-03-30",10.7612,10.8369,10.6629,10.801,243800.0],["2011-03-31",10.809,10.886,10.7811,10.813,197600.0],["2011-04-01",10.902,10.9458,10.7692,10.8475,150800.0],["2011-04-04",10.8462,10.9869,10.7453,10.975,235800.0],["2011-04-05",10.9816,11.0069,10.8316,10.8927,150400.0],["2011-04-06",10.9152,10.9498,10.7824,10.8223,157600.0],["2011-04-07",10.8236,10.8887,10.7107,10.7585,103600.0],["2011-04-08",10.8024,10.8621,10.7041,10.7652,63600.0],["2011-04-11",10.7559,10.8143,10.416,10.4837,277800.0],["2011-04-12",10.3854,10.3894,9.9618,10.2805,489200.0],["2011-04-13",10.335,10.4478,10.2261,10.3974,173800.0],["2011-04-14",10.3376,10.3403,9.8795,9.9406,654800.0],["2011-04-15",9.9406,10.0123,9.7334,9.9897,714200.0],["2011-04-18",9.8224,9.9167,9.6272,9.837,285800.0],["2011-04-19",9.9592,9.9844,9.5621,9.756,375400.0],["2011-04-20",9.841,10.007,9.8211,9.9605,246400.0],["2011-04-21",9.9605,10.1557,9.8941,10.1557,173800.0],["2011-04-25",10.072,10.1557,9.9127,9.9525,203800.0],["2011-04-26",9.9738,10.2247,9.9738,10.0866,263400.0],["2011-04-27",10.2725,10.4863,10.1451,10.3668,330000.0],["2011-04-28",10.5235,10.6231,10.396,10.5448,178000.0],["2011-04-29",10.6868,10.9418,10.5872,10.9365,322000.0],["2011-05-02",10.9617,10.9883,10.6895,10.7001,268000.0],["2011-05-03",10.6231,10.6576,10.1822,10.2619,322000.0],["2011-05-04",10.2686,10.2686,9.9556,10.0631,329400.0],["2011-05-05",9.9556,10.0416,9.4989,9.7017,559600.0],["2011-05-06",9.8723,9.9731,9.7662,9.8052,282000.0],["2011-05-09",9.695,10.1276,9.6735,10.1276,258000.0],["2011-05-10",10.1921,10.1921,10.008,10.0497,158200.0],["2011-05-11",10.0483,10.0752,9.6722,9.691,389600.0],["2011-05-12",9.6117,9.6722,9.2423,9.5069,504600.0],["2011-05-13",9.6117,9.6184,9.2866,9.3766,228000.0],["2011-05-16",9.3068,9.5526,9.2772,9.2786,265400.0],["2011-05-17",9.2423,9.3041,8.9374,9.1765,781400.0],["2011-05-18",9.2651,9.7299,9.0892,9.6292,459400.0],["2011-05-19",9.6722,9.8388,9.5378,9.7058,223800.0],["2011-05-20",9.7219,9.7837,9.5701,9.7246,180400.0],["2011-05-23",9.5983,9.644,9.4035,9.4747,414400.0],["2011-05-24",9.4263,9.7058,9.4263,9.4935,276200.0],["2011-05-25",9.4075,9.6856,9.4075,9.5822,145400.0],["2011-05-26",9.5567,9.7595,9.5405,9.7393,173400.0],["2011-05-27",9.7595,9.8737,9.7071,9.7729,128200.0],["2011-05-31",9.8737,9.9153,9.7017,9.7904,156400.0],["2011-06-01",9.8079,9.8992,9.5069,9.5311,256000.0],["2011-06-02",9.4989,9.554,9.3108,9.4384,299800.0],["2011-06-03",9.3444,9.5271,9.296,9.3498,176000.0],["2011-06-06",9.3753,9.5123,9.2813,9.2813,210200.0],["2011-06-07",9.2853,9.4331,9.2692,9.3283,179400.0],["2011-06-08",9.3122,9.4035,9.0878,9.1133,226400.0],["2011-06-09",9.1416,9.3256,9.1416,9.3189,122400.0],["2011-06-10",9.3874,9.3954,9.1899,9.2786,154000.0],["2011-06-13",9.4949,9.5902,9.2544,9.3175,253000.0],["2011-06-14",9.5352,9.871,9.5029,9.7891,226800.0],["2011-06-15",9.7246,9.7393,9.5378,9.5701,151600.0],["2011-06-16",9.5378,9.781,9.3269,9.4237,254800.0],["2011-06-17",9.5795,9.6641,9.3041,9.374,250400.0],["2011-06-20",9.4384,9.5298,9.3148,9.515,192200.0],["2011-06-21",9.5674,9.7998,9.562,9.7662,152200.0],["2011-06-22",9.7931,9.914,9.7152,9.8253,153800.0],["2011-06-23",9.6332,9.9409,9.5365,9.8737,181000.0],["2011-06-24",9.9409,10.0295,9.8495,10.0282,116800.0],["2011-06-27",10.0282,10.1383,9.8831,9.9959,156000.0],["2011-06-28",10.0309,10.184,9.9892,10.1571,118600.0],["2011-06-29",10.184,10.3882,10.1047,10.3452,191200.0],["2011-06-30",10.3828,10.4567,10.3613,10.4043,166000.0],["2011-07-01",10.4325,10.458,10.2377,10.4392,107600.0],["2011-07-05",10.4782,10.6475,10.3089,10.4769,206200.0],["2011-07-06",10.5695,10.6058,10.3398,10.4191,116200.0],["2011-07-07",10.6797,10.7146,10.5266,10.6716,199800.0],["2011-07-08",10.5386,10.6663,10.446,10.6058,142000.0],["2011-07-11",10.5145,10.5978,10.1558,10.3439,227000.0],["2011-07-12",10.2673,10.3842,10.1773,10.2028,124600.0],["2011-07-13",10.2297,10.4366,10.2297,10.235,92600.0],["2011-07-14",10.3197,10.3963,10.1437,10.2042,120000.0],["2011-07-15",10.231,10.2713,10.0994,10.1464,197800.0],["2011-07-18",10.2767,10.4674,10.1437,10.3667,164000.0],["2011-07-19",10.4755,10.5467,10.3331,10.5225,89800.0],["2011-07-20",10.6125,10.7119,10.5239,10.5964,101200.0],["2011-07-21",10.6407,10.7294,10.5454,10.6072,147000.0],["2011-07-22",10.6152,10.6851,10.5454,10.673,161800.0],["2011-07-25",10.5037,10.6636,10.5024,10.5306,137600.0],["2011-07-26",10.4795,10.5279,10.1558,10.1692,228600.0],["2011-07-27",10.0913,10.3694,10.0752,10.1424,231000.0],["2011-07-28",10.4983,10.4983,10.1894,10.2015,107800.0],["2011-07-29",10.094,10.4325,10.0094,10.3183,148000.0],["2011-08-01",10.5467,10.8369,10.0698,10.274,422200.0],["2011-08-02",10.2794,10.3062,10.055,10.0644,206800.0],["2011-08-03",10.1016,10.2267,9.6663,10.0036,330800.0],["2011-08-04",9.918,9.9302,9.5779,9.7085,326400.0],["2011-08-05",9.7099,9.8663,8.9509,9.431,586000.0],["2011-08-08",8.9999,9.1332,8.2967,8.5619,637400.0],["2011-08-09",8.6381,9.5208,8.6381,9.4351,395600.0],["2011-08-10",9.3372,10.0635,8.8965,9.601,293800.0],["2011-08-11",9.631,9.801,9.3998,9.6228,216200.0],["2011-08-12",9.8608,9.9288,9.5888,9.6419,179000.0],["2011-08-15",9.6459,10.02,9.6432,9.8962,149600.0],["2011-08-16",9.9397,9.9628,9.7575,9.8962,100600.0],["2011-08-17",9.8948,10.0621,9.8241,9.8567,125800.0],["2011-08-18",9.6609,9.8105,9.3875,9.7031,338600.0],["2011-08-19",9.5358,9.8935,9.2352,9.2964,295200.0],["2011-08-22",9.2977,9.4501,8.9781,9.008,237000.0],["2011-08-23",9.0244,9.4623,9.0244,9.3998,216600.0],["2011-08-24",9.4242,9.5249,9.2461,9.4555,150400.0],["2011-08-25",9.4106,9.499,9.2216,9.2773,121000.0],["2011-08-26",9.2461,9.5154,9.1563,9.4637,83200.0],["2011-08-29",9.5303,9.8935,9.5058,9.8431,154200.0],["2011-08-30",9.9778,10.0567,9.7942,9.9479,274200.0],["2011-08-31",10.0104,10.1764,9.7479,9.7751,140000.0],["2011-09-01",9.7248,10.0213,9.7207,9.9819,181600.0],["2011-09-02",9.7942,9.9329,9.6038,9.922,192200.0],["2011-09-06",9.5942,9.6514,9.4542,9.6024,94800.0],["2011-09-07",9.7724,9.9288,9.7343,9.888,85400.0],["2011-09-08",9.8717,9.8921,9.6813,9.8037,50200.0],["2011-09-09",9.6895,9.8472,9.5494,9.631,57800.0],["2011-09-12",9.6174,9.7847,9.5276,9.7547,120600.0],["2011-09-13",9.7425,9.8418,9.5847,9.6908,70800.0],["2011-09-14",9.7779,9.7792,9.5956,9.7235,58800.0],["2011-09-15",9.7452,9.8608,9.6922,9.752,95400.0],["2011-09-16",9.7303,9.8146,9.4773,9.5616,204000.0],["2011-09-19",9.4868,9.7738,9.393,9.7724,111000.0],["2011-09-20",9.7874,9.9343,9.6745,9.8472,188800.0],["2011-09-21",9.7928,9.8119,9.5058,9.5303,281000.0],["2011-09-22",9.3195,9.4542,9.0257,9.2447,299200.0],["2011-09-23",9.2515,9.3372,9.0339,9.1658,143800.0],["2011-09-26",9.174,9.2461,8.9768,9.2433,151200.0],["2011-09-27",9.3848,9.5616,9.1169,9.2202,152200.0],["2011-09-28",9.2597,9.397,8.9536,8.9536,135200.0],["2011-09-29",9.1019,9.2202,8.8639,8.9455,83600.0],["2011-09-30",8.9346,9.0733,8.8407,8.9169,85800.0],["2011-10-03",8.7075,8.9101,8.3606,8.7088,288800.0],["2011-10-04",8.5646,8.7007,7.8887,8.2505,484600.0],["2011-10-05",8.3076,8.97,8.2532,8.7877,231200.0],["2011-10-06",8.8163,9.057,8.6517,8.9577,118800.0],["2011-10-07",9.0393,9.0692,8.7959,8.8843,208600.0],["2011-10-10",8.9251,9.11,8.8965,9.0529,147600.0],["2011-10-11",9.0162,9.295,8.9781,9.2134,139400.0],["2011-10-12",9.3753,9.5194,9.2733,9.3658,123800.0],["2011-10-13",9.3168,9.5208,9.2488,9.5208,78600.0],["2011-10-14",9.5208,9.7534,9.5181,9.7207,77200.0],["2011-10-17",9.6487,9.7262,9.3304,9.4134,121200.0],["2011-10-18",9.3467,9.6024,9.2882,9.582,75000.0],["2011-10-19",9.5194,9.7017,9.4079,9.4474,93800.0],["2011-10-20",9.4392,9.5616,9.3318,9.4718,77400.0],["2011-10-21",9.6609,9.6854,9.461,9.5997,96000.0],["2011-10-24",9.5997,9.8173,9.5997,9.7371,106600.0],["2011-10-25",9.8037,9.8037,9.4555,9.5385,124000.0],["2011-10-26",9.6487,9.6487,9.3916,9.5385,85800.0],["2011-10-27",9.5521,9.9275,9.5521,9.8744,136400.0],["2011-10-28",9.9288,10.3342,9.8282,10.3246,262600.0],["2011-10-31",10.3165,10.428,10.1655,10.3274,163200.0],["2011-11-01",10.0417,10.2009,9.9492,10.0172,118000.0],["2011-11-02",10.1329,10.3355,10.0268,10.1519,121800.0],["2011-11-03",10.1994,10.3179,10.0203,10.187,96800.0],["2011-11-04",10.0933,10.3234,9.906,10.3055,62600.0],["2011-11-07",10.114,10.3675,10.0575,10.1485,96400.0],["2011-11-08",10.1967,10.3069,10.1595,10.1953,80800.0],["2011-11-09",10.1126,10.1994,9.8247,9.9046,101400.0],["2011-11-10",10.0975,10.1788,9.9198,10.1664,116200.0],["2011-11-11",10.1953,10.2642,10.0658,10.1044,60600.0],["2011-11-14",10.2118,10.2642,10.1264,10.2297,99400.0],["2011-11-15",10.1195,10.2628,10.092,10.1402,75200.0],["2011-11-16",10.1195,10.2352,10.1195,10.1264,45800.0],["2011-11-17",10.0561,10.0575,9.9197,9.9542,90000.0],["2011-11-18",10.0382,10.0424,9.8467,9.906,83200.0],["2011-11-21",9.7985,9.7985,9.4472,9.7489,147000.0],["2011-11-22",9.8701,9.9611,9.7847,9.9115,74400.0],["2011-11-23",9.8398,9.8908,9.5519,9.567,81000.0],["2011-11-25",9.6208,9.691,9.461,9.461,32600.0],["2011-11-28",9.5877,9.8302,9.5078,9.7475,128600.0],["2011-11-29",9.6883,9.8412,9.6883,9.7999,73600.0],["2011-11-30",9.8426,10.0451,9.8357,9.844,115800.0],["2011-12-01",9.8385,10.0231,9.8261,10.0148,92800.0],["2011-12-02",10.0313,10.2339,10.0189,10.216,117000.0],["2011-12-05",10.2628,10.2642,10.0892,10.0933,76400.0],["2011-12-06",10.1126,10.2077,9.9046,10.1691,82200.0],["2011-12-07",10.2008,10.2008,10.0121,10.1002,69400.0],["2011-12-08",10.0258,10.0754,9.9142,9.9294,89800.0],["2011-12-09",9.9239,10.0272,9.8729,9.9514,71200.0],["2011-12-12",9.9542,9.9542,9.7834,9.8205,84800.0],["2011-12-13",9.9418,9.9873,9.6869,9.9184,137600.0],["2011-12-14",9.7379,9.8881,9.6855,9.7944,67400.0],["2011-12-15",9.877,10.0245,9.7957,9.9928,94200.0],["2011-12-16",10.0162,10.3041,10.0162,10.0989,132000.0],["2011-12-19",10.1939,10.3124,9.9873,10.1264,145200.0],["2011-12-20",10.1333,10.2697,10.0245,10.1471,163200.0],["2011-12-21",10.1471,10.4708,10.1126,10.4708,193200.0],["2011-12-22",10.4598,10.4901,10.2807,10.4212,122000.0],["2011-12-23",10.475,10.588,10.3276,10.5232,104400.0],["2011-12-27",10.5232,10.5232,10.3083,10.4667,122600.0],["2011-12-28",10.5163,10.5315,10.3744,10.4874,66200.0],["2011-12-29",10.5232,10.6086,10.475,10.5838,129800.0],["2011-12-30",10.5397,10.5742,10.4033,10.413,126000.0],["2012-01-03",10.5728,10.6637,10.5094,10.5604,165000.0],["2012-01-04",10.5673,11.0219,10.5397,11.0219,189600.0],["2012-01-05",10.9958,11.3994,10.7753,11.3223,546600.0],["2012-01-06",11.3223,11.5455,11.095,11.325,336400.0],["2012-01-09",11.3898,11.3898,11.0219,11.1294,170200.0],["2012-01-10",11.1639,11.2617,10.8842,10.9944,151000.0],["2012-01-11",10.9558,11.0798,10.8842,10.8883,135200.0],["2012-01-12",10.9682,11.0206,10.785,10.8525,86400.0],["2012-01-13",10.7464,10.8084,10.6293,10.7381,104800.0],["2012-01-17",10.8111,11.0702,10.7602,10.9834,156800.0],["2012-01-18",10.92,11.055,10.8125,10.8304,140200.0],["2012-01-19",10.7602,10.8483,10.6761,10.7354,177600.0],["2012-01-20",10.7464,10.8153,10.7078,10.8001,108600.0],["2012-01-23",10.9035,11.004,10.8222,10.8952,109800.0],["2012-01-24",10.8842,10.9916,10.7464,10.8208,72000.0],["2012-01-25",10.7629,10.8001,10.6844,10.7739,99000.0],["2012-01-26",10.9586,10.9586,10.7175,10.7684,105800.0],["2012-01-27",10.6844,10.9407,10.6844,10.7808,107400.0],["2012-01-30",10.7808,10.8359,10.6775,10.7712,113000.0],["2012-01-31",10.8842,11.0068,10.7367,10.9324,118800.0],["2012-02-01",10.9875,11.0357,10.8924,10.9889,130200.0],["2012-02-02",11.0082,11.0357,10.8153,10.8525,147800.0],["2012-02-03",10.9557,11.0088,10.7939,10.8092,110400.0],["2012-02-06",10.7716,10.8832,10.7102,10.8525,96800.0],["2012-02-07",10.8525,10.8539,10.7492,10.7576,80200.0],["2012-02-08",10.7576,10.8357,10.2944,10.3181,456400.0],["2012-02-09",10.2916,10.459,10.2567,10.3655,175000.0],["2012-02-10",10.3041,10.3516,10.1507,10.1939,145000.0],["2012-02-13",10.2525,10.2972,10.1158,10.1855,189800.0],["2012-02-14",10.2637,10.3334,10.0823,10.0823,120800.0],["2012-02-15",10.2037,10.2037,10.0683,10.0934,139800.0],["2012-02-16",10.1855,10.1855,10.0558,10.1548,163800.0],["2012-02-17",10.1716,10.1939,9.8102,9.8828,344000.0],["2012-02-21",9.8381,9.8716,9.6302,9.6484,727800.0],["2012-02-22",9.6274,9.6302,9.5381,9.6177,277200.0],["2012-02-23",9.58,9.6553,9.5786,9.633,269600.0],["2012-02-24",9.6274,9.9581,9.5367,9.8995,244400.0],["2012-02-27",9.8981,10.0167,9.8409,9.9762,174800.0],["2012-02-28",10.0404,10.0586,9.9414,9.9623,150000.0],["2012-02-29",9.9511,10.0795,9.9497,10.0139,139200.0],["2012-03-01",9.9944,10.1995,9.9079,10.1646,146000.0],["2012-03-02",10.1241,10.2386,9.993,10.0055,158400.0],["2012-03-05",9.9748,9.9972,9.8869,9.9009,206800.0],["2012-03-06",9.8716,9.8716,9.6623,9.7656,208000.0],["2012-03-07",9.7558,9.8493,9.7028,9.8479,121000.0],["2012-03-08",9.8828,9.9065,9.8367,9.8604,53800.0],["2012-03-09",9.8618,9.9009,9.806,9.8702,87800.0],["2012-03-12",9.8688,9.8869,9.8228,9.8535,146600.0],["2012-03-13",9.8549,9.8549,9.6986,9.739,177800.0],["2012-03-14",9.7558,9.767,9.5577,9.6609,109000.0],["2012-03-15",9.7125,9.7125,9.3051,9.4614,523200.0],["2012-03-16",9.4195,9.4237,9.0902,9.3051,557000.0],["2012-03-19",9.2633,9.4698,9.1754,9.3721,383000.0],["2012-03-20",9.3135,9.3735,9.2814,9.326,85400.0],["2012-03-21",9.333,9.4056,9.287,9.3358,223000.0],["2012-03-22",9.3512,9.3958,9.2926,9.3093,135200.0],["2012-03-23",9.3567,9.4781,9.3107,9.3107,111200.0],["2012-03-26",9.3484,9.5032,9.3484,9.4558,134600.0],["2012-03-27",9.4656,9.4656,9.2786,9.3177,177000.0],["2012-03-28",9.28,9.28,9.0177,9.0902,413400.0],["2012-03-29",8.994,8.994,8.2349,8.5238,1462800.0],["2012-03-30",8.3605,8.4959,7.9098,8.3856,1012200.0],["2012-04-02",8.3382,8.4414,8.0954,8.1456,810800.0],["2012-04-03",8.094,8.1275,7.9043,8.0061,872600.0],["2012-04-04",7.9363,8.0061,7.9056,7.9824,334400.0],["2012-04-05",7.9252,7.981,7.7368,7.8024,447600.0],["2012-04-09",7.688,7.748,7.035,7.2555,1429200.0],["2012-04-10",7.2261,7.6489,7.0685,7.4466,886400.0],["2012-04-11",7.5499,7.7773,7.5345,7.7466,682400.0],["2012-04-12",7.8833,8.2182,7.7466,8.1359,641400.0],["2012-04-13",8.147,8.2321,7.9168,8.0117,492800.0],["2012-04-16",7.981,8.0382,7.928,7.967,368400.0],["2012-04-17",7.9489,8.207,7.9349,8.0187,275800.0],["2012-04-18",7.9559,8.1526,7.9559,8.1219,205000.0],["2012-04-19",8.3703,8.7624,8.3577,8.627,542200.0],["2012-04-20",8.6438,8.6438,8.4066,8.4373,277400.0],["2012-04-23",8.3926,8.5712,8.2838,8.5475,264400.0],["2012-04-24",8.5405,8.6493,8.4261,8.5977,224800.0],["2012-04-25",8.6507,8.7191,8.5977,8.6535,205000.0],["2012-04-26",8.6563,8.7791,8.6438,8.6982,159400.0],["2012-04-27",8.6633,8.8503,8.6633,8.8363,194800.0],["2012-04-30",8.8112,9.0247,8.7875,9.0107,268000.0],["2012-05-01",8.9423,9.0679,8.881,8.8949,312000.0],["2012-05-02",8.8782,8.9298,8.7917,8.867,182600.0],["2012-05-03",8.8921,8.9019,8.7038,8.7665,200000.0],["2012-05-04",8.8396,8.8396,8.5843,8.7417,195600.0],["2012-05-07",8.6098,8.6878,8.546,8.6524,206000.0],["2012-05-08",8.546,8.6155,8.3715,8.5048,230000.0],["2012-05-09",8.3914,8.4949,8.3375,8.3488,182000.0],["2012-05-10",8.3956,8.5403,8.3488,8.4396,122000.0],["2012-05-11",8.4282,8.5233,8.2325,8.2807,222000.0],["2012-05-14",8.1758,8.3673,8.1758,8.2438,135200.0],["2012-05-15",8.3516,8.5148,8.329,8.3304,144000.0],["2012-05-16",8.4212,8.4751,8.2268,8.2566,156600.0],["2012-05-17",8.258,8.4623,8.258,8.3446,179200.0],["2012-05-18",8.3829,8.4056,8.0212,8.0382,222600.0],["2012-05-21",8.0126,8.2282,7.9573,8.1999,301000.0],["2012-05-22",8.2453,8.3658,8.0963,8.1261,146000.0],["2012-05-23",8.085,8.3587,7.9488,8.2921,170000.0],["2012-05-24",8.2821,8.3701,8.2169,8.3431,107000.0],["2012-05-25",8.3829,8.4438,8.268,8.3673,112000.0],["2012-05-29",8.3758,8.4368,8.1786,8.2595,245600.0],["2012-05-30",8.1843,8.2226,8.085,8.136,133400.0],["2012-05-31",8.1417,8.1843,7.9587,8.0864,221800.0],["2012-06-01",8.0183,8.0396,7.8254,8.0084,224400.0],["2012-06-04",7.9644,8.007,7.6382,7.7914,183000.0],["2012-06-05",7.8013,8.0254,7.8013,7.9616,189400.0],["2012-06-06",8.0382,8.5105,7.9999,8.4609,372000.0],["2012-06-07",8.4963,8.5431,8.2538,8.3105,265200.0],["2012-06-08",8.2949,8.4126,8.2268,8.3375,128800.0],["2012-06-11",8.4807,8.4807,8.007,8.1985,227800.0],["2012-06-12",8.129,8.1914,7.9077,8.0282,235000.0],["2012-06-13",7.9091,8.0424,7.9091,7.9772,157800.0],["2012-06-14",7.9247,7.9375,7.6254,7.8268,335000.0],["2012-06-15",7.763,7.8722,7.7247,7.7843,298400.0],["2012-06-18",7.7588,7.7729,7.6424,7.7247,176600.0],["2012-06-19",7.7275,7.8155,7.6637,7.7786,163000.0],["2012-06-20",7.7318,7.8736,7.7318,7.8396,178000.0],["2012-06-21",7.7999,7.8254,7.6538,7.7176,117800.0],["2012-06-22",7.6751,7.9233,7.6609,7.8552,181400.0],["2012-06-25",7.8368,7.8368,7.6907,7.7616,92800.0],["2012-06-26",7.7843,7.8495,7.6524,7.7531,142400.0],["2012-06-27",7.7545,7.8439,7.6892,7.8311,167200.0],["2012-06-28",7.7928,7.9715,7.7928,7.8467,84200.0],["2012-06-29",7.9389,8.0495,7.9077,7.9602,117800.0],["2012-07-02",7.9715,8.3914,7.9034,8.2595,476600.0],["2012-07-03",8.2708,8.4481,8.1658,8.3616,223800.0],["2012-07-05",8.3616,8.5673,8.2538,8.502,289400.0],["2012-07-06",8.5077,8.668,8.4396,8.5247,310800.0],["2012-07-09",8.5105,8.7304,8.4821,8.6254,146400.0],["2012-07-10",8.6524,8.7091,8.3843,8.4197,154600.0],["2012-07-11",8.458,8.6183,8.3871,8.5786,132800.0],["2012-07-12",8.5516,8.5516,8.3687,8.5077,96200.0],["2012-07-13",8.5034,8.58,8.3673,8.5162,98400.0],["2012-07-16",8.5233,8.5233,8.2807,8.346,152200.0],["2012-07-17",8.3687,8.3687,8.0637,8.1573,338800.0],["2012-07-18",8.1134,8.3219,8.1134,8.3048,207000.0],["2012-07-19",8.3304,8.4084,8.3048,8.3233,173600.0],["2012-07-20",8.3261,8.3857,8.1687,8.1814,147000.0],["2012-07-23",8.085,8.2864,8.0495,8.2339,137600.0],["2012-07-24",8.285,8.3417,8.1119,8.1758,126800.0],["2012-07-25",8.1899,8.2977,8.0722,8.085,121400.0],["2012-07-26",8.146,8.2566,8.0509,8.0921,123000.0],["2012-07-27",8.2268,8.4368,8.2112,8.3431,151400.0],["2012-07-30",8.4311,8.546,8.4013,8.5006,206400.0],["2012-07-31",8.546,8.7488,8.5006,8.6864,217200.0],["2012-08-01",8.7942,8.9772,8.6453,8.841,356400.0],["2012-08-02",8.8821,8.9445,8.7445,8.7843,199200.0],["2012-08-03",8.8107,8.8843,8.7082,8.714,194000.0],["2012-08-06",8.8035,8.8496,8.7371,8.8092,129200.0],["2012-08-07",8.828,8.9507,8.8049,8.9016,140200.0],["2012-08-08",8.8756,8.8785,8.7905,8.8395,99800.0],["2012-08-09",8.8511,9.1051,8.8006,9.0964,275600.0],["2012-08-10",9.0935,9.4284,9.0921,9.3807,271000.0],["2012-08-13",9.4486,9.4486,9.2566,9.3735,198200.0],["2012-08-14",9.5251,9.5251,9.3735,9.4399,207000.0],["2012-08-15",9.5077,9.5323,9.4053,9.4442,174200.0],["2012-08-16",9.4529,9.4948,9.4053,9.4948,147600.0],["2012-08-17",9.4962,9.5308,9.3663,9.4125,189600.0],["2012-08-20",9.4385,9.6333,9.3461,9.5222,168000.0],["2012-08-21",9.5828,9.6535,9.4356,9.4745,93800.0],["2012-08-22",9.4413,9.6838,9.4413,9.6708,119200.0],["2012-08-23",9.6694,9.6694,9.5121,9.5467,137200.0],["2012-08-24",9.5106,9.5294,9.3172,9.3533,83800.0],["2012-08-27",9.3533,9.4024,8.8035,8.9131,358400.0],["2012-08-28",8.8496,9.0806,8.8222,9.0416,138600.0],["2012-08-29",8.9882,9.0647,8.903,9.0286,109600.0],["2012-08-30",8.9391,8.9766,8.8424,8.9478,185000.0],["2012-08-31",8.9449,9.0199,8.828,8.9377,62000.0],["2012-09-04",8.8453,8.9593,8.8222,8.8771,98400.0],["2012-09-05",8.8439,8.8482,8.6591,8.6967,152200.0],["2012-09-06",8.6981,8.7775,8.6029,8.6375,102200.0],["2012-09-07",8.6375,8.7169,8.6115,8.6793,143000.0],["2012-09-10",8.6591,8.9189,8.6346,8.8756,121800.0],["2012-09-11",8.8136,8.9867,8.8121,8.9247,113800.0],["2012-09-12",8.9232,9.0041,8.7544,8.8092,139400.0],["2012-09-13",8.8035,8.8698,8.6779,8.7703,178200.0],["2012-09-14",8.7861,9.1686,8.7861,9.0344,231600.0],["2012-09-17",9.1426,9.1787,8.9651,8.9983,125400.0],["2012-09-18",9.0127,9.1137,8.9997,9.0806,120800.0],["2012-09-19",9.0358,9.2076,9.0156,9.1729,136600.0],["2012-09-20",9.1426,9.2321,9.0228,9.1989,127800.0],["2012-09-21",9.2335,9.2335,9.1542,9.1643,263800.0],["2012-09-24",9.1094,9.1542,9.0863,9.1354,128000.0],["2012-09-25",9.1238,9.1816,8.8626,8.8915,205800.0],["2012-09-26",8.8857,8.8958,8.7313,8.802,143200.0],["2012-09-27",8.8049,8.8554,8.6389,8.7183,163200.0],["2012-09-28",8.6317,8.7039,8.5668,8.6519,151400.0],["2012-10-01",8.6591,8.7226,8.5668,8.6418,189800.0],["2012-10-02",8.6375,8.6375,8.2219,8.4138,318600.0],["2012-10-03",8.3575,8.574,8.2406,8.4802,275200.0],["2012-10-04",8.5076,8.6995,8.4759,8.6851,284200.0],["2012-10-05",8.701,8.8612,8.6952,8.8583,140600.0],["2012-10-08",8.8583,8.8742,8.7674,8.8424,131400.0],["2012-10-09",8.8583,9.0618,8.815,9.0272,143400.0],["2012-10-10",9.0214,9.1282,8.8901,8.9665,208000.0],["2012-10-11",8.9579,9.1065,8.929,9.0705,121000.0],["2012-10-12",9.0921,9.1787,8.9752,9.1397,168200.0],["2012-10-15",9.1354,9.2104,9.0921,9.1137,183200.0],["2012-10-16",9.1614,9.2552,9.1296,9.2278,99800.0],["2012-10-17",9.2595,9.3071,9.1758,9.2797,105600.0],["2012-10-18",9.2465,9.2913,9.1643,9.2667,91800.0],["2012-10-19",9.2249,9.2768,9.0777,9.1239,132000.0],["2012-10-22",9.0791,9.3807,9.0286,9.3172,197000.0],["2012-10-23",9.1671,9.2754,9.0142,9.082,121200.0],["2012-10-24",9.0921,9.2249,8.9478,8.9853,167000.0],["2012-10-25",9.0272,9.222,8.9564,9.1354,114400.0],["2012-10-26",9.0892,9.437,9.0892,9.3721,165800.0],["2012-10-31",9.3447,9.5395,9.1643,9.4009,183400.0],["2012-11-01",9.4601,9.5929,9.3634,9.5323,86400.0],["2012-11-02",9.5135,9.5207,9.2508,9.2754,152400.0],["2012-11-05",9.3701,9.417,9.3143,9.3525,170000.0],["2012-11-06",9.3906,9.4655,9.2981,9.351,90800.0],["2012-11-07",9.0295,9.1088,8.3689,8.7521,797400.0],["2012-11-08",8.6963,8.9987,8.5216,8.8108,229400.0],["2012-11-09",8.7124,8.8475,8.5069,8.5553,199600.0],["2012-11-12",8.5759,8.6346,8.3674,8.3968,165200.0],["2012-11-13",8.3278,8.3748,7.9403,8.0577,569800.0],["2012-11-14",7.9285,8.2353,7.8302,8.0034,464200.0],["2012-11-15",7.8316,7.9814,7.6643,7.7891,493600.0],["2012-11-16",7.7568,8.2339,7.7524,8.1795,327400.0],["2012-11-19",8.2001,8.3645,8.1869,8.2515,147000.0],["2012-11-20",8.2544,8.4658,8.1942,8.3997,254800.0],["2012-11-21",8.3997,8.4893,8.3102,8.4056,156600.0],["2012-11-23",8.3674,8.4041,8.2808,8.3895,83400.0],["2012-11-26",8.2603,8.3249,8.0372,8.1311,254000.0],["2012-11-27",8.2016,8.2118,7.9241,8.0915,274000.0],["2012-11-28",7.999,8.3337,7.999,8.1766,241000.0],["2012-11-29",8.2309,8.3307,8.1913,8.2485,192400.0],["2012-11-30",8.2045,8.4188,8.2045,8.3484,216200.0],["2012-12-03",8.3322,8.432,8.294,8.3102,281000.0],["2012-12-04",8.3953,8.3953,8.1854,8.2309,243000.0],["2012-12-05",8.2206,8.3469,8.134,8.2397,164400.0],["2012-12-06",8.2353,8.3175,8.1722,8.2441,174200.0],["2012-12-07",8.2573,8.2573,8.0592,8.1561,241800.0],["2012-12-10",8.1605,8.2647,7.8904,8.0724,400800.0],["2012-12-11",8.0738,8.1061,8.0151,8.0959,186800.0],["2012-12-12",8.1179,8.181,8.0533,8.1076,135200.0],["2012-12-13",7.9432,8.1017,7.9432,8.0401,250000.0],["2012-12-14",7.9784,8.1355,7.9638,8.0181,167600.0],["2012-12-17",8.1105,8.1105,7.7949,7.9241,376800.0],["2012-12-18",7.9182,8.294,7.8625,8.2706,359000.0],["2012-12-19",8.2706,8.6214,8.2206,8.4746,379800.0],["2012-12-20",8.4966,8.5568,8.3997,8.4849,258600.0],["2012-12-21",8.3939,8.6082,8.3337,8.523,258200.0],["2012-12-24",8.5994,8.6097,8.2074,8.2309,210000.0],["2012-12-26",8.2984,8.5333,8.1458,8.5319,270800.0],["2012-12-27",8.5656,8.6199,8.4922,8.5275,216600.0],["2012-12-28",8.6434,8.6434,8.4218,8.4438,149600.0],["2012-12-31",8.3674,8.5642,8.3498,8.523,158600.0],["2013-01-02",8.6097,8.9121,8.595,8.8754,319200.0],["2013-01-03",8.8812,9.1822,8.8695,9.0207,222000.0],["2013-01-04",9.0031,9.0339,8.8328,9.0031,154800.0],["2013-01-07",9.0119,9.191,9.0075,9.1249,152800.0],["2013-01-08",9.1337,9.235,9.0133,9.0647,289600.0],["2013-01-09",9.2482,9.2937,9.1205,9.2306,371800.0],["2013-01-10",9.3128,9.3892,9.2482,9.3642,279000.0],["2013-01-11",9.3216,9.4552,9.2335,9.4317,180200.0],["2013-01-14",9.4699,9.5403,9.4449,9.4655,126400.0],["2013-01-15",9.4728,9.4904,9.2409,9.2644,288600.0],["2013-01-16",9.3422,9.3803,9.2482,9.3745,142000.0],["2013-01-17",9.3965,9.5477,9.3613,9.5345,146600.0],["2013-01-18",9.5271,9.5697,9.464,9.5697,96800.0],["2013-01-22",9.5565,9.74,9.5462,9.6886,178000.0],["2013-01-23",9.7283,9.7547,9.5653,9.6123,117000.0],["2013-01-24",9.6005,9.6798,9.4112,9.4259,246800.0],["2013-01-25",9.4537,9.5066,9.2482,9.395,153400.0],["2013-01-28",9.3936,9.395,9.2761,9.351,203400.0],["2013-01-29",9.5139,9.5257,9.3392,9.3862,287200.0],["2013-01-30",9.395,9.4684,9.2923,9.351,155600.0],["2013-01-31",9.3583,9.4214,9.3025,9.395,174800.0],["2013-02-01",9.395,9.4126,9.3216,9.3803,212400.0],["2013-02-04",9.395,9.3994,9.3363,9.3833,226400.0],["2013-02-05",9.4501,9.471,9.3246,9.4635,189600.0],["2013-02-06",9.3918,9.4725,9.3455,9.4142,157200.0],["2013-02-07",9.4157,9.4635,9.3813,9.4411,112000.0],["2013-02-08",9.4859,9.4859,9.4097,9.4396,100200.0],["2013-02-11",9.4486,9.4814,9.4127,9.4441,119600.0],["2013-02-12",9.453,9.4635,9.3948,9.4411,343400.0],["2013-02-13",9.4411,9.4411,9.2932,9.4112,124800.0],["2013-02-14",9.453,9.4635,9.35,9.4157,171600.0],["2013-02-15",9.4157,9.4232,9.2618,9.347,117400.0],["2013-02-19",9.3604,9.3769,9.2648,9.3739,131800.0],["2013-02-20",9.3425,9.3425,9.226,9.2872,121400.0],["2013-02-21",9.2245,9.2379,8.8943,9.102,227600.0],["2013-02-22",9.1124,9.3037,9.0183,9.1901,150800.0],["2013-02-25",9.211,9.2185,8.9646,9.0109,123200.0],["2013-02-26",8.9959,9.111,8.9451,8.9601,137400.0],["2013-02-27",8.9556,9.2439,8.8704,9.1588,151800.0],["2013-02-28",9.1856,9.2917,9.1602,9.2753,115400.0],["2013-03-01",9.3186,9.4381,9.1304,9.3813,164200.0],["2013-03-04",9.4037,9.5008,9.3126,9.4754,159000.0],["2013-03-05",9.5262,9.5979,9.4008,9.5113,192600.0],["2013-03-06",9.5158,9.5965,9.3963,9.462,270200.0],["2013-03-07",9.4979,9.5457,9.3395,9.4247,156400.0],["2013-03-08",9.5128,9.5143,9.2857,9.3186,177200.0],["2013-03-11",9.3186,9.3888,9.1423,9.2439,228400.0],["2013-03-12",9.1946,9.2618,9.1528,9.2379,180200.0],["2013-03-13",9.2379,9.335,9.1319,9.1991,77200.0],["2013-03-14",9.1991,9.3813,9.1991,9.3754,98200.0],["2013-03-15",9.4112,9.5606,9.344,9.5501,230000.0],["2013-03-18",9.4501,9.5262,9.3903,9.4545,118200.0],["2013-03-19",9.4321,9.4814,9.3156,9.3395,91000.0],["2013-03-20",9.3664,9.4202,9.2469,9.3993,218400.0],["2013-03-21",9.3619,9.4784,9.3619,9.4515,98200.0],["2013-03-22",9.4501,9.5606,9.3993,9.4964,156600.0],["2013-03-25",9.5188,9.6099,9.4276,9.459,156400.0],["2013-03-26",9.4545,9.6278,9.3649,9.5143,94400.0],["2013-03-27",9.4396,9.5725,9.4187,9.5412,112200.0],["2013-03-28",9.5621,9.5621,9.338,9.5158,141000.0],["2013-04-01",9.5472,9.5666,9.3963,9.5008,156800.0],["2013-04-02",9.5367,9.5606,9.4127,9.5128,120800.0],["2013-04-03",9.4725,9.5352,9.3888,9.4919,135800.0],["2013-04-04",9.4486,9.5427,9.344,9.5382,103400.0],["2013-04-05",9.4262,9.5606,9.3888,9.5606,105800.0],["2013-04-08",9.5188,9.8056,9.5188,9.7936,204400.0],["2013-04-09",9.7757,9.8459,9.6816,9.7548,94800.0],["2013-04-10",9.8175,9.9072,9.7279,9.8982,109800.0],["2013-04-11",9.8444,9.9296,9.7907,9.8653,100200.0],["2013-04-12",9.7697,9.8907,9.71,9.8638,74000.0],["2013-04-15",9.7712,9.8579,9.4874,9.701,169800.0],["2013-04-16",9.7204,9.8833,9.7115,9.8504,132000.0],["2013-04-17",9.7667,9.819,9.6054,9.7742,79600.0],["2013-04-18",9.8116,9.958,9.7593,9.8863,93400.0],["2013-04-19",9.9161,9.9176,9.8385,9.8609,82800.0],["2013-04-22",9.9176,9.9714,9.7503,9.943,175400.0],["2013-04-23",9.9878,10.0461,9.9057,10.0013,115200.0],["2013-04-24",10.0461,10.1148,9.9908,10.0327,109400.0],["2013-04-25",10.0805,10.1118,9.9953,10.0177,120800.0],["2013-04-26",10.0446,10.3404,10.0446,10.2478,263400.0],["2013-04-29",10.4076,10.8274,10.3374,10.7004,292600.0],["2013-04-30",10.7945,11.162,10.7049,11.1187,299400.0],["2013-05-01",11.0634,11.3368,11.0246,11.1575,360200.0],["2013-05-02",11.1381,11.1665,10.9962,11.0694,194000.0],["2013-05-03",11.1291,11.1874,10.9977,11.0261,289400.0],["2013-05-06",11.0883,11.1429,10.3707,10.3965,333000.0],["2013-05-07",10.3965,10.891,10.3965,10.6529,241800.0],["2013-05-08",10.7378,10.8319,10.6316,10.8122,104000.0],["2013-05-09",10.8592,11.0443,10.7955,10.8986,148000.0],["2013-05-10",10.9714,11.3022,10.8622,11.0685,245400.0],["2013-05-13",11.0761,11.2369,10.9821,11.0731,143200.0],["2013-05-14",11.0685,11.1945,11.0594,11.1383,147800.0],["2013-05-15",11.1505,11.4372,11.1125,11.378,208200.0],["2013-05-16",11.378,11.4599,11.2324,11.2324,195800.0],["2013-05-17",11.3386,11.4342,11.2263,11.3067,131400.0],["2013-05-20",11.3067,11.5282,11.2749,11.507,108600.0],["2013-05-21",11.5312,11.7649,11.4114,11.7558,180600.0],["2013-05-22",11.683,11.909,11.5388,11.601,205400.0],["2013-05-23",11.4311,11.5146,11.0382,11.4584,285200.0],["2013-05-24",11.4311,11.5631,11.1884,11.551,123400.0],["2013-05-28",11.7103,11.7391,11.4584,11.6435,141400.0],["2013-05-29",11.5237,11.5237,11.1141,11.2051,298600.0],["2013-05-30",11.1671,11.334,11.0458,11.0594,176000.0],["2013-05-31",11.0443,11.0898,10.7742,10.9654,159400.0],["2013-06-03",10.9775,11.1656,10.8971,11.0594,187200.0],["2013-06-04",11.0367,11.158,10.8106,10.9199,218200.0],["2013-06-05",10.8319,11.0109,10.6407,10.7666,172600.0],["2013-06-06",10.7105,10.8804,10.6422,10.8531,106400.0],["2013-06-07",10.8622,11.0716,10.8243,10.8728,112800.0],["2013-06-10",10.9517,11.1049,10.8683,10.9275,105000.0],["2013-06-11",10.8304,10.9532,10.6271,10.7712,178000.0],["2013-06-12",10.8258,10.932,10.6195,10.6544,131000.0],["2013-06-13",10.6544,10.8304,10.5133,10.5254,119000.0],["2013-06-14",10.5133,10.7606,10.5133,10.7029,108000.0],["2013-06-17",10.8319,10.929,10.7302,10.8334,109000.0],["2013-06-18",10.8395,10.9988,10.7742,10.8774,89000.0],["2013-06-19",10.9017,10.9927,10.7409,10.8592,72000.0],["2013-06-20",10.847,10.8668,10.5649,10.665,137400.0],["2013-06-21",10.6953,10.8683,10.5391,10.5891,193600.0],["2013-06-24",10.4678,10.4875,9.7426,10.2402,311800.0],["2013-06-25",10.2645,10.483,10.1462,10.4314,104000.0],["2013-06-26",10.4678,10.6013,10.3252,10.3874,156600.0],["2013-06-27",10.4344,10.6104,10.4253,10.5709,84600.0],["2013-06-28",10.6119,10.8865,10.4996,10.7151,137400.0],["2013-07-01",10.8395,11.1444,10.7348,10.9396,129800.0],["2013-07-02",11.0109,11.061,10.7151,10.7803,195200.0],["2013-07-03",10.7272,10.9684,10.6802,10.8835,76000.0],["2013-07-05",10.8956,11.067,10.7044,10.8501,55200.0],["2013-07-08",10.8501,11.0352,10.7454,10.9851,67600.0],["2013-07-09",11.0685,11.3249,11.02,11.2324,138000.0],["2013-07-10",11.152,11.2658,11.0473,11.1019,65000.0],["2013-07-11",11.2733,11.3522,11.152,11.1914,81400.0],["2013-07-12",10.6589,11.1702,10.6195,11.0807,154400.0],["2013-07-15",11.1429,11.1429,10.9532,11.0989,60600.0],["2013-07-16",11.1201,11.1489,10.9275,11.0109,115400.0],["2013-07-17",10.9896,11.1201,10.9896,11.064,58400.0],["2013-07-18",11.0397,11.1884,11.0139,11.0503,137000.0],["2013-07-19",11.0534,11.1034,10.9608,11.0079,73600.0],["2013-07-22",11.1004,11.152,11.0079,11.1262,85000.0],["2013-07-23",11.1732,11.3886,11.0731,11.3826,94400.0],["2013-07-24",11.3886,11.4797,10.8804,11.2111,123200.0],["2013-07-25",11.1717,11.4326,11.1019,11.3446,117400.0],["2013-07-26",11.3462,11.5297,11.158,11.5297,167000.0],["2013-07-29",11.5601,11.7391,11.3932,11.6435,171800.0],["2013-07-30",11.6056,11.7133,11.4099,11.7133,81800.0],["2013-07-31",11.7497,11.7937,11.5692,11.6086,72400.0],["2013-08-01",11.78,11.78,11.3522,11.3932,125600.0],["2013-08-02",11.4827,11.4827,11.1656,11.3507,169200.0],["2013-08-05",11.4467,11.5191,11.117,11.4529,179800.0],["2013-08-06",11.3789,11.6547,11.3512,11.6162,120200.0],["2013-08-07",11.6501,11.6501,11.2479,11.325,136000.0],["2013-08-08",11.4313,11.5191,11.3805,11.4097,103000.0],["2013-08-09",11.4714,11.7841,11.4267,11.7687,158000.0],["2013-08-12",11.664,11.7395,11.4421,11.4744,105000.0],["2013-08-13",11.476,11.5361,11.268,11.4791,60400.0],["2013-08-14",11.533,11.533,11.308,11.4575,125800.0],["2013-08-15",11.3342,11.553,11.3204,11.533,114200.0],["2013-08-16",11.533,11.6455,11.3342,11.5607,172800.0],["2013-08-19",11.5561,11.6085,11.5099,11.5946,102200.0],["2013-08-20",11.5946,11.8473,11.5946,11.761,91200.0],["2013-08-21",11.7564,11.9259,11.7564,11.8735,92200.0],["2013-08-22",11.8735,12.1262,11.7102,12.023,150400.0],["2013-08-23",12.023,12.157,11.9798,12.0538,76400.0],["2013-08-26",12.0646,12.1709,11.9983,12.1339,136000.0],["2013-08-27",12.0122,12.1493,12.0122,12.0538,101400.0],["2013-08-28",12.0507,12.1108,11.9536,12.0122,53800.0],["2013-08-29",11.9583,12.0106,11.8211,11.8288,64400.0],["2013-08-30",11.8103,11.8504,11.5361,11.5992,78800.0],["2013-09-03",11.704,11.8257,11.6023,11.6177,66200.0],["2013-09-04",11.7056,11.7456,11.5977,11.6177,62800.0],["2013-09-05",11.6747,11.7425,11.6331,11.7102,57400.0],["2013-09-06",11.7425,11.7641,11.6809,11.7133,64200.0],["2013-09-09",11.7194,11.8242,11.7194,11.8242,112600.0],["2013-09-10",11.9028,12.0569,11.8905,12.0183,82200.0],["2013-09-11",12.0153,12.0183,11.9274,11.929,110200.0],["2013-09-12",11.9259,12.0168,11.7872,11.8011,75400.0],["2013-09-13",11.8627,11.8797,11.5576,11.5992,67400.0],["2013-09-16",11.7102,11.7872,11.4729,11.6162,108800.0],["2013-09-17",11.6162,11.8489,11.6147,11.7302,86800.0],["2013-09-18",11.7903,11.966,11.667,11.8643,103600.0],["2013-09-19",11.9505,12.0183,11.7888,11.9968,134400.0],["2013-09-20",11.9952,12.0106,11.8489,11.8643,177000.0],["2013-09-23",11.9089,12.0045,11.8689,11.9367,112600.0],["2013-09-24",11.9413,12.0106,11.7102,11.7287,56400.0],["2013-09-25",11.7795,11.9182,11.7256,11.7472,82800.0],["2013-09-26",11.8165,11.9583,11.721,11.8335,64600.0],["2013-09-27",11.7641,11.9629,11.4729,11.5145,132600.0],["2013-09-30",11.402,11.5684,11.251,11.4221,166600.0],["2013-10-01",11.4898,11.647,11.4221,11.5931,128000.0],["2013-10-02",11.6023,11.6285,11.4036,11.607,77800.0],["2013-10-03",11.607,11.8026,11.4821,11.7487,150800.0],["2013-10-04",11.7872,11.7872,11.6593,11.6871,79600.0],["2013-10-07",11.5623,11.8073,11.5561,11.6532,118000.0],["2013-10-08",11.6147,11.7009,11.5407,11.5561,64000.0],["2013-10-09",11.6039,11.684,11.3666,11.4251,69400.0],["2013-10-10",11.5284,11.5284,11.402,11.4991,42200.0],["2013-10-11",11.4452,11.7086,11.4452,11.7086,40600.0],["2013-10-14",11.6131,11.8643,11.5361,11.8504,92800.0],["2013-10-15",11.8643,11.929,11.6362,11.7395,64400.0],["2013-10-16",11.7888,11.8689,11.5808,11.7025,91600.0],["2013-10-17",11.7179,11.9413,11.5931,11.6193,169600.0],["2013-10-18",11.704,11.798,11.5176,11.6177,156600.0],["2013-10-21",11.5885,11.8627,11.5885,11.7364,69600.0],["2013-10-22",11.855,11.8643,11.7133,11.7949,72200.0],["2013-10-23",11.7996,11.8458,11.667,11.7841,69400.0],["2013-10-24",11.7919,11.8812,11.7241,11.8304,117800.0],["2013-10-25",11.8473,11.8566,11.7487,11.7487,120800.0],["2013-10-28",11.741,11.7857,11.5992,11.6948,125600.0],["2013-10-29",11.7872,11.8011,11.6593,11.7502,100600.0],["2013-10-30",11.7996,11.8627,11.6563,11.6563,66400.0],["2013-10-31",11.7549,11.7811,11.6794,11.6963,80200.0],["2013-11-01",11.7626,12.0168,11.704,11.9197,139200.0],["2013-11-04",11.8334,12.0183,11.7487,11.9829,187600.0],["2013-11-05",12.0369,12.0369,11.7975,11.8429,106200.0],["2013-11-06",11.8429,11.9649,11.8116,11.8554,72400.0],["2013-11-07",11.968,11.968,11.8147,11.8742,87800.0],["2013-11-08",11.8429,11.8429,11.5863,11.7115,156400.0],["2013-11-11",11.7334,11.8507,11.5879,11.7365,133600.0],["2013-11-12",11.7396,11.7396,11.6239,11.6661,92200.0],["2013-11-13",11.7349,11.7396,11.6552,11.7099,119800.0],["2013-11-14",11.796,11.796,11.6536,11.7177,140800.0],["2013-11-15",11.7334,11.7475,11.6786,11.7303,134200.0],["2013-11-18",11.7302,11.7318,11.5456,11.5472,110800.0],["2013-11-19",11.5456,11.5957,11.1092,11.2249,162600.0],["2013-11-20",11.1874,11.2187,10.6383,10.9856,521200.0],["2013-11-21",10.9824,11.4002,10.9105,11.2875,192800.0],["2013-11-22",11.2656,11.505,11.1232,11.4205,139800.0],["2013-11-25",11.4205,11.5675,11.3626,11.4221,146400.0],["2013-11-26",11.3814,11.4314,11.347,11.408,63200.0],["2013-11-27",11.4048,11.4596,11.3563,11.4236,93600.0],["2013-11-29",11.4205,11.4659,11.3861,11.4627,40800.0],["2013-12-02",11.4236,11.4987,11.3861,11.4752,54400.0],["2013-12-03",11.4205,11.688,11.3814,11.6583,191400.0],["2013-12-04",11.6708,11.9242,11.5378,11.8914,190600.0],["2013-12-05",11.8914,11.9055,11.6583,11.7897,118200.0],["2013-12-06",11.8601,11.9149,11.7756,11.8226,72000.0],["2013-12-09",11.8898,11.8898,11.8116,11.8288,77200.0],["2013-12-10",11.8116,11.871,11.7428,11.8366,204600.0],["2013-12-11",11.8382,11.8585,11.724,11.7522,127200.0],["2013-12-12",11.7193,11.7913,11.6661,11.6677,60000.0],["2013-12-13",11.7381,11.81,11.6004,11.7897,78000.0],["2013-12-16",11.7834,11.8804,11.7334,11.7834,92600.0],["2013-12-17",11.8116,11.8116,11.6082,11.7256,87000.0],["2013-12-18",11.7037,11.7302,11.5769,11.6755,86600.0],["2013-12-19",11.5832,11.7568,11.5816,11.7099,168800.0],["2013-12-20",11.6786,11.8898,11.469,11.8898,231400.0],["2013-12-23",11.8492,11.9665,11.6426,11.8757,225600.0],["2013-12-24",11.8742,11.9602,11.785,11.9258,53200.0],["2013-12-26",11.9023,11.968,11.7913,11.9274,137200.0],["2013-12-27",12.0463,12.0463,11.9117,12.004,113000.0],["2013-12-30",12.0212,12.1088,11.8585,12.0525,144600.0],["2013-12-31",12.1073,12.1073,11.8945,12.0463,153800.0],["2014-01-02",12.0916,12.1198,11.8413,12.015,133800.0],["2014-01-03",12.0979,12.0979,11.8132,11.9368,154600.0],["2014-01-06",11.9086,12.0119,11.8601,11.9399,107000.0],["2014-01-07",12.015,12.0901,11.8961,12.0134,109000.0],["2014-01-08",12.0134,12.0557,11.9352,11.9853,67200.0],["2014-01-09",12.0119,12.1057,11.9368,12.0697,97200.0],["2014-01-10",12.0697,12.0697,11.7506,11.7803,252000.0],["2014-01-13",11.8007,11.968,11.7381,11.7568,75400.0],["2014-01-14",11.8335,11.893,11.7349,11.8053,71600.0],["2014-01-15",11.7709,11.8898,11.7615,11.8883,78800.0],["2014-01-16",11.8898,12.0963,11.8132,12.0932,158600.0],["2014-01-17",12.1198,12.1198,11.954,12.0134,67400.0],["2014-01-21",12.015,12.1073,11.9696,11.9978,94800.0],["2014-01-22",12.0635,12.0729,11.9587,12.0087,51200.0],["2014-01-23",12.0134,12.0494,11.9305,12.004,74600.0],["2014-01-24",12.0291,12.0541,11.8914,12.0541,136600.0],["2014-01-27",12.0463,12.1683,11.8898,12.1683,257000.0],["2014-01-28",12.2027,12.672,12.1636,12.5375,269400.0],["2014-01-29",12.2872,12.5125,12.148,12.5062,178200.0],["2014-01-30",12.4953,12.8676,12.3701,12.8254,292200.0],["2014-01-31",12.7362,13.0319,12.5782,12.8911,208800.0],["2014-02-03",12.9271,12.9849,12.6736,12.8363,290400.0],["2014-02-04",12.8535,12.9646,12.7174,12.9458,194000.0],["2014-02-05",13.0011,13.0725,12.7407,12.7899,145400.0],["2014-02-06",12.7883,12.9868,12.7836,12.8836,151600.0],["2014-02-07",12.9725,12.9725,12.7677,12.8074,116600.0],["2014-02-10",12.7979,12.936,12.7153,12.8693,166800.0],["2014-02-11",12.9344,13.3344,12.8963,13.1074,179200.0],["2014-02-12",13.1646,13.4138,13.0169,13.0503,177600.0],["2014-02-13",13.0916,13.2201,12.7661,12.99,209600.0],["2014-02-14",13.1487,13.1487,12.8233,12.9011,104600.0],["2014-02-18",13.0169,13.0328,12.701,12.8423,620000.0],["2014-02-19",12.8423,13.0328,12.8423,12.8487,81400.0],["2014-02-20",12.7614,12.9963,12.7439,12.9836,139800.0],["2014-02-21",13.0169,13.0312,12.9058,12.9931,132800.0],["2014-02-24",13.0328,13.2487,12.9741,13.2376,151200.0],["2014-02-25",13.2582,13.3106,13.1011,13.2503,111600.0],["2014-02-26",13.3328,13.4106,13.1963,13.409,101800.0],["2014-02-27",13.3963,13.563,13.3281,13.5392,84600.0],["2014-02-28",13.4344,13.7726,13.3836,13.6773,182000.0],["2014-03-03",13.6773,13.7122,13.5233,13.7122,133200.0],["2014-03-04",13.7456,13.7726,13.5503,13.5503,100400.0],["2014-03-05",13.5535,13.6106,13.4281,13.4329,90600.0],["2014-03-06",13.4932,13.563,13.3265,13.4503,75000.0],["2014-03-07",13.471,13.5487,13.336,13.5281,114200.0],["2014-03-10",13.5948,13.7265,13.363,13.4773,99000.0],["2014-03-11",13.3344,13.517,13.1757,13.1852,106400.0],["2014-03-12",13.1757,13.2217,12.9138,13.0757,106200.0],["2014-03-13",13.1519,13.1519,12.8042,12.9138,76200.0],["2014-03-14",12.9138,13.0138,12.7566,12.8709,107600.0],["2014-03-17",13.0582,13.0582,12.8915,12.9788,114200.0],["2014-03-18",13.0169,13.0741,12.9852,13.0741,183600.0],["2014-03-19",13.1154,13.1154,12.8582,12.9217,165600.0],["2014-03-20",12.7979,12.9884,12.6233,12.8979,181000.0],["2014-03-21",12.9757,13.0646,12.8836,13.0249,166600.0],["2014-03-24",13.0233,13.1138,12.9376,13.0646,134800.0],["2014-03-25",13.1757,13.282,13.1265,13.282,127800.0],["2014-03-26",13.3519,13.3678,13.1852,13.236,115400.0],["2014-03-27",13.3217,13.3217,13.1424,13.1424,58800.0],["2014-03-28",13.1884,13.2249,13.0201,13.1439,124400.0],["2014-03-31",13.2551,13.4106,13.1773,13.3567,88600.0],["2014-04-01",13.4138,13.5583,13.3646,13.517,187600.0],["2014-04-02",13.6233,13.6233,13.4694,13.5662,208600.0],["2014-04-03",13.6202,13.6202,13.4456,13.5091,129800.0],["2014-04-04",13.5567,13.6392,13.3932,13.4662,148000.0],["2014-04-07",13.4884,13.5344,13.1773,13.4598,168400.0],["2014-04-08",13.4567,13.5567,13.4075,13.5154,140000.0],["2014-04-09",13.5868,13.636,13.4329,13.5265,282600.0],["2014-04-10",13.5233,13.536,13.0423,13.2217,475400.0],["2014-04-11",13.1439,13.4773,13.1439,13.3392,78600.0],["2014-04-14",13.4773,13.5011,13.263,13.3789,198000.0],["2014-04-15",13.4646,13.509,13.19,13.2789,274000.0],["2014-04-16",13.3455,13.4932,13.2392,13.4852,159800.0],["2014-04-17",13.544,13.544,13.4075,13.4297,60800.0],["2014-04-21",13.5138,13.5217,13.4249,13.4487,64800.0],["2014-04-22",13.4408,13.4916,13.4075,13.471,104800.0],["2014-04-23",13.5106,13.7075,13.4297,13.6265,137800.0],["2014-04-24",13.7233,13.9043,13.6202,13.8234,139600.0],["2014-04-25",13.8583,13.8869,13.6583,13.7487,137400.0],["2014-04-28",13.9694,14.4186,13.9694,14.2901,246800.0],["2014-04-29",14.4774,14.7266,14.4774,14.6139,238200.0],["2014-04-30",14.652,14.9203,14.4821,14.7838,262800.0],["2014-05-01",14.8266,15.0743,14.6488,14.9663,228000.0],["2014-05-02",15.0536,15.0774,14.8092,14.9028,187600.0],["2014-05-05",14.9806,15.2457,14.9044,14.9393,367000.0],["2014-05-06",15.0058,15.1199,14.943,14.9752,158800.0],["2014-05-07",15.062,15.0701,14.9414,14.9865,99200.0],["2014-05-08",14.9977,14.9977,14.7613,14.9173,102200.0],["2014-05-09",14.9028,14.9318,14.7613,14.8916,105400.0],["2014-05-12",14.9977,15.1489,14.668,14.7661,267200.0],["2014-05-13",14.7677,14.9012,14.3962,14.5265,244200.0],["2014-05-14",14.5586,14.7951,14.3705,14.742,153800.0],["2014-05-15",14.8079,14.8883,14.5972,14.816,142400.0],["2014-05-16",14.8964,14.9768,14.7259,14.7967,87800.0],["2014-05-19",14.8449,15.0926,14.8449,14.98,86800.0],["2014-05-20",15.0283,15.1022,14.7999,15.0427,89800.0],["2014-05-21",15.1183,15.2711,14.8594,14.8706,269600.0],["2014-05-22",14.8063,14.8594,14.557,14.7211,152200.0],["2014-05-23",14.7243,14.8127,14.4364,14.52,150400.0],["2014-05-27",14.6117,14.6889,14.3608,14.43,113200.0],["2014-05-28",14.475,14.7725,14.4444,14.4911,136800.0],["2014-05-29",14.6037,14.6487,14.4814,14.5828,108000.0],["2014-05-30",14.5795,14.742,14.4348,14.6278,166800.0],["2014-06-02",14.5458,14.7645,14.5056,14.7018,173800.0],["2014-06-03",14.6117,14.631,14.3946,14.475,142600.0],["2014-06-04",14.3914,14.5731,14.2225,14.2691,169400.0],["2014-06-05",14.2691,14.2997,14.0794,14.2016,167200.0],["2014-06-06",14.2321,14.2321,14.081,14.2032,134000.0],["2014-06-09",14.0906,14.4718,14.0906,14.3463,211200.0],["2014-06-10",14.3512,14.4042,14.0729,14.1067,183000.0],["2014-06-11",14.0729,14.2305,13.6885,14.1807,318800.0],["2014-06-12",14.1051,14.2048,13.9057,13.9829,85400.0],["2014-06-13",14.015,14.0649,13.9185,14.0504,114800.0],["2014-06-16",14.0713,14.4139,14.0713,14.3705,89800.0],["2014-06-17",14.6326,14.8353,14.2981,14.5393,202900.0],["2014-06-18",14.6648,14.668,14.3142,14.4074,178900.0],["2014-06-19",14.3335,14.5297,14.1533,14.4975,148600.0],["2014-06-20",14.475,14.5554,14.3495,14.5168,258100.0],["2014-06-23",14.5168,14.816,14.4911,14.816,190700.0],["2014-06-24",14.9446,15.1891,14.7549,14.7581,178600.0],["2014-06-25",14.8449,15.0508,14.8128,14.9736,104600.0],["2014-06-26",15.0476,15.0476,14.8964,14.9318,122600.0],["2014-06-27",14.9897,15.2148,14.8835,15.1923,154300.0],["2014-06-30",15.2631,15.276,14.9897,15.0058,94800.0],["2014-07-01",15.0926,15.2792,15.0218,15.099,154400.0],["2014-07-02",15.0636,15.1634,15.0315,15.0894,98400.0],["2014-07-03",15.1859,15.1859,14.906,15.0218,101900.0],["2014-07-07",15.0283,15.0283,14.8964,14.935,99800.0],["2014-07-08",14.9253,14.935,14.6551,14.713,152200.0],["2014-07-09",14.668,14.713,14.5393,14.5779,170100.0],["2014-07-10",14.3689,14.504,14.3142,14.3753,169200.0],["2014-07-11",14.4396,14.5039,14.3463,14.401,96200.0],["2014-07-14",14.4493,14.4911,14.1533,14.4042,188100.0],["2014-07-15",14.475,14.5232,14.1598,14.4653,189300.0],["2014-07-16",14.5651,14.98,14.5393,14.9607,114500.0],["2014-07-17",14.9575,15.0122,14.7581,14.98,73700.0],["2014-07-18",14.9028,15.0025,14.8385,14.9543,71100.0],["2014-07-21",14.9832,15.1312,14.8835,15.1216,108300.0],["2014-07-22",15.2406,15.5043,15.0797,15.4657,200200.0],["2014-07-23",15.5944,15.8839,15.4882,15.6233,173900.0],["2014-07-24",15.752,15.781,15.6008,15.6941,86000.0],["2014-07-25",15.7617,15.7617,15.6137,15.6491,570900.0],["2014-07-28",15.9868,16.4565,15.9289,16.1123,217000.0],["2014-07-29",16.3632,16.7556,16.1798,16.479,155200.0],["2014-07-30",17.206,17.3185,15.7777,16.1637,332900.0],["2014-07-31",16.1927,16.3857,15.44,16.1509,343400.0],["2014-08-01",16.0383,16.1541,15.7038,15.9354,184100.0],["2014-08-04",15.9868,15.9868,15.6105,15.8228,215500.0],["2014-08-05",15.8831,15.9645,15.3129,15.4334,204900.0],["2014-08-06",15.3129,15.668,15.2705,15.5703,108800.0],["2014-08-07",15.6126,15.7104,15.4465,15.4791,145000.0],["2014-08-08",15.5084,15.5931,15.2738,15.3292,177300.0],["2014-08-11",15.3129,15.6941,15.3129,15.5735,138100.0],["2014-08-12",15.6876,15.6941,15.4725,15.5279,98500.0],["2014-08-13",15.5279,15.8114,15.4302,15.6029,139700.0],["2014-08-14",15.756,15.756,15.4791,15.6029,152000.0],["2014-08-15",15.7886,15.9026,15.5377,15.6745,115900.0],["2014-08-18",15.6778,15.9254,15.567,15.6192,105400.0],["2014-08-19",15.6191,15.7006,15.6061,15.6582,117000.0],["2014-08-20",15.7267,15.7918,15.5898,15.6289,126600.0],["2014-08-21",15.5866,15.9352,15.5019,15.8831,152000.0],["2014-08-22",15.8472,15.8472,15.6094,15.7495,103100.0],["2014-08-25",15.7136,16.046,15.6843,16.0297,113700.0],["2014-08-26",16.1013,16.3131,15.9678,16.2903,152900.0],["2014-08-27",16.2903,16.3034,15.7267,16.274,193000.0],["2014-08-28",16.0883,16.3881,15.9287,16.1111,240100.0],["2014-08-29",16.0883,16.261,15.9352,16.2121,82400.0],["2014-09-02",16.2871,16.5021,16.2349,16.3196,222400.0],["2014-09-03",16.4043,16.4532,16.0948,16.1991,90700.0],["2014-09-04",16.2805,16.3033,15.6876,16.0134,157800.0],["2014-09-05",16.0362,16.0362,15.7234,15.8114,131100.0],["2014-09-08",15.8016,16.2903,15.7625,15.8993,189000.0],["2014-09-09",15.7788,16.0818,15.7755,16.0655,143700.0],["2014-09-10",16.0264,16.1274,15.971,15.9906,74400.0],["2014-09-11",15.9319,16.0818,15.8309,16.0623,81500.0],["2014-09-12",16.0948,16.1242,15.8993,15.9938,76600.0],["2014-09-15",16.0688,16.1079,15.7332,15.9287,124600.0],["2014-09-16",15.8114,15.9189,15.6517,15.7527,119300.0],["2014-09-17",15.642,15.7495,15.3943,15.7071,178100.0],["2014-09-18",15.8928,15.8928,15.3324,15.6061,181100.0],["2014-09-19",15.5344,15.5866,15.4106,15.5051,196600.0],["2014-09-22",15.5768,15.5768,15.0523,15.2966,179900.0],["2014-09-23",15.251,15.4595,15.1435,15.1761,140500.0],["2014-09-24",15.1761,15.1761,14.3974,14.4919,376200.0],["2014-09-25",14.3387,14.5277,13.5405,14.0618,583700.0],["2014-09-26",14.0292,14.456,13.8598,14.4234,155200.0],["2014-09-29",14.3518,14.632,14.1595,14.1921,223200.0],["2014-09-30",14.1921,14.2117,13.8142,13.9575,294600.0],["2014-10-01",13.9706,14.1107,13.9217,13.9445,126400.0],["2014-10-02",13.8989,14.3127,13.7393,14.2247,153500.0],["2014-10-03",14.2149,14.4006,14.1661,14.2671,116800.0],["2014-10-06",14.2312,14.254,13.938,14.1954,128200.0],["2014-10-07",14.1367,14.2377,13.9119,13.9413,126400.0],["2014-10-08",13.8793,13.8793,13.2473,13.736,280400.0],["2014-10-09",13.5861,13.7262,13.3613,13.5829,166100.0],["2014-10-10",13.5372,13.7653,12.6576,13.7164,362700.0],["2014-10-13",13.7099,13.925,13.2733,13.3059,171500.0],["2014-10-14",13.5731,13.6741,12.0809,12.5761,632600.0],["2014-10-15",12.3904,13.5275,12.2243,13.3906,352100.0],["2014-10-16",13.3906,14.443,13.3906,14.254,382200.0],["2014-10-17",14.7102,14.7102,13.4721,13.7653,395800.0],["2014-10-20",13.9706,13.9771,13.4656,13.7881,217600.0],["2014-10-21",13.7686,14.0683,13.5275,13.9934,143200.0],["2014-10-22",14.0292,14.4169,14.0064,14.3778,358600.0],["2014-10-23",14.5375,14.6124,14.3029,14.4169,114400.0],["2014-10-24",14.5016,14.6222,14.4495,14.5733,148400.0],["2014-10-27",14.658,14.7102,14.4463,14.632,178200.0],["2014-10-28",14.7395,14.9447,14.6743,14.9154,276300.0],["2014-10-29",14.9252,14.9838,14.7655,14.9154,125800.0],["2014-10-30",14.8274,15.3585,14.7264,15.0979,116000.0],["2014-10-31",15.3911,15.7364,15.0066,15.668,264400.0],["2014-11-03",15.8831,16.1828,15.7136,16.0948,296500.0],["2014-11-04",16.0948,16.2968,15.7527,16.072,400400.0],["2014-11-05",15.5928,16.0054,15.3023,15.4772,502200.0],["2014-11-06",15.398,15.6291,15.2693,15.5432,179800.0],["2014-11-07",15.5961,15.7611,15.4013,15.6984,151500.0],["2014-11-10",15.6126,15.837,15.5069,15.7314,242000.0],["2014-11-11",15.7347,15.7908,15.5135,15.7248,197100.0],["2014-11-12",15.6258,15.6852,15.4937,15.6225,153100.0],["2014-11-13",15.5895,15.7149,15.4673,15.5267,151300.0],["2014-11-14",15.6489,15.9195,15.5102,15.8733,235100.0],["2014-11-17",15.9393,15.9426,15.497,15.6786,154500.0],["2014-11-18",15.6291,15.8403,15.5763,15.7743,161700.0],["2014-11-19",15.7677,15.7776,15.2528,15.3353,188500.0],["2014-11-20",15.2924,15.4244,15.058,15.3947,161500.0],["2014-11-21",15.5201,15.969,15.4046,15.9096,360400.0],["2014-11-24",16.0087,16.0087,15.6522,15.9162,147400.0],["2014-11-25",15.9261,15.9294,15.4079,15.5498,172800.0],["2014-11-26",15.5895,15.8172,15.3485,15.7941,197700.0],["2014-11-28",15.5829,15.7149,15.124,15.2033,86700.0],["2014-12-01",15.2396,15.2396,14.0183,14.3022,467300.0],["2014-12-02",14.2196,14.8237,14.1932,14.5596,227500.0],["2014-12-03",14.6388,15.0382,14.5596,14.9656,245700.0],["2014-12-04",15.2561,15.2594,14.7379,14.8468,311800.0],["2014-12-05",14.8468,14.8468,14.5233,14.6454,163400.0],["2014-12-08",14.5266,14.6091,13.9787,14.3682,365900.0],["2014-12-09",14.3418,14.992,14.3352,14.8699,238600.0],["2014-12-10",14.8534,14.8699,14.081,14.355,230100.0],["2014-12-11",14.3121,14.4837,14.081,14.3451,161800.0],["2014-12-12",14.1404,14.2229,13.5628,13.8004,365000.0],["2014-12-15",13.8136,13.8136,12.8828,13.0842,337000.0],["2014-12-16",12.8003,13.2822,12.6056,13.2723,388500.0],["2014-12-17",13.236,13.6024,13.1568,13.3879,361700.0],["2014-12-18",13.5991,13.8169,13.368,13.7773,296600.0],["2014-12-19",13.7608,13.9754,13.6156,13.9424,419000.0],["2014-12-22",13.8632,14.1668,13.6321,13.6651,230200.0],["2014-12-23",13.5793,13.8962,13.4341,13.8566,222000.0],["2014-12-24",13.8632,13.9721,13.6816,13.9721,117500.0],["2014-12-26",14.0282,14.1701,13.9028,13.9655,79800.0],["2014-12-29",13.9655,14.1536,13.8137,14.0414,164600.0],["2014-12-30",13.982,14.4078,13.9622,14.1305,183000.0],["2014-12-31",14.1107,14.3979,13.9952,14.2097,187100.0],["2015-01-02",14.3352,14.4078,14.081,14.2526,172400.0],["2015-01-05",14.2526,14.4078,13.8665,13.9589,199600.0],["2015-01-06",13.9325,14.0645,13.4011,13.741,187000.0],["2015-01-07",14.0678,14.0678,12.8729,13.2096,371600.0],["2015-01-08",13.203,13.8566,13.203,13.7806,334200.0],["2015-01-09",13.7971,13.9391,13.2591,13.3515,201700.0],["2015-01-12",13.2459,13.335,12.9687,13.0611,215300.0],["2015-01-13",13.0446,13.0677,12.7376,12.8696,224500.0],["2015-01-14",12.7079,12.9324,12.3943,12.8201,241900.0],["2015-01-15",12.83,13.0908,12.5264,12.8036,281100.0],["2015-01-16",12.7805,13.1007,12.6023,12.9951,154400.0],["2015-01-20",13.0842,13.1271,12.8729,12.9687,158900.0],["2015-01-21",13.005,13.5694,12.9522,13.1865,250600.0],["2015-01-22",13.2162,13.5199,13.0875,13.2789,178700.0],["2015-01-23",13.2756,13.3284,13.104,13.1964,258100.0],["2015-01-26",13.1337,13.444,12.9588,13.2723,260700.0],["2015-01-27",13.0743,13.4242,12.9224,13.2954,220500.0],["2015-01-28",13.3218,13.5562,13.038,13.0512,247200.0],["2015-01-29",13.1601,13.1733,12.5099,12.9555,358900.0],["2015-01-30",12.8894,13.3614,12.8762,13.1337,243800.0],["2015-02-02",13.203,13.2954,12.0213,12.3283,666700.0],["2015-02-03",12.3679,12.7607,12.2029,12.6815,509000.0],["2015-02-04",12.6815,12.8561,12.1711,12.705,377500.0],["2015-02-05",12.8561,12.9199,12.292,12.4868,314000.0],["2015-02-06",12.2417,12.4095,12.0167,12.2349,411800.0],["2015-02-09",12.1879,12.48,12.0906,12.386,326000.0],["2015-02-10",12.4397,12.8091,12.3726,12.7083,255400.0],["2015-02-11",12.6345,12.6781,12.3222,12.5472,222500.0],["2015-02-12",12.5573,12.7386,12.4868,12.5741,173300.0],["2015-02-13",12.7218,13.212,12.6278,13.1918,176800.0],["2015-02-17",13.1784,13.3664,13.0945,13.1012,152700.0],["2015-02-18",12.987,13.1986,12.9064,13.1616,95700.0],["2015-02-19",13.1348,13.5813,13.0273,13.5477,134000.0],["2015-02-20",13.6216,13.6585,13.353,13.5679,169200.0],["2015-02-23",13.4672,13.4705,13.0676,13.1012,364600.0],["2015-02-24",13.1012,13.4537,13.0408,13.4302,98800.0],["2015-02-25",13.4269,13.4437,13.0609,13.1113,168400.0],["2015-02-26",13.1113,13.4403,13.0038,13.1784,184100.0],["2015-02-27",13.1247,13.3899,13.1113,13.2791,205000.0],["2015-03-02",13.2187,13.2355,12.9132,12.9232,222100.0],["2015-03-03",12.9266,13.3026,12.9165,13.0139,172500.0],["2015-03-04",13.0005,13.0072,12.5237,12.5908,309500.0],["2015-03-05",12.5908,12.6949,12.3592,12.6546,268200.0],["2015-03-06",12.527,12.8796,12.4733,12.4968,187900.0],["2015-03-09",12.5573,12.5875,11.8723,11.9831,351900.0],["2015-03-10",11.8455,12.1711,11.785,11.8858,225300.0],["2015-03-11",11.8387,12.0771,11.7917,11.9663,192200.0],["2015-03-12",11.9764,12.6748,11.9596,12.1006,171300.0],["2015-03-13",12.104,12.1678,11.6171,11.8421,352800.0],["2015-03-16",11.6675,11.8152,11.503,11.6406,254800.0],["2015-03-17",11.4795,11.9462,11.4358,11.8152,177100.0],["2015-03-18",11.6642,12.1812,11.6574,11.9462,213800.0],["2015-03-19",11.8891,11.8891,11.5668,11.6406,232100.0],["2015-03-20",11.5836,11.6474,11.4493,11.4761,542400.0],["2015-03-23",11.4761,11.6306,11.2948,11.4123,315300.0],["2015-03-24",11.4056,11.4258,11.1169,11.3015,192300.0],["2015-03-25",11.231,11.3083,11.0833,11.1672,169200.0],["2015-03-26",11.2142,11.2142,10.9658,11.0329,211600.0],["2015-03-27",11.0027,11.0027,10.6703,10.7576,298500.0],["2015-03-30",10.7442,11.2982,10.4521,11.2579,357900.0],["2015-03-31",11.2377,11.3284,11.0799,11.2243,361300.0],["2015-04-01",11.2344,11.3116,10.949,11.0766,212900.0],["2015-04-02",10.996,11.1975,10.8919,11.0867,219100.0],["2015-04-06",11.0833,11.3318,11.0329,11.2612,244300.0],["2015-04-07",11.2915,11.5466,11.09,11.1169,278400.0],["2015-04-08",11.1807,11.2176,10.7173,10.9255,171600.0],["2015-04-09",10.8919,11.1068,10.8113,11.0833,128600.0],["2015-04-10",11.0564,11.3553,10.9658,11.3318,229700.0],["2015-04-13",11.3083,11.3083,11.0464,11.0732,182000.0],["2015-04-14",11.1236,11.1236,10.7979,10.8651,223200.0],["2015-04-15",10.8147,11.2445,10.8147,11.1941,267600.0],["2015-04-16",11.268,11.456,11.0161,11.2512,210500.0],["2015-04-17",11.1605,11.2545,10.902,10.996,324000.0],["2015-04-20",11.0128,11.2377,10.9154,11.1236,203200.0],["2015-04-21",11.184,11.2377,10.8718,10.8953,165800.0],["2015-04-22",10.902,11.09,10.902,10.9792,169500.0],["2015-04-23",11.0464,11.2109,10.9322,11.0699,223300.0],["2015-04-24",11.0128,11.2411,10.8281,10.902,341500.0],["2015-04-27",10.996,11.1135,10.9121,11.0363,184400.0],["2015-04-28",11.0262,11.2075,10.9759,11.0833,255300.0],["2015-04-29",11.0732,11.6037,11.0632,11.5097,253700.0],["2015-04-30",11.6138,11.6507,11.231,11.5735,403100.0],["2015-05-01",11.55,11.644,11.3418,11.4828,375500.0],["2015-05-04",11.5332,11.6406,11.362,11.4963,266800.0],["2015-05-05",11.5567,11.6474,11.3485,11.3519,196600.0],["2015-05-06",11.3906,11.5036,10.9625,11.1646,234700.0],["2015-05-07",11.0755,11.1235,10.7639,10.8563,315800.0],["2015-05-08",10.9146,11.0516,10.668,10.7433,323900.0],["2015-05-11",10.7536,11.0002,10.7022,10.9043,184100.0],["2015-05-12",10.942,11.2194,10.8495,10.8974,174700.0],["2015-05-13",10.918,11.031,10.8461,10.9043,186200.0],["2015-05-14",10.9591,11.1303,10.8906,11.0207,155900.0],["2015-05-15",11.1988,11.2022,10.9283,11.1714,140900.0],["2015-05-18",11.1817,11.1817,10.9146,11.0618,167600.0],["2015-05-19",11.0276,11.1372,10.9283,10.9488,218600.0],["2015-05-20",10.918,11.0344,10.6714,10.7605,137700.0],["2015-05-21",10.7878,10.9728,10.6303,10.668,152100.0],["2015-05-22",10.668,10.7399,10.4967,10.507,212800.0],["2015-05-26",10.4317,10.4796,9.8803,10.0515,467200.0],["2015-05-27",10.0961,10.2741,10.0036,10.0789,276400.0],["2015-05-28",10.0858,10.2193,10.0207,10.1851,198200.0],["2015-05-29",10.1543,10.3837,9.9556,10.2707,222300.0],["2015-06-01",10.2159,10.483,10.1988,10.3837,198500.0],["2015-06-02",10.3803,10.507,10.2981,10.4522,222500.0],["2015-06-03",10.4796,10.5824,10.2741,10.3289,187100.0],["2015-06-04",10.3118,10.3118,9.9591,10.0721,180600.0],["2015-06-05",10.12,10.12,9.8974,10.0721,218100.0],["2015-06-08",9.9659,10.2433,9.8187,9.8632,237300.0],["2015-06-09",9.8598,9.9556,9.5926,9.6611,175000.0],["2015-06-10",9.6303,9.7228,9.0789,9.2878,609100.0],["2015-06-11",9.2878,9.4043,8.9899,9.2502,688100.0],["2015-06-12",9.12,9.2878,9.031,9.0549,264200.0],["2015-06-15",9.007,9.1714,8.8597,8.9933,271000.0],["2015-06-16",8.8906,9.1885,8.8597,8.9933,302900.0],["2015-06-17",9.0412,9.1303,8.6885,8.8666,338400.0],["2015-06-18",8.8186,8.918,8.7159,8.7638,242600.0],["2015-06-19",8.6508,8.7947,8.4762,8.5823,656900.0],["2015-06-22",8.5481,8.7056,8.4796,8.4933,382200.0],["2015-06-23",8.5481,8.5892,8.2467,8.4967,443000.0],["2015-06-24",8.4693,8.5686,8.4693,8.531,155400.0],["2015-06-25",8.5515,8.6371,8.2536,8.3118,626900.0],["2015-06-26",8.2501,8.459,8.1063,8.3495,406400.0],["2015-06-29",8.3221,8.5207,8.2947,8.4385,397800.0],["2015-06-30",8.596,8.6474,8.4625,8.5481,599700.0],["2015-07-01",8.6543,8.6543,8.3563,8.5686,348300.0],["2015-07-02",8.6953,8.6953,8.3221,8.5104,366100.0],["2015-07-06",8.4933,8.6406,8.4145,8.5686,309300.0],["2015-07-07",8.5858,8.5858,8.2227,8.459,343400.0],["2015-07-08",8.4077,8.4762,8.3221,8.4179,193000.0],["2015-07-09",8.4179,8.5721,8.3768,8.4111,276100.0],["2015-07-10",8.3837,8.5036,8.3221,8.4556,327300.0],["2015-07-13",8.4111,8.6406,8.37,8.5515,310200.0],["2015-07-14",8.6303,8.6303,8.4453,8.5138,276500.0],["2015-07-15",8.5138,8.5858,8.4214,8.4864,268700.0],["2015-07-16",8.4762,8.5447,8.3906,8.531,267500.0],["2015-07-17",8.4556,8.5173,8.1919,8.3563,478800.0],["2015-07-20",8.2844,8.3118,8.0652,8.257,426400.0],["2015-07-21",8.2193,8.257,8.0857,8.1714,252300.0],["2015-07-22",8.0652,8.1166,7.9316,8.096,256500.0],["2015-07-23",8.0789,8.1166,7.894,7.9899,215900.0],["2015-07-24",7.9145,7.9762,7.7946,7.9522,210300.0],["2015-07-27",7.9522,8.0584,7.8768,7.9488,278700.0],["2015-07-28",7.9488,8.3255,7.9488,8.2536,683800.0],["2015-07-29",8.2536,8.644,8.1577,8.644,890600.0],["2015-07-30",8.6474,8.6919,8.4042,8.5755,335200.0],["2015-07-31",8.5618,8.6269,8.4111,8.4316,249000.0],["2015-08-03",8.4316,8.5584,8.2296,8.3666,492600.0],["2015-08-04",8.3289,8.3769,8.0652,8.3049,899900.0],["2015-08-05",8.3454,8.4899,8.2221,8.2856,563200.0],["2015-08-06",8.1376,8.4511,8.0495,8.3314,408200.0],["2015-08-07",8.3912,8.4758,8.2221,8.2891,319000.0],["2015-08-10",8.2362,8.5533,8.1446,8.4582,351000.0],["2015-08-11",8.4617,8.6484,8.2574,8.5498,289600.0],["2015-08-12",8.5004,8.747,8.4335,8.6202,201800.0],["2015-08-13",8.6026,8.666,8.4652,8.6484,181500.0],["2015-08-14",8.8034,8.8034,8.5427,8.74,324800.0],["2015-08-17",8.8069,8.8457,8.6484,8.6625,278900.0],["2015-08-18",8.6484,8.7189,8.5639,8.6942,107000.0],["2015-08-19",8.6519,8.7717,8.585,8.6625,141700.0],["2015-08-20",8.6308,8.8351,8.6061,8.7541,225600.0],["2015-08-21",8.7294,8.7964,8.6343,8.6731,205700.0],["2015-08-24",8.4899,8.7787,7.0279,8.2644,567000.0],["2015-08-25",8.4969,8.6801,8.3314,8.4617,163000.0],["2015-08-26",8.6378,8.6414,8.3666,8.5991,129800.0],["2015-08-27",8.6202,8.969,8.4899,8.6801,436800.0],["2015-08-28",8.6942,9.1451,8.6836,8.9197,471300.0],["2015-08-31",8.9197,9.0923,8.8069,9.0112,201500.0],["2015-09-01",8.9443,9.0606,8.821,8.9302,209300.0],["2015-09-02",9.0218,9.2226,8.6308,8.7682,361800.0],["2015-09-03",8.7224,8.9831,8.7012,8.8245,144200.0],["2015-09-04",8.6872,8.902,8.6695,8.8527,114300.0],["2015-09-08",8.9549,8.9795,8.666,8.8316,122200.0],["2015-09-09",8.8809,8.9337,8.6554,8.7611,129100.0],["2015-09-10",8.8351,8.8422,8.5744,8.7576,176000.0],["2015-09-11",8.7189,8.7858,8.6202,8.659,243300.0],["2015-09-14",8.6132,8.6907,8.5392,8.6801,167900.0],["2015-09-15",8.6449,8.7787,8.5885,8.6907,195500.0],["2015-09-16",8.6801,8.7893,8.6061,8.7259,138700.0],["2015-09-17",8.7083,8.8422,8.5956,8.7083,139200.0],["2015-09-18",8.7682,8.8175,8.5991,8.7576,412700.0],["2015-09-21",8.7858,8.9337,8.7153,8.8633,191500.0],["2015-09-22",8.8386,8.8386,8.6132,8.659,263100.0],["2015-09-23",8.6484,8.6695,8.4089,8.4723,263300.0],["2015-09-24",8.4617,8.6061,8.3314,8.4089,303500.0],["2015-09-25",8.4194,8.4899,8.194,8.3137,250100.0],["2015-09-28",8.2926,8.3842,8.1165,8.2151,313500.0],["2015-09-29",8.2856,8.3278,7.729,7.7466,610800.0],["2015-09-30",7.7924,7.9896,7.6973,7.8417,468100.0],["2015-10-01",7.8417,7.9262,7.5458,7.5845,495600.0],["2015-10-02",7.4683,7.736,7.426,7.7008,277200.0],["2015-10-05",7.729,8.0425,7.6655,7.9896,358500.0],["2015-10-06",8.0319,8.3384,7.9579,8.2362,267400.0],["2015-10-07",8.2785,8.4793,8.2609,8.4194,268200.0],["2015-10-08",8.4194,8.585,8.3983,8.4934,172700.0],["2015-10-09",8.5533,8.5533,8.2926,8.3208,184800.0],["2015-10-12",8.3314,8.4723,8.1446,8.1587,214700.0],["2015-10-13",8.1517,8.2856,8.1094,8.1552,216400.0],["2015-10-14",8.1094,8.2574,7.9368,8.0671,260700.0],["2015-10-15",8.0213,8.0495,7.9262,8.0073,188900.0],["2015-10-16",7.9967,8.0812,7.8558,7.891,211700.0],["2015-10-19",7.9262,7.9791,7.7536,7.7924,188500.0],["2015-10-20",7.7501,7.9368,7.7501,7.8628,142700.0],["2015-10-21",7.8452,7.9051,7.7536,7.7818,225500.0],["2015-10-22",7.8206,7.8593,7.6691,7.6973,244200.0],["2015-10-23",7.7466,7.7853,7.5916,7.7607,259600.0],["2015-10-26",7.736,7.9192,7.5916,7.662,394700.0],["2015-10-27",7.4225,7.6057,7.2252,7.2463,539200.0],["2015-10-28",7.2287,7.4542,7.2287,7.3415,243200.0],["2015-10-29",7.3133,7.5563,7.2816,7.4929,273800.0],["2015-10-30",7.5035,7.6092,7.4013,7.5528,231900.0],["2015-11-02",7.4788,7.6374,7.4295,7.5845,297000.0],["2015-11-03",7.6092,7.6867,7.5387,7.6303,258500.0],["2015-11-04",7.6321,7.9085,7.6321,7.7812,352700.0],["2015-11-05",7.7812,7.8721,7.6721,7.8103,154500.0],["2015-11-06",7.7303,7.8321,7.5231,7.5521,192300.0],["2015-11-09",7.534,7.534,7.1413,7.2067,450000.0],["2015-11-10",7.1231,7.3158,7.0249,7.0613,423000.0],["2015-11-11",7.0504,7.0504,6.5704,6.5886,887000.0],["2015-11-12",6.5377,6.7013,6.3777,6.5886,266100.0],["2015-11-13",6.6504,6.9122,6.5268,6.8722,263900.0],["2015-11-16",6.9049,7.1085,6.8722,7.0831,233200.0],["2015-11-17",7.0867,7.1667,6.9122,7.0104,250000.0],["2015-11-18",7.0867,7.1813,7.0358,7.0795,175500.0],["2015-11-19",7.0395,7.1158,6.6249,6.6395,247200.0],["2015-11-20",6.654,6.6722,6.4213,6.545,311500.0],["2015-11-23",6.5813,6.6104,6.3341,6.3595,319900.0],["2015-11-24",6.3413,6.5486,6.2468,6.3341,205000.0],["2015-11-25",6.3341,6.4359,6.2468,6.3959,217400.0],["2015-11-27",6.3631,6.5486,6.3631,6.5195,61900.0],["2015-11-30",6.4359,6.5413,6.1741,6.2359,300700.0],["2015-12-01",6.1813,6.2795,6.1304,6.2322,306200.0],["2015-12-02",6.1995,6.3159,6.1304,6.145,240000.0],["2015-12-03",6.1268,6.2104,5.9305,5.9523,308300.0],["2015-12-04",5.9377,6.0941,5.8759,5.9232,332200.0],["2015-12-07",5.8359,5.8723,5.3705,5.4032,815500.0],["2015-12-08",5.2287,5.6432,5.0942,5.4687,518200.0],["2015-12-09",5.4541,5.6759,5.2432,5.3887,449700.0],["2015-12-10",5.3996,5.6287,5.3014,5.3087,276100.0],["2015-12-11",5.2541,5.276,4.9378,4.9923,509800.0],["2015-12-14",4.956,5.0105,4.6796,4.7924,461800.0],["2015-12-15",4.7851,4.8651,4.676,4.7196,482700.0],["2015-12-16",4.7269,4.8942,4.7269,4.8433,501100.0],["2015-12-17",4.6396,4.836,4.3378,4.476,831300.0],["2015-12-18",4.5087,4.7378,4.4178,4.4542,959800.0],["2015-12-21",4.436,4.6905,4.3633,4.5742,388700.0],["2015-12-22",4.5342,4.9087,4.4833,4.9014,451400.0],["2015-12-23",4.956,5.2287,4.9087,5.1851,623200.0],["2015-12-24",5.2141,5.2687,5.0723,5.0942,169200.0],["2015-12-28",5.0469,5.196,5.0032,5.0832,352300.0],["2015-12-29",5.1196,5.1923,4.7742,4.8614,460700.0],["2015-12-30",4.8178,5.0287,4.8178,4.8978,449400.0],["2015-12-31",4.836,4.9778,4.8178,4.9051,481600.0],["2016-01-04",4.9305,5.1051,4.8578,5.0614,314000.0],["2016-01-05",5.0905,5.2287,4.9233,4.9451,286600.0],["2016-01-06",4.8869,4.9633,4.7705,4.7705,241300.0],["2016-01-07",4.756,4.7742,4.6033,4.7305,248200.0],["2016-01-08",4.7742,4.956,4.6942,4.8251,284100.0],["2016-01-11",5.0178,5.0323,4.7269,4.836,363900.0],["2016-01-12",4.8433,4.8869,4.4506,4.476,550500.0],["2016-01-13",4.5342,4.6578,4.4724,4.4906,326600.0],["2016-01-14",4.4724,4.636,4.4033,4.5306,388700.0],["2016-01-15",4.4033,4.5087,4.2215,4.3742,534700.0],["2016-01-19",4.3669,4.3669,3.8324,3.9452,607100.0],["2016-01-20",3.8252,3.9561,3.6434,3.9088,432100.0],["2016-01-21",3.9088,4.2433,3.8797,3.9379,404800.0],["2016-01-22",4.007,4.5269,4.007,4.5015,618600.0],["2016-01-25",4.5342,4.7124,4.1379,4.1706,502800.0],["2016-01-26",4.3597,5.1087,4.316,4.9923,880700.0],["2016-01-27",4.9233,5.0905,4.7451,4.7669,779400.0],["2016-01-28",4.9305,5.156,4.916,5.0687,640200.0],["2016-01-29",5.076,5.3632,5.0178,5.1487,697600.0],["2016-02-01",5.2723,5.2723,4.9596,5.1269,422300.0],["2016-02-02",5.0869,5.2723,4.8651,5.1051,1004700.0],["2016-02-03",5.2483,5.2636,4.7174,5.2407,396600.0],["2016-02-04",5.2521,5.4393,5.1986,5.3591,384600.0],["2016-02-05",5.298,5.4316,5.0382,5.107,314500.0],["2016-02-08",5.0841,5.0841,4.5913,4.7288,379600.0],["2016-02-09",4.8434,4.9122,4.5722,4.5913,501100.0],["2016-02-10",4.809,4.9733,4.2208,4.2514,626000.0],["2016-02-11",4.2475,4.4194,3.8656,3.9381,766000.0],["2016-02-12",4.1368,4.3545,3.9687,4.1291,538400.0],["2016-02-16",4.2972,4.492,4.2399,4.4309,469800.0],["2016-02-17",4.5722,4.6448,4.3086,4.3812,441200.0],["2016-02-18",4.4844,4.4996,4.0298,4.1444,398500.0],["2016-02-19",4.0871,4.1444,3.8961,4.0413,342000.0],["2016-02-22",4.1329,4.2781,4.0909,4.1826,425500.0],["2016-02-23",4.1138,4.1635,3.9763,4.026,299800.0],["2016-02-24",3.9534,4.0642,3.8006,4.0184,391000.0],["2016-02-25",3.9611,4.0451,3.8388,3.8847,338500.0],["2016-02-26",3.8961,3.9916,3.877,3.9038,247500.0],["2016-02-29",3.8961,4.0489,3.8847,4.0107,345200.0],["2016-03-01",4.0718,4.2705,3.9954,4.217,410800.0],["2016-03-02",4.175,4.2972,3.9152,4.2246,457800.0],["2016-03-03",4.2017,4.6066,4.2017,4.5646,453300.0],["2016-03-04",4.6677,4.8892,4.5493,4.7594,403300.0],["2016-03-07",4.8052,5.1146,4.5837,5.0764,498400.0],["2016-03-08",5.0459,5.0726,4.6983,4.9198,455300.0],["2016-03-09",4.9274,5.0268,4.7479,4.8129,168200.0],["2016-03-10",4.8129,4.8969,4.6486,4.8854,179800.0],["2016-03-11",4.8625,4.9924,4.8052,4.8434,182000.0],["2016-03-14",4.7479,4.9542,4.641,4.8854,194400.0],["2016-03-15",4.7747,4.8014,4.5951,4.6906,200500.0],["2016-03-16",4.6028,4.9007,4.6028,4.8281,223800.0],["2016-03-17",4.9122,4.9656,4.7517,4.7632,258400.0],["2016-03-18",4.8167,4.9427,4.6983,4.9198,331900.0],["2016-03-21",4.9083,4.9351,4.5837,4.6906,359200.0],["2016-03-22",4.6219,4.7823,4.576,4.7556,144000.0],["2016-03-23",4.6983,4.7365,4.3354,4.3659,265100.0],["2016-03-24",4.3048,4.492,4.2093,4.4882,190600.0],["2016-03-28",4.5684,4.5837,4.3659,4.3774,167100.0],["2016-03-29",4.343,4.5493,4.2781,4.5264,153200.0],["2016-03-30",4.5837,4.6792,4.5264,4.6257,178300.0],["2016-03-31",4.6333,4.6524,4.3621,4.45,223500.0],["2016-04-01",4.4003,4.45,4.2284,4.2743,334100.0],["2016-04-04",4.343,4.4271,4.2208,4.2323,223900.0],["2016-04-05",4.2437,4.4538,4.2017,4.3889,160500.0],["2016-04-06",4.4309,4.4767,4.3277,4.45,193700.0],["2016-04-07",4.4462,4.5455,4.3354,4.3927,192800.0],["2016-04-08",4.4538,4.6295,4.4347,4.5417,171600.0],["2016-04-11",4.618,4.7517,4.5531,4.6677,203800.0],["2016-04-12",4.6257,4.9083,4.5951,4.8969,198000.0],["2016-04-13",4.9045,5.0497,4.8396,4.9389,214900.0],["2016-04-14",4.9427,4.9618,4.7899,4.9465,207300.0],["2016-04-15",4.9083,5.0802,4.8167,5.0268,199100.0],["2016-04-18",4.9236,5.3132,4.8892,5.2483,327900.0],["2016-04-19",5.233,5.8098,5.233,5.6456,754700.0],["2016-04-20",5.6494,5.7869,5.5844,5.6608,346800.0],["2016-04-21",5.7028,5.7219,5.5271,5.5424,306100.0],["2016-04-22",5.5195,5.7601,5.4928,5.5921,274300.0],["2016-04-25",5.6074,5.6799,5.4813,5.615,266900.0],["2016-04-26",5.2139,5.89,5.042,5.7983,859100.0],["2016-04-27",5.8136,6.188,5.7983,6.0466,400600.0],["2016-04-28",6.081,6.4057,5.8862,6.2529,541200.0],["2016-04-29",6.2911,6.4362,5.9702,5.9779,1144700.0],["2016-05-02",5.9893,6.1459,5.7525,5.9855,511900.0],["2016-05-03",5.932,5.9588,5.8098,5.9091,261300.0],["2016-05-04",5.8494,6.1442,5.6803,5.7472,428100.0],["2016-05-05",5.869,6.0459,5.8022,5.8887,243000.0],["2016-05-06",5.8572,6.1245,5.8218,6.0892,218000.0],["2016-05-09",5.9752,6.0302,5.5074,5.8022,452700.0],["2016-05-10",5.8494,5.9909,5.6056,5.6292,434800.0],["2016-05-11",5.6214,5.928,5.6214,5.8729,275100.0],["2016-05-12",5.9319,5.9948,5.7668,5.9594,234700.0],["2016-05-13",5.9712,5.9909,5.7393,5.7825,178600.0],["2016-05-16",5.9083,5.9358,5.7668,5.8218,167800.0],["2016-05-17",5.8454,5.9437,5.755,5.8965,204000.0],["2016-05-18",5.9358,5.9437,5.7118,5.7865,271400.0],["2016-05-19",5.7196,5.9123,5.5821,5.8258,254900.0],["2016-05-20",5.8729,5.8965,5.7511,5.8572,149700.0],["2016-05-23",5.8179,5.8965,5.7432,5.8218,294300.0],["2016-05-24",5.8101,5.8847,5.6685,5.7157,346300.0],["2016-05-25",5.7511,5.9123,5.7511,5.8376,189700.0],["2016-05-26",5.8847,5.9044,5.6017,5.7039,204000.0],["2016-05-27",5.7,5.814,5.6017,5.6764,170000.0],["2016-05-31",5.6764,5.8454,5.6607,5.7589,186000.0],["2016-06-01",5.6882,5.983,5.6882,5.9319,273900.0],["2016-06-02",5.9123,6.1914,5.8926,6.1245,237400.0],["2016-06-03",6.2032,6.3683,6.1481,6.2385,293400.0],["2016-06-06",6.2896,6.4312,6.2149,6.2739,308500.0],["2016-06-07",6.2543,6.4783,6.2385,6.4508,240700.0],["2016-06-08",6.4862,6.6002,6.2936,6.3879,247300.0],["2016-06-09",6.3132,6.3879,6.1009,6.2543,302100.0],["2016-06-10",6.1678,6.2307,5.869,5.8965,338500.0],["2016-06-13",5.8729,6.0263,5.7432,5.869,207800.0],["2016-06-14",5.8494,5.928,5.6449,5.8179,273700.0],["2016-06-15",5.8297,6.152,5.7983,5.9201,303100.0],["2016-06-16",5.8533,5.9083,5.5585,5.814,326700.0],["2016-06-17",5.8533,6.0656,5.8415,5.9673,263400.0],["2016-06-20",6.0538,6.3604,5.9987,6.2346,277700.0],["2016-06-21",6.1835,6.2543,6.1049,6.1245,154400.0],["2016-06-22",6.1599,6.1874,6.0381,6.0616,116100.0],["2016-06-23",6.1363,6.3093,6.0931,6.2896,276500.0],["2016-06-24",5.9476,6.156,5.7747,6.1009,497500.0],["2016-06-27",5.9594,5.983,5.4838,5.5624,468100.0],["2016-06-28",5.6528,5.9005,5.6017,5.8965,244200.0],["2016-06-29",5.983,6.1992,5.8965,6.1992,351400.0],["2016-06-30",6.1914,6.2307,6.0734,6.1953,240500.0],["2016-07-01",6.1717,6.3447,6.0931,6.2778,172200.0],["2016-07-05",6.1914,6.3054,6.0931,6.27,257500.0],["2016-07-06",6.211,7.1859,6.1796,7.1269,685500.0],["2016-07-07",7.1309,7.1309,6.5216,6.5766,322800.0],["2016-07-08",6.6434,6.9107,6.5963,6.8675,278200.0],["2016-07-11",6.895,6.9107,6.6552,6.6788,300900.0],["2016-07-12",6.8125,6.8557,6.6709,6.6945,402600.0],["2016-07-13",6.6827,6.8125,6.5452,6.7574,500600.0],["2016-07-14",6.7496,6.8714,6.726,6.84,272800.0],["2016-07-15",6.836,7.0562,6.8007,7.009,262800.0],["2016-07-18",6.9894,7.064,6.7889,6.9736,271700.0],["2016-07-19",6.9736,7.1584,6.8911,6.9736,449900.0],["2016-07-20",6.9383,7.0444,6.8675,6.9618,274800.0],["2016-07-21",7.0365,7.3038,7.0051,7.0405,289200.0],["2016-07-22",7.0444,7.2331,6.8754,6.9383,459700.0],["2016-07-25",6.9383,7.0051,6.722,6.9579,667100.0],["2016-07-26",7.1545,7.9918,7.1466,7.6773,809500.0],["2016-07-27",7.7127,7.7638,7.4689,7.52,274200.0],["2016-07-28",7.5554,7.6026,7.3746,7.52,480500.0],["2016-07-29",7.4847,7.6065,7.4729,7.5672,351200.0],["2016-08-01",7.6655,7.7363,7.4689,7.5554,376700.0],["2016-08-02",7.6223,7.7048,7.3156,7.3785,550200.0],["2016-08-03",7.3294,7.8366,7.3294,7.7883,314900.0],["2016-08-04",7.74,7.8446,7.5709,7.7239,193800.0],["2016-08-05",7.7722,7.8124,7.587,7.752,239100.0],["2016-08-08",7.7762,7.9412,7.748,7.8325,285100.0],["2016-08-09",7.9251,7.9372,7.7158,7.744,302100.0],["2016-08-10",7.8325,7.8406,7.3898,7.4582,283800.0],["2016-08-11",7.4582,7.7037,7.3656,7.6675,219700.0],["2016-08-12",7.7078,8.0459,7.587,8.0177,512600.0],["2016-08-15",7.9774,8.4202,7.9291,8.3236,557000.0],["2016-08-16",8.231,8.3437,7.9372,7.9573,299600.0],["2016-08-17",8.0499,8.2471,7.9372,7.9734,192900.0],["2016-08-18",7.9734,8.1103,7.9452,8.0137,185900.0],["2016-08-19",8.066,8.066,7.8486,7.8688,113100.0],["2016-08-22",7.8486,7.9976,7.7802,7.9855,175000.0],["2016-08-23",8.0096,8.5329,7.9935,8.5007,520900.0],["2016-08-24",8.4765,8.5007,8.3155,8.3679,248700.0],["2016-08-25",8.3518,8.4081,8.2592,8.3397,217800.0],["2016-08-26",8.4041,8.4081,8.066,8.1384,177000.0],["2016-08-29",8.0901,8.4202,8.0901,8.3799,296400.0],["2016-08-30",8.3155,8.4403,7.9895,8.1344,254600.0],["2016-08-31",8.0499,8.2753,8.0217,8.2069,309900.0],["2016-09-01",8.2431,8.2874,7.9774,8.2632,175800.0],["2016-09-02",8.3236,8.388,8.1586,8.384,473900.0],["2016-09-06",8.4202,8.6818,8.392,8.6778,346500.0],["2016-09-07",8.7019,8.8871,8.392,8.4564,310100.0],["2016-09-08",8.4926,8.7704,8.384,8.714,239600.0],["2016-09-09",8.6939,8.7382,8.553,8.5731,247200.0],["2016-09-12",8.4484,8.7341,8.3719,8.5892,263000.0],["2016-09-13",8.4886,8.5409,7.8486,8.0298,358800.0],["2016-09-14",8.0378,8.2069,7.9774,8.1264,194200.0],["2016-09-15",8.0861,8.2632,7.9976,8.227,147400.0],["2016-09-16",8.1545,8.4484,8.1183,8.4162,358700.0],["2016-09-19",8.5329,8.5731,8.4242,8.4524,197200.0],["2016-09-20",8.4403,8.7663,8.4403,8.6375,153000.0],["2016-09-21",8.6899,8.9837,8.6899,8.8509,513900.0],["2016-09-22",8.9515,8.9555,8.6577,8.6778,238900.0],["2016-09-23",8.6617,8.6818,8.4645,8.5369,277900.0],["2016-09-26",8.5892,8.6818,8.5248,8.6697,170800.0],["2016-09-27",8.5731,8.7905,8.5208,8.71,180100.0],["2016-09-28",8.7382,8.9877,8.7019,8.9676,299700.0],["2016-09-29",8.9555,9.0602,8.7422,8.867,248000.0],["2016-09-30",8.9756,9.1165,8.875,8.9273,219200.0],["2016-10-03",8.9193,8.9877,8.8549,8.9515,253700.0],["2016-10-04",8.9555,8.9555,8.6979,8.7784,129800.0],["2016-10-05",8.6416,8.9877,8.6214,8.9555,202600.0],["2016-10-06",8.9193,9.0763,8.8951,9.028,237200.0],["2016-10-07",9.036,9.0722,8.9032,8.9555,333300.0],["2016-10-10",9.0964,9.1245,8.9958,9.0964,419200.0],["2016-10-11",9.0441,9.2413,8.9837,9.1246,315400.0],["2016-10-12",9.0924,9.1125,8.6818,8.8589,307500.0],["2016-10-13",8.8267,8.9917,8.6536,8.9354,351000.0],["2016-10-14",9.0078,9.2413,8.871,9.1849,178300.0],["2016-10-17",9.2171,9.4385,9.193,9.2171,231700.0],["2016-10-18",9.3781,9.5391,9.3177,9.4787,238800.0],["2016-10-19",9.5391,9.5995,9.3781,9.5592,452400.0],["2016-10-20",9.5391,9.6397,9.358,9.6397,293800.0],["2016-10-21",9.6397,9.6397,9.4184,9.4385,194100.0],["2016-10-24",9.4385,9.5592,9.4143,9.4989,229000.0],["2016-10-25",9.4989,9.6599,9.358,9.5995,280600.0],["2016-10-26",9.6196,9.6196,9.2976,9.3781,211900.0],["2016-10-27",9.4586,9.6599,9.2775,9.4586,349000.0],["2016-10-28",9.6397,9.9617,9.4989,9.6599,578500.0],["2016-10-31",9.8209,10.1026,9.6599,10.0624,263400.0],["2016-11-01",10.1227,10.4045,9.841,9.9014,488700.0],["2016-11-02",9.7605,9.8611,9.4787,9.6397,375400.0],["2016-11-03",9.6553,9.9218,9.5528,9.5938,292700.0],["2016-11-04",9.5118,9.7783,9.4298,9.5733,219000.0],["2016-11-07",9.5733,9.8357,9.2863,9.3068,441500.0],["2016-11-08",9.3068,9.3888,8.7738,8.8148,418800.0],["2016-11-09",9.6143,10.3523,9.4708,10.3318,1376500.0],["2016-11-10",10.6188,10.9263,10.2908,10.4958,849400.0],["2016-11-11",10.6598,10.7828,9.9054,10.0858,579700.0],["2016-11-14",10.2703,10.4958,9.8808,10.0858,737000.0],["2016-11-15",10.1473,10.2908,9.9628,10.0858,375900.0],["2016-11-16",10.1063,10.2498,9.5528,9.5938,434600.0],["2016-11-17",9.5938,9.8808,8.9993,9.0198,696500.0],["2016-11-18",9.1018,9.7373,9.0198,9.6758,314000.0],["2016-11-21",9.7578,9.8808,9.5733,9.5733,346400.0],["2016-11-22",9.6553,9.8234,9.4708,9.6348,319700.0],["2016-11-23",9.6963,9.7988,9.4708,9.4913,212000.0],["2016-11-25",9.4093,9.4708,9.1838,9.2248,181500.0],["2016-11-28",9.1838,9.6348,9.0608,9.5323,309900.0],["2016-11-29",9.3888,9.9013,9.2658,9.7988,408300.0],["2016-11-30",10.0038,10.1063,9.6471,9.7168,447400.0],["2016-12-01",9.8603,9.8603,9.4298,9.5323,314400.0],["2016-12-02",9.4913,9.9013,9.4708,9.8808,233000.0],["2016-12-05",10.0243,10.2088,9.9628,10.1883,696600.0],["2016-12-06",10.2498,10.3113,10.0653,10.2703,380500.0],["2016-12-07",10.3113,10.6188,10.2908,10.5983,448400.0],["2016-12-08",10.6393,10.6393,10.1473,10.2498,509800.0],["2016-12-09",10.2293,10.4958,10.1473,10.4548,335500.0],["2016-12-12",10.3523,10.6393,9.8603,9.9423,614900.0],["2016-12-13",9.9423,10.2908,9.4913,9.5528,793600.0],["2016-12-14",9.4298,9.7455,9.3683,9.4298,355500.0],["2016-12-15",9.4298,9.9423,9.4298,9.9423,444900.0],["2016-12-16",9.9423,9.9833,9.6963,9.7578,542700.0],["2016-12-19",9.7783,9.8398,9.5733,9.5733,205200.0],["2016-12-20",9.5733,9.6348,9.3273,9.4093,254500.0],["2016-12-21",9.3478,9.4708,9.1223,9.2658,278900.0],["2016-12-22",9.2863,9.7168,9.2863,9.5323,212700.0],["2016-12-23",9.5323,9.5651,9.4708,9.4708,107200.0],["2016-12-27",9.4708,9.6758,9.3273,9.5938,170100.0],["2016-12-28",9.6143,9.7168,9.1961,9.2658,178000.0],["2016-12-29",9.1428,9.233,8.8763,8.9993,274200.0],["2016-12-30",8.9993,9.3683,8.9583,9.2043,320900.0],["2017-01-03",9.2863,9.4298,9.1018,9.3478,218700.0],["2017-01-04",9.3683,9.5733,9.2863,9.2863,215200.0],["2017-01-05",9.3273,9.4011,8.9788,9.2658,226900.0],["2017-01-06",9.3068,9.4093,9.1018,9.1838,196300.0],["2017-01-09",9.2043,9.315,9.0403,9.1018,229200.0],["2017-01-10",9.1428,9.3683,9.0198,9.3683,132700.0],["2017-01-11",9.3888,9.8603,9.2658,9.8193,342600.0],["2017-01-12",9.8193,9.8398,9.3601,9.4093,226400.0],["2017-01-13",9.3888,9.5323,9.2453,9.3683,203300.0],["2017-01-17",9.4503,9.4831,9.0403,9.1223,292100.0],["2017-01-18",9.1018,9.2658,8.8763,8.9378,263900.0],["2017-01-19",8.9788,9.1018,8.8353,9.0608,175900.0],["2017-01-20",9.1018,9.1715,8.946,9.0403,233000.0],["2017-01-23",8.9993,9.1223,8.8968,8.9173,481800.0],["2017-01-24",8.9788,9.1633,8.9173,9.1018,393100.0],["2017-01-25",9.1633,9.4298,9.1018,9.4093,588400.0],["2017-01-26",9.4913,9.7578,9.4298,9.6758,307400.0],["2017-01-27",9.8193,10.0448,9.6758,9.9833,617500.0],["2017-01-30",10.2498,10.4753,9.7373,10.0243,784400.0],["2017-01-31",10.0243,10.0448,9.5528,9.7578,778200.0],["2017-02-01",9.7783,9.9259,9.4298,9.7578,569300.0],["2017-02-02",9.8398,9.9013,9.6553,9.7578,347700.0],["2017-02-03",9.8363,9.9408,9.6066,9.711,580900.0],["2017-02-06",9.711,10.1496,9.711,10.0661,445100.0],["2017-02-07",9.9825,10.2749,9.9617,10.1496,432000.0],["2017-02-08",10.1287,10.1914,9.899,10.0034,189900.0],["2017-02-09",9.9408,10.1496,9.8363,9.899,205100.0],["2017-02-10",9.9825,10.087,9.8572,9.8781,183500.0],["2017-02-13",9.9408,9.9784,9.6066,9.7528,383800.0],["2017-02-14",9.7946,9.8196,9.4437,9.6902,288300.0],["2017-02-15",9.6693,9.899,9.6066,9.8572,181400.0],["2017-02-16",9.7737,10.087,9.7236,10.0452,362800.0],["2017-02-17",10.1287,10.2331,10.0452,10.1496,331500.0],["2017-02-21",10.2749,10.3793,10.0661,10.1078,613300.0],["2017-02-22",10.0661,10.1496,9.6902,9.8363,293900.0],["2017-02-23",9.9199,9.9199,9.6902,9.8363,245800.0],["2017-02-24",9.7528,9.8572,9.6066,9.8155,243700.0],["2017-02-27",9.8155,9.899,9.7737,9.8572,265900.0],["2017-02-28",9.7946,9.8572,9.473,9.544,304000.0],["2017-03-01",9.6693,9.8572,9.6609,9.8155,239500.0],["2017-03-02",9.7319,9.7737,9.2934,9.356,600600.0],["2017-03-03",9.356,9.5857,9.2098,9.4604,306500.0],["2017-03-06",9.3978,9.5231,9.2307,9.2516,328800.0],["2017-03-07",9.2516,9.2641,9.1138,9.2307,240300.0],["2017-03-08",9.2307,9.3769,9.0428,9.1681,206900.0],["2017-03-09",9.1263,9.1681,8.7713,8.813,446500.0],["2017-03-10",8.7921,9.1681,8.7713,9.1054,325800.0],["2017-03-13",9.1681,9.2934,9.1263,9.1889,158100.0],["2017-03-14",9.1681,9.2725,9.1054,9.1472,118700.0],["2017-03-15",9.2098,9.356,9.1263,9.3351,211200.0],["2017-03-16",9.3978,9.4813,9.1472,9.3142,215900.0],["2017-03-17",9.3351,9.4312,9.001,9.1472,459300.0],["2017-03-20",9.1054,9.356,9.0428,9.2516,324900.0],["2017-03-21",9.2516,9.2516,8.8548,9.0219,300700.0],["2017-03-22",9.001,9.1889,8.9091,9.1472,196600.0],["2017-03-23",9.1472,9.2098,8.9801,8.9801,116100.0],["2017-03-24",8.9801,8.9801,8.7086,8.8339,454500.0],["2017-03-27",8.7295,8.7504,8.458,8.6877,384300.0],["2017-03-28",8.6877,8.8966,8.6125,8.7086,326600.0],["2017-03-29",8.7713,9.1263,8.7379,9.0845,326900.0],["2017-03-30",9.0428,9.5231,8.9801,9.2725,340500.0],["2017-03-31",9.2516,9.4604,9.001,9.0428,320700.0],["2017-04-03",9.001,9.5022,9.001,9.4604,362000.0],["2017-04-04",9.4187,9.4604,9.2516,9.356,232300.0],["2017-04-05",9.356,9.5565,9.3142,9.4604,309000.0],["2017-04-06",9.4813,9.6693,9.4396,9.6275,242900.0],["2017-04-07",9.6484,9.7319,9.3769,9.4187,307200.0],["2017-04-10",9.3978,9.4604,9.1263,9.1889,223000.0],["2017-04-11",9.2307,9.4187,9.1263,9.3769,321500.0],["2017-04-12",9.3978,9.5022,9.0636,9.1681,177700.0],["2017-04-13",9.2516,9.2934,9.0219,9.0845,144400.0],["2017-04-17",9.0845,9.1472,9.0428,9.0845,155300.0],["2017-04-18",9.0219,9.1263,8.8757,8.9801,202400.0],["2017-04-19",8.9801,9.0636,8.8882,8.9801,195000.0],["2017-04-20",9.0428,9.1054,8.9258,8.9592,150600.0],["2017-04-21",9.0219,9.0845,8.9383,9.0636,196800.0],["2017-04-24",9.1889,9.356,9.1054,9.2934,258400.0],["2017-04-25",9.3769,9.3978,9.0219,9.0428,457400.0],["2017-04-26",9.0219,9.2098,8.9801,9.001,177800.0],["2017-04-27",9.001,9.2599,8.813,8.9383,256100.0],["2017-04-28",8.9383,9.0135,8.8339,8.8757,259100.0],["2017-05-01",9.711,9.7737,9.1263,9.6484,1065000.0],["2017-05-02",9.7737,9.7946,9.4604,9.5022,460600.0],["2017-05-03",9.5649,9.7862,9.4395,9.6066,743700.0],["2017-05-04",9.6228,9.8144,9.4738,9.6867,302200.0],["2017-05-05",9.708,9.8783,9.6015,9.7292,375900.0],["2017-05-08",9.708,9.9421,9.6654,9.7718,298500.0],["2017-05-09",9.7505,9.7931,9.6228,9.708,292800.0],["2017-05-10",9.7505,9.9123,9.6867,9.7931,428700.0],["2017-05-11",9.7718,9.857,9.6015,9.708,216400.0],["2017-05-12",9.6867,9.8144,9.6441,9.7292,146700.0],["2017-05-15",9.708,9.8144,9.6015,9.7292,288300.0],["2017-05-16",9.7718,9.7931,9.5802,9.708,190700.0],["2017-05-17",9.6867,9.708,9.4951,9.5802,208100.0],["2017-05-18",9.6441,9.6654,9.2609,9.2822,425700.0],["2017-05-19",9.3035,9.4951,9.2822,9.4951,225000.0],["2017-05-22",9.5589,9.5589,9.2737,9.4312,208100.0],["2017-05-23",9.4312,9.4738,9.3035,9.346,143900.0],["2017-05-24",9.346,9.4525,9.197,9.2822,223900.0],["2017-05-25",9.2822,9.3162,9.1119,9.197,222700.0],["2017-05-26",9.197,9.2822,9.1331,9.1757,134000.0],["2017-05-30",9.1544,9.197,9.0693,9.1757,182800.0],["2017-05-31",9.197,9.197,8.9628,9.1544,237300.0],["2017-06-01",9.1544,9.4312,9.1119,9.3673,232500.0],["2017-06-02",9.4099,9.4525,9.0054,9.1119,450000.0],["2017-06-05",9.1119,9.2609,9.0693,9.1544,305800.0],["2017-06-06",9.0906,9.197,9.0267,9.1757,364700.0],["2017-06-07",9.1331,9.2183,8.9628,9.0267,477600.0],["2017-06-08",9.0267,9.1119,8.9628,9.0693,293700.0],["2017-06-09",9.048,9.2609,8.9628,9.1544,178600.0],["2017-06-12",9.1331,9.708,9.1331,9.5589,537400.0],["2017-06-13",9.5589,9.7505,9.5376,9.6654,246500.0],["2017-06-14",9.6867,9.6909,9.3248,9.3248,205600.0],["2017-06-15",9.2609,9.4099,9.2566,9.2609,473900.0],["2017-06-16",9.3035,9.3035,8.1964,8.3029,1263100.0],["2017-06-19",8.4732,8.7074,8.3667,8.537,566200.0],["2017-06-20",8.5158,8.537,8.2603,8.3029,367900.0],["2017-06-21",8.2603,8.3241,7.728,7.7493,753200.0],["2017-06-22",7.8558,8.0687,7.7493,8.0048,435500.0],["2017-06-23",7.9835,8.2177,7.8771,8.1751,314800.0],["2017-06-26",8.1964,8.4519,8.09,8.3667,275200.0],["2017-06-27",8.4093,8.6222,8.1325,8.1325,220100.0],["2017-06-28",8.1751,8.4945,8.1751,8.2603,268700.0],["2017-06-29",8.239,8.4093,8.1538,8.2603,237800.0],["2017-06-30",8.3454,8.3752,7.9409,8.0474,511200.0],["2017-07-03",8.09,8.3667,8.0687,8.2816,260100.0],["2017-07-05",8.388,8.4519,8.1538,8.2816,471200.0],["2017-07-06",8.2177,8.3029,8.1325,8.2177,174500.0],["2017-07-07",8.239,8.3029,8.0644,8.239,481500.0],["2017-07-10",8.3029,8.3667,8.1964,8.3029,438500.0],["2017-07-11",8.3029,8.7499,8.239,8.6648,286700.0],["2017-07-12",8.7499,8.899,8.6222,8.6222,166400.0],["2017-07-13",8.6435,8.7925,8.5796,8.7074,149500.0],["2017-07-14",8.6861,8.899,8.6137,8.899,259900.0],["2017-07-17",8.9415,8.9415,8.6222,8.8351,255000.0],["2017-07-18",8.8138,9.0693,8.6648,8.6648,197100.0],["2017-07-19",8.7074,8.7499,8.6009,8.7499,176200.0],["2017-07-20",8.7499,8.7499,8.52,8.5583,170100.0],["2017-07-21",8.537,8.5626,8.4306,8.4945,266900.0],["2017-07-24",8.537,8.537,8.4178,8.5158,206400.0],["2017-07-25",8.5158,8.7074,8.5158,8.5796,201900.0],["2017-07-26",8.6009,8.6435,8.503,8.5583,157000.0],["2017-07-27",8.5583,8.5796,8.4519,8.4732,241900.0],["2017-07-28",8.4306,8.5583,8.3454,8.537,213400.0],["2017-07-31",8.7499,9.048,8.5796,8.6009,643100.0],["2017-08-01",8.6009,8.6946,8.4306,8.4945,504000.0],["2017-08-02",8.4732,8.6861,8.3029,8.4093,650200.0],["2017-08-03",8.4967,8.6059,8.3001,8.3219,396200.0],["2017-08-04",8.3656,8.4967,8.3001,8.453,235500.0],["2017-08-07",8.4967,8.619,8.4093,8.4311,352300.0],["2017-08-08",8.4093,8.6277,8.1472,8.1909,361400.0],["2017-08-09",8.1909,8.3001,8.1166,8.2564,328000.0],["2017-08-10",8.2346,8.2346,7.9506,7.9943,268000.0],["2017-08-11",8.0161,8.2564,8.0074,8.1254,326200.0],["2017-08-14",8.2346,8.2346,7.9069,7.9725,286500.0],["2017-08-15",7.9943,8.038,7.8851,8.0161,273900.0],["2017-08-16",8.038,8.169,7.9943,8.0161,168400.0],["2017-08-17",8.0161,8.1254,7.9725,8.0817,225100.0],["2017-08-18",8.1035,8.169,7.9288,8.1035,412500.0],["2017-08-21",8.038,8.1254,7.7977,7.8851,295000.0],["2017-08-22",7.8632,7.9725,7.8632,7.9069,185300.0],["2017-08-23",7.8851,7.9506,7.8196,7.8851,194300.0],["2017-08-24",7.8632,7.9069,7.7104,7.7977,302800.0],["2017-08-25",7.8196,8.0817,7.8196,8.038,220200.0],["2017-08-28",8.0817,8.1254,7.92,7.9943,141000.0],["2017-08-29",7.9288,8.1035,7.9288,8.1035,98000.0],["2017-08-30",8.0598,8.1254,7.9943,8.1035,160300.0],["2017-08-31",8.1254,8.3656,8.0817,8.2564,362200.0],["2017-09-01",8.3219,8.4967,8.2564,8.3219,185200.0],["2017-09-05",8.3219,8.3875,8.1472,8.169,190600.0],["2017-09-06",8.1472,8.3875,8.1254,8.3438,166200.0],["2017-09-07",8.3001,8.3875,8.0817,8.1035,225600.0],["2017-09-08",8.1035,8.1254,7.9069,7.9069,209400.0],["2017-09-11",7.9069,8.0817,7.8632,7.9069,231600.0],["2017-09-12",7.8851,8.0598,7.8632,8.0161,337000.0],["2017-09-13",7.9506,8.2346,7.9506,8.1472,182700.0],["2017-09-14",8.1472,8.2127,8.0161,8.1472,188700.0],["2017-09-15",8.1254,8.2346,8.0642,8.2346,298100.0],["2017-09-18",8.2783,8.4093,8.1909,8.2783,350800.0],["2017-09-19",8.3438,8.418,8.1254,8.2564,203600.0],["2017-09-20",8.3001,8.4748,8.2346,8.3001,155700.0],["2017-09-21",8.3219,8.3219,8.038,8.0817,246700.0],["2017-09-22",8.038,8.1909,8.0161,8.1035,261400.0],["2017-09-25",8.0598,8.2127,8.0161,8.1254,254600.0],["2017-09-26",8.1035,8.3569,8.1035,8.2564,251400.0],["2017-09-27",8.2564,8.3001,8.1166,8.1472,187600.0],["2017-09-28",8.169,8.2127,8.038,8.1472,340300.0],["2017-09-29",8.1909,8.4748,8.1647,8.453,516100.0],["2017-10-02",8.453,8.6277,8.3001,8.3001,419200.0],["2017-10-03",8.2783,8.4093,8.2346,8.3219,256000.0],["2017-10-04",8.3001,8.3219,8.1472,8.2127,187500.0],["2017-10-05",8.2783,8.5622,8.169,8.5404,333800.0],["2017-10-06",8.5185,8.5185,8.3001,8.3438,213000.0],["2017-10-09",8.3438,8.584,8.3438,8.4093,249700.0],["2017-10-10",8.4311,8.584,8.4311,8.4967,200900.0],["2017-10-11",8.5185,8.9335,8.4093,8.8898,517700.0],["2017-10-12",8.8898,9.0427,8.8243,8.9335,495400.0],["2017-10-13",8.9991,9.0209,8.8898,8.9991,464200.0],["2017-10-16",9.0427,9.0427,8.8898,8.9991,325400.0],["2017-10-17",9.0209,9.0427,8.9335,9.0427,226500.0],["2017-10-18",9.0646,9.0864,8.7369,8.9248,394300.0],["2017-10-19",8.8025,8.9685,8.7369,8.9335,187000.0],["2017-10-20",8.9117,9.0777,8.8898,9.0209,218400.0],["2017-10-23",9.0427,9.0427,8.7151,8.7806,368700.0],["2017-10-24",8.7806,8.868,8.6933,8.7151,294100.0],["2017-10-25",8.6933,8.7151,8.453,8.453,326300.0],["2017-10-26",8.453,8.8025,8.4049,8.7806,274200.0],["2017-10-27",8.8025,8.9554,8.6496,8.8898,341600.0],["2017-10-30",8.7369,8.9772,8.4748,8.7369,360100.0],["2017-10-31",8.6933,8.7806,8.584,8.6059,439400.0],["2017-11-01",8.6714,8.7806,8.5622,8.6277,366100.0],["2017-11-02",8.6496,8.7151,8.5622,8.584,451300.0],["2017-11-03",8.6059,8.6496,8.5404,8.584,354900.0],["2017-11-06",8.6984,8.7881,8.5863,8.6311,314400.0],["2017-11-07",8.6311,8.676,8.4742,8.5415,285700.0],["2017-11-08",8.4966,8.5773,8.4294,8.4966,403000.0],["2017-11-09",8.4518,8.5639,8.2724,8.3845,247300.0],["2017-11-10",8.4069,8.5863,8.3621,8.4966,233900.0],["2017-11-13",8.4294,8.4742,8.3038,8.3845,197100.0],["2017-11-14",8.4069,8.4069,8.2276,8.2948,230700.0],["2017-11-15",8.2724,8.519,8.1379,8.4518,402100.0],["2017-11-16",8.4966,8.519,8.2948,8.4294,247300.0],["2017-11-17",8.4518,8.519,8.389,8.4518,130300.0],["2017-11-20",8.4069,8.4518,8.25,8.4294,229400.0],["2017-11-21",8.4294,8.519,8.3442,8.4294,219400.0],["2017-11-22",8.4069,8.4742,8.3397,8.3845,216900.0],["2017-11-24",8.3845,8.4294,8.2724,8.2724,129700.0],["2017-11-27",8.2276,8.2948,8.0931,8.1155,249000.0],["2017-11-28",8.0707,8.1828,7.981,8.1603,338500.0],["2017-11-29",8.1603,8.3397,8.0034,8.0707,347900.0],["2017-11-30",8.0931,8.2276,8.0034,8.1828,277800.0],["2017-12-01",8.2052,8.3397,8.1155,8.2635,238700.0],["2017-12-04",8.25,8.4069,8.0796,8.1603,813700.0],["2017-12-05",8.1603,8.1828,8.0707,8.0931,168900.0],["2017-12-06",8.0707,8.0796,7.8913,7.9586,373200.0],["2017-12-07",7.9586,8.0258,7.9137,8.0034,334200.0],["2017-12-08",8.0258,8.0931,7.981,8.0258,209600.0],["2017-12-11",7.981,8.2052,7.981,8.0482,250300.0],["2017-12-12",8.0707,8.2052,8.0258,8.1828,292000.0],["2017-12-13",8.1379,8.2052,8.1155,8.1603,245700.0],["2017-12-14",8.0931,8.2052,8.0617,8.1828,337000.0],["2017-12-15",8.1379,8.4742,8.0796,8.3845,773000.0],["2017-12-18",8.3845,8.7208,8.3397,8.6535,722000.0],["2017-12-19",8.676,8.676,8.5863,8.6087,234800.0],["2017-12-20",8.6311,8.6356,8.3173,8.4069,305000.0],["2017-12-21",8.3621,8.6535,8.3621,8.5863,230700.0],["2017-12-22",8.5863,8.7432,8.537,8.6535,347100.0],["2017-12-26",8.6087,8.7656,8.5773,8.7342,234500.0],["2017-12-27",8.7432,8.7477,8.5863,8.6087,100900.0],["2017-12-28",8.6311,8.676,8.5639,8.6535,231600.0],["2017-12-29",8.6535,8.8777,8.6311,8.8329,290500.0],["2018-01-02",8.8553,9.1243,8.8105,9.0122,326600.0],["2018-01-03",9.0571,9.1468,8.9898,9.1468,205900.0],["2018-01-04",9.1243,9.1916,8.9674,8.9898,244100.0],["2018-01-05",9.0122,9.0571,8.945,9.0122,464900.0],["2018-01-08",9.0347,9.1467,8.9674,9.1019,254500.0],["2018-01-09",9.1467,9.3037,9.1019,9.3037,377000.0],["2018-01-10",9.3037,9.3037,9.0167,9.1468,347600.0],["2018-01-11",9.1692,9.5054,9.1154,9.4606,497900.0],["2018-01-12",9.483,9.5279,9.2275,9.3261,494900.0],["2018-01-16",9.3934,9.3934,9.0436,9.1243,491400.0],["2018-01-17",9.1692,9.2813,8.945,9.2364,542600.0],["2018-01-18",9.1916,9.2588,8.9719,9.1468,264600.0],["2018-01-19",9.1468,9.3037,9.1019,9.2364,237800.0],["2018-01-22",9.2364,9.2813,9.0571,9.2813,273200.0],["2018-01-23",9.3037,9.3709,9.1692,9.3261,232400.0],["2018-01-24",9.4382,9.64,9.362,9.5727,349000.0],["2018-01-25",9.6624,9.7655,9.4382,9.7296,321400.0],["2018-01-26",9.7969,9.8193,9.6175,9.7296,413100.0],["2018-01-29",9.6624,9.7745,9.4158,9.4606,394800.0],["2018-01-30",9.3934,9.7072,9.0347,9.1916,388400.0],["2018-01-31",9.214,9.3037,9.1064,9.1916,403800.0],["2018-02-01",9.1692,9.3934,9.1692,9.3709,471700.0],["2018-02-02",9.2813,9.3485,9.0795,9.1468,460400.0],["2018-02-05",9.1692,9.2275,8.7701,8.8553,718500.0],["2018-02-06",8.8369,8.975,8.7448,8.7909,853800.0],["2018-02-07",8.8139,8.9059,8.6758,8.7449,255300.0],["2018-02-08",8.7448,8.8369,8.4227,8.4687,395700.0],["2018-02-09",8.5607,8.57,8.1925,8.2846,526300.0],["2018-02-12",8.3536,8.6482,8.3536,8.5607,770800.0],["2018-02-13",8.5147,8.6528,8.3997,8.4457,294500.0],["2018-02-14",8.4457,8.5377,8.3536,8.4457,307600.0],["2018-02-15",8.4917,8.5607,8.3306,8.3766,296100.0],["2018-02-16",8.3076,8.4687,8.1695,8.2846,961400.0],["2018-02-20",8.2846,8.4687,8.2156,8.2386,562800.0],["2018-02-21",8.2156,8.4457,8.2156,8.2156,377100.0],["2018-02-22",8.2386,8.3766,8.1925,8.2156,435300.0],["2018-02-23",8.2156,8.2846,8.0775,8.1925,298800.0],["2018-02-26",8.1925,8.3536,8.1695,8.2846,465200.0],["2018-02-27",8.3076,8.3306,8.1465,8.1465,233400.0],["2018-02-28",8.1695,8.2846,8.1235,8.1925,260400.0],["2018-03-01",8.1695,8.2294,8.0453,8.1465,310000.0],["2018-03-02",8.1465,8.3306,8.0867,8.2386,245600.0],["2018-03-05",8.2616,8.326,8.1925,8.2386,297600.0],["2018-03-06",8.2616,8.3076,8.1925,8.2386,158400.0],["2018-03-07",8.1465,8.2616,8.1189,8.1695,171200.0],["2018-03-08",8.1465,8.2156,8.1235,8.1695,258000.0],["2018-03-09",8.2156,8.2386,8.1235,8.1235,396600.0],["2018-03-12",8.1005,8.3076,8.1005,8.2616,164900.0],["2018-03-13",8.2846,8.3076,8.1005,8.1925,416400.0],["2018-03-14",8.1925,8.2616,8.1005,8.1235,279000.0],["2018-03-15",8.1465,8.1925,7.9394,8.1005,323400.0],["2018-03-16",8.1465,8.2386,8.1005,8.2386,229000.0],["2018-03-19",8.2616,8.2616,8.1005,8.1235,272700.0],["2018-03-20",8.1465,8.2616,8.0315,8.1005,423900.0],["2018-03-21",8.1005,8.2386,8.0545,8.1925,333700.0],["2018-03-22",8.1005,8.3076,8.1005,8.1005,407700.0],["2018-03-23",8.1235,8.3306,8.1235,8.1235,422300.0],["2018-03-26",8.2156,8.3076,8.1465,8.1695,495900.0],["2018-03-27",8.1695,8.2386,8.1235,8.1695,234500.0],["2018-03-28",8.1695,8.1925,8.0775,8.1005,158200.0],["2018-03-29",8.1005,8.2156,8.0775,8.1235,215900.0],["2018-04-02",8.0775,8.1925,7.7783,7.8704,301600.0],["2018-04-03",7.9164,7.9854,7.8243,7.9624,242900.0],["2018-04-04",7.8934,7.9624,7.7783,7.7783,175400.0],["2018-04-05",7.7783,7.9854,7.7783,7.8013,293500.0],["2018-04-06",7.8013,7.8704,7.7093,7.7553,177800.0],["2018-04-09",7.7783,7.8013,7.5942,7.6402,420700.0],["2018-04-10",7.7093,7.9394,7.7001,7.8013,348100.0],["2018-04-11",7.8013,7.9992,7.7553,7.7691,349300.0],["2018-04-12",7.7783,7.8013,7.5942,7.6632,247500.0],["2018-04-13",7.6632,7.6863,7.5252,7.6172,163600.0],["2018-04-16",7.6172,7.6632,7.5712,7.6172,182800.0],["2018-04-17",7.6402,7.7553,7.5942,7.6172,423700.0],["2018-04-18",7.6402,7.7553,7.6402,7.6863,320700.0],["2018-04-19",7.7553,7.7553,7.5942,7.6402,332100.0],["2018-04-20",7.6402,7.6632,7.4884,7.5252,344500.0],["2018-04-23",7.5482,7.5942,7.4331,7.4561,144400.0],["2018-04-24",7.4101,7.4791,7.2812,7.3641,326500.0],["2018-04-25",7.3411,7.4101,7.295,7.3641,217700.0],["2018-04-26",7.3641,7.3871,7.157,7.249,1016600.0],["2018-04-27",7.249,7.6172,7.226,7.5252,1053600.0],["2018-04-30",7.7553,8.1603,7.7323,8.1235,1338000.0],["2018-05-01",8.1235,8.1925,7.8013,7.9394,402800.0],["2018-05-02",7.9394,8.0545,7.8243,7.8704,215200.0],["2018-05-03",7.8704,8.1235,7.8704,8.0545,357000.0],["2018-05-04",8.1005,8.2846,8.0453,8.2386,861000.0],["2018-05-07",8.3878,8.53,8.3641,8.5063,777000.0],["2018-05-08",8.4826,8.5537,8.4115,8.53,675800.0],["2018-05-09",8.5774,8.5774,8.4826,8.5063,739700.0],["2018-05-10",8.53,8.549,8.4589,8.5063,1006300.0],["2018-05-11",8.5774,8.6959,8.5063,8.5537,650600.0],["2018-05-14",8.6011,8.6485,8.4826,8.53,233200.0],["2018-05-15",8.53,8.53,8.3168,8.4115,266800.0],["2018-05-16",8.4589,8.4826,8.4352,8.4826,135200.0],["2018-05-17",8.53,8.5964,8.4589,8.4826,461700.0],["2018-05-18",8.4826,8.5774,8.4826,8.5537,387100.0],["2018-05-21",8.53,8.6485,8.53,8.6011,373500.0],["2018-05-22",8.6248,8.6959,8.5774,8.6485,513500.0],["2018-05-23",8.7196,8.9091,8.6248,8.8617,501500.0],["2018-05-24",8.8617,8.8617,8.6248,8.6248,392200.0],["2018-05-25",8.6722,9.0513,8.6011,9.0276,514800.0],["2018-05-29",8.8854,9.0134,8.8617,8.9802,465100.0],["2018-05-30",9.0039,9.1935,8.9565,9.1461,297600.0],["2018-05-31",9.1461,9.2408,9.075,9.1224,211400.0],["2018-06-01",9.1461,9.3356,9.1461,9.2408,458800.0],["2018-06-04",9.2882,9.4304,9.2882,9.383,680300.0],["2018-06-05",9.383,9.729,9.3261,9.691,799100.0],["2018-06-06",9.691,9.7384,9.4778,9.62,769100.0],["2018-06-07",9.6436,9.6673,9.4304,9.5252,339500.0],["2018-06-08",9.5015,9.5631,9.4541,9.5015,337100.0],["2018-06-11",9.4541,9.5252,9.3498,9.4304,681000.0],["2018-06-12",9.4304,9.5252,9.3593,9.4067,314000.0],["2018-06-13",9.383,9.5015,9.3119,9.4067,252000.0],["2018-06-14",9.4778,9.4778,9.383,9.4778,273000.0],["2018-06-15",9.4304,9.4778,9.3119,9.4541,1498700.0],["2018-06-18",9.4304,9.5252,9.2645,9.2645,208900.0],["2018-06-19",9.2408,9.2408,8.8854,8.9565,493900.0],["2018-06-20",8.9565,9.0039,8.838,8.9091,241800.0],["2018-06-21",8.8854,8.9328,8.6959,8.7196,211400.0],["2018-06-22",8.8143,8.8143,8.5537,8.6485,309000.0],["2018-06-25",8.6485,8.6959,8.4826,8.4826,427300.0],["2018-06-26",8.5063,8.6959,8.4826,8.53,474700.0],["2018-06-27",8.5774,8.9091,8.5774,8.6959,700400.0],["2018-06-28",8.7196,8.7433,8.5063,8.6011,241800.0],["2018-06-29",8.6248,8.6959,8.53,8.6959,245400.0],["2018-07-02",8.6248,8.6959,8.4826,8.4826,348000.0],["2018-07-03",8.53,8.6248,8.53,8.53,79400.0],["2018-07-05",8.5537,8.6485,8.5537,8.6248,228800.0],["2018-07-06",8.6722,8.6959,8.5774,8.6485,263900.0],["2018-07-09",8.767,8.838,8.6485,8.7196,342300.0],["2018-07-10",8.767,8.7906,8.6248,8.6248,276800.0],["2018-07-11",8.6248,8.7433,8.5774,8.5774,201300.0],["2018-07-12",8.6011,8.6485,8.53,8.53,203100.0],["2018-07-13",8.53,8.6011,8.5063,8.5395,271800.0],["2018-07-16",8.5537,8.8049,8.53,8.7196,287600.0],["2018-07-17",8.7196,8.7906,8.6485,8.7906,195900.0],["2018-07-18",8.767,9.0513,8.767,9.0513,1422300.0],["2018-07-19",9.0987,9.1935,9.0276,9.0987,432800.0],["2018-07-20",9.0987,9.2171,9.0513,9.0513,249400.0],["2018-07-23",9.0276,9.1224,8.9091,8.9565,329600.0],["2018-07-24",9.0276,9.1224,8.9565,9.1224,445100.0],["2018-07-25",9.0987,9.2408,8.9565,9.1224,561100.0],["2018-07-26",9.1224,9.2171,9.0276,9.1224,229600.0],["2018-07-27",9.1224,9.1935,8.9707,9.0039,349700.0],["2018-07-30",9.4541,9.4778,9.1224,9.2882,504000.0],["2018-07-31",9.3593,9.7858,9.3119,9.6579,637900.0],["2018-08-01",9.6437,9.6673,9.383,9.4778,580800.0],["2018-08-02",9.4778,9.7147,9.4446,9.62,358400.0],["2018-08-03",9.5963,9.7147,9.4304,9.4778,483700.0],["2018-08-06",9.5848,9.6821,9.4875,9.5605,503400.0],["2018-08-07",9.5848,9.7211,9.4875,9.6335,412800.0],["2018-08-08",9.6092,9.7065,9.5362,9.6092,340400.0],["2018-08-09",9.6092,9.7551,9.5848,9.6821,345300.0],["2018-08-10",9.7308,9.9497,9.6092,9.8038,995300.0],["2018-08-13",9.8038,9.8524,9.6821,9.7065,331800.0],["2018-08-14",9.8524,9.9157,9.7065,9.9011,547700.0],["2018-08-15",9.8038,9.8768,9.7065,9.7794,370400.0],["2018-08-16",9.8281,9.8524,9.6821,9.7308,245900.0],["2018-08-17",9.7551,9.8038,9.6578,9.7794,149600.0],["2018-08-20",9.7794,9.9984,9.7308,9.9011,262300.0],["2018-08-21",9.9011,10.047,9.8038,9.8524,292000.0],["2018-08-22",9.9254,10.0227,9.8281,10.013,360100.0],["2018-08-23",10.0227,10.047,9.8281,9.9011,286500.0],["2018-08-24",9.9011,10.013,9.8524,9.9254,358900.0],["2018-08-27",9.9497,10.0957,9.9254,10.047,337700.0],["2018-08-28",10.0227,10.0714,9.7794,9.8184,418600.0],["2018-08-29",9.8524,9.9254,9.7065,9.7794,419800.0],["2018-08-30",9.8281,9.8281,9.5605,9.7551,269700.0],["2018-08-31",9.7551,9.8038,9.6481,9.7794,273400.0],["2018-09-04",9.8524,9.94,9.7794,9.8281,354700.0],["2018-09-05",9.8281,9.8281,9.6578,9.7308,392300.0],["2018-09-06",9.7308,9.8281,9.5605,9.6578,191700.0],["2018-09-07",9.6578,9.6821,9.5605,9.6578,263300.0],["2018-09-10",9.6578,9.8038,9.6092,9.6578,299300.0],["2018-09-11",9.6821,9.7308,9.5848,9.6578,209000.0],["2018-09-12",9.6578,9.6821,9.5605,9.6092,227200.0],["2018-09-13",9.6335,9.6335,9.3902,9.4632,495200.0],["2018-09-14",9.4389,9.6092,9.3416,9.5118,255000.0],["2018-09-17",9.4875,9.5508,9.4145,9.4632,205200.0],["2018-09-18",9.4875,9.5362,9.4389,9.4389,209000.0],["2018-09-19",9.4632,9.4972,9.3416,9.4389,339200.0],["2018-09-20",9.5362,9.5362,9.3902,9.4145,400900.0],["2018-09-21",9.4389,9.5848,9.3659,9.5848,553200.0],["2018-09-24",9.7308,9.8768,9.6189,9.8038,682400.0],["2018-09-25",9.8281,9.8768,9.6578,9.8281,334600.0],["2018-09-26",9.8038,9.9497,9.7308,9.8281,434700.0],["2018-09-27",9.8524,9.9497,9.7843,9.9254,321000.0],["2018-09-28",9.9254,9.9497,9.8281,9.9254,393800.0],["2018-10-01",9.9351,10.2125,9.8816,10.1054,586900.0],["2018-10-02",10.1249,10.1298,9.9497,10.12,356400.0],["2018-10-03",10.1881,10.193,10.0714,10.12,633900.0],["2018-10-04",10.0762,10.1152,9.9351,10.0811,510500.0],["2018-10-05",10.0568,10.2125,10.0568,10.1492,254600.0],["2018-10-08",10.1054,10.1443,10.0373,10.0568,320400.0],["2018-10-09",10.0616,10.1395,9.9887,10.0373,308600.0],["2018-10-10",10.0908,10.0908,9.8865,9.9205,333600.0],["2018-10-11",9.7308,10.0032,9.7308,9.7843,476300.0],["2018-10-12",9.8524,9.8524,9.6286,9.6627,456700.0],["2018-10-15",9.6627,9.9546,9.6627,9.9157,471700.0],["2018-10-16",9.9497,10.047,9.8281,9.9205,544800.0],["2018-10-17",9.9157,9.9205,9.7503,9.8281,305700.0],["2018-10-18",9.7794,9.9692,9.7308,9.7357,534300.0],["2018-10-19",9.7357,9.8038,9.6335,9.6335,258400.0],["2018-10-22",9.6675,9.6724,9.4973,9.5946,284600.0],["2018-10-23",9.541,9.5946,9.3756,9.4535,377500.0],["2018-10-24",9.4778,9.5556,9.3805,9.3805,1577500.0],["2018-10-25",9.4535,9.7308,9.4389,9.6043,239300.0],["2018-10-26",9.58,9.6092,9.3951,9.5167,358500.0],["2018-10-29",9.4583,9.6675,9.2929,9.434,862700.0],["2018-10-30",9.4729,9.4729,8.1544,9.1129,3027300.0],["2018-10-31",9.1713,9.4681,9.1469,9.3367,494300.0],["2018-11-01",9.3659,9.4924,9.361,9.3853,640300.0],["2018-11-02",9.4048,9.4875,9.2199,9.4048,691800.0],["2018-11-05",9.5118,9.7162,9.3318,9.6773,988300.0],["2018-11-06",9.6298,9.7647,9.5698,9.6698,456800.0],["2018-11-07",9.7897,9.7897,9.6298,9.7347,274400.0],["2018-11-08",9.7347,9.8447,9.6698,9.7697,265300.0],["2018-11-09",9.7247,9.7997,9.6698,9.7697,397700.0],["2018-11-12",9.7747,9.9146,9.7547,9.7997,346900.0],["2018-11-13",9.8297,9.9346,9.7447,9.7947,257400.0],["2018-11-14",9.9346,9.9696,9.7147,9.9246,482500.0],["2018-11-15",9.8497,9.9546,9.8047,9.8697,425700.0],["2018-11-16",9.8697,9.8697,9.7148,9.7747,197900.0],["2018-11-19",9.7747,9.7997,9.6348,9.6398,393500.0],["2018-11-20",9.5948,9.6898,9.3999,9.5248,843200.0],["2018-11-21",9.6198,9.7147,9.6148,9.6698,358800.0],["2018-11-23",9.5648,9.7497,9.5498,9.6948,134400.0],["2018-11-26",9.6948,9.7797,9.6548,9.6698,258000.0],["2018-11-27",9.6198,9.7397,9.5848,9.7098,336300.0],["2018-11-28",9.7147,9.8947,9.6748,9.8847,314500.0],["2018-11-29",9.9396,9.9446,9.8247,9.8497,362200.0],["2018-11-30",9.8447,9.9046,9.7048,9.8197,376500.0],["2018-12-03",9.9196,9.9196,9.6448,9.8097,530600.0],["2018-12-04",9.8147,9.8697,9.7347,9.7347,769100.0],["2018-12-06",9.6598,9.8147,9.4999,9.7747,713700.0],["2018-12-07",9.8297,9.8697,9.7447,9.7797,375700.0],["2018-12-10",9.6998,9.8397,9.6998,9.7597,339800.0],["2018-12-11",9.8397,9.8397,9.7197,9.7297,321100.0],["2018-12-12",9.8197,9.8697,9.7797,9.7947,251600.0],["2018-12-13",9.8147,9.8697,9.7697,9.8597,294100.0],["2018-12-14",9.7947,9.9096,9.7447,9.7947,461700.0],["2018-12-17",9.7547,9.8097,9.4999,9.5398,675700.0],["2018-12-18",9.5199,9.6498,9.4949,9.5199,543600.0],["2018-12-19",9.5448,9.5998,9.4099,9.4449,604400.0],["2018-12-20",9.4099,9.4999,9.0001,9.0451,921000.0],["2018-12-21",8.9951,9.195,8.7453,8.7703,4187400.0],["2018-12-24",8.7603,8.7853,8.6253,8.7203,657600.0],["2018-12-26",8.7952,8.9702,8.6803,8.9202,928700.0],["2018-12-27",8.9452,8.9951,8.2455,8.6353,1057000.0],["2018-12-28",8.6203,8.9801,8.5654,8.8352,932900.0],["2018-12-31",8.7753,8.8652,8.6453,8.6653,496400.0],["2019-01-02",8.5554,8.9951,8.5454,8.7753,347900.0],["2019-01-03",8.7703,8.8802,8.6503,8.7503,765900.0],["2019-01-04",9.0551,9.33,9.0351,9.325,661700.0],["2019-01-07",9.4699,9.6448,9.3999,9.5498,843400.0],["2019-01-08",9.5898,9.7897,9.5748,9.6298,505700.0],["2019-01-09",9.6998,9.7547,9.225,9.245,823000.0],["2019-01-10",9.215,9.4249,9.215,9.215,612300.0],["2019-01-11",9.185,9.315,8.9652,8.9801,693400.0],["2019-01-14",9.0051,9.1001,8.8052,8.8602,623700.0],["2019-01-15",8.8802,8.9502,8.7952,8.8302,491800.0],["2019-01-16",8.8452,8.9452,8.7952,8.8702,368800.0],["2019-01-17",8.8752,9.22,8.8652,9.1301,326200.0],["2019-01-18",9.21,9.245,9.1301,9.22,288600.0],["2019-01-22",9.21,9.275,9.1301,9.225,246600.0],["2019-01-23",9.29,9.4949,9.29,9.4599,423000.0],["2019-01-24",9.4949,9.6148,9.4249,9.4299,422800.0],["2019-01-25",9.4999,9.6648,9.325,9.3899,669300.0],["2019-01-28",9.31,9.7447,9.31,9.6998,703900.0],["2019-01-29",9.7297,9.8097,9.5648,9.7197,427000.0],["2019-01-30",9.7797,9.8047,9.5998,9.7697,319500.0],["2019-01-31",9.7697,9.8647,9.6848,9.7247,288700.0],["2019-02-01",9.8047,9.8297,9.7098,9.8297,296600.0],["2019-02-04",9.8397,9.9696,9.7997,9.9596,631000.0],["2019-02-05",9.9696,10.0296,9.9246,9.9396,398700.0],["2019-02-06",9.9191,10.0064,9.7959,9.7959,334400.0],["2019-02-07",9.7959,9.8575,9.5648,9.6316,615400.0],["2019-02-08",9.6829,9.6932,9.5648,9.6573,237500.0],["2019-02-11",9.6573,9.7805,9.6573,9.7137,199000.0],["2019-02-12",9.8164,9.9242,9.7702,9.8164,290100.0],["2019-02-13",9.8575,9.9602,9.7497,9.8626,432400.0],["2019-02-14",9.8986,9.9088,9.5597,9.8267,469200.0],["2019-02-15",9.8421,9.9499,9.8421,9.8729,222700.0],["2019-02-19",9.878,9.9345,9.7907,9.8061,241000.0],["2019-02-20",9.8318,9.8832,9.7805,9.7907,233100.0],["2019-02-21",9.7907,9.8472,9.6573,9.7343,285000.0],["2019-02-22",9.7548,9.8575,9.6675,9.7805,265800.0],["2019-02-25",9.7856,9.8164,9.6521,9.7702,330600.0],["2019-02-26",9.7497,10.0064,9.7497,9.9191,616100.0],["2019-02-27",9.9242,9.9756,9.8934,9.9499,225400.0],["2019-02-28",9.9242,9.9807,9.8267,9.9602,170300.0],["2019-03-01",9.9961,10.0731,9.9037,9.9602,177400.0],["2019-03-04",10.1091,10.1399,9.9858,10.0423,275100.0],["2019-03-05",10.0628,10.1039,9.9653,10.0526,225100.0],["2019-03-06",10.1142,10.1296,9.9858,10.0372,230800.0],["2019-03-07",10.068,10.2528,10.0218,10.1963,444300.0],["2019-03-08",10.1758,10.2785,10.0988,10.2785,452700.0],["2019-03-11",10.2785,10.5352,10.2117,10.4736,654800.0],["2019-03-12",10.5146,10.5146,10.4017,10.4787,238800.0],["2019-03-13",10.4941,10.5763,10.4325,10.4376,364000.0],["2019-03-14",10.4274,10.5968,10.4017,10.53,527500.0],["2019-03-15",10.5455,10.6533,10.4325,10.5917,940400.0],["2019-03-18",10.6071,10.6687,10.5506,10.5814,373000.0],["2019-03-19",10.6071,10.643,10.5146,10.5609,413200.0],["2019-03-20",10.5146,10.6019,10.4736,10.5506,315700.0],["2019-03-21",10.489,10.6019,10.453,10.5506,317600.0],["2019-03-22",10.4787,10.5917,10.3452,10.3709,269900.0],["2019-03-25",10.3709,10.5146,10.3709,10.5146,278000.0],["2019-03-26",10.5146,10.6019,10.5044,10.53,283200.0],["2019-03-27",10.53,10.6019,10.4582,10.4941,476900.0],["2019-03-28",10.53,10.5711,10.4479,10.4838,375500.0],["2019-03-29",10.489,10.5095,10.4222,10.453,507700.0],["2019-04-01",10.5455,10.5455,10.3709,10.3966,370100.0],["2019-04-02",10.3914,10.4376,10.1707,10.2271,502900.0],["2019-04-03",10.2733,10.4479,9.8575,9.9088,790600.0],["2019-04-04",9.955,9.9858,9.6624,9.7497,1141600.0],["2019-04-05",9.7651,9.8061,9.611,9.7599,1274300.0],["2019-04-08",9.7702,9.7753,9.6521,9.7291,641500.0],["2019-04-09",9.7445,9.7599,9.6264,9.7189,445500.0],["2019-04-10",9.7394,9.7394,9.57,9.5802,449700.0],["2019-04-11",9.57,9.647,9.5135,9.5905,565500.0],["2019-04-12",9.6264,9.6573,9.5238,9.5494,616100.0],["2019-04-15",9.5648,9.6264,9.5238,9.6264,473200.0],["2019-04-16",9.6264,9.724,9.6008,9.6983,495100.0],["2019-04-17",9.6983,9.7189,9.5238,9.5546,397800.0],["2019-04-18",9.5546,9.6162,9.4519,9.5648,558300.0],["2019-04-22",9.5802,9.7599,9.5751,9.6778,520500.0],["2019-04-23",9.7137,9.878,9.6932,9.7137,631000.0],["2019-04-24",9.7189,9.801,9.6521,9.6932,477900.0],["2019-04-25",9.6932,9.9088,9.6932,9.8575,763300.0],["2019-04-26",9.8729,9.9858,9.8472,9.955,652300.0],["2019-04-29",10.2015,10.2169,9.8729,9.9294,851300.0],["2019-04-30",10.0937,10.1039,9.801,9.8934,803600.0],["2019-05-01",9.8986,9.9396,9.7291,9.8061,694800.0],["2019-05-02",9.8113,9.878,9.7291,9.8267,438600.0],["2019-05-03",9.8832,9.9756,9.8164,9.9704,786300.0],["2019-05-06",9.9037,9.955,9.8061,9.9345,527600.0],["2019-05-07",9.9213,9.9688,9.7312,9.8421,597300.0],["2019-05-08",9.7893,9.9424,9.7735,9.8157,317500.0],["2019-05-09",9.7787,9.7946,9.652,9.7787,424600.0],["2019-05-10",9.7734,9.8579,9.6995,9.747,452400.0],["2019-05-13",9.652,9.7576,9.5886,9.6467,556900.0],["2019-05-14",9.6573,9.8263,9.6467,9.784,289000.0],["2019-05-15",9.7998,9.8368,9.6414,9.747,255900.0],["2019-05-16",9.7365,10.0533,9.7312,9.953,516700.0],["2019-05-17",10.0322,10.0322,9.7946,9.8157,495900.0],["2019-05-20",9.8632,9.9213,9.6837,9.7207,393300.0],["2019-05-21",9.7259,9.7682,9.6943,9.7207,301300.0],["2019-05-22",9.689,9.7207,9.5094,9.5358,320700.0],["2019-05-23",9.5042,9.5306,9.2454,9.2666,736800.0],["2019-05-24",9.3088,9.4091,9.1715,9.1821,702200.0],["2019-05-28",9.2402,9.2507,9.0501,9.0712,532000.0],["2019-05-29",9.0342,9.0606,8.7702,9.0501,569500.0],["2019-05-30",9.0554,9.2138,8.9762,8.9973,223200.0],["2019-05-31",8.9762,9.087,8.7966,9.087,254700.0],["2019-06-03",9.1134,9.2824,9.1029,9.1293,377700.0],["2019-06-04",9.1398,9.3669,9.1398,9.2507,454600.0],["2019-06-05",9.2507,9.351,9.0659,9.219,288600.0],["2019-06-06",9.1926,9.2666,9.1346,9.2085,277300.0],["2019-06-07",9.1979,9.2718,9.1082,9.1979,396800.0],["2019-06-10",9.2032,9.293,9.0659,9.0818,321400.0],["2019-06-11",9.0976,9.2718,9.0976,9.1346,280500.0],["2019-06-12",9.1346,9.161,8.8864,8.897,554700.0],["2019-06-13",8.9234,9.0237,8.8758,8.9498,334900.0],["2019-06-14",9.0026,9.029,8.9075,8.9498,367500.0],["2019-06-17",8.9709,9.0131,8.9128,8.9709,353100.0],["2019-06-18",8.992,9.1293,8.9709,8.992,431000.0],["2019-06-19",9.0237,9.0554,8.9234,8.9234,436200.0],["2019-06-20",9.0342,9.1451,8.9286,9.029,851100.0],["2019-06-21",9.029,9.0395,8.9128,8.9603,606100.0],["2019-06-24",8.955,9.1293,8.9498,8.9656,699500.0],["2019-06-25",8.9814,9.0237,8.897,8.9128,779000.0],["2019-06-26",8.9603,9.0131,8.9234,8.9234,330400.0],["2019-06-27",8.9181,9.0237,8.9075,8.9234,344300.0],["2019-06-28",8.9286,9.029,8.9075,8.9656,319000.0],["2019-07-01",9.0237,9.161,8.9709,8.9814,518300.0],["2019-07-02",9.0554,9.1768,8.9445,9.1346,691800.0],["2019-07-03",9.161,9.3352,9.161,9.3035,332400.0],["2019-07-05",9.3194,9.3933,9.2877,9.3405,453500.0],["2019-07-08",9.3352,9.52,9.3141,9.5042,589900.0],["2019-07-09",9.5147,9.5622,9.3722,9.4989,362500.0],["2019-07-10",9.5094,9.5517,9.4355,9.4989,226000.0],["2019-07-11",9.5517,9.557,9.4091,9.4302,234200.0],["2019-07-12",9.4989,9.4989,9.2718,9.351,488000.0],["2019-07-15",9.3722,9.5094,9.2402,9.2507,595800.0],["2019-07-16",9.2507,9.2771,9.0026,9.1134,664100.0],["2019-07-17",9.0026,9.1134,8.8758,8.9286,679400.0],["2019-07-18",8.897,9.0131,8.823,8.955,414200.0],["2019-07-19",8.9762,9.029,8.8442,8.955,416200.0],["2019-07-22",9.0131,9.0448,8.9392,9.0078,507100.0],["2019-07-23",9.0078,9.1979,9.0078,9.1346,302500.0],["2019-07-24",9.1082,9.3194,9.1082,9.1821,218900.0],["2019-07-25",9.1874,9.4144,9.0078,9.0765,791700.0],["2019-07-26",8.9762,9.2243,8.955,9.0448,679600.0],["2019-07-29",9.0501,9.2877,9.0078,9.2613,397500.0],["2019-07-30",9.2454,9.293,9.1346,9.293,286300.0],["2019-07-31",9.2877,9.3405,9.2243,9.256,281200.0],["2019-08-01",9.2402,9.2982,9.1504,9.1504,331200.0],["2019-08-02",9.2402,9.2402,9.0131,9.0554,400100.0],["2019-08-05",9.1768,9.1768,8.9603,9.0184,594000.0],["2019-08-06",9.2529,9.2747,8.953,8.9748,449200.0],["2019-08-07",8.9203,8.9421,8.6531,8.7839,693500.0],["2019-08-08",8.7567,8.9802,8.7403,8.9748,795400.0],["2019-08-09",8.9966,9.1329,8.7022,8.724,304800.0],["2019-08-12",8.8385,8.8494,7.9606,8.0097,1156600.0],["2019-08-13",8.0751,8.2441,7.9388,8.1569,712900.0],["2019-08-14",8.2114,8.2496,7.9224,7.9879,500700.0],["2019-08-15",8.0097,8.1515,7.857,7.9006,485800.0],["2019-08-16",7.917,8.1569,7.8952,8.1569,388600.0],["2019-08-19",8.2114,8.2878,8.1351,8.2005,355900.0],["2019-08-20",8.2169,8.2169,8.0479,8.0915,354300.0],["2019-08-21",8.1787,8.315,8.1296,8.3041,464400.0],["2019-08-22",8.3696,8.5331,8.3314,8.435,344800.0],["2019-08-23",8.495,8.6585,8.4513,8.5604,411100.0],["2019-08-26",8.6204,8.6204,8.2769,8.2987,296400.0],["2019-08-27",8.3096,8.3696,8.1242,8.146,215400.0],["2019-08-28",8.1515,8.1515,8.0151,8.086,297700.0],["2019-08-29",8.1024,8.3314,8.1024,8.315,266500.0],["2019-08-30",8.435,8.4731,8.2441,8.435,699000.0],["2019-09-03",8.435,8.5113,8.2769,8.5004,326700.0],["2019-09-04",8.5604,8.8875,8.5004,8.6149,540000.0],["2019-09-05",8.7621,8.9421,8.6585,8.8766,435700.0],["2019-09-06",8.8439,8.8875,8.6967,8.6967,196000.0],["2019-09-09",8.724,8.9911,8.724,8.953,300800.0],["2019-09-10",8.9366,9.1056,8.9093,9.0947,474700.0],["2019-09-11",9.1274,9.1274,8.9802,8.9966,242200.0],["2019-09-12",8.9693,8.9911,8.6476,8.6476,315500.0],["2019-09-13",8.8003,8.9039,8.604,8.6803,302400.0],["2019-09-16",8.7185,8.8112,8.5877,8.7349,339800.0],["2019-09-17",8.7512,8.7512,8.5059,8.5658,240200.0],["2019-09-18",8.5495,8.7403,8.5113,8.6204,280000.0],["2019-09-19",8.6858,8.7022,8.5168,8.5822,181700.0],["2019-09-20",8.6149,8.7185,8.5331,8.7131,408100.0],["2019-09-23",8.6149,8.7894,8.5877,8.5931,316100.0],["2019-09-24",8.5495,8.6585,8.5331,8.6313,202800.0],["2019-09-25",8.6422,8.7512,8.6095,8.6803,232600.0],["2019-09-26",8.7294,8.7349,8.4241,8.6204,338100.0],["2019-09-27",8.6422,8.724,8.5767,8.6967,186800.0],["2019-09-30",8.6967,8.8003,8.5986,8.7294,325100.0],["2019-10-01",8.7022,8.7948,8.2441,8.3423,872900.0],["2019-10-02",8.3477,8.3968,8.0206,8.0533,618700.0],["2019-10-03",8.0969,8.1242,7.9334,8.0151,580600.0],["2019-10-04",8.1024,8.1133,8.0097,8.0424,320800.0],["2019-10-07",8.0424,8.0751,7.857,7.8625,484900.0],["2019-10-08",7.8679,7.9279,7.4426,7.459,807900.0],["2019-10-09",7.6062,7.688,7.5299,7.568,275400.0],["2019-10-10",7.6062,7.6771,7.5244,7.6171,366500.0],["2019-10-11",7.6444,7.6716,7.5408,7.6226,510800.0],["2019-10-14",7.5571,7.6226,7.3063,7.3663,895500.0],["2019-10-15",7.3663,7.4863,7.3336,7.4644,465600.0],["2019-10-16",7.4699,7.5244,7.4154,7.4154,218200.0],["2019-10-17",7.4099,7.4699,7.3663,7.3827,329100.0],["2019-10-18",7.3717,7.5408,7.3336,7.4535,566300.0],["2019-10-21",7.5081,7.6444,7.4753,7.6008,358200.0],["2019-10-22",7.5899,7.8025,7.5844,7.6771,377100.0],["2019-10-23",7.688,7.7371,7.6498,7.7207,290200.0],["2019-10-24",7.7262,7.7316,7.519,7.5299,451200.0],["2019-10-25",7.5081,7.6062,7.3881,7.4426,404900.0],["2019-10-28",7.3881,7.5353,6.7556,6.8429,1885500.0],["2019-10-29",6.8429,6.8974,6.314,6.3576,2049100.0],["2019-10-30",6.3249,6.4067,5.9159,5.9705,2766900.0],["2019-10-31",5.9705,6.2158,5.6161,6.2158,1731900.0],["2019-11-01",6.2431,6.6302,6.1831,6.6029,1106200.0],["2019-11-04",6.8429,6.9628,6.6411,6.8974,1310900.0],["2019-11-05",7.0119,7.0446,6.821,6.9356,1042000.0],["2019-11-06",6.9697,6.9697,6.8331,6.9299,888300.0],["2019-11-07",6.9754,7.1178,6.4402,6.6679,1248900.0],["2019-11-08",6.611,6.7135,6.4914,6.6679,698200.0],["2019-11-11",6.5939,6.8217,6.5085,6.8046,882600.0],["2019-11-12",6.8217,7.0039,6.7704,6.9128,623500.0],["2019-11-13",6.8558,6.9412,6.6565,6.7476,746900.0],["2019-11-14",6.7135,6.8331,6.5882,6.7989,485400.0],["2019-11-15",6.8274,7.0437,6.8103,7.0153,949100.0],["2019-11-18",6.9526,6.9982,6.6167,6.7078,714400.0],["2019-11-19",6.6224,6.6793,6.4743,6.6508,783600.0],["2019-11-20",6.5996,6.5996,6.3832,6.4231,629200.0],["2019-11-21",6.406,6.4857,6.2181,6.4231,833600.0],["2019-11-22",6.4345,6.554,6.2579,6.2636,535200.0],["2019-11-25",6.2238,6.4231,6.1782,6.3434,674200.0],["2019-11-26",6.3263,6.3946,6.0529,6.1213,808100.0],["2019-11-27",6.1099,6.1327,5.9505,6.0757,657000.0],["2019-11-29",6.0416,6.0871,5.9106,5.9789,498800.0],["2019-12-02",5.996,6.0529,5.6771,5.7568,879300.0],["2019-12-03",5.6942,5.8252,5.5974,5.8138,675500.0],["2019-12-04",5.8536,5.9106,5.6999,5.7796,361100.0],["2019-12-05",5.7341,5.8366,5.643,5.8195,648700.0],["2019-12-06",5.8366,5.8537,5.7455,5.7568,587700.0],["2019-12-09",5.6999,5.8138,5.643,5.8138,663800.0],["2019-12-10",5.7739,5.8423,5.7227,5.7853,523200.0],["2019-12-11",5.7284,5.7967,5.6714,5.6885,615600.0],["2019-12-12",5.6771,5.9049,5.6202,5.865,755200.0],["2019-12-13",5.865,5.8707,5.6544,5.6828,759000.0],["2019-12-16",5.6942,5.9789,5.6942,5.9391,967600.0],["2019-12-17",5.9789,6.1156,5.9391,5.9789,699300.0],["2019-12-18",5.9903,6.406,5.9903,6.3547,610800.0],["2019-12-19",6.406,6.5483,6.1384,6.2522,547800.0],["2019-12-20",6.2522,6.3035,6.1042,6.1725,2708200.0],["2019-12-23",6.1725,6.2067,6.0359,6.0586,808700.0],["2019-12-24",6.0302,6.1782,5.9846,6.1725,491100.0],["2019-12-26",6.1782,6.2352,6.1042,6.1611,654500.0],["2019-12-27",6.1611,6.4288,6.1156,6.4288,972800.0],["2019-12-30",6.4686,6.6053,6.2636,6.2864,984200.0],["2019-12-31",6.2978,6.3206,6.1213,6.1611,994900.0],["2020-01-02",6.2636,6.5882,6.2636,6.5825,742800.0],["2020-01-03",6.6565,6.6622,6.5028,6.6338,363500.0],["2020-01-06",6.6281,6.7875,6.6053,6.7306,491400.0],["2020-01-07",6.7306,6.8274,6.6338,6.759,540400.0],["2020-01-08",6.7761,6.8444,6.5313,6.5996,563600.0],["2020-01-09",6.6395,6.7249,6.5711,6.7192,478200.0],["2020-01-10",6.7932,6.7932,6.4572,6.48,575000.0],["2020-01-13",6.4743,6.5711,6.4572,6.5256,270900.0],["2020-01-14",6.5256,6.554,6.3775,6.3946,306800.0],["2020-01-15",6.4345,6.5313,6.2921,6.4572,704000.0],["2020-01-16",6.4288,6.5199,6.2921,6.3035,544800.0],["2020-01-17",6.3092,6.3661,6.2124,6.2636,819900.0],["2020-01-21",6.2352,6.2636,5.9903,5.996,637200.0],["2020-01-22",6.0074,6.0359,5.7682,5.8366,710500.0],["2020-01-23",5.848,5.865,5.717,5.7512,469600.0],["2020-01-24",5.791,5.791,5.6031,5.6544,1296700.0],["2020-01-27",5.4949,5.5803,5.1191,5.2501,2352600.0],["2020-01-28",5.3412,5.5063,5.2159,5.2842,932800.0],["2020-01-29",5.2956,5.4323,5.2558,5.3184,754100.0],["2020-01-30",5.2956,5.3298,5.1305,5.2615,825000.0],["2020-01-31",5.2387,5.2501,5.1248,5.1476,623500.0],["2020-02-03",5.2387,5.2671,4.8059,4.9027,1649900.0],["2020-02-04",5.028,5.2216,4.9824,5.102,1702400.0],["2020-02-05",5.1817,5.4949,5.1817,5.4778,1133400.0],["2020-02-06",5.4897,5.4957,5.1689,5.3234,2174400.0],["2020-02-07",5.3174,5.3174,4.9669,5.0857,1097100.0],["2020-02-10",5.1451,5.1808,4.8184,4.8718,997000.0],["2020-02-11",4.9015,4.9134,4.5748,4.6401,1028300.0],["2020-02-12",4.6401,4.7292,4.6104,4.6876,999700.0],["2020-02-13",4.6579,4.7174,4.5807,4.6758,829200.0],["2020-02-14",4.8243,4.8481,4.6282,4.7768,1215000.0],["2020-02-18",4.7055,4.7827,4.4381,4.4738,1568000.0],["2020-02-19",4.4559,4.551,4.3371,4.4916,653700.0],["2020-02-20",4.5154,4.5213,4.3787,4.4084,474600.0],["2020-02-21",4.4084,4.5332,4.2539,4.4856,670100.0],["2020-02-24",4.3015,4.45,4.1708,4.3787,532000.0],["2020-02-25",4.3787,4.3965,4.1292,4.1708,736200.0],["2020-02-26",4.1529,4.2539,4.0638,4.0876,761000.0],["2020-02-27",4.0222,4.0638,3.7133,3.7489,1906600.0],["2020-02-28",3.541,4.0816,3.541,4.0044,1576100.0],["2020-03-02",4.0638,4.2658,3.945,4.1826,628500.0],["2020-03-03",4.248,4.2718,3.9509,3.9985,475200.0],["2020-03-04",4.0698,4.1232,3.9212,4.0638,504000.0],["2020-03-05",4.0698,4.1173,3.8915,3.945,437800.0],["2020-03-06",3.8737,3.9569,3.5945,3.6658,864400.0],["2020-03-09",3.2439,3.3033,2.828,2.929,1641600.0],["2020-03-10",3.0894,3.5232,2.9172,3.3806,992000.0],["2020-03-11",3.2677,3.333,3.0122,3.0241,877600.0],["2020-03-12",2.7092,2.7627,2.531,2.5963,1035200.0],["2020-03-13",2.7389,2.9053,2.3943,2.7983,1212100.0],["2020-03-16",2.2993,2.5488,2.2933,2.4656,875800.0],["2020-03-17",2.4656,2.7746,2.3468,2.5191,546600.0],["2020-03-18",2.4359,2.4834,1.8002,1.8656,1500500.0],["2020-03-19",1.9071,3.2083,1.8893,3.2083,1580500.0],["2020-03-20",3.1548,3.1786,2.3052,2.3052,1127700.0],["2020-03-23",2.2874,2.4003,2.0319,2.0378,1129600.0],["2020-03-24",2.2814,2.3706,2.0913,2.3052,657100.0],["2020-03-25",2.3171,2.5072,2.2161,2.2933,808700.0],["2020-03-26",2.2874,2.4181,2.1626,2.228,982700.0],["2020-03-27",2.2042,2.2874,2.0735,2.1388,665100.0],["2020-03-30",2.02,2.121,1.818,1.8537,1221800.0],["2020-03-31",1.8418,2.0794,1.7824,1.8418,1059700.0],["2020-04-01",1.8121,1.8299,1.6041,1.6517,930200.0],["2020-04-02",1.7764,1.9963,1.7111,1.8953,816400.0],["2020-04-03",1.9368,1.9606,1.6398,1.7824,966700.0],["2020-04-06",1.818,1.9547,1.7824,1.8774,623200.0],["2020-04-07",1.9547,2.0022,1.824,1.8477,753100.0],["2020-04-08",1.925,1.9428,1.723,1.7824,1045300.0],["2020-04-09",1.8537,2.0141,1.8299,1.9666,1237100.0],["2020-04-13",1.9784,2.2517,1.8656,2.2101,1007600.0],["2020-04-14",2.2161,2.6082,2.2101,2.5904,1060500.0],["2020-04-15",2.3943,2.424,2.1151,2.222,1000100.0],["2020-04-16",2.2636,2.329,2.0676,2.0794,646400.0],["2020-04-17",2.2636,2.3052,2.0913,2.1448,753100.0],["2020-04-20",2.1329,2.1923,2.0141,2.0378,855800.0],["2020-04-21",1.9666,2.1032,1.9606,2.0557,689800.0],["2020-04-22",2.1091,2.1329,2.0141,2.0141,638300.0],["2020-04-23",2.0378,2.2101,1.9903,2.02,699200.0],["2020-04-24",2.0735,2.1626,1.9606,1.9903,679400.0],["2020-04-27",2.0497,2.0616,1.9071,2.0141,913900.0],["2020-04-28",2.0794,2.0973,1.925,1.9428,1237600.0],["2020-04-29",2.02,2.3765,2.0022,2.2339,1471900.0],["2020-04-30",2.2993,2.43,2.1389,2.3052,1122200.0],["2020-05-01",2.2101,2.2399,2.0973,2.1507,863800.0],["2020-05-04",2.1151,2.222,2.02,2.0794,525700.0],["2020-05-05",2.1567,2.2458,2.0438,2.0616,691500.0],["2020-05-06",2.1151,2.1448,1.9606,1.9725,749400.0],["2020-05-07",2.0319,2.0794,1.9606,2.026,531000.0],["2020-05-08",1.9784,2.0319,1.9012,1.9963,988900.0],["2020-05-11",1.9963,2.0735,1.9606,2.0022,586700.0],["2020-05-12",2.0141,2.0616,1.919,1.919,593600.0],["2020-05-13",1.9131,1.9309,1.6814,1.717,1435500.0],["2020-05-14",1.723,1.8061,1.6695,1.6814,791400.0],["2020-05-15",1.6873,1.7586,1.6814,1.6873,654400.0],["2020-05-18",1.7824,1.9784,1.7408,1.8774,1124700.0],["2020-05-19",1.9606,1.9606,1.7883,1.8002,576400.0],["2020-05-20",1.8358,1.8893,1.824,1.8299,559100.0],["2020-05-21",1.8358,1.9012,1.8121,1.8418,518600.0],["2020-05-22",1.8715,1.8774,1.7943,1.824,404900.0],["2020-05-26",1.8834,1.9606,1.8477,1.8596,700000.0],["2020-05-27",1.9012,1.9368,1.8358,1.9131,472700.0],["2020-05-28",1.9368,2.0319,1.8537,1.9428,542000.0],["2020-05-29",1.9547,1.9903,1.8418,1.8834,561200.0],["2020-06-01",1.8953,1.9606,1.818,1.818,994500.0],["2020-06-02",1.8656,1.8953,1.8061,1.818,1022300.0],["2020-06-03",1.8656,1.9547,1.8418,1.8477,1173800.0],["2020-06-04",1.8715,2.0794,1.8656,1.9428,1568400.0],["2020-06-05",2.1151,2.3052,2.1091,2.2399,2035800.0],["2020-06-08",2.4656,2.9172,2.4359,2.9112,2531700.0],["2020-06-09",2.9647,2.9647,2.5547,2.6676,1351000.0],["2020-06-10",2.6142,2.6676,2.3706,2.5072,1148400.0],["2020-06-11",2.2933,2.531,2.1686,2.2874,938500.0],["2020-06-12",2.4834,2.4834,2.2874,2.3943,780800.0],["2020-06-15",2.3111,2.3409,2.1804,2.2042,1229700.0],["2020-06-16",2.3527,2.4121,2.222,2.2577,1086000.0],["2020-06-17",2.3052,2.3052,2.1151,2.121,850400.0],["2020-06-18",2.1448,2.1983,2.0735,2.1032,637200.0],["2020-06-19",2.1686,2.2161,1.9725,2.0913,4057300.0],["2020-06-22",2.0913,2.1448,2.0557,2.1091,530300.0],["2020-06-23",2.1507,2.2517,2.0854,2.1329,724800.0],["2020-06-24",2.0854,2.0913,2.0081,2.0319,585400.0],["2020-06-25",2.02,2.121,1.9903,2.121,529900.0],["2020-06-26",2.121,2.121,2.0438,2.0438,774900.0],["2020-06-29",2.0616,2.0913,1.9784,2.02,579600.0],["2020-06-30",1.9963,2.0141,1.925,1.9368,693200.0],["2020-07-01",1.9487,2.0319,1.9309,1.9368,483900.0],["2020-07-02",1.9666,2.0319,1.925,1.9428,455100.0],["2020-07-06",2.0141,2.0438,1.9547,2.026,623800.0],["2020-07-07",2.0081,2.02,1.9428,1.9547,346400.0],["2020-07-08",1.9428,1.9963,1.9309,1.9725,350200.0],["2020-07-09",1.9606,1.9725,1.8953,1.919,607400.0],["2020-07-10",1.8893,1.9606,1.8774,1.925,405700.0],["2020-07-13",1.9368,1.9487,1.8418,1.8477,1029300.0],["2020-07-14",1.8418,1.8715,1.8121,1.8358,333800.0],["2020-07-15",1.8477,1.9428,1.8358,1.9309,331000.0],["2020-07-16",1.9071,1.9487,1.8715,1.8893,232500.0],["2020-07-17",1.9012,1.9309,1.8477,1.8656,205400.0],["2020-07-20",1.8596,1.8893,1.824,1.8656,382600.0],["2020-07-21",1.8656,1.9547,1.8656,1.925,366900.0],["2020-07-22",1.9071,1.919,1.8774,1.9012,206500.0],["2020-07-23",1.8893,1.9666,1.8774,1.925,331500.0],["2020-07-24",1.925,2.02,1.9131,2.0141,429200.0],["2020-07-27",2.0438,2.0557,1.9309,2.0319,644000.0],["2020-07-28",2.0081,2.0141,1.9309,1.9487,453600.0],["2020-07-29",1.9428,2.0438,1.9131,2.026,378400.0],["2020-07-30",2.02,2.02,1.9428,1.9963,390700.0],["2020-07-31",1.9606,1.9725,1.9071,1.9487,300800.0],["2020-08-03",1.9309,1.9428,1.8774,1.8774,411400.0],["2020-08-04",1.9012,1.9666,1.8774,1.9428,386300.0],["2020-08-05",1.9606,1.9844,1.925,1.9725,340900.0],["2020-08-06",1.9547,1.9606,1.8774,1.9368,436700.0],["2020-08-07",1.9309,1.9368,1.8774,1.9071,253600.0],["2020-08-10",1.9012,2.0081,1.9012,1.9725,646900.0],["2020-08-11",1.9784,2.0319,1.9012,1.9012,669100.0],["2020-08-12",1.919,1.9844,1.9012,1.9666,353500.0],["2020-08-13",1.9606,1.9725,1.925,1.9547,275400.0],["2020-08-14",1.9547,2.228,1.9487,2.0913,1246700.0],["2020-08-17",2.1151,2.2874,2.0913,2.2755,765300.0],["2020-08-18",2.2814,2.2814,2.0378,2.0616,1230700.0],["2020-08-19",2.1032,2.1507,2.02,2.0319,454100.0],["2020-08-20",2.0794,2.0794,1.9666,2.0081,417800.0],["2020-08-21",1.9903,2.0081,1.9012,1.9487,474600.0],["2020-08-24",1.9606,2.0497,1.9309,2.0081,728500.0],["2020-08-25",2.0141,2.026,1.9487,1.9903,369700.0],["2020-08-26",1.9903,1.9903,1.9368,1.9666,329100.0],["2020-08-27",1.9784,2.0081,1.9487,1.9547,277000.0],["2020-08-28",1.9487,2.0438,1.9428,2.0319,433800.0],["2020-08-31",2.0319,2.0378,1.9606,1.9784,331500.0],["2020-09-01",1.9844,1.9903,1.9368,1.9666,302500.0],["2020-09-02",1.9487,1.9606,1.818,1.8537,1274200.0],["2020-09-03",1.8418,1.9131,1.8358,1.8715,504200.0],["2020-09-04",1.9012,1.9131,1.8299,1.8418,292400.0],["2020-09-08",1.8477,1.8656,1.8002,1.8299,364200.0],["2020-09-09",1.8358,1.8358,1.7943,1.8121,262600.0],["2020-09-10",1.824,1.8715,1.7883,1.8299,504600.0],["2020-09-11",1.8299,1.8596,1.7943,1.8537,421600.0],["2020-09-14",1.8477,1.9131,1.824,1.8953,516700.0],["2020-09-15",1.8893,1.9903,1.8715,1.9428,551300.0],["2020-09-16",1.9487,1.9725,1.9012,1.919,526700.0],["2020-09-17",1.9131,1.9428,1.8537,1.9131,426000.0],["2020-09-18",1.9309,1.9844,1.8656,1.8893,918700.0],["2020-09-21",1.8418,1.8537,1.723,1.7527,817700.0],["2020-09-22",1.7764,1.8061,1.723,1.7467,477500.0],["2020-09-23",1.7646,1.8121,1.7348,1.7348,534200.0],["2020-09-24",1.717,1.7646,1.6517,1.6992,919300.0],["2020-09-25",1.7051,1.723,1.6754,1.7051,243200.0],["2020-09-28",1.723,1.7646,1.6517,1.6933,850600.0],["2020-09-29",1.7289,1.7527,1.6517,1.6576,565600.0],["2020-09-30",1.6576,1.7111,1.6398,1.6457,544700.0],["2020-10-01",1.6398,1.6754,1.5625,1.6457,592100.0],["2020-10-02",1.5804,1.7051,1.5804,1.6992,345200.0],["2020-10-05",1.6992,1.7646,1.6992,1.7467,235700.0],["2020-10-06",1.7467,1.7943,1.6754,1.6814,520100.0],["2020-10-07",1.6636,1.6933,1.6398,1.6398,395800.0],["2020-10-08",1.6933,1.6992,1.616,1.6814,512600.0],["2020-10-09",1.7051,1.717,1.616,1.6517,465800.0],["2020-10-12",1.6338,1.6873,1.6338,1.6636,230500.0],["2020-10-13",1.6635,1.6754,1.6101,1.6101,421900.0],["2020-10-14",1.6041,1.6933,1.6041,1.6636,345600.0],["2020-10-15",1.622,1.6517,1.5923,1.622,270100.0],["2020-10-16",1.6338,1.6398,1.5804,1.5923,349400.0],["2020-10-19",1.5982,1.616,1.5625,1.5625,447700.0],["2020-10-20",1.5863,1.622,1.5744,1.5982,327400.0],["2020-10-21",1.5923,1.6517,1.5923,1.6279,304600.0],["2020-10-22",1.6279,1.6992,1.5863,1.6754,389100.0],["2020-10-23",1.6992,1.9012,1.6636,1.8537,901400.0],["2020-10-26",1.925,2.0735,1.8596,1.9963,1826800.0],["2020-10-27",2.0081,2.0081,1.8537,1.9309,680800.0],["2020-10-28",1.8715,1.9368,1.818,1.9071,587400.0],["2020-10-29",1.9012,1.9547,1.8537,1.9428,336000.0],["2020-10-30",1.9131,1.9903,1.9012,1.9131,265900.0],["2020-11-02",1.9071,2.1507,1.9071,2.1091,1232100.0],["2020-11-03",2.1388,2.2933,2.0854,2.2339,1649500.0],["2020-11-04",2.1686,2.1686,1.9131,1.925,1133700.0],["2020-11-05",1.9071,2.0378,1.9071,1.9606,392200.0],["2020-11-06",1.9428,1.9784,1.8953,1.9309,397000.0],["2020-11-09",2.0913,2.1686,2.0081,2.0794,1129900.0],["2020-11-10",2.1091,2.1389,2.0378,2.0735,525200.0],["2020-11-11",2.0557,2.0557,1.9903,2.026,451200.0],["2020-11-12",1.9368,2.0438,1.9368,1.9666,455000.0],["2020-11-13",1.9725,2.127,1.9725,2.0973,571500.0],["2020-11-16",2.1329,2.2993,2.0794,2.2161,1179800.0],["2020-11-17",2.1983,2.3527,2.1507,2.2993,982800.0],["2020-11-18",2.2874,2.5547,2.2577,2.4716,948900.0],["2020-11-19",2.4716,2.4716,2.2696,2.4121,659200.0],["2020-11-20",2.43,2.43,2.3706,2.3884,269600.0],["2020-11-23",2.4062,2.6082,2.4062,2.4834,684300.0],["2020-11-24",2.525,2.6142,2.5131,2.5547,576600.0],["2020-11-25",2.5547,2.6201,2.5131,2.5785,404600.0],["2020-11-27",2.6142,2.8043,2.5844,2.7567,587700.0],["2020-11-30",2.834,2.8934,2.6023,2.6736,963300.0],["2020-12-01",2.727,2.7508,2.6142,2.6379,422600.0],["2020-12-02",2.6439,2.8756,2.632,2.8162,673600.0],["2020-12-03",2.834,2.8518,2.733,2.7449,625800.0],["2020-12-04",2.7805,2.9112,2.7389,2.8399,777600.0],["2020-12-07",2.8399,3.0538,2.7864,2.929,858400.0],["2020-12-08",2.929,3.0182,2.8815,3.0003,483000.0],["2020-12-09",3.0182,3.0657,2.9231,3.0182,645200.0],["2020-12-10",3.0003,3.2202,2.9766,3.1073,874100.0],["2020-12-11",3.1489,3.1667,2.9944,3.0241,530200.0],["2020-12-14",3.03,3.1489,2.9053,2.9647,559100.0],["2020-12-15",2.9647,3.0122,2.8459,2.9409,517300.0],["2020-12-16",2.9231,3.0003,2.8756,2.9766,394100.0],["2020-12-17",2.9944,3.0003,2.8696,2.9825,705500.0],["2020-12-18",2.9706,3.03,2.9053,2.9884,475600.0],["2020-12-21",2.9409,2.9647,2.8459,2.8815,406500.0],["2020-12-22",2.8696,2.9053,2.6557,2.6914,913300.0],["2020-12-23",2.7033,2.834,2.7033,2.7508,376800.0],["2020-12-24",2.733,2.7449,2.6201,2.6795,293300.0],["2020-12-28",2.7033,2.727,2.5131,2.5607,1353400.0],["2020-12-29",2.6142,2.6142,2.4775,2.5547,554000.0],["2020-12-30",2.6141,2.6854,2.5547,2.6736,600200.0],["2020-12-31",2.6557,2.7211,2.6201,2.6617,540000.0],["2021-01-04",2.7033,2.7983,2.6439,2.7627,517800.0],["2021-01-05",2.7864,2.8815,2.7627,2.834,440600.0],["2021-01-06",2.8696,3.0003,2.7508,2.9053,745600.0],["2021-01-07",2.9409,2.9825,2.8459,2.9172,777100.0],["2021-01-08",2.9053,2.9944,2.8637,2.9944,603500.0],["2021-01-11",2.9112,3.0182,2.8756,2.9944,566800.0],["2021-01-12",3.0241,3.2261,2.9706,3.2202,662500.0],["2021-01-13",3.2439,3.3746,3.1548,3.339,748900.0],["2021-01-14",3.4043,3.4697,3.3212,3.3806,692900.0],["2021-01-15",3.3865,3.3865,3.2439,3.2796,563200.0],["2021-01-19",3.2915,3.434,3.2915,3.3984,680700.0],["2021-01-20",3.4103,3.4162,3.2142,3.2915,909700.0],["2021-01-21",3.2558,3.2677,3.0538,3.1192,802600.0],["2021-01-22",3.0776,3.1548,3.03,3.1073,404200.0],["2021-01-25",3.0894,3.1132,2.9587,3.036,683700.0],["2021-01-26",3.0241,3.1132,2.9825,3.0479,644000.0],["2021-01-27",3.0063,3.2023,3.0003,3.0657,738300.0],["2021-01-28",3.1013,3.131,2.9647,3.03,564600.0],["2021-01-29",3.131,3.131,2.9706,2.9884,513700.0],["2021-02-01",3.2439,3.4222,3.137,3.3093,2235600.0],["2021-02-02",3.3865,3.7727,3.3806,3.6598,1648700.0],["2021-02-03",3.6301,3.7846,3.6301,3.7014,526100.0],["2021-02-04",3.6717,3.7489,3.5648,3.7192,560400.0],["2021-02-05",3.7489,3.8143,3.6539,3.743,384900.0],["2021-02-08",3.7489,3.8559,3.737,3.7727,410500.0],["2021-02-09",3.7727,3.7727,3.5826,3.6479,484100.0],["2021-02-10",3.6242,3.7668,3.535,3.6063,743300.0],["2021-02-11",3.6479,3.6598,3.4994,3.636,463000.0],["2021-02-12",3.6004,3.9688,3.5826,3.8618,1317900.0],["2021-02-16",3.8737,3.9628,3.6658,3.7608,1018300.0],["2021-02-17",3.7668,3.8202,3.6836,3.8083,702100.0],["2021-02-18",3.8262,3.8262,3.6123,3.6776,474000.0],["2021-02-19",3.7133,3.8321,3.6836,3.743,437100.0],["2021-02-22",3.7133,3.8262,3.7073,3.7489,909500.0],["2021-02-23",3.7133,3.7727,3.4162,3.743,722600.0],["2021-02-24",3.7489,3.8618,3.6836,3.7965,511600.0],["2021-02-25",3.8083,3.8202,3.6063,3.642,419000.0],["2021-02-26",3.5707,3.6063,3.3687,3.5529,692800.0],["2021-03-01",3.5945,3.7311,3.5647,3.6242,425600.0],["2021-03-02",3.6242,3.6717,3.5529,3.5588,329600.0],["2021-03-03",3.6301,3.6717,3.5113,3.5588,602000.0],["2021-03-04",3.5647,3.6123,3.3033,3.4519,816200.0],["2021-03-05",3.4222,3.5172,3.232,3.434,672500.0],["2021-03-08",3.5588,3.5588,3.333,3.434,740000.0],["2021-03-09",3.434,3.5053,3.3033,3.434,336000.0],["2021-03-10",3.4697,3.5113,3.4043,3.4756,459000.0],["2021-03-11",3.5647,3.5647,3.4578,3.4994,328100.0],["2021-03-12",3.5053,3.5529,3.4519,3.4756,273200.0],["2021-03-15",3.4459,3.5529,3.4222,3.5113,379000.0],["2021-03-16",3.5647,3.6242,3.434,3.4459,537900.0],["2021-03-17",3.4162,3.6182,3.4162,3.6063,636500.0],["2021-03-18",3.5647,3.6717,3.4816,3.5053,459300.0],["2021-03-19",3.535,3.6063,3.4162,3.4756,230400.0],["2021-03-22",3.4816,3.4935,3.3687,3.3984,550700.0],["2021-03-23",3.3568,3.3984,3.2677,3.2736,549800.0],["2021-03-24",3.333,3.3687,3.2261,3.2439,474600.0],["2021-03-25",3.238,3.3152,3.1667,3.3152,302300.0],["2021-03-26",3.3271,3.4578,3.3093,3.4578,416500.0],["2021-03-29",3.4459,3.4875,3.3449,3.3627,248000.0],["2021-03-30",3.3509,3.3865,3.2796,3.3212,205100.0],["2021-03-31",3.3212,3.4459,3.3033,3.4459,157500.0],["2021-04-01",3.44,3.4935,3.3568,3.4935,330700.0],["2021-04-05",3.5113,3.5291,3.4519,3.4935,387100.0],["2021-04-06",3.5053,3.5529,3.434,3.541,333900.0],["2021-04-07",3.5172,3.5885,3.4756,3.4935,265300.0],["2021-04-08",3.5172,3.5172,3.4162,3.5172,138300.0],["2021-04-09",3.4994,3.535,3.4162,3.4281,228200.0],["2021-04-12",3.4519,3.4756,3.3746,3.4043,229600.0],["2021-04-13",3.3925,3.4162,3.3271,3.3568,353200.0],["2021-04-14",3.3509,3.5053,3.3509,3.4459,368800.0],["2021-04-15",3.4994,3.4994,3.4162,3.4637,197700.0],["2021-04-16",3.4578,3.4875,3.3568,3.4162,269700.0],["2021-04-19",3.4935,3.4935,3.3984,3.4637,324800.0],["2021-04-20",3.4875,3.4875,3.3806,3.4222,334300.0],["2021-04-21",3.4043,3.7252,3.3984,3.7073,1292400.0],["2021-04-22",3.743,3.8321,3.6776,3.7608,402600.0],["2021-04-23",3.7133,3.8915,3.6598,3.8856,887800.0],["2021-04-26",3.6123,3.7549,3.4756,3.5648,2040700.0],["2021-04-27",3.5648,3.7192,3.5648,3.5826,714300.0],["2021-04-28",3.5647,3.6836,3.4756,3.5053,552100.0],["2021-04-29",3.5529,3.5529,3.339,3.4162,1062600.0],["2021-04-30",3.3865,3.4043,3.238,3.2558,685100.0],["2021-05-03",3.4519,3.4519,3.2617,3.4043,489300.0],["2021-05-04",3.4043,3.4578,3.3568,3.3984,354800.0],["2021-05-05",3.3865,3.5885,3.3271,3.5172,589300.0],["2021-05-06",3.4991,3.5414,3.4689,3.5353,277000.0],["2021-05-07",3.5474,3.5595,3.4266,3.5293,312900.0],["2021-05-10",3.5112,3.6562,3.4991,3.6562,669400.0],["2021-05-11",3.5595,3.7348,3.5353,3.7287,667700.0],["2021-05-12",3.7469,3.8617,3.62,3.632,1079800.0],["2021-05-13",3.6623,3.771,3.5474,3.62,325400.0],["2021-05-14",3.626,3.7408,3.5777,3.6985,434100.0],["2021-05-17",3.7167,3.9282,3.6985,3.9221,1518800.0],["2021-05-18",3.9584,3.9584,3.7287,3.7287,615600.0],["2021-05-19",3.7106,3.7469,3.6018,3.7106,408300.0],["2021-05-20",3.7469,3.7469,3.6381,3.6864,284700.0],["2021-05-21",3.7408,3.7892,3.6743,3.6804,341500.0],["2021-05-24",3.7167,3.765,3.626,3.6804,246000.0],["2021-05-25",3.6743,3.6743,3.5353,3.5353,261400.0],["2021-05-26",3.6925,3.6925,3.5535,3.6018,219800.0],["2021-05-27",3.6079,3.7227,3.5958,3.6985,355300.0],["2021-05-28",3.632,3.6985,3.5777,3.6018,275300.0],["2021-06-01",3.6139,3.8013,3.6018,3.759,512100.0],["2021-06-02",3.8013,3.8013,3.7166,3.771,344700.0],["2021-06-03",3.759,3.9282,3.7227,3.8798,914400.0],["2021-06-04",3.91,3.9282,3.7892,3.8677,400100.0],["2021-06-07",3.8677,3.8677,3.7952,3.8013,354000.0],["2021-06-08",3.7771,3.9826,3.7469,3.9584,890600.0],["2021-06-09",3.9886,4.4116,3.9886,4.3512,1563900.0],["2021-06-10",4.3995,4.4721,4.2364,4.2364,539800.0],["2021-06-11",4.2908,4.3512,4.2545,4.3089,305500.0],["2021-06-14",4.3089,4.4539,4.2001,4.2182,407000.0],["2021-06-15",4.2303,4.2787,4.0853,4.2787,472500.0],["2021-06-16",4.2787,4.2847,4.1759,4.2485,306900.0],["2021-06-17",4.2485,4.2606,4.043,4.188,604100.0],["2021-06-18",4.0853,4.2485,4.0128,4.0128,737800.0],["2021-06-21",4.0732,4.2122,4.0249,4.1639,310000.0],["2021-06-22",4.1699,4.2424,4.0853,4.2122,1085800.0],["2021-06-23",4.2122,4.3331,4.2001,4.321,352300.0],["2021-06-24",4.3391,4.3452,4.2606,4.3331,385700.0],["2021-06-25",4.3512,4.3754,4.2847,4.2908,447000.0],["2021-06-28",4.2908,4.3029,4.1155,4.1578,372300.0],["2021-06-29",4.188,4.2243,4.1155,4.182,431000.0],["2021-06-30",4.1639,4.3754,4.1639,4.3572,262700.0],["2021-07-01",4.3693,4.5083,4.3391,4.3875,285300.0],["2021-07-02",4.3572,4.4298,4.2605,4.3935,155200.0],["2021-07-06",4.4116,4.4298,4.1578,4.2122,319100.0],["2021-07-07",4.2364,4.5023,4.043,4.4479,1143700.0],["2021-07-08",4.3693,4.5023,4.2606,4.3633,531500.0],["2021-07-09",4.46,4.7198,4.3754,4.7138,756100.0],["2021-07-12",4.7198,4.7863,4.5808,4.599,297000.0],["2021-07-13",4.6171,4.6594,4.46,4.5627,246500.0],["2021-07-14",4.5688,4.6292,4.4298,4.466,283900.0],["2021-07-15",4.4539,4.4962,4.2908,4.4056,267100.0],["2021-07-16",4.4116,4.4418,4.188,4.2122,413300.0],["2021-07-19",4.0793,4.1639,4.0007,4.1276,874700.0],["2021-07-20",4.1699,4.2485,4.1276,4.1518,216300.0],["2021-07-21",4.188,4.3754,4.182,4.3089,374000.0],["2021-07-22",4.2666,4.46,4.2666,4.3935,323900.0],["2021-07-23",4.4056,4.5627,4.327,4.4177,337600.0],["2021-07-26",4.6111,4.7924,4.5385,4.7017,650000.0],["2021-07-27",4.6352,4.7863,4.5627,4.7198,617600.0],["2021-07-28",4.6775,4.7924,4.6111,4.7501,815000.0],["2021-07-29",4.7198,5.0704,4.6534,4.9857,1361200.0],["2021-07-30",4.9555,5.0039,4.7561,4.7984,922600.0],["2021-08-02",4.7742,4.9555,4.6896,4.7017,515600.0],["2021-08-03",4.7017,4.744,4.5627,4.6534,447500.0],["2021-08-04",4.6534,4.7561,4.5869,4.6413,430400.0],["2021-08-05",4.6535,4.8372,4.6229,4.7331,269400.0],["2021-08-06",4.7821,4.8433,4.7086,4.8066,249600.0],["2021-08-09",4.825,4.8311,4.629,4.6474,292600.0],["2021-08-10",4.6413,4.9168,4.6229,4.8617,484000.0],["2021-08-11",4.8984,5.0944,4.8372,5.0393,1026000.0],["2021-08-12",4.9903,5.0638,4.8678,5.0638,234700.0],["2021-08-13",5.0821,5.1005,4.9291,4.9903,350900.0],["2021-08-16",4.9719,5.0883,4.8678,5.0393,371200.0],["2021-08-17",5.0087,5.0821,4.8372,4.9291,414100.0],["2021-08-18",4.9229,4.9474,4.776,4.7821,293100.0],["2021-08-19",4.7515,4.7576,4.5433,4.6474,479700.0],["2021-08-20",4.6658,4.8372,4.6045,4.7944,291500.0],["2021-08-23",4.8495,4.9842,4.7944,4.9107,208700.0],["2021-08-24",4.9168,4.9964,4.9168,4.9536,101800.0],["2021-08-25",4.9964,5.076,4.9352,5.0699,269900.0],["2021-08-26",5.0576,5.0699,4.9168,5.0148,175700.0],["2021-08-27",5.0576,5.223,5.0209,5.2046,537900.0],["2021-08-30",5.2046,5.2291,5.1311,5.1372,200500.0],["2021-08-31",5.1128,5.3026,5.1005,5.3026,451300.0],["2021-09-01",5.3026,5.3577,5.174,5.3026,251900.0],["2021-09-02",5.3577,5.523,5.3577,5.5046,403900.0],["2021-09-03",5.5169,5.6332,5.4801,5.6026,360100.0],["2021-09-07",5.6026,5.7434,5.5842,5.6332,214700.0],["2021-09-08",5.5108,5.7251,5.4801,5.6516,467900.0],["2021-09-09",5.6332,5.7863,5.621,5.7679,285800.0],["2021-09-10",5.7863,5.8904,5.7128,5.7128,397100.0],["2021-09-13",5.7557,5.8108,5.5291,5.774,325200.0],["2021-09-14",5.8475,5.9026,5.774,5.8965,421900.0],["2021-09-15",5.872,6.2027,5.8536,6.0802,587500.0],["2021-09-16",6.1047,6.1047,5.8904,6.0863,339000.0],["2021-09-17",6.0924,6.1353,5.774,5.9026,406300.0],["2021-09-20",5.5965,5.7557,5.5169,5.6822,478200.0],["2021-09-21",5.7557,5.7557,5.2842,5.5781,604100.0],["2021-09-22",5.6577,5.8598,5.6577,5.7251,260400.0],["2021-09-23",5.7373,5.8781,5.67,5.8292,301400.0],["2021-09-24",5.8169,6.1231,5.7557,5.9761,739900.0],["2021-09-27",6.0496,6.3251,6.0496,6.2578,1075500.0],["2021-09-28",6.3006,6.368,6.1843,6.2455,634300.0],["2021-09-29",6.2945,6.3496,6.0373,6.3312,465500.0],["2021-09-30",6.368,6.7599,6.2761,6.6558,1747000.0],["2021-10-01",6.7354,7.1272,6.5578,7.0415,1359700.0],["2021-10-04",7.1946,7.4763,7.115,7.2987,2096700.0],["2021-10-05",7.4211,7.513,7.0538,7.3354,1299600.0],["2021-10-06",7.3109,7.3477,6.968,6.9742,755100.0],["2021-10-07",6.7966,7.2864,6.7721,7.2068,649400.0],["2021-10-08",7.3232,7.3783,7.1211,7.2007,572900.0],["2021-10-11",7.3048,7.4885,7.2191,7.2313,674100.0],["2021-10-12",7.213,7.3293,7.1762,7.2619,387800.0],["2021-10-13",7.3109,7.3171,6.9864,7.0966,352400.0],["2021-10-14",7.1701,7.2987,6.9374,7.0354,732500.0],["2021-10-15",7.1334,7.2497,7.0048,7.1885,470800.0],["2021-10-18",7.2864,7.8681,7.2497,7.6906,1350600.0],["2021-10-19",7.862,7.8987,7.164,7.3048,1357300.0],["2021-10-20",7.2558,7.2742,7.1028,7.2375,733600.0],["2021-10-21",7.2375,7.2558,6.8333,6.9191,917600.0],["2021-10-22",6.8088,7.1334,6.8088,7.1211,619700.0],["2021-10-25",7.2864,7.5865,7.1395,7.4701,1369700.0],["2021-10-26",7.4763,7.7702,7.3171,7.6967,1040700.0],["2021-10-27",7.6477,7.8865,7.4334,7.513,1030900.0],["2021-10-28",7.5681,7.6171,7.3109,7.3477,485900.0],["2021-10-29",7.513,7.5865,7.1701,7.2619,402200.0],["2021-11-01",7.3477,7.4211,7.1211,7.1762,752500.0],["2021-11-02",7.164,7.164,6.8333,6.8762,869900.0],["2021-11-03",6.8333,7.3048,6.8272,7.2803,776500.0],["2021-11-04",7.2616,7.3426,7.0935,7.2367,569600.0],["2021-11-05",7.2803,7.299,7.1371,7.2741,327400.0],["2021-11-08",7.3737,7.3862,7.1433,7.2056,343000.0],["2021-11-09",7.2118,7.2243,6.8506,7.025,423100.0],["2021-11-10",6.9752,7.0748,6.6638,6.7198,729800.0],["2021-11-11",6.7883,6.9191,6.6949,6.7883,275400.0],["2021-11-12",6.7634,6.8381,6.6638,6.7821,319400.0],["2021-11-15",6.7945,6.8506,6.3524,6.6264,509600.0],["2021-11-16",6.6389,6.6887,6.4769,6.5454,954900.0],["2021-11-17",6.5081,6.589,6.3399,6.4022,554800.0],["2021-11-18",6.2963,6.3711,6.1344,6.3088,531400.0],["2021-11-19",6.1842,6.4147,6.1593,6.3711,459000.0],["2021-11-22",6.452,6.6326,6.3586,6.5517,553000.0],["2021-11-23",6.6139,6.9689,6.6139,6.8631,636600.0],["2021-11-24",6.8568,6.8755,6.5703,6.6015,596000.0],["2021-11-26",6.2901,6.5081,6.1967,6.4832,423500.0],["2021-11-29",6.6389,6.6638,6.4022,6.4084,392200.0],["2021-11-30",6.3088,6.396,6.0784,6.3711,512800.0],["2021-12-01",6.4271,6.4707,6.1655,6.178,598600.0],["2021-12-02",6.1905,6.4458,6.1344,6.3897,274400.0],["2021-12-03",6.3897,6.4084,6.1531,6.234,651800.0],["2021-12-06",6.2278,6.452,6.0161,6.3461,373300.0],["2021-12-07",6.3835,6.6513,6.259,6.4396,645100.0],["2021-12-08",6.4084,6.6513,6.4084,6.533,208800.0],["2021-12-09",6.533,6.533,6.2839,6.3461,167500.0],["2021-12-10",6.3711,6.4084,6.1905,6.315,139100.0],["2021-12-13",6.2465,6.4147,6.2278,6.3088,238600.0],["2021-12-14",6.315,6.6202,6.259,6.5828,538800.0],["2021-12-15",6.6264,6.888,6.5018,6.8817,481900.0],["2021-12-16",6.8132,7.1309,6.8132,7.0001,515000.0],["2021-12-17",7.0063,7.2803,6.9627,7.162,1159500.0],["2021-12-20",6.9502,7.0561,6.8257,7.0374,530800.0],["2021-12-21",7.1184,7.3613,7.1184,7.2865,454200.0],["2021-12-22",7.2305,7.4858,7.1744,7.4734,420500.0],["2021-12-23",7.4298,7.5793,7.3551,7.3862,389100.0],["2021-12-27",7.4298,7.6291,7.2741,7.5357,709000.0],["2021-12-28",7.573,7.6228,7.4298,7.4796,336600.0],["2021-12-29",7.4422,7.6664,7.3862,7.5606,263000.0],["2021-12-30",7.5668,7.7661,7.5232,7.7163,337600.0],["2021-12-31",7.7474,7.8906,7.6602,7.872,434300.0],["2022-01-03",7.9405,8.1584,7.9031,8.146,876100.0],["2022-01-04",8.1086,8.5072,8.1086,8.5072,884700.0],["2022-01-05",8.5632,8.8248,8.2269,8.4262,1007500.0],["2022-01-06",8.4262,8.5882,8.3079,8.5446,413700.0],["2022-01-07",8.5633,8.694,8.5383,8.5819,342300.0],["2022-01-10",8.5819,8.6816,8.4698,8.5508,315900.0],["2022-01-11",8.4387,8.7065,8.42,8.6816,382000.0],["2022-01-12",8.7127,9.1362,8.7003,9.1362,1024900.0],["2022-01-13",9.0802,9.2109,8.9058,8.9743,718100.0],["2022-01-14",8.9307,9.1611,8.8186,9.1362,414300.0],["2022-01-18",9.1611,9.3604,9.0366,9.0802,643200.0],["2022-01-19",9.2047,9.2732,8.9369,9.0552,465500.0],["2022-01-20",9.0428,9.1051,8.6131,8.7252,590400.0],["2022-01-21",8.4325,8.6255,8.2705,8.4325,861400.0],["2022-01-24",8.202,8.5446,7.9778,8.5259,791000.0],["2022-01-25",8.4761,8.7999,8.3266,8.694,756900.0],["2022-01-26",8.7625,9.0241,8.6878,8.8373,412800.0],["2022-01-27",9.0677,9.1487,8.7625,8.9618,540300.0],["2022-01-28",9.1051,9.1424,8.9245,9.1424,528100.0],["2022-01-31",9.0926,9.0926,8.2207,8.3951,1348500.0],["2022-02-01",8.3826,8.993,8.3826,8.8124,744800.0],["2022-02-02",8.8746,8.9431,8.4761,8.501,989500.0],["2022-02-03",8.5757,8.7003,8.4076,8.42,479400.0],["2022-02-04",8.5088,8.5977,8.3883,8.5406,388800.0],["2022-02-07",8.5977,8.6421,8.4517,8.5469,272500.0],["2022-02-08",8.5088,8.6167,8.42,8.4708,182400.0],["2022-02-09",8.4771,8.6231,8.3058,8.3502,406500.0],["2022-02-10",8.3629,8.8578,8.3629,8.4644,572900.0],["2022-02-11",8.4835,8.7246,8.3946,8.6357,205800.0],["2022-02-14",8.7436,8.953,8.5723,8.5977,632900.0],["2022-02-15",8.6167,8.6865,8.2995,8.585,395700.0],["2022-02-16",8.6167,8.8007,8.3185,8.3566,428600.0],["2022-02-17",8.42,8.5406,8.2868,8.3185,329800.0],["2022-02-18",8.2868,8.4073,8.1599,8.1852,223100.0],["2022-02-22",8.217,8.4581,8.0012,8.1091,411000.0],["2022-02-23",8.1154,8.439,8.0774,8.2233,355900.0],["2022-02-24",8.1535,8.3121,8.0076,8.1028,464900.0],["2022-02-25",8.0393,8.3248,7.9949,8.2931,434300.0],["2022-02-28",8.2741,8.5659,8.2106,8.3248,555600.0],["2022-03-01",8.217,8.8451,8.217,8.8324,829200.0],["2022-03-02",9.0228,9.4225,9.0101,9.2639,1541100.0],["2022-03-03",8.8832,9.5748,8.5913,9.4606,1697300.0],["2022-03-04",9.6446,9.7715,9.2449,9.7144,1130300.0],["2022-03-07",9.854,9.9365,9.156,9.4289,1022200.0],["2022-03-08",9.5685,9.6954,9.118,9.5558,670200.0],["2022-03-09",9.5685,9.67,9.1497,9.5241,839600.0],["2022-03-10",9.5177,10.1395,9.5177,10.1015,878900.0],["2022-03-11",10.1459,10.2538,9.7779,9.8667,668300.0],["2022-03-14",9.6763,9.7081,8.8071,8.953,933700.0],["2022-03-15",8.6421,9.2195,8.5342,8.9974,606900.0],["2022-03-16",9.1307,9.1307,8.6929,8.7246,858600.0],["2022-03-17",8.9022,9.1687,8.8388,9.0863,300400.0],["2022-03-18",9.1687,9.2385,8.9467,9.156,533300.0],["2022-03-21",9.1941,9.5177,9.1941,9.4923,923600.0],["2022-03-22",9.4987,9.5177,9.2766,9.3591,257900.0],["2022-03-23",9.4099,9.7525,9.4099,9.7271,772000.0],["2022-03-24",9.835,9.9619,9.67,9.8286,511200.0],["2022-03-25",9.835,10.0951,9.8223,9.9111,585100.0],["2022-03-28",9.8857,9.8857,9.5621,9.7715,402300.0],["2022-03-29",9.5812,9.7842,9.2703,9.7398,636100.0],["2022-03-30",9.9048,10.0824,9.6954,9.8033,237900.0],["2022-03-31",9.7652,9.9873,9.7271,9.7906,268500.0],["2022-04-01",9.8604,10.3743,9.5939,9.7779,1757500.0],["2022-04-04",9.7842,9.9619,9.3718,9.6256,532200.0],["2022-04-05",9.9619,10.2093,9.8413,9.8667,676000.0],["2022-04-06",9.9682,10.019,9.5812,9.67,730500.0],["2022-04-07",9.67,9.9111,9.3781,9.7144,789200.0],["2022-04-08",9.8667,10.0634,9.5494,9.9809,792900.0],["2022-04-11",9.9238,10.2157,9.7398,10.1332,581400.0],["2022-04-12",10.203,10.7043,10.1966,10.6218,1009600.0],["2022-04-13",10.6154,11.1167,10.4187,11.104,2027600.0],["2022-04-14",11.0532,11.2182,10.8565,11.0659,727000.0],["2022-04-18",11.1801,11.2246,10.9454,11.0025,789700.0],["2022-04-19",10.8692,11.104,10.6916,10.7994,435300.0],["2022-04-20",10.8121,10.9898,10.5964,10.8692,356000.0],["2022-04-21",10.9327,10.9327,9.9936,10.2411,950400.0],["2022-04-22",10.2411,10.3807,9.7652,9.8794,651500.0],["2022-04-25",9.6129,9.7969,9.2258,9.6446,1075600.0],["2022-04-26",9.7081,10.1142,9.7081,10.0317,472400.0],["2022-04-27",10.5774,11.6243,10.5012,11.5228,1919800.0],["2022-04-28",11.3895,11.7576,11.104,11.7385,1032700.0],["2022-04-29",11.7258,11.821,11.3007,11.3642,498300.0],["2022-05-02",11.3895,11.4149,10.6979,11.2499,942100.0],["2022-05-03",11.3134,12.005,11.3007,11.8591,798500.0],["2022-05-04",11.9352,12.4428,11.8274,12.4428,1078900.0],["2022-05-05",12.501,12.6625,11.9648,12.4041,505100.0],["2022-05-06",12.5527,12.5656,11.9518,12.3718,692700.0],["2022-05-09",12.3136,12.3136,11.1895,11.3704,1003400.0],["2022-05-10",11.6417,11.9389,11.1637,11.4479,545500.0],["2022-05-11",11.6353,12.2038,11.5707,11.7257,753600.0],["2022-05-12",11.6417,11.7903,11.183,11.5513,511800.0],["2022-05-13",11.7903,12.1263,11.7322,11.9777,483100.0],["2022-05-16",11.9712,12.4364,11.9712,12.2038,723200.0],["2022-05-17",12.4364,12.501,12.0229,12.1586,277400.0],["2022-05-18",11.9066,12.2619,11.5061,11.7451,278700.0],["2022-05-19",11.5707,12.4299,11.4608,12.2555,427000.0],["2022-05-20",12.5204,12.5333,11.8549,12.2232,255400.0],["2022-05-23",12.4558,12.8434,12.2296,12.7982,1392300.0],["2022-05-24",12.6819,13.1987,12.6237,12.908,1087200.0],["2022-05-25",12.9209,13.3021,12.3072,12.8563,580000.0],["2022-05-26",12.9855,13.1018,12.6948,12.8434,424700.0],["2022-05-27",13.0824,13.0824,12.585,12.8369,388100.0],["2022-05-31",12.7917,13.4571,12.1973,12.824,1164100.0],["2022-06-01",12.824,13.2892,12.585,13.1987,511200.0],["2022-06-02",13.1599,13.5993,13.1212,13.5605,600000.0],["2022-06-03",13.5476,13.5993,13.1212,13.5153,499500.0],["2022-06-06",13.554,13.5799,12.992,13.2633,470800.0],["2022-06-07",13.1147,13.722,13.0953,13.4894,937000.0],["2022-06-08",13.5153,13.5605,13.1341,13.3085,504800.0],["2022-06-09",13.1599,13.1729,12.7206,12.9144,500000.0],["2022-06-10",12.824,13.0437,12.4881,12.6302,485800.0],["2022-06-13",12.1457,12.3588,11.6934,12.0358,691800.0],["2022-06-14",12.3136,12.3136,11.3769,11.5577,758600.0],["2022-06-15",11.5125,11.9841,11.4027,11.7386,336900.0],["2022-06-16",11.435,11.5836,10.9182,11.1443,507800.0],["2022-06-17",11.0797,11.2993,10.7373,11.028,924900.0],["2022-06-21",11.3058,11.9648,11.2089,11.8356,482400.0],["2022-06-22",11.3704,11.519,11.1701,11.1895,506000.0],["2022-06-23",11.2476,11.3252,10.6145,11.0991,477200.0],["2022-06-24",11.3381,11.5254,11.196,11.3639,276400.0],["2022-06-27",11.4027,12.0035,11.2412,11.9906,330200.0],["2022-06-28",12.2103,12.501,11.9002,12.0294,395900.0],["2022-06-29",11.9066,12.1715,11.6288,11.674,423000.0],["2022-06-30",11.3704,11.7903,11.2993,11.7774,648200.0],["2022-07-01",11.8808,12.1327,11.5125,12.1004,365900.0],["2022-07-05",11.842,11.8808,11.435,11.842,756300.0],["2022-07-06",11.8679,11.9777,11.2089,11.8743,613900.0],["2022-07-07",12.1586,12.7077,12.1586,12.5397,629800.0],["2022-07-08",12.6302,13.076,12.3653,12.9597,414200.0],["2022-07-11",12.6366,13.0243,12.5204,12.908,499700.0],["2022-07-12",12.5979,12.9597,12.5527,12.7788,210600.0],["2022-07-13",12.7659,13.6703,12.7659,13.4377,769500.0],["2022-07-14",13.2245,13.5928,12.9403,13.2633,549900.0],["2022-07-15",13.5605,13.6897,13.2633,13.47,397600.0],["2022-07-18",13.5605,13.9933,13.3408,13.5669,868300.0],["2022-07-19",13.806,13.9352,13.2956,13.399,618400.0],["2022-07-20",13.2439,13.6186,13.0695,13.5928,525200.0],["2022-07-21",13.5023,13.5023,13.0437,13.2827,211000.0],["2022-07-22",13.3344,13.554,12.6366,12.8498,512600.0],["2022-07-25",13.0372,13.8706,12.8628,13.8254,615100.0],["2022-07-26",14.1613,14.1613,13.638,13.8771,424500.0],["2022-07-27",14.1549,14.6652,13.8964,14.5748,766700.0],["2022-07-28",14.5748,14.7298,13.974,14.1419,549400.0],["2022-07-29",14.5619,14.6329,13.9869,14.1549,942600.0],["2022-08-01",14.7815,15.0916,13.3602,14.8138,1258000.0],["2022-08-02",14.9818,14.9947,14.1096,14.6329,386600.0],["2022-08-03",14.9495,15.0852,14.5619,14.9818,620500.0],["2022-08-04",14.9555,15.1198,14.3441,14.686,426300.0],["2022-08-05",14.5019,15.0541,14.3638,14.5874,276900.0],["2022-08-08",14.9949,14.9949,14.1469,14.2521,830100.0],["2022-08-09",14.3967,14.5545,14.0417,14.2258,283600.0],["2022-08-10",14.331,14.6597,14.022,14.6268,538300.0],["2022-08-11",14.9292,15.4485,14.8174,15.2973,773200.0],["2022-08-12",15.4354,15.4354,14.9358,14.9686,715000.0],["2022-08-15",14.5874,15.1001,14.3704,14.8569,458600.0],["2022-08-16",14.8437,15.672,14.8437,15.1856,714900.0],["2022-08-17",14.9949,15.6392,14.9752,15.3368,639300.0],["2022-08-18",15.5208,15.7969,15.4485,15.7181,811000.0],["2022-08-19",15.6195,15.9876,15.4485,15.9481,543900.0],["2022-08-22",15.9744,16.8685,15.843,16.6778,1243600.0],["2022-08-23",17.0131,17.3747,16.691,16.6976,879000.0],["2022-08-24",16.8553,16.9277,16.3426,16.6121,580600.0],["2022-08-25",16.829,16.9408,16.3623,16.7304,433200.0],["2022-08-26",16.7896,17.2366,16.6778,16.7567,427100.0],["2022-08-29",16.7633,18.1635,16.4543,17.2892,1354600.0],["2022-08-30",17.5653,17.6836,16.2834,16.7567,933300.0],["2022-08-31",16.7567,17.4536,16.4412,17.3155,609200.0],["2022-09-01",17.0986,17.2695,16.3163,16.428,753200.0],["2022-09-02",16.6647,17.0723,16.3097,16.8619,665800.0],["2022-09-06",17.2038,17.6705,16.8488,17.092,866200.0],["2022-09-07",16.829,17.0394,16.3492,16.6844,1213300.0],["2022-09-08",16.829,16.8553,16.0533,16.3229,520600.0],["2022-09-09",16.4478,16.9014,16.4346,16.6581,688400.0],["2022-09-12",17.1249,17.1249,16.4346,16.6713,831200.0],["2022-09-13",16.428,16.7304,16.3097,16.4346,306900.0],["2022-09-14",16.6515,17.1577,16.3492,16.9079,537000.0],["2022-09-15",16.7764,16.9539,16.3754,16.4543,256300.0],["2022-09-16",16.2045,16.2703,15.1067,15.6983,1468100.0],["2022-09-19",15.1922,16.244,15.179,16.0796,514900.0],["2022-09-20",15.889,16.027,15.58,15.8035,269600.0],["2022-09-21",15.935,16.0139,15.4485,15.4485,224500.0],["2022-09-22",15.4748,15.7378,15.2382,15.2382,280700.0],["2022-09-23",14.7912,14.7912,13.9563,14.1206,1207400.0],["2022-09-26",13.884,14.7188,13.7262,14.1798,568000.0],["2022-09-27",14.5282,15.1198,14.377,14.8174,813400.0],["2022-09-28",14.8898,15.9284,14.824,15.7707,439200.0],["2022-09-29",15.7772,15.7772,15.0081,15.3762,396500.0],["2022-09-30",15.225,15.4485,14.9095,15.0541,406000.0],["2022-10-03",15.6392,15.7641,15.3959,15.5274,384200.0],["2022-10-04",15.843,16.1717,15.7312,15.8627,437800.0],["2022-10-05",15.7049,16.2834,15.6589,16.0928,342700.0],["2022-10-06",16.0599,16.5792,15.8758,16.3557,546100.0],["2022-10-07",16.4083,16.5003,15.9416,15.981,404100.0],["2022-10-10",16.0928,16.5135,15.6326,15.7444,274300.0],["2022-10-11",15.488,15.6918,15.0212,15.179,453300.0],["2022-10-12",15.179,15.2842,15.0015,15.0541,845600.0],["2022-10-13",14.9555,15.5208,14.732,15.1593,350500.0],["2022-10-14",15.0607,15.179,14.5282,14.7123,379500.0],["2022-10-17",14.732,15.133,14.732,14.8569,326100.0],["2022-10-18",14.9029,15.3171,14.9029,15.133,332900.0],["2022-10-19",15.1856,15.3499,14.8109,14.8832,311300.0],["2022-10-20",15.0475,15.3565,14.8503,14.8898,366500.0],["2022-10-21",14.9423,15.2316,14.7123,14.9621,428900.0],["2022-10-24",15.1067,15.1133,14.7254,14.8832,414000.0],["2022-10-25",14.8898,15.5866,14.7977,15.488,398900.0],["2022-10-26",15.488,15.6655,15.3171,15.5208,335700.0],["2022-10-27",15.7444,16.0993,15.5471,15.7969,590800.0],["2022-10-28",16.1059,16.1059,15.3236,15.935,824900.0],["2022-10-31",15.6786,16.428,15.0673,15.9613,1184700.0],["2022-11-01",16.2703,16.7436,16.0402,16.336,912100.0],["2022-11-02",16.4543,16.5266,15.6129,15.8101,536900.0],["2022-11-03",15.7838,15.9087,15.5143,15.626,719500.0],["2022-11-04",15.9013,16.1498,15.8476,16.0826,720600.0],["2022-11-07",16.5191,16.8213,16.1632,16.2572,1010200.0],["2022-11-08",16.1632,16.1632,15.4984,15.767,500800.0],["2022-11-09",15.6462,15.6462,14.1353,14.4442,942800.0],["2022-11-10",14.7732,14.8874,14.5449,14.8336,452200.0],["2022-11-11",15.0015,15.2836,14.1353,14.2226,792800.0],["2022-11-14",14.2226,14.8068,14.1823,14.6456,869600.0],["2022-11-15",14.6389,15.0485,14.2494,15.0284,526600.0],["2022-11-16",14.7732,14.9881,14.565,14.9008,229700.0],["2022-11-17",14.6456,15.0082,14.5382,14.9814,199500.0],["2022-11-18",14.7799,14.8135,14.4173,14.6658,448000.0],["2022-11-21",14.4576,15.0485,14.3233,15.0351,431000.0],["2022-11-22",15.0687,15.3641,14.8135,15.2164,410100.0],["2022-11-23",15.1291,15.4111,14.9008,15.3641,247300.0],["2022-11-25",15.2366,15.2634,14.8202,15.0754,219200.0],["2022-11-28",14.9209,15.1895,14.7732,14.9075,211700.0],["2022-11-29",15.1493,15.5857,15.109,15.579,324300.0],["2022-11-30",15.7805,16.0155,15.532,15.9215,639300.0],["2022-12-01",15.5522,15.9148,15.1761,15.297,566000.0],["2022-12-02",15.2836,15.4783,15.25,15.3171,326800.0],["2022-12-05",15.5387,15.5387,14.8336,14.9411,305800.0],["2022-12-06",14.9008,15.0418,14.4643,14.5113,330900.0],["2022-12-07",14.471,14.6658,14.3032,14.5986,404300.0],["2022-12-08",14.7665,14.9142,14.471,14.5046,220000.0],["2022-12-09",14.4375,14.6859,13.86,14.2763,529800.0],["2022-12-12",14.4173,14.6725,14.33,14.4039,541300.0],["2022-12-13",14.471,14.6859,14.3233,14.4509,395900.0],["2022-12-14",14.4039,14.5986,14.0413,14.4106,528700.0],["2022-12-15",14.1017,14.6792,14.1017,14.6322,561500.0],["2022-12-16",14.33,14.5315,14.2091,14.3972,670900.0],["2022-12-19",14.5516,14.8001,14.0547,14.7732,487500.0],["2022-12-20",14.565,15.1358,14.5449,15.0955,493600.0],["2022-12-21",15.2701,15.3709,14.7665,14.7934,483800.0],["2022-12-22",14.7866,14.8404,13.9002,14.6053,552700.0],["2022-12-23",14.5113,14.9747,14.377,14.8672,409200.0],["2022-12-27",14.6725,14.7934,14.2763,14.3233,702500.0],["2022-12-28",14.142,14.142,13.3026,13.7122,1267200.0],["2022-12-29",13.6115,13.954,13.41,13.9473,378700.0],["2022-12-30",13.7727,13.9002,13.4839,13.6451,444600.0],["2023-01-03",13.5443,13.5443,13.034,13.222,728500.0],["2023-01-04",13.0877,13.41,12.9736,13.1616,397200.0],["2023-01-05",13.1012,13.269,12.9064,13.1012,591500.0],["2023-01-06",13.128,13.7659,13.128,13.5779,416500.0],["2023-01-09",13.7659,13.8264,13.4705,13.5645,360900.0],["2023-01-10",13.5309,13.5645,13.0743,13.1817,344800.0],["2023-01-11",13.1817,13.4638,12.9601,13.2287,300300.0],["2023-01-12",13.2287,13.6787,13.2287,13.41,174400.0],["2023-01-13",13.4302,13.8264,13.3026,13.813,176100.0],["2023-01-17",13.7861,14.1689,13.7861,14.001,243100.0],["2023-01-18",14.0547,14.283,13.6048,13.6518,348700.0],["2023-01-19",13.7727,13.7727,13.316,13.6652,332100.0],["2023-01-20",13.8667,14.2024,13.5981,14.142,302400.0],["2023-01-23",14.2427,14.4643,13.9943,14.0547,632100.0],["2023-01-24",14.1084,14.3502,13.9674,14.2696,147900.0],["2023-01-25",14.2024,14.236,14.0681,14.1353,203500.0],["2023-01-26",14.3837,14.3837,13.6316,13.7794,414700.0],["2023-01-27",13.7324,13.9943,13.6854,13.907,351200.0],["2023-01-30",15.156,15.5857,14.6053,15.1358,2540200.0],["2023-01-31",15.438,15.626,15.1157,15.3977,735800.0],["2023-02-01",15.6865,15.6865,14.7463,14.9814,1479100.0],["2023-02-02",15.2231,15.2433,14.7732,14.8941,753800.0],["2023-02-03",15.109,15.2298,14.8874,14.9814,827000.0],["2023-02-06",15.1408,15.2171,14.7595,14.9814,477900.0],["2023-02-07",15.0299,15.2379,14.1564,14.5862,552200.0],["2023-02-08",14.7942,14.8289,14.2535,14.3158,665100.0],["2023-02-09",14.5585,14.6625,14.3505,14.5169,413400.0],["2023-02-10",14.6625,14.9121,14.4892,14.9051,470100.0],["2023-02-13",14.9883,14.9883,14.6763,14.7665,715200.0],["2023-02-14",14.9606,14.9883,14.5931,14.6417,873500.0],["2023-02-15",14.8427,14.9744,14.6139,14.9328,541100.0],["2023-02-16",14.9329,15.2864,14.7803,14.9536,692400.0],["2023-02-17",14.9051,14.9398,14.6417,14.8427,511700.0],["2023-02-21",15.0438,15.0992,14.51,14.5169,628600.0],["2023-02-22",14.6209,14.7179,14.4614,14.6694,424700.0],["2023-02-23",14.7387,14.8497,14.3228,14.4337,469600.0],["2023-02-24",14.3852,14.5585,14.0871,14.2119,453700.0],["2023-02-27",14.2188,14.5931,14.2119,14.4406,466900.0],["2023-02-28",14.4545,14.5862,14.3713,14.3852,289600.0],["2023-03-01",14.3852,14.51,14.2881,14.406,438100.0],["2023-03-02",14.3505,14.5654,14.2812,14.4684,461100.0],["2023-03-03",14.399,14.7041,14.3644,14.6833,468600.0],["2023-03-06",14.6971,14.6971,14.2188,14.2604,411200.0],["2023-03-07",14.2812,14.3297,14.1703,14.1841,394400.0],["2023-03-08",14.1841,14.2396,13.5463,13.8791,956100.0],["2023-03-09",13.8791,13.99,13.581,13.7335,736100.0],["2023-03-10",13.6364,13.7058,13.1096,13.3314,567300.0],["2023-03-13",13.1581,13.3245,12.8253,12.9986,572800.0],["2023-03-14",13.276,13.4493,12.756,12.9778,551900.0],["2023-03-15",12.6243,12.8808,12.2846,12.6382,675400.0],["2023-03-16",12.3331,13.1789,12.3262,13.172,443600.0],["2023-03-17",13.1997,13.1997,12.7976,13.0749,710500.0],["2023-03-20",13.0957,13.4423,13.0957,13.4146,459000.0],["2023-03-21",13.4493,13.685,13.3869,13.678,455600.0],["2023-03-22",13.678,13.678,13.276,13.3314,439700.0],["2023-03-23",13.3799,13.4562,12.9571,13.0402,440000.0],["2023-03-24",12.9571,13.373,12.8253,13.3522,216100.0],["2023-03-27",13.5186,13.7751,13.3106,13.5949,387700.0],["2023-03-28",13.7196,13.8167,13.6018,13.685,257200.0],["2023-03-29",13.8652,14.1841,13.8652,14.0593,323000.0],["2023-03-30",14.1772,14.2119,13.99,14.0524,293500.0],["2023-03-31",14.1217,14.1356,13.9484,13.9831,348000.0],["2023-04-03",14.295,14.6417,14.1703,14.399,852000.0],["2023-04-04",14.6001,14.607,13.7404,14.0316,527700.0],["2023-04-05",14.0385,14.2396,13.9415,14.1841,203100.0],["2023-04-06",14.1148,14.2049,13.9346,14.0108,161000.0],["2023-04-10",14.2327,14.2327,13.8652,14.0108,543200.0],["2023-04-11",14.0108,14.3574,14.0108,14.3436,493600.0],["2023-04-12",14.3782,14.5862,14.1911,14.4268,396800.0],["2023-04-13",14.5585,14.5862,14.4406,14.4545,175100.0],["2023-04-14",14.6139,14.6833,14.2119,14.3644,199400.0],["2023-04-17",14.4684,14.6417,14.4268,14.5308,297200.0],["2023-04-18",14.6625,14.815,14.5585,14.5932,232900.0],["2023-04-19",14.5585,14.6971,14.4337,14.6209,232500.0],["2023-04-20",14.6139,14.6971,14.4198,14.4614,277200.0],["2023-04-21",14.4337,14.5654,14.2812,14.4129,217000.0],["2023-04-24",14.3782,14.7803,14.3782,14.6209,381500.0],["2023-04-25",14.5238,14.7179,14.3158,14.4614,434900.0],["2023-04-26",14.4198,14.7942,14.2465,14.2812,450100.0],["2023-04-27",14.2673,14.7249,14.1425,14.3852,344600.0],["2023-04-28",14.3505,14.7873,14.2812,14.4822,941000.0],["2023-05-01",14.6971,14.7942,14.4684,14.5585,589800.0],["2023-05-02",14.9051,14.9675,14.2396,14.6763,749800.0],["2023-05-03",14.6971,14.6971,14.2465,14.3158,1026700.0],["2023-05-04",14.3574,14.5516,14.2396,14.302,795900.0],["2023-05-05",14.424,14.6608,14.1656,14.3522,739600.0],["2023-05-08",14.4599,14.5388,13.5341,13.7135,707200.0],["2023-05-09",13.7422,13.7566,13.3117,13.5628,622600.0],["2023-05-10",13.5844,13.6202,13.0462,13.4265,655900.0],["2023-05-11",13.4337,13.4337,13.1107,13.2614,496000.0],["2023-05-12",13.2112,13.4193,12.9672,13.0892,584900.0],["2023-05-15",13.2399,13.7709,13.0964,13.7709,677300.0],["2023-05-16",13.7709,13.7781,13.2758,13.3619,484200.0],["2023-05-17",13.4552,13.5915,13.283,13.3476,555100.0],["2023-05-18",13.3476,13.448,13.1682,13.3834,556400.0],["2023-05-19",13.4696,13.692,13.3189,13.4767,318700.0],["2023-05-22",13.4408,13.9073,13.4408,13.7566,322300.0],["2023-05-23",13.771,13.9145,13.6705,13.7638,161400.0],["2023-05-24",13.8284,13.8284,13.5054,13.6131,267600.0],["2023-05-25",13.6346,13.6346,13.1825,13.3189,371500.0],["2023-05-26",13.2758,13.3189,13.0462,13.0677,318200.0],["2023-05-30",13.1036,13.1036,12.2496,12.6443,918300.0],["2023-05-31",12.4505,12.6228,12.2353,12.2711,547500.0],["2023-06-01",12.307,12.63,12.2711,12.4864,263600.0],["2023-06-02",12.6802,12.8524,12.6156,12.7878,314400.0],["2023-06-05",12.8811,12.9313,12.5008,12.5367,545500.0],["2023-06-06",12.4864,12.8237,12.4864,12.7376,350900.0],["2023-06-07",12.7735,13.1107,12.7376,12.9529,598100.0],["2023-06-08",12.9313,13.1179,12.795,13.0175,623200.0],["2023-06-09",13.082,13.082,12.8165,12.8524,352900.0],["2023-06-12",12.8452,12.9313,12.5367,12.5654,541800.0],["2023-06-13",12.5869,12.8452,12.5654,12.7161,366500.0],["2023-06-14",12.7017,12.795,12.5008,12.5438,562800.0],["2023-06-15",12.5797,12.9744,12.5582,12.795,520700.0],["2023-06-16",12.8596,12.917,12.7017,12.795,550800.0],["2023-06-20",12.7448,13.2256,12.63,13.1466,391600.0],["2023-06-21",13.0677,13.161,12.9529,13.039,310700.0],["2023-06-22",12.917,13.0103,12.8524,12.9816,167700.0],["2023-06-23",12.9816,12.9816,12.8452,12.8668,317100.0],["2023-06-26",12.8811,13.0103,12.7806,12.8811,299700.0],["2023-06-27",12.917,13.0103,12.8094,12.9385,330800.0],["2023-06-28",12.917,12.9816,12.795,12.8237,578900.0],["2023-06-29",12.8811,13.0246,12.8668,12.9529,423200.0],["2023-06-30",12.9816,13.3763,12.9313,13.2686,437600.0],["2023-07-03",13.3404,13.6705,13.3045,13.5341,169200.0],["2023-07-05",13.6274,13.8858,13.5413,13.7135,396200.0],["2023-07-06",13.6992,13.7064,13.5198,13.649,499100.0],["2023-07-07",13.6705,13.9001,13.5987,13.6992,285000.0],["2023-07-10",13.7064,13.8355,13.5485,13.6633,952200.0],["2023-07-11",13.7422,13.7781,13.5413,13.6203,256600.0],["2023-07-12",13.6992,13.7781,13.4408,13.4767,444200.0],["2023-07-13",13.4839,13.5628,13.3476,13.3763,355300.0],["2023-07-14",13.3619,13.405,13.0964,13.2399,557600.0],["2023-07-17",13.2399,13.2686,13.039,13.204,340600.0],["2023-07-18",13.2471,13.4337,13.2327,13.3189,312000.0],["2023-07-19",13.2543,13.4624,13.2543,13.4121,313300.0],["2023-07-20",13.5485,13.6633,13.3045,13.6418,354900.0],["2023-07-21",13.7064,13.7064,13.4767,13.5844,346300.0],["2023-07-24",13.5341,13.8355,13.5341,13.814,599300.0],["2023-07-25",13.7566,13.9575,13.7064,13.7494,388000.0],["2023-07-26",13.7925,13.7925,13.6059,13.6777,1015200.0],["2023-07-27",13.6131,13.7064,13.527,13.5341,742800.0],["2023-07-28",13.5628,13.7781,13.4624,13.7422,580500.0],["2023-07-31",13.8858,14.424,13.8858,14.2948,785400.0],["2023-08-01",14.424,14.6034,14.2517,14.424,657200.0],["2023-08-02",14.5675,14.6034,14.2159,14.5316,762900.0],["2023-08-03",14.6393,14.7756,14.4455,14.5675,921500.0],["2023-08-04",14.5749,14.7013,14.3594,14.4263,610200.0],["2023-08-07",14.5898,14.5972,14.2851,14.5006,538700.0],["2023-08-08",14.3074,14.7013,14.3074,14.627,393800.0],["2023-08-09",14.6716,14.8648,14.6047,14.8276,394100.0],["2023-08-10",14.8648,14.9688,14.6121,14.7384,439400.0],["2023-08-11",14.7087,14.8648,14.5749,14.7087,290900.0],["2023-08-14",14.7905,14.8722,14.6567,14.8276,380000.0],["2023-08-15",14.7236,14.8648,14.4932,14.6195,345200.0],["2023-08-16",14.5824,15.006,14.5675,14.8499,508600.0],["2023-08-17",15.0134,15.1175,14.8945,14.9168,363800.0],["2023-08-18",14.8945,15.0432,14.7905,14.9243,486100.0],["2023-08-21",15.0878,15.1249,14.7533,14.9614,313100.0],["2023-08-22",14.9243,14.9986,14.7533,14.8722,318100.0],["2023-08-23",14.954,14.954,14.679,14.8871,277400.0],["2023-08-24",14.8202,14.9391,14.679,14.8053,353500.0],["2023-08-25",14.7905,15.0729,14.7905,15.0506,340400.0],["2023-08-28",15.0506,15.1547,14.8648,14.9614,262500.0],["2023-08-29",15.006,15.1175,14.8648,15.0357,278800.0],["2023-08-30",15.0878,15.1621,15.0506,15.1324,192100.0],["2023-08-31",15.1621,15.1993,15.0803,15.177,206800.0],["2023-09-01",14.8945,14.9763,14.5303,14.7979,1294000.0],["2023-09-05",14.6938,14.7682,14.5601,14.6716,463200.0],["2023-09-06",14.7087,14.7087,14.3148,14.3966,473000.0],["2023-09-07",14.4263,14.4709,14.3148,14.4411,292700.0],["2023-09-08",14.5972,14.7756,14.4932,14.627,374200.0],["2023-09-11",14.7161,14.8871,14.6493,14.7459,369500.0],["2023-09-12",14.8648,14.9317,14.783,14.8499,402000.0],["2023-09-13",14.8722,15.177,14.8722,15.1621,321000.0],["2023-09-14",15.2438,15.504,15.2364,15.2959,635900.0],["2023-09-15",15.3182,15.4594,15.2587,15.4297,483800.0],["2023-09-18",15.5188,15.6006,15.3628,15.556,498100.0],["2023-09-19",15.608,15.8236,15.608,15.7047,712400.0],["2023-09-20",15.7493,15.9722,15.5857,15.7864,487800.0],["2023-09-21",15.7938,16.0614,15.7567,15.9202,360600.0],["2023-09-22",15.9202,16.2621,15.9202,16.0168,405500.0],["2023-09-25",16.0391,16.3438,16.0391,16.2918,400000.0],["2023-09-26",16.3513,16.3736,15.8682,15.9722,389200.0],["2023-09-27",16.0168,16.4851,16.0168,16.4479,585000.0],["2023-09-28",16.6337,17.0648,16.4851,17.0574,727300.0],["2023-09-29",17.0945,17.1986,16.6932,16.7452,500600.0],["2023-10-02",16.9236,16.9236,16.1506,16.4702,606900.0],["2023-10-03",16.3513,16.5891,16.3513,16.5742,345900.0],["2023-10-04",16.5445,16.708,15.9202,16.0986,418700.0],["2023-10-05",15.9945,16.4479,15.9945,16.3959,257000.0],["2023-10-06",16.4851,16.8641,16.4107,16.7526,262500.0],["2023-10-09",16.9459,17.2803,16.9161,16.9161,476700.0],["2023-10-10",17.1168,17.1688,16.9459,17.0574,336400.0],["2023-10-11",17.0053,17.0945,16.8641,16.9682,325800.0],["2023-10-12",16.9682,17.1911,16.8715,17.0574,374300.0],["2023-10-13",16.8715,17.2952,16.8715,17.1688,394000.0],["2023-10-16",17.0945,17.5776,17.0945,17.481,314800.0],["2023-10-17",17.5107,17.8972,17.5107,17.7932,298600.0],["2023-10-18",17.8229,17.9046,17.6148,17.8155,314600.0],["2023-10-19",17.9641,18.0607,17.7634,17.9269,409400.0],["2023-10-20",18.0236,18.0607,17.4736,17.6222,338600.0],["2023-10-23",17.5851,17.5851,17.2952,17.4959,284100.0],["2023-10-24",17.3695,17.481,17.1168,17.3249,272500.0],["2023-10-25",17.2432,17.3918,16.9682,17.0128,408300.0],["2023-10-26",16.9459,17.1317,16.5222,17.0202,372700.0],["2023-10-27",16.7526,16.9236,16.3736,16.708,466500.0],["2023-10-30",16.8938,17.0945,16.6411,17.0053,391200.0],["2023-10-31",16.8864,17.0796,16.6709,16.8938,263700.0],["2023-11-01",17.1465,17.4513,16.9459,17.206,569200.0],["2023-11-02",17.3175,17.704,17.3175,17.6073,462500.0],["2023-11-03",17.7337,17.8378,17.6073,17.8378,780400.0],["2023-11-06",17.4626,17.677,17.0722,17.21,656300.0],["2023-11-07",17.0033,17.1641,16.2683,16.4904,689600.0],["2023-11-08",16.2224,16.8425,16.2147,16.4904,252500.0],["2023-11-09",16.521,16.6894,16.1382,16.3219,393000.0],["2023-11-10",16.4827,16.8884,16.4827,16.8272,362000.0],["2023-11-13",16.8425,16.988,16.6511,16.9344,368300.0],["2023-11-14",17.1487,17.3937,17.0722,17.1487,504100.0],["2023-11-15",17.1487,17.21,16.9956,17.0186,373400.0],["2023-11-16",16.9573,17.0339,16.3219,16.4138,472700.0],["2023-11-17",16.6128,16.6894,16.4597,16.5669,350700.0],["2023-11-20",16.5975,16.6205,16.3985,16.4291,252000.0],["2023-11-21",16.4597,16.7813,16.4444,16.6741,250200.0],["2023-11-22",16.4214,16.8425,16.3985,16.7583,276900.0],["2023-11-24",16.7277,16.9497,16.6817,16.7277,95700.0],["2023-11-27",16.6511,16.6894,16.3602,16.4521,376200.0],["2023-11-28",16.4444,16.498,15.9009,16.1076,549500.0],["2023-11-29",16.0846,16.1229,15.9468,16.008,428400.0],["2023-11-30",16.1535,16.2071,16.0234,16.0616,178300.0],["2023-12-01",16.0234,16.4597,15.9927,16.2377,376300.0],["2023-12-04",16.0769,16.2147,15.9238,15.9851,348100.0],["2023-12-05",16.0463,16.1382,15.6482,15.6482,380600.0],["2023-12-06",15.5104,15.587,15.1276,15.1583,1197200.0],["2023-12-07",15.1583,15.2731,14.7908,14.9822,711100.0],["2023-12-08",14.8673,14.9898,14.7755,14.8138,679000.0],["2023-12-11",14.7372,14.7755,14.3544,14.7219,658800.0],["2023-12-12",14.6606,14.6836,14.4233,14.4539,500300.0],["2023-12-13",14.3927,14.4539,14.1247,14.1936,866100.0],["2023-12-14",14.385,14.9745,14.3544,14.9592,522700.0],["2023-12-15",14.9056,15.0434,14.6989,14.7066,613100.0],["2023-12-18",14.875,14.9592,14.7755,14.8291,391500.0],["2023-12-19",14.7831,15.2425,14.7831,15.2195,322100.0],["2023-12-20",15.2731,15.4721,15.0205,15.0205,273000.0],["2023-12-21",15.1659,15.2348,14.9286,15.074,342600.0],["2023-12-22",15.1123,15.3037,15.0817,15.1736,254900.0],["2023-12-26",15.2348,15.5793,15.143,15.5487,391300.0],["2023-12-27",15.6023,15.7478,15.3343,15.6482,295200.0],["2023-12-28",15.809,15.9927,15.6406,15.8932,628600.0],["2023-12-29",16.0769,16.2454,15.9468,16.2147,503600.0],["2024-01-02",16.3449,16.4291,16.1305,16.1994,585300.0],["2024-01-03",16.1994,16.7353,16.1612,16.4444,395200.0],["2024-01-04",16.5133,16.8425,16.2913,16.299,419600.0],["2024-01-05",16.4214,16.5975,16.3296,16.5746,239000.0],["2024-01-08",16.6282,16.6282,16.1229,16.498,363000.0],["2024-01-09",16.7966,16.9344,16.5057,16.8042,430400.0],["2024-01-10",16.8425,16.9114,16.4368,16.8195,522300.0],["2024-01-11",16.9344,16.988,16.7736,16.9497,299700.0],["2024-01-12",17.0339,17.1334,16.8655,16.9727,384700.0],["2024-01-16",17.1334,17.1487,16.4597,16.5975,616200.0],["2024-01-17",16.6128,16.8731,16.5822,16.7813,413100.0],["2024-01-18",16.8578,17.1028,16.766,16.8961,385900.0],["2024-01-19",16.8502,17.2253,16.743,16.9191,524600.0],["2024-01-22",17.0339,17.187,16.8425,16.9573,523800.0],["2024-01-23",16.9344,17.0416,16.8502,16.9344,312600.0],["2024-01-24",16.9956,17.1947,16.942,16.9803,345000.0],["2024-01-25",17.1641,17.1641,16.8808,16.9573,463400.0],["2024-01-26",16.9573,17.0722,16.5669,16.6664,788400.0],["2024-01-29",16.5057,16.5057,15.3114,15.7478,1670800.0],["2024-01-30",15.809,16.2683,15.5946,16.2607,958500.0],["2024-01-31",16.2913,16.4444,16.0387,16.0846,421400.0],["2024-02-01",16.2377,16.4597,16.1076,16.2607,638400.0],["2024-02-02",16.3449,16.4597,16.1994,16.2913,676800.0],["2024-02-05",16.3219,16.3755,16.1688,16.2301,824300.0],["2024-02-06",16.2301,16.2696,15.5888,15.7075,908600.0],["2024-02-07",15.66,16.0717,15.66,15.953,573600.0],["2024-02-08",15.8659,15.8738,15.6284,15.7154,506800.0],["2024-02-09",15.6363,15.755,15.3354,15.375,544100.0],["2024-02-12",15.375,15.8817,15.3513,15.8184,547700.0],["2024-02-13",15.8184,15.8738,15.5809,15.755,323600.0],["2024-02-14",15.8025,15.8263,15.565,15.6363,696400.0],["2024-02-15",15.5492,15.7709,15.4067,15.5175,658700.0],["2024-02-16",15.4383,15.5334,15.3275,15.3829,432100.0],["2024-02-20",15.47,15.565,14.9317,14.9554,780800.0],["2024-02-21",15.0346,15.4067,15.0346,15.2325,563800.0],["2024-02-22",15.1137,15.3671,15.1137,15.2008,340200.0],["2024-02-23",15.2088,15.2404,15.0108,15.0425,358600.0],["2024-02-26",15.0425,15.1533,14.9633,14.9633,355800.0],["2024-02-27",14.9554,15.2167,14.9475,15.0267,377600.0],["2024-02-28",15.1296,15.1375,14.9079,15.0187,687000.0],["2024-02-29",15.2008,15.2404,15.0108,15.0425,300900.0],["2024-03-01",15.1375,15.2404,14.8683,14.8921,432500.0],["2024-03-04",14.9158,15.0187,14.5596,14.5675,574100.0],["2024-03-05",14.512,15.0821,14.5041,15.0029,700300.0],["2024-03-06",15.0979,15.2958,15.0583,15.2642,423300.0],["2024-03-07",15.3038,15.6917,15.2642,15.6363,330700.0],["2024-03-08",15.7154,15.8025,15.6442,15.763,322800.0],["2024-03-11",15.8342,15.8342,15.5809,15.7788,623200.0],["2024-03-12",15.858,15.858,15.4542,15.5254,340100.0],["2024-03-13",15.6759,15.7154,15.1692,15.1771,382700.0],["2024-03-14",15.3354,15.5571,15.2642,15.5571,410700.0],["2024-03-15",15.6679,15.7867,15.3988,15.6442,436000.0],["2024-03-18",15.5967,15.6442,15.3988,15.6046,299900.0],["2024-03-19",15.66,15.763,15.6046,15.7471,220700.0],["2024-03-20",15.6521,15.85,15.5729,15.8025,309600.0],["2024-03-21",15.6759,15.9767,15.6759,15.8263,255100.0],["2024-03-22",15.8025,15.8817,15.5571,15.6046,253100.0],["2024-03-25",15.66,15.8184,15.6204,15.6917,160100.0],["2024-03-26",15.8342,15.9134,15.6838,15.8105,336200.0],["2024-03-27",15.8184,16.0321,15.7629,15.9846,367000.0],["2024-03-28",16.0321,16.1509,15.85,15.8738,352900.0],["2024-04-01",15.9134,16.0321,15.8738,15.945,265300.0],["2024-04-02",15.9925,16.1746,15.9609,16.0955,390400.0],["2024-04-03",16.2301,16.4676,16.1667,16.3884,355900.0],["2024-04-04",16.5072,16.5388,16.3884,16.4913,332400.0],["2024-04-05",16.6022,16.6022,16.3488,16.5547,373600.0],["2024-04-08",16.5626,16.6972,16.523,16.6497,276000.0],["2024-04-09",16.7051,16.7843,16.5863,16.6101,209500.0],["2024-04-10",16.5863,16.6893,16.4755,16.6259,199900.0],["2024-04-11",16.6576,16.713,16.5547,16.6734,252500.0],["2024-04-12",16.7209,16.8238,16.6497,16.6734,264400.0],["2024-04-15",16.7526,16.8001,16.428,16.5309,317500.0],["2024-04-16",16.3647,16.6813,16.3013,16.6338,330100.0],["2024-04-17",16.7447,16.8951,16.6892,16.7288,341500.0],["2024-04-18",16.7763,16.808,16.5547,16.6734,236900.0],["2024-04-19",16.6655,16.7843,16.6497,16.7051,226800.0],["2024-04-22",16.7605,16.7922,16.6259,16.7843,282200.0],["2024-04-23",16.8001,16.808,16.6734,16.7763,219800.0],["2024-04-24",16.7209,16.808,16.6417,16.7684,215400.0],["2024-04-25",16.7763,17.1009,16.7051,17.0218,367800.0],["2024-04-26",17.1009,17.1009,16.713,16.7447,563300.0],["2024-04-29",17.2276,18.7556,17.0614,17.5839,2001800.0],["2024-04-30",17.8135,17.9639,17.5443,17.7581,534400.0],["2024-05-01",17.9164,18.2252,17.7343,17.9006,747100.0],["2024-05-02",17.9402,18.3677,17.9243,18.1064,581300.0],["2024-05-03",18.2568,18.5339,18.0589,18.4073,715400.0],["2024-05-06",18.621,18.9219,18.5023,18.7794,967000.0],["2024-05-07",18.7386,18.7875,17.8167,18.3388,926900.0],["2024-05-08",18.347,18.3796,17.9636,18.3144,399200.0],["2024-05-09",18.2409,18.5917,18.2409,18.4694,550500.0],["2024-05-10",18.4857,18.5509,17.9065,18.1594,436500.0],["2024-05-13",18.3388,18.5754,18.1512,18.1675,362100.0],["2024-05-14",18.0696,18.3959,18.0125,18.3959,250900.0],["2024-05-15",18.4857,18.8854,18.3225,18.608,698800.0],["2024-05-16",18.6978,18.8038,18.4775,18.5509,260700.0],["2024-05-17",18.502,18.7141,18.502,18.6162,244000.0],["2024-05-20",18.6081,18.918,18.6081,18.812,349300.0],["2024-05-21",18.9344,19.0975,18.7794,18.7794,359500.0],["2024-05-22",18.8446,19.0078,18.6162,18.8936,227000.0],["2024-05-23",18.8283,19.0567,18.3878,18.812,406800.0],["2024-05-24",18.967,19.2117,18.9344,19.0159,329200.0],["2024-05-28",18.9262,19.5788,18.918,19.5625,665700.0],["2024-05-29",19.5788,19.5788,18.6325,19.0975,466000.0],["2024-05-30",19.0486,19.5707,19.0486,19.4646,338900.0],["2024-05-31",19.5788,20.2723,19.5462,20.1009,907600.0],["2024-06-03",20.2233,20.827,20.2151,20.3212,557700.0],["2024-06-04",20.4028,20.4028,19.122,19.2525,641300.0],["2024-06-05",19.2852,19.4728,18.9017,18.9915,458500.0],["2024-06-06",19.0486,20.0275,19.0486,19.848,430400.0],["2024-06-07",19.848,20.1825,19.742,20.0601,309800.0],["2024-06-10",20.0765,20.517,20.0275,20.2478,501400.0],["2024-06-11",20.2478,20.2478,19.3586,19.6196,451500.0],["2024-06-12",19.8399,19.9459,19.4401,19.5217,388900.0],["2024-06-13",19.4238,19.5952,19.1791,19.3667,185900.0],["2024-06-14",19.277,19.3586,19.1138,19.1709,214500.0],["2024-06-17",19.0894,19.9541,19.0894,19.1628,554700.0],["2024-06-18",19.3015,19.7828,19.228,19.5462,263000.0],["2024-06-20",19.6278,19.742,19.5054,19.6849,273100.0],["2024-06-21",19.6196,19.742,19.4157,19.4157,498000.0],["2024-06-24",19.3667,19.8154,19.3096,19.587,202200.0],["2024-06-25",19.6441,19.742,19.5462,19.6523,116200.0],["2024-06-26",19.7175,19.8644,19.4565,19.7583,287100.0],["2024-06-27",19.8399,19.9051,19.587,19.7338,151700.0],["2024-06-28",19.7012,20.1825,19.7012,19.9541,255300.0],["2024-07-01",20.1417,21.0065,20.0846,20.672,559400.0],["2024-07-02",20.672,20.9983,20.2315,20.5333,308100.0],["2024-07-03",20.5333,20.7536,20.2967,20.3946,152800.0],["2024-07-05",20.3946,20.7128,20.0928,20.623,358000.0],["2024-07-08",20.623,20.7536,19.8644,20.1336,523500.0],["2024-07-09",20.207,20.6801,19.9949,20.0438,296600.0],["2024-07-10",20.0438,20.2396,20.0438,20.2233,207400.0],["2024-07-11",20.4028,20.4191,20.1744,20.3457,212100.0],["2024-07-12",20.3212,20.4028,20.2233,20.3946,149900.0],["2024-07-15",20.4028,20.5415,20.3212,20.3865,301200.0],["2024-07-16",20.4028,20.6312,20.1907,20.5741,190500.0],["2024-07-17",20.5659,20.8759,20.5578,20.6394,273600.0],["2024-07-18",20.6801,20.9575,20.6394,20.7536,262300.0],["2024-07-19",20.8596,20.9657,20.7291,20.8107,172600.0],["2024-07-22",21.0065,21.2104,20.8188,20.8351,311000.0],["2024-07-23",20.8841,21.0554,20.6312,20.9167,197100.0],["2024-07-24",21.0065,21.3165,20.982,21.1207,321000.0],["2024-07-25",21.3736,21.3817,20.4844,20.7372,415000.0],["2024-07-26",20.7209,21.2022,20.7209,21.0391,284000.0],["2024-07-29",20.3946,20.3946,19.2199,20.1091,905700.0],["2024-07-30",19.9867,20.1091,19.6767,19.9459,335200.0],["2024-07-31",20.1907,20.2967,20.0683,20.2315,251400.0],["2024-08-01",20.2723,20.5333,20.0275,20.1907,230500.0],["2024-08-02",20.1907,20.207,19.2852,19.4728,576500.0],["2024-08-05",18.8202,19.0894,18.3552,18.7794,809500.0],["2024-08-06",19.0241,19.3341,18.8691,19.0241,918600.0],["2024-08-07",19.0746,19.2848,18.654,19.0073,500500.0],["2024-08-08",18.8475,19.3016,18.8391,19.1755,440100.0],["2024-08-09",19.1587,19.3353,19.0746,19.1755,217200.0],["2024-08-12",19.1166,19.3016,18.8475,18.982,276200.0],["2024-08-13",18.982,19.5624,18.8811,19.5624,425900.0],["2024-08-14",19.6044,19.6044,19.2007,19.5119,333100.0],["2024-08-15",19.5792,20.0922,19.5203,19.8147,419900.0],["2024-08-16",19.8231,20.3613,19.7642,20.1343,338200.0],["2024-08-19",20.0838,20.3613,20.0249,20.0586,233300.0],["2024-08-20",19.9745,20.0502,19.596,19.6885,236400.0],["2024-08-21",19.7558,20.2268,19.7558,20.0838,231100.0],["2024-08-22",20.1679,20.1763,19.8147,20.0754,197500.0],["2024-08-23",20.1174,20.3613,20.067,20.2268,197400.0],["2024-08-26",20.3277,20.5884,20.0922,20.1595,208100.0],["2024-08-27",20.2688,20.3613,19.9913,20.252,118700.0],["2024-08-28",20.252,20.252,19.9324,20.1174,124100.0],["2024-08-29",20.252,20.4202,20.0165,20.1174,174700.0],["2024-08-30",20.0922,20.2268,19.9324,20.1174,149900.0],["2024-09-03",20.1511,20.1511,19.5539,19.596,266300.0],["2024-09-04",19.453,19.596,19.2596,19.3521,222800.0],["2024-09-05",19.3605,19.411,19.1334,19.2007,177000.0],["2024-09-06",19.0914,19.3521,18.8307,19.3185,666000.0],["2024-09-09",19.3437,19.411,19.1418,19.2091,142300.0],["2024-09-10",19.2007,19.3437,19.0914,19.3437,112700.0],["2024-09-11",19.2764,19.5876,19.1671,19.4194,207800.0],["2024-09-12",19.5624,19.781,19.3942,19.5539,149100.0],["2024-09-13",19.5876,19.8735,19.5287,19.739,222400.0],["2024-09-16",19.7642,20.0165,19.6969,19.8231,235000.0],["2024-09-17",19.9324,20.0165,19.7137,19.7894,205500.0],["2024-09-18",19.8147,20.1847,19.7726,20.1511,255500.0],["2024-09-19",20.437,20.437,19.9324,19.9576,312400.0],["2024-09-20",20.1006,20.4623,19.9492,20.437,291900.0],["2024-09-23",20.437,20.5632,20.2015,20.3445,146200.0],["2024-09-24",20.4959,20.9417,20.437,20.6557,285200.0],["2024-09-25",20.6809,20.6893,20.4539,20.6052,112800.0],["2024-09-26",20.7146,20.765,20.5716,20.6725,119100.0],["2024-09-27",20.8155,21.1351,20.6978,20.9753,245200.0],["2024-09-30",20.9837,21.2528,20.9837,21.0258,145900.0],["2024-10-01",21.0678,21.3201,20.8828,21.1855,276400.0],["2024-10-02",21.1687,21.4379,21.0342,21.1603,206500.0],["2024-10-03",21.194,21.3033,21.0846,21.1351,147000.0],["2024-10-04",21.3622,21.3622,21.1603,21.2949,115800.0],["2024-10-07",21.4463,21.8668,21.2781,21.3622,423900.0],["2024-10-08",21.3622,21.3622,20.7987,21.1435,218100.0],["2024-10-09",21.0342,21.2444,20.8575,21.236,156600.0],["2024-10-10",21.2024,21.3453,21.1519,21.2276,208400.0],["2024-10-11",21.2697,21.379,21.1603,21.2528,199900.0],["2024-10-14",21.4379,21.4379,20.908,21.0594,192500.0],["2024-10-15",21.0594,21.0678,20.7146,20.8912,174100.0],["2024-10-16",20.9164,21.0173,20.7734,20.9753,104600.0],["2024-10-17",21.0089,21.093,20.8071,21.0005,107400.0],["2024-10-18",21.0426,21.236,20.8491,21.1099,129100.0],["2024-10-21",21.236,21.236,21.0258,21.0678,166400.0],["2024-10-22",21.194,21.194,20.9416,21.0173,138400.0],["2024-10-23",21.1771,21.1771,20.8575,21.1014,162500.0],["2024-10-24",21.1014,21.4463,21.0173,21.4463,246000.0],["2024-10-25",21.4463,21.7322,21.379,21.5556,290700.0],["2024-10-28",21.2781,21.4799,20.5884,21.4463,556700.0],["2024-10-29",21.6565,21.6986,21.4463,21.5388,282400.0],["2024-10-30",21.522,22.0266,21.4631,21.5556,275200.0],["2024-10-31",21.707,22.1023,21.6565,22.0098,278800.0],["2024-11-01",22.1948,22.4303,22.0013,22.178,476900.0],["2024-11-04",22.2873,22.4555,22.1864,22.2537,356000.0],["2024-11-05",22.4303,22.5985,22.3209,22.4723,691600.0],["2024-11-06",22.7919,23.3806,22.548,23.204,803700.0],["2024-11-07",23.1954,23.6959,22.9365,23.135,665600.0],["2024-11-08",22.7294,22.9451,21.9355,22.1599,435600.0],["2024-11-11",22.2721,22.669,22.0736,22.5827,417900.0],["2024-11-12",22.4792,22.6259,22.0908,22.1254,213500.0],["2024-11-13",22.0046,22.9624,21.9528,22.9624,564700.0],["2024-11-14",23.1781,23.5233,22.971,23.3507,489900.0],["2024-11-15",23.5406,23.8685,23.0056,23.1177,423500.0],["2024-11-18",23.0055,23.2989,22.902,23.1695,305000.0],["2024-11-19",23.2126,23.9893,23.1091,23.8253,442300.0],["2024-11-20",23.7735,23.9461,23.6959,23.8685,213100.0],["2024-11-21",23.8426,24.205,23.7304,24.0583,443900.0],["2024-11-22",23.9893,24.7487,23.9893,24.5847,534500.0],["2024-11-25",24.6192,24.9644,24.5329,24.6624,319200.0],["2024-11-26",24.6624,24.6624,24.136,24.3086,390000.0],["2024-11-27",24.4639,25.4045,24.0756,24.1273,676900.0],["2024-11-29",24.1273,24.6192,24.1273,24.3603,113000.0],["2024-12-02",24.1705,24.2999,23.739,23.9893,222800.0],["2024-12-03",23.903,24.136,23.7304,23.8253,191900.0],["2024-12-04",23.8167,23.8167,23.0918,23.3162,336900.0],["2024-12-05",23.3162,23.7477,23.1091,23.5319,173900.0],["2024-12-06",23.601,23.6355,22.7984,22.8416,337300.0],["2024-12-09",23.0573,23.2213,22.1858,22.3411,289400.0],["2024-12-10",22.436,22.6172,22.0046,22.1513,250300.0],["2024-12-11",22.3497,22.7812,22.1426,22.4619,267500.0],["2024-12-12",22.5223,22.6517,22.1858,22.6172,305000.0],["2024-12-13",22.6776,23.204,22.4533,23.0055,387600.0],["2024-12-16",22.4792,23.0055,22.1944,22.367,279700.0],["2024-12-17",22.2203,22.5396,21.8147,22.4705,244900.0],["2024-12-18",22.5051,22.8157,22.0046,22.1944,102200.0],["2024-12-19",22.1685,22.6086,22.1685,22.367,224700.0],["2024-12-20",22.2979,22.6172,22.0563,22.1599,188800.0],["2024-12-23",22.0218,22.4619,21.7284,21.8751,295100.0],["2024-12-24",21.8233,22.065,21.5731,22.0477,138500.0],["2024-12-26",22.0563,22.2548,21.9355,22.1685,141500.0],["2024-12-27",22.1771,22.3497,21.9355,22.3411,176700.0],["2024-12-30",22.3584,22.4446,22.0477,22.3411,160100.0],["2024-12-31",22.6517,22.8243,22.3238,22.6863,441200.0],["2025-01-02",22.6863,23.204,22.4878,22.9624,272500.0],["2025-01-03",23.2385,23.2385,22.436,22.9279,219700.0],["2025-01-06",22.9883,23.1177,22.6431,22.6776,203100.0],["2025-01-07",22.8416,22.8847,22.4792,22.6345,94500.0],["2025-01-08",22.7122,22.8934,22.3497,22.8071,110200.0],["2025-01-10",23.1091,23.5492,22.9883,23.4629,411300.0],["2025-01-13",23.4802,23.8081,23.4456,23.7131,248800.0],["2025-01-14",23.7735,24.1446,23.3162,23.3766,260000.0],["2025-01-15",23.6096,24.1187,23.204,23.7994,524100.0],["2025-01-16",23.8167,24.4639,23.7131,24.1964,411300.0],["2025-01-17",24.0669,24.4898,23.7304,24.0411,468100.0],["2025-01-21",24.0669,24.5933,23.8857,24.5329,282400.0],["2025-01-22",24.5933,24.8953,23.903,23.9634,396200.0],["2025-01-23",24.6451,26.371,24.5157,24.9212,1730600.0],["2025-01-24",25.3268,25.5598,25.0679,25.2319,771900.0],["2025-01-27",24.6796,24.7659,23.5147,23.6096,908000.0],["2025-01-28",23.8167,24.2827,23.8167,23.9893,367100.0],["2025-01-29",23.9893,24.8436,23.9893,24.8436,332700.0],["2025-01-30",25.0248,25.1025,24.1791,24.4898,419900.0],["2025-01-31",24.7659,25.0679,24.3949,24.7659,411100.0],["2025-02-03",23.903,24.4811,23.3421,23.8167,756900.0],["2025-02-04",23.7822,24.2309,23.67,24.1446,472800.0],["2025-02-05",24.2654,24.5933,24.1705,24.2827,504800.0],["2025-02-06",24.4294,24.4639,23.8512,24.1446,779100.0],["2025-02-07",24.1004,24.3128,23.3923,23.5605,608200.0],["2025-02-10",23.3392,23.764,23.2772,23.348,379900.0],["2025-02-11",23.2772,23.4985,22.994,23.4188,316600.0],["2025-02-12",23.3746,23.4189,23.1179,23.1533,225700.0],["2025-02-13",23.2772,23.8348,23.1622,23.8348,289800.0],["2025-02-14",23.9233,24.2066,23.6844,23.6844,542400.0],["2025-02-18",23.7021,23.8702,23.472,23.7109,324400.0],["2025-02-19",23.7463,23.941,23.6844,23.7817,199000.0],["2025-02-20",23.6932,23.9764,23.6755,23.8879,246200.0],["2025-02-21",23.9233,23.9499,23.587,23.6313,298900.0],["2025-02-24",23.5428,23.5959,23.1533,23.3038,246700.0],["2025-02-25",23.2418,23.587,23.0648,23.5162,235700.0],["2025-02-26",23.4011,23.826,23.4011,23.764,323000.0],["2025-02-27",23.7375,23.8083,23.5251,23.7375,354100.0],["2025-02-28",23.3657,23.6136,23.1445,23.2241,624800.0],["2025-03-03",23.1799,23.3038,22.0558,22.1975,787000.0],["2025-03-04",21.7372,22.4541,21.516,22.2771,491200.0],["2025-03-05",22.2152,22.3833,21.7638,22.3125,355600.0],["2025-03-06",22.2594,22.2594,21.8169,21.9673,294600.0],["2025-03-07",22.1267,22.1444,21.808,21.9762,162200.0],["2025-03-10",22.1267,22.2771,21.8169,21.9496,470500.0],["2025-03-11",21.9142,22.3214,21.7461,21.9408,444200.0],["2025-03-12",22.1267,22.401,21.8257,21.8877,173600.0],["2025-03-13",21.8257,22.0647,21.6045,21.6576,157700.0],["2025-03-14",21.6841,22.3656,21.631,22.2948,269100.0],["2025-03-17",22.2417,22.463,22.0381,22.047,235900.0],["2025-03-18",22.4807,22.6311,22.2417,22.5957,234100.0],["2025-03-19",22.7374,23.4454,22.5957,23.1533,230200.0],["2025-03-20",23.0294,23.6136,23.0294,23.6136,244200.0],["2025-03-21",23.6578,23.6578,23.1002,23.233,179800.0],["2025-03-24",23.6578,23.7817,23.41,23.4985,207100.0],["2025-03-25",23.4985,23.7729,23.4543,23.5074,120100.0],["2025-03-26",23.587,23.587,23.1887,23.4543,184500.0],["2025-03-27",23.5251,23.6401,23.2772,23.5516,141900.0],["2025-03-28",23.5693,23.6313,23.0117,23.5959,214600.0],["2025-03-31",23.4454,24.2685,23.1533,24.1446,629900.0],["2025-04-01",24.0827,24.4013,23.6755,23.8348,307900.0],["2025-04-02",23.826,24.0561,23.6932,23.9322,93800.0],["2025-04-03",23.1533,23.8083,23.056,23.5959,1913800.0],["2025-04-04",22.9144,23.1356,20.9318,22.1621,1375300.0],["2025-04-07",20.6397,22.5603,19.737,21.8346,740700.0],["2025-04-08",22.4453,23.7552,22.4364,22.8967,1323500.0],["2025-04-09",22.9232,24.596,22.9232,23.4897,1124600.0],["2025-04-10",23.6136,24.1712,22.7993,23.3215,598900.0],["2025-04-11",23.3923,23.8702,22.817,23.0648,769100.0],["2025-04-14",23.6047,23.8171,23.1179,23.1887,493300.0],["2025-04-15",23.3834,23.9853,23.3126,23.6136,407600.0],["2025-04-16",23.6401,24.2862,23.6224,23.7109,315500.0],["2025-04-17",23.9587,24.3836,23.941,24.0472,244200.0],["2025-04-21",24.0649,24.3393,23.4985,23.8437,333400.0],["2025-04-22",23.5428,24.0561,23.5428,23.8791,176700.0],["2025-04-23",23.8171,24.2243,23.6932,24.0827,293500.0],["2025-04-24",24.2066,24.5606,23.4985,24.2951,333400.0],["2025-04-25",23.9941,24.3659,23.8525,24.0207,289200.0],["2025-04-28",24.5252,25.127,24.1181,24.1712,774300.0],["2025-04-29",24.2508,24.5252,23.6844,23.9587,420000.0],["2025-04-30",23.9587,23.9853,23.2595,23.41,448000.0],["2025-05-01",23.6401,24.3039,23.1445,23.3657,674000.0],["2025-05-02",23.8083,24.2685,23.4543,24.0384,290400.0],["2025-05-05",23.941,24.242,23.8702,24.0827,282300.0],["2025-05-06",24.1181,24.2774,23.8083,23.8348,497900.0],["2025-05-07",24.1358,24.242,23.6578,23.9056,354700.0],["2025-05-08",23.9056,23.9874,23.2787,23.4513,456300.0],["2025-05-09",23.3877,23.3877,22.3792,22.6881,609100.0],["2025-05-12",23.1606,23.2605,22.6699,22.8335,544100.0],["2025-05-13",22.8335,23.9329,22.8335,23.8057,374200.0],["2025-05-14",23.9965,24.2055,23.6785,23.9511,410100.0],["2025-05-15",23.9511,24.3781,23.842,24.1782,405100.0],["2025-05-16",24.0783,24.3781,24.0601,24.2418,192600.0],["2025-05-19",23.9056,24.2418,23.9056,24.1146,168500.0],["2025-05-20",24.1964,24.3418,24.0964,24.3054,137200.0],["2025-05-21",24.16,24.5235,24.1055,24.3145,144900.0],["2025-05-22",24.2963,24.3054,23.9056,24.0056,208700.0],["2025-05-23",23.7421,24.1691,23.7421,23.9147,255300.0],["2025-05-27",23.9783,24.151,23.7784,23.8875,527900.0],["2025-05-28",23.9692,23.9692,23.6058,23.6512,296000.0],["2025-05-29",23.9329,23.9329,23.4786,23.6785,170500.0],["2025-05-30",23.5876,23.7966,23.5149,23.6512,145200.0],["2025-06-02",23.8057,23.9692,23.2696,23.5149,391000.0],["2025-06-03",23.624,23.7512,23.4241,23.5967,133800.0],["2025-06-04",23.7421,23.8057,23.3605,23.3968,160400.0],["2025-06-05",23.415,23.6058,23.2514,23.3605,198600.0],["2025-06-06",23.4604,23.624,23.3605,23.3968,150400.0],["2025-06-09",23.3968,23.5695,23.2787,23.4695,173200.0],["2025-06-10",23.4604,23.6694,23.4513,23.4513,182700.0],["2025-06-11",23.6512,23.7421,23.4604,23.5876,160800.0],["2025-06-12",23.3968,23.624,23.3877,23.3968,157900.0],["2025-06-13",23.5058,23.7057,23.3605,23.6149,476000.0],["2025-06-16",23.5422,23.7693,23.4241,23.5876,140600.0],["2025-06-17",23.6331,24.2237,23.5604,23.9511,236000.0],["2025-06-18",23.8602,24.1146,23.733,23.7512,227600.0],["2025-06-20",23.8057,24.0601,23.5604,23.6149,491000.0],["2025-06-23",23.6149,23.9965,23.3696,23.415,172500.0],["2025-06-24",23.3877,23.624,23.1697,23.206,261200.0],["2025-06-25",23.2787,23.524,22.8516,22.8698,258400.0],["2025-06-26",23.0061,23.3877,22.9516,23.1151,168600.0],["2025-06-27",22.9334,23.3605,22.9334,23.206,136300.0],["2025-06-30",23.1697,23.8239,22.9879,23.7512,229900.0],["2025-07-01",24.0783,24.0783,23.3605,23.4695,212700.0],["2025-07-02",23.4513,24.3509,23.4513,24.1873,247000.0],["2025-07-03",24.0692,24.2146,23.8239,24.151,125400.0],["2025-07-07",23.8057,24.4145,23.8057,24.2782,170600.0],["2025-07-08",24.2237,24.5326,24.1237,24.1873,157800.0],["2025-07-09",24.2873,24.3872,24.0419,24.1055,102900.0],["2025-07-10",24.4145,24.5326,24.1328,24.3963,204900.0],["2025-07-11",24.3054,24.9233,24.2055,24.8324,258100.0],["2025-07-14",24.787,25.0323,24.5871,24.7416,191600.0],["2025-07-15",24.7234,24.8415,24.2873,24.4781,138500.0],["2025-07-16",24.4781,24.6598,24.3781,24.5508,220400.0],["2025-07-17",24.5417,24.7506,24.3963,24.5598,291400.0],["2025-07-18",24.9415,24.9415,24.4508,24.5417,199300.0],["2025-07-21",24.6416,24.6416,24.3145,24.3872,252500.0],["2025-07-22",24.4599,25.4412,24.3963,25.1959,410700.0],["2025-07-23",25.2322,25.4412,24.996,25.4412,224200.0],["2025-07-24",25.3412,25.5684,25.0868,25.4139,232300.0],["2025-07-25",25.4412,25.4866,25.1141,25.423,197600.0],["2025-07-28",24.0328,25.0323,23.2696,24.9869,824300.0],["2025-07-29",24.9869,25.2504,24.7416,24.8324,587800.0],["2025-07-30",24.2327,24.9233,23.7784,23.9965,386300.0],["2025-07-31",23.9965,24.2055,23.8057,24.0601,250100.0],["2025-08-01",24.0783,24.2418,23.6967,24.1601,352200.0],["2025-08-04",24.3054,24.4145,24.1782,24.2782,175300.0],["2025-08-05",24.2327,24.4417,23.9874,23.9965,156700.0],["2025-08-06",24.1873,24.1873,23.8602,23.9511,425900.0],["2025-08-07",23.8488,24.2114,23.6628,23.8953,373500.0],["2025-08-08",23.9232,23.979,23.3839,23.5141,374900.0],["2025-08-11",23.4769,23.4769,22.8074,22.9097,494900.0],["2025-08-12",22.9004,23.1515,22.7888,23.0492,279000.0],["2025-08-13",23.012,23.5978,23.012,23.4955,402400.0],["2025-08-14",23.3653,23.8395,23.356,23.6814,610700.0],["2025-08-15",23.3653,23.6907,22.6401,22.761,373800.0],["2025-08-18",22.6866,22.6866,21.6452,22.1938,911300.0],["2025-08-19",22.0822,22.2961,21.7661,21.7661,536500.0],["2025-08-20",21.7475,21.9985,21.2919,21.357,676200.0],["2025-08-21",21.3849,21.5801,21.2919,21.5336,311600.0],["2025-08-22",21.5429,22.138,21.4035,21.8219,618400.0],["2025-08-25",21.8777,21.9706,21.171,21.2547,540300.0],["2025-08-26",21.1989,21.3756,21.0502,21.1524,325200.0],["2025-08-27",21.1524,21.4314,20.9479,21.3756,449500.0],["2025-08-28",21.2175,21.5708,21.2082,21.4221,406300.0],["2025-08-29",21.4128,21.5801,21.3198,21.3942,877500.0],["2025-09-02",21.3012,21.5429,21.1524,21.357,326200.0],["2025-09-03",21.3849,21.4779,21.1245,21.3384,354000.0],["2025-09-04",21.2454,21.3756,21.1338,21.1617,179800.0],["2025-09-05",21.1431,21.3105,21.0223,21.2826,297000.0],["2025-09-08",21.1524,21.264,20.7619,21.1524,398600.0],["2025-09-09",21.1059,21.2082,20.8642,20.9572,225900.0],["2025-09-10",20.92,21.2733,20.8921,21.1338,216900.0],["2025-09-11",20.6504,21.1524,20.6411,20.9572,253800.0],["2025-09-12",20.9665,21.3291,20.92,21.1617,237600.0],["2025-09-15",21.171,21.8777,21.1245,21.6359,953100.0],["2025-09-16",21.7382,22.0822,21.6173,22.045,250700.0],["2025-09-17",22.0171,22.1473,21.7568,21.9149,191000.0],["2025-09-18",22.1287,22.2961,21.9985,22.2496,294200.0],["2025-09-19",22.2403,22.2403,21.7661,22.0171,289100.0],["2025-09-22",22.0171,22.0357,21.4221,21.6359,268800.0],["2025-09-23",21.6359,22.1752,21.5987,22.138,207800.0],["2025-09-24",22.1194,22.6866,22.0357,22.6215,311300.0],["2025-09-25",22.7331,22.8167,22.324,22.4076,198200.0],["2025-09-26",22.4076,23.0399,22.4076,22.8167,216300.0],["2025-09-29",22.9655,23.4118,22.7888,23.263,385300.0],["2025-09-30",23.3653,23.7465,23.1887,23.5141,377200.0],["2025-10-01",23.6349,24.0626,23.542,23.6907,193200.0],["2025-10-02",23.793,23.979,23.5234,23.7837,284400.0],["2025-10-03",23.9418,24.044,23.3095,23.7,294300.0],["2025-10-06",23.7279,23.9325,23.3746,23.542,307300.0],["2025-10-07",23.4025,23.5885,23.105,23.5234,269300.0],["2025-10-08",23.4769,23.6535,23.2444,23.4862,160400.0],["2025-10-09",23.3746,23.7,23.2165,23.4304,373400.0],["2025-10-10",23.5234,23.7744,23.2816,23.2909,184500.0],["2025-10-13",23.3281,23.8581,23.2537,23.7837,252100.0],["2025-10-14",23.4862,24.0626,23.3839,23.8488,443500.0],["2025-10-15",23.7465,24.0533,22.668,22.8725,509800.0],["2025-10-16",23.0678,23.0678,22.5936,22.7703,286200.0],["2025-10-17",22.7702,22.9934,22.3147,22.3611,676000.0],["2025-10-20",22.4169,22.8725,22.4169,22.7981,156900.0],["2025-10-21",22.6308,22.7795,22.2868,22.3054,177200.0],["2025-10-22",22.3147,22.6773,22.1845,22.5378,291100.0],["2025-10-23",22.7795,22.7795,22.2496,22.3611,208400.0],["2025-10-24",22.324,22.4727,21.3849,21.4314,708900.0],["2025-10-27",22.3147,22.6215,21.608,22.3147,542300.0],["2025-10-28",22.4076,22.826,22.2868,22.6029,356800.0],["2025-10-29",22.4541,22.7424,22.3611,22.4262,171300.0],["2025-10-30",22.8539,22.8632,22.4169,22.5285,247400.0],["2025-10-31",22.5006,22.7888,22.4262,22.7517,207200.0],["2025-11-03",22.8632,23.4676,22.7517,23.198,474000.0],["2025-11-04",23.1329,23.3467,22.7796,22.8818,223700.0],["2025-11-05",23.0306,23.1329,22.8632,23.0027,176200.0],["2025-11-06",23.0027,23.5327,22.8539,23.2444,573100.0],["2025-11-07",23.0444,23.254,22.911,23.2444,192800.0],["2025-11-10",23.1396,23.6064,23.1396,23.1968,254500.0],["2025-11-11",23.5588,23.8065,23.254,23.5112,322500.0],["2025-11-12",23.6064,24.0447,23.4445,23.8351,361400.0],["2025-11-13",23.9399,24.2447,23.5302,23.816,415900.0],["2025-11-14",23.816,24.1685,23.4921,23.797,657000.0],["2025-11-17",23.7208,23.997,22.8539,23.1015,341000.0],["2025-11-18",23.0253,23.3302,22.6157,22.7681,263000.0],["2025-11-19",22.8062,22.9682,22.6062,22.73,133900.0],["2025-11-20",22.7681,23.3397,22.5871,22.73,169700.0],["2025-11-21",22.5871,22.7205,22.0822,22.4537,366700.0],["2025-11-24",22.3966,22.5966,22.1965,22.5966,195200.0],["2025-11-25",22.6157,23.1778,22.4919,22.9396,180100.0],["2025-11-26",22.9586,23.2254,22.9015,22.9301,172000.0],["2025-11-28",23.254,23.254,22.9777,23.2159,77800.0],["2025-12-01",23.2159,23.435,22.5871,22.6538,335500.0],["2025-12-02",22.6538,22.7872,22.4061,22.5681,191900.0],["2025-12-03",22.3871,22.7776,22.3871,22.6538,261100.0],["2025-12-04",22.5395,22.9396,22.5395,22.6633,211000.0],["2025-12-05",22.6252,23.2635,22.53,23.1015,319000.0],["2025-12-08",23.2635,23.3397,23.0158,23.1396,195800.0],["2025-12-09",23.0444,23.435,22.9682,23.2921,186300.0],["2025-12-10",23.3397,23.3397,22.8824,23.0349,112100.0],["2025-12-11",23.0349,23.2635,22.892,22.9872,148400.0],["2025-12-12",23.0349,23.1015,22.8348,22.9872,125500.0],["2025-12-15",22.9967,23.1111,22.3871,22.4156,518500.0],["2025-12-16",22.4823,22.8157,22.3204,22.3299,428000.0],["2025-12-17",22.3871,22.5204,22.2061,22.2442,320700.0],["2025-12-18",22.168,22.9872,22.1489,22.3204,628200.0],["2025-12-19",22.2918,22.7205,22.0822,22.1965,393700.0],["2025-12-22",22.168,22.3871,21.9488,22.2442,710300.0],["2025-12-23",22.3871,22.5014,22.1584,22.4061,205500.0],["2025-12-24",22.2727,22.711,22.2727,22.5681,145300.0],["2025-12-26",22.6252,22.6252,22.2537,22.3966,223900.0],["2025-12-29",22.2442,22.6062,21.9488,22.006,821900.0],["2025-12-30",22.006,22.2823,21.987,22.2156,338200.0],["2025-12-31",22.1489,22.1775,21.9203,22.1298,325800.0],["2026-01-02",22.1489,22.3299,22.0346,22.187,185700.0],["2026-01-05",22.187,22.4156,21.9203,22.2061,424200.0],["2026-01-06",22.1584,22.9301,22.1298,22.6062,412300.0],["2026-01-07",22.53,22.7967,22.3299,22.6633,315200.0],["2026-01-08",22.6633,23.0063,22.4633,22.9301,258500.0],["2026-01-09",22.9586,23.435,22.9205,23.2063,314900.0],["2026-01-12",23.1873,23.3969,22.9682,23.0349,526200.0],["2026-01-13",23.1015,23.3588,23.0063,23.1682,588200.0],["2026-01-14",23.3206,23.5302,23.1968,23.2921,427000.0],["2026-01-15",23.2063,23.3778,23.1111,23.1778,295000.0],["2026-01-16",22.9872,23.3111,22.9872,23.1873,348200.0],["2026-01-20",23.1682,23.4064,23.1492,23.3873,284800.0],["2026-01-21",23.5683,23.9589,23.4254,23.9208,269300.0],["2026-01-22",23.8827,24.1018,23.7684,23.9113,353100.0],["2026-01-23",24.0447,24.0447,23.435,23.435,359600.0],["2026-01-26",23.5874,23.6255,22.9872,23.273,262700.0],["2026-01-27",23.2444,23.5207,23.073,23.273,339400.0],["2026-01-28",23.3873,23.4921,23.0539,23.1587,308900.0],["2026-01-29",23.4064,23.4064,22.911,23.1206,429100.0],["2026-01-30",23.1015,23.2444,22.6729,22.6919,680700.0],["2026-02-02",23.0825,23.8065,22.8729,23.5207,1133700.0],["2026-02-03",23.7493,24.2733,23.5874,23.816,723400.0],["2026-02-04",23.9208,24.2828,23.3492,23.435,480300.0],["2026-02-05",23.4159,23.6541,23.1968,23.3778,501100.0],["2026-02-06",23.3778,23.9344,23.0946,23.7977,564400.0],["2026-02-09",23.7684,23.9442,23.4852,23.8465,387300.0],["2026-02-10",23.7977,24.325,23.5829,23.9832,646600.0],["2026-02-11",24.12,25.4773,24.12,24.9012,996000.0],["2026-02-12",25.3504,25.6336,24.7059,24.7547,717200.0],["2026-02-13",25.0281,25.4383,24.5692,25.2137,533100.0],["2026-02-17",25.2039,25.3308,24.5594,25.0086,419300.0],["2026-02-18",25.1551,25.409,24.9988,25.282,475500.0],["2026-02-19",25.3894,25.4773,25.0086,25.2918,384900.0],["2026-02-20",25.1062,25.6433,25.0086,25.6336,469800.0],["2026-02-23",25.6433,26.4343,25.6336,26.405,734300.0],["2026-02-24",26.3464,26.8347,25.7019,25.8875,724600.0],["2026-02-25",26.0242,26.1023,25.5847,25.8582,166400.0],["2026-02-26",25.5847,26.0046,25.5554,25.946,204600.0],["2026-02-27",25.9753,26.0339,25.7214,25.8679,312300.0],["2026-03-02",26.1706,26.4734,25.7996,26.3464,326600.0],["2026-03-03",26.1218,26.7956,25.9949,26.4929,438700.0],["2026-03-04",26.5222,26.737,26.1218,26.3269,248500.0],["2026-03-05",26.3562,26.4148,26.0144,26.2585,660600.0],["2026-03-06",26.3269,26.3269,25.7214,25.8875,403200.0],["2026-03-09",25.8679,26.7077,25.741,26.6003,504300.0],["2026-03-10",26.7273,27.1765,26.5124,26.7468,339300.0],["2026-03-11",26.8737,27.1276,26.5222,26.8542,391600.0],["2026-03-12",26.8542,27.03,26.6687,26.8151,316600.0],["2026-03-13",26.6882,26.8054,26.3367,26.6394,162900.0],["2026-03-16",26.7663,26.8933,26.5905,26.7956,159200.0],["2026-03-17",26.8933,26.9323,26.6296,26.6589,266900.0],["2026-03-18",26.7859,26.7956,26.3855,26.737,168700.0],["2026-03-19",26.7077,28.2702,26.571,27.7624,757000.0],["2026-03-20",27.7526,27.987,27.1081,27.2936,429300.0],["2026-03-23",27.0593,27.4889,26.6589,27.2936,403600.0],["2026-03-24",27.2643,28.2213,27.0886,28.026,487900.0],["2026-03-25",27.9772,28.2213,27.5768,27.9284,204000.0],["2026-03-26",27.8014,28.358,27.8014,28.2018,213000.0],["2026-03-27",28.1627,28.7584,28.1627,28.3092,430300.0],["2026-03-30",28.3678,28.7389,27.1569,27.4889,735300.0],["2026-03-31",27.4108,28.192,26.698,27.0007,327200.0],["2026-04-01",26.9519,27.2448,26.7858,26.9226,270700.0],["2026-04-02",27.1472,27.6257,27.0104,27.5085,197100.0],["2026-04-06",27.5085,27.7331,27.3913,27.5182,296300.0],["2026-04-07",27.6061,27.7233,27.0788,27.0788,315400.0],["2026-04-08",26.6882,26.7273,25.9265,26.3855,549500.0],["2026-04-09",26.3757,26.6784,25.78,25.8875,281200.0],["2026-04-10",25.9949,26.1609,25.6433,25.6629,156600.0],["2026-04-13",25.6629,26.1316,25.6043,25.78,212600.0],["2026-04-14",25.9656,25.9656,24.7156,25.0477,542900.0],["2026-04-15",24.9305,25.3406,24.9305,25.116,210600.0],["2026-04-16",25.1453,25.3797,24.9305,24.95,179300.0],["2026-04-17",25.0965,25.0965,24.0418,24.3934,797300.0],["2026-04-20",24.452,24.5789,23.9735,24.0125,462600.0],["2026-04-21",24.0614,24.3543,23.8465,24.2078,459700.0],["2026-04-22",24.2078,24.3153,24.0028,24.12,539600.0],["2026-04-23",24.12,24.8621,24.12,24.6375,543400.0],["2026-04-24",24.8133,24.8133,24.2176,24.3153,502200.0],["2026-04-27",24.0223,25.3211,23.9247,24.8523,740500.0],["2026-04-28",25.0965,26.0339,24.9988,25.8484,676100.0],["2026-04-29",25.7996,26.239,25.6726,26.0339,485000.0],["2026-04-30",26.1804,26.1804,25.7605,25.9851,275000.0],["2026-05-01",25.9753,25.9753,25.4383,25.5359,369400.0],["2026-05-04",25.5847,25.7605,25.3211,25.6824,254500.0],["2026-05-05",25.614,25.8386,25.4383,25.5652,351000.0],["2026-05-06",25.3992,25.614,24.7645,25.0672,609500.0],["2026-05-07",24.8523,25.0867,24.4422,24.95,501100.0],["2026-05-08",25.0,25.32,24.74,24.85,347500.0],["2026-05-11",24.95,24.98,24.34,24.62,595400.0],["2026-05-12",24.75,25.4,24.35,25.27,504300.0],["2026-05-13",25.15,25.45,24.67,24.83,280400.0],["2026-05-14",25.02,25.32,24.8,25.27,347400.0],["2026-05-15",25.44,25.58,25.04,25.13,375800.0],["2026-05-18",25.42,25.55,24.81,25.4,467100.0],["2026-05-19",25.5,25.5,25.14,25.22,247400.0],["2026-05-20",25.26,25.42,24.61,24.95,379600.0],["2026-05-21",25.08,25.17,24.78,24.83,334800.0],["2026-05-22",24.7,24.93,24.67,24.88,295900.0],["2026-05-26",24.96,25.2,24.74,25.01,335400.0],["2026-05-27",24.75,25.18,24.7,24.94,186200.0],["2026-05-28",25.0,25.53,24.86,25.32,361000.0],["2026-05-29",25.3,25.46,24.82,24.85,263500.0],["2026-06-01",24.85,25.5,24.8,25.31,268000.0],["2026-06-02",25.15,25.69,25.15,25.5,370900.0],["2026-06-03",25.42,25.72,25.27,25.41,305500.0],["2026-06-04",25.48,26.27,25.44,26.0,444800.0],["2026-06-05",26.04,26.23,25.48,25.62,250600.0],["2026-06-08",26.29,26.29,25.54,25.54,202800.0],["2026-06-09",25.61,25.66,25.03,25.37,192600.0],["2026-06-10",25.52,25.76,25.22,25.25,202900.0],["2026-06-11",25.45,25.49,24.97,25.13,182100.0],["2026-06-12",24.95,25.38,24.91,25.03,229500.0],["2026-06-15",24.85,24.85,24.6,24.6,334100.0],["2026-06-16",24.5,24.62,24.06,24.29,357800.0],["2026-06-17",24.36,24.42,24.2,24.3,166400.0],["2026-06-18",24.12,24.27,23.45,23.52,501100.0],["2026-06-22",24.08,24.57,23.99,24.41,468500.0],["2026-06-23",24.66,24.66,24.28,24.55,282000.0],["2026-06-24",24.66,24.66,24.11,24.24,389500.0],["2026-06-25",24.06,24.55,24.05,24.43,231400.0],["2026-06-26",24.4,24.58,24.35,24.48,212300.0],["2026-06-29",24.48,24.48,23.91,23.99,245200.0],["2026-06-30",24.0,24.09,23.7,23.98,383900.0],["2026-07-01",24.29,24.29,23.7,23.74,308200.0],["2026-07-02",23.72,23.93,23.6,23.81,294000.0],["2026-07-06",23.74,23.84,23.42,23.78,223104.210077],["2026-07-07",23.82,23.88,23.55,23.85,239078.464578],["2026-07-08",23.91,24.5,23.91,24.4,346401.62635],["2026-07-09",24.25,24.49,24.25,24.45,189845.435298],["2026-07-10",24.48,24.5,24.2295,24.37,143616.679978],["2026-07-13",24.55,24.78,24.45,24.69,273059.778826],["2026-07-14",24.69,24.9694,24.69,24.94,227552.603921],["2026-07-15",25,25.07,24.51,24.57,156744.43835],["2026-07-16",24.52,24.8499,24.52,24.59,161348.933787],["2026-07-17",24.7,24.7421,24.25,24.42,201789.915171],["2026-07-20",24.27,24.44,24.17,24.34,178626.963036],["2026-07-21",24.35,24.68,24.35,24.66,150486.010305],["2026-07-22",24.5,24.94,24.5,24.91,188875.913439],["2026-07-23",25,25.131,24.77,24.77,163820.411241],["2026-07-24",24.75,24.91,24.5751,24.71,284030.772077],["2026-07-27",24.69,25.81,24.55,25.63,496000.195889],["2026-07-28",25.39,26.515,25.39,25.91,323011.198193],["2026-07-29",25.91,26.36,25.76,25.95,311403.804507],["2026-07-30",26.25,26.35,25.93,26.19,288889.667568],["2026-07-31",26.24,26.24,25.7501,25.95,206110.620626]]}