{"t":"CVLG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-10-28",9.0729,9.7892,8.9535,9.3117,9770400.0],["1994-10-31",9.1923,9.5504,8.9535,9.0729,1190000.0],["1994-11-01",8.9535,9.1923,8.9535,9.0132,832400.0],["1994-11-02",9.1923,9.1923,8.8341,8.8938,706800.0],["1994-11-03",8.8938,9.431,8.8341,9.0132,386400.0],["1994-11-04",9.0729,9.3117,9.0729,9.0729,270200.0],["1994-11-07",9.0729,9.1923,8.8938,8.8938,301600.0],["1994-11-08",8.8938,9.0132,8.7148,8.7744,212400.0],["1994-11-09",8.8341,8.8341,8.7446,8.8043,302600.0],["1994-11-10",8.7744,8.8341,8.7148,8.7744,90000.0],["1994-11-11",8.7744,8.8938,8.7744,8.8341,198000.0],["1994-11-14",8.9535,9.1923,8.8341,9.1923,224800.0],["1994-11-15",9.0729,9.6698,9.0729,9.5504,388200.0],["1994-11-16",9.431,9.7892,9.431,9.7892,128600.0],["1994-11-17",9.7892,9.7892,9.431,9.431,97800.0],["1994-11-18",9.6698,9.6698,9.431,9.431,12800.0],["1994-11-21",9.431,9.4907,9.1923,9.252,102600.0],["1994-11-22",9.3117,9.3117,9.0729,9.0729,121600.0],["1994-11-23",9.0729,9.0729,8.476,8.476,545800.0],["1994-11-25",8.476,8.6551,8.476,8.476,21400.0],["1994-11-28",8.476,8.6551,8.476,8.6551,78600.0],["1994-11-29",8.476,8.476,8.2372,8.3566,391800.0],["1994-11-30",8.476,8.476,8.2372,8.2372,140600.0],["1994-12-01",8.2372,8.476,8.2372,8.2372,5400.0],["1994-12-02",8.2372,8.476,8.2372,8.2372,17400.0],["1994-12-05",8.476,8.5954,8.3566,8.5954,30200.0],["1994-12-06",8.3566,8.5954,8.3566,8.5954,7000.0],["1994-12-07",8.3566,8.476,8.3566,8.3566,30600.0],["1994-12-08",8.3566,8.3566,7.6403,7.6403,197200.0],["1994-12-09",7.6403,7.7597,7.6403,7.7597,29400.0],["1994-12-12",7.7597,7.8791,7.7597,7.8791,40000.0],["1994-12-13",7.8791,7.8791,7.7,7.7597,241000.0],["1994-12-14",7.8791,8.1179,7.8791,7.8791,122600.0],["1994-12-15",7.9985,7.9985,7.9985,7.9985,5000.0],["1994-12-16",7.9985,8.2372,7.9985,7.9985,3800.0],["1994-12-19",7.9985,8.2372,7.9985,8.2372,50400.0],["1994-12-20",7.9985,8.476,7.9985,8.476,58600.0],["1994-12-21",8.476,8.476,8.2372,8.3566,23000.0],["1994-12-22",8.3566,9.1923,8.3566,8.9535,88000.0],["1994-12-23",9.1923,9.431,9.1923,9.1923,71400.0],["1994-12-27",9.431,9.7892,9.3117,9.7892,182000.0],["1994-12-28",9.5504,9.7892,9.5504,9.6101,26000.0],["1994-12-29",9.5504,9.6698,9.431,9.431,29800.0],["1994-12-30",9.3117,9.5504,9.3117,9.3117,45000.0],["1995-01-03",9.3117,9.431,9.3117,9.3117,91200.0],["1995-01-04",9.3117,9.4907,9.1923,9.1923,155400.0],["1995-01-05",9.1923,9.3117,9.0729,9.0729,14600.0],["1995-01-06",9.0729,9.0729,9.0729,9.0729,5400.0],["1995-01-09",9.0729,9.0729,9.0729,9.0729,1800.0],["1995-01-10",9.0729,9.3117,9.0729,9.3117,34600.0],["1995-01-11",9.3117,9.3117,9.0729,9.0729,148200.0],["1995-01-12",9.0729,9.252,9.0729,9.252,800.0],["1995-01-13",9.0729,9.0729,8.8341,8.8341,51000.0],["1995-01-16",8.7148,8.7148,8.5954,8.5954,26200.0],["1995-01-17",8.7148,8.9535,8.7148,8.9535,47200.0],["1995-01-18",8.9535,8.9535,8.8341,8.8341,43000.0],["1995-01-19",9.1923,9.1923,8.9535,8.9535,61000.0],["1995-01-20",8.9535,9.0132,8.8341,8.8938,72000.0],["1995-01-23",8.7148,8.9535,8.7148,8.7148,12600.0],["1995-01-24",8.7148,8.7148,8.476,8.5954,31200.0],["1995-01-25",8.3566,8.5954,8.3566,8.5954,10800.0],["1995-01-26",8.476,8.476,8.476,8.476,2800.0],["1995-01-27",8.476,8.5954,8.476,8.476,42800.0],["1995-01-30",8.5954,8.7148,8.476,8.476,109000.0],["1995-01-31",8.476,8.7148,8.476,8.476,112400.0],["1995-02-01",8.7148,8.7148,8.476,8.476,3200.0],["1995-02-02",8.476,8.5357,8.476,8.476,20600.0],["1995-02-03",8.476,8.8341,8.476,8.8341,800.0],["1995-02-06",8.5954,9.1923,8.5954,9.0729,175400.0],["1995-02-07",8.9535,9.1923,8.9535,8.9535,16400.0],["1995-02-08",8.9535,9.431,8.9535,9.431,43200.0],["1995-02-09",9.1923,9.3117,9.1923,9.1923,7800.0],["1995-02-10",9.1923,9.3117,9.1923,9.1923,4000.0],["1995-02-13",9.1923,9.431,9.1027,9.1027,75200.0],["1995-02-14",9.0729,9.3117,9.0729,9.3117,3400.0],["1995-02-15",9.0729,9.3117,9.0729,9.0729,16200.0],["1995-02-16",9.0729,9.0729,9.0729,9.0729,1600.0],["1995-02-17",9.0729,9.0729,9.0729,9.0729,0.0],["1995-02-21",9.0729,9.431,9.0729,9.0729,95400.0],["1995-02-22",9.0729,9.3714,9.0729,9.1923,2800.0],["1995-02-23",9.431,9.431,9.1923,9.3117,258600.0],["1995-02-24",9.1923,9.3117,9.0729,9.3117,224800.0],["1995-02-27",9.0729,9.3117,9.0729,9.0729,5800.0],["1995-02-28",9.0729,9.1923,9.0729,9.0729,14000.0],["1995-03-01",9.3117,9.3117,9.0729,9.0729,11200.0],["1995-03-02",9.1326,9.3117,9.0729,9.0729,110800.0],["1995-03-03",9.1923,9.1923,9.1027,9.1027,26400.0],["1995-03-06",9.0729,9.1326,8.7148,8.7148,84200.0],["1995-03-07",8.7148,8.7148,8.3566,8.3566,74200.0],["1995-03-08",8.1179,8.2372,7.9985,8.1179,31400.0],["1995-03-09",8.1179,8.2372,7.8791,7.8791,36000.0],["1995-03-10",7.8791,7.9985,7.6403,7.6403,43000.0],["1995-03-13",7.7597,7.7597,7.2822,7.2822,48800.0],["1995-03-14",7.2822,7.4016,7.1628,7.4016,228600.0],["1995-03-15",7.1628,7.4613,7.0434,7.4613,906400.0],["1995-03-16",7.4016,7.4016,7.1628,7.2822,13000.0],["1995-03-17",7.4016,7.4016,7.1628,7.1628,14000.0],["1995-03-20",7.1628,7.4016,7.1628,7.1628,6600.0],["1995-03-21",7.1628,7.1628,6.745,6.9241,216400.0],["1995-03-22",6.9241,6.9241,6.6853,6.745,80800.0],["1995-03-23",6.9241,6.9241,6.6853,6.6853,178000.0],["1995-03-24",6.9241,7.1628,6.6853,7.0434,273800.0],["1995-03-27",7.2822,7.4016,7.2225,7.4016,74200.0],["1995-03-28",7.2822,7.7597,7.1628,7.521,288200.0],["1995-03-29",7.6403,7.6403,7.4016,7.4016,127800.0],["1995-03-30",7.4016,7.6403,7.4016,7.6403,54200.0],["1995-03-31",7.6403,7.8791,7.4016,7.7597,116200.0],["1995-04-03",7.9388,7.9985,7.7597,7.9985,16600.0],["1995-04-04",7.7597,7.7597,7.7597,7.7597,4000.0],["1995-04-05",7.9985,7.9985,7.7597,7.9985,20200.0],["1995-04-06",7.9985,7.9985,7.7597,7.7597,2200.0],["1995-04-07",7.7597,7.9985,7.7597,7.7597,6800.0],["1995-04-10",7.7597,7.9985,7.521,7.7597,72600.0],["1995-04-11",7.521,7.7597,7.521,7.521,5400.0],["1995-04-12",7.7597,7.7597,7.4016,7.521,50800.0],["1995-04-13",7.521,7.521,7.4016,7.521,97800.0],["1995-04-17",7.4016,7.4016,7.4016,7.4016,5200.0],["1995-04-18",7.4016,7.4016,7.4016,7.4016,130600.0],["1995-04-19",7.4016,7.521,7.4016,7.4016,26200.0],["1995-04-20",7.521,7.521,7.4016,7.4016,94000.0],["1995-04-21",7.4016,7.4016,7.4016,7.4016,24400.0],["1995-04-24",7.521,7.521,7.4016,7.4016,3200.0],["1995-04-25",7.2822,7.2822,7.1628,7.1628,36000.0],["1995-04-26",7.0434,7.0434,6.8644,6.9241,1390800.0],["1995-04-27",7.0434,7.2822,7.0434,7.2822,38800.0],["1995-04-28",7.0434,7.2822,7.0434,7.2822,13200.0],["1995-05-01",7.1628,7.1628,6.9241,6.9241,7400.0],["1995-05-02",6.9241,6.9241,6.9241,6.9241,0.0],["1995-05-03",7.0434,7.0434,6.9241,6.9241,23200.0],["1995-05-04",6.9241,6.9241,6.8047,6.8047,10600.0],["1995-05-05",6.8047,6.8047,6.8047,6.8047,8200.0],["1995-05-08",6.8047,7.0434,6.8047,7.0434,3600.0],["1995-05-09",6.9837,7.0434,6.9837,7.0434,52200.0],["1995-05-10",7.1628,7.2822,7.1031,7.1628,163800.0],["1995-05-11",7.2822,7.2822,7.1628,7.1628,400.0],["1995-05-12",7.1628,7.1628,7.1628,7.1628,1000.0],["1995-05-15",7.2822,7.2822,7.1628,7.1628,1400.0],["1995-05-16",7.2822,7.2822,7.1628,7.2225,12200.0],["1995-05-17",7.2822,7.521,7.1628,7.1628,18000.0],["1995-05-18",7.3419,7.3419,7.1628,7.1628,70200.0],["1995-05-19",7.1628,7.1628,7.1628,7.1628,3000.0],["1995-05-22",7.1628,7.1628,7.1628,7.1628,600.0],["1995-05-23",7.1628,7.1628,7.1628,7.1628,0.0],["1995-05-24",7.2822,7.2822,7.1628,7.2225,190400.0],["1995-05-25",7.0434,7.1628,7.0434,7.0434,72000.0],["1995-05-26",7.0434,7.1628,7.0434,7.1628,7000.0],["1995-05-30",7.0434,7.0434,7.0434,7.0434,10000.0],["1995-05-31",7.0434,7.1628,7.0434,7.1628,2000.0],["1995-06-01",7.1628,7.1628,7.1628,7.1628,0.0],["1995-06-02",6.9241,6.9241,6.9241,6.9241,7400.0],["1995-06-05",6.9241,7.1628,6.9241,6.9837,177400.0],["1995-06-06",6.9241,6.9241,6.4465,6.745,544200.0],["1995-06-07",6.8047,6.8047,6.4465,6.4465,44800.0],["1995-06-08",5.0737,6.2078,5.0737,5.969,274200.0],["1995-06-09",6.2078,6.2675,5.969,6.2078,84000.0],["1995-06-12",6.2078,6.2078,5.969,6.0884,32000.0],["1995-06-13",5.969,6.2078,5.969,5.969,20800.0],["1995-06-14",6.3272,6.3272,5.4318,5.4915,119800.0],["1995-06-15",5.3721,5.6109,5.3721,5.6109,206800.0],["1995-06-16",5.7303,5.9093,5.5512,5.9093,115200.0],["1995-06-19",5.969,5.969,5.7303,5.969,238000.0],["1995-06-20",5.7303,6.2078,5.7303,5.8795,183400.0],["1995-06-21",6.0884,6.0884,5.8496,5.969,194400.0],["1995-06-22",5.3721,5.6109,5.2527,5.4915,478200.0],["1995-06-23",5.4915,5.6706,5.4915,5.6109,502400.0],["1995-06-26",5.7303,5.7303,5.6109,5.7303,33600.0],["1995-06-27",5.8496,5.8496,5.8496,5.8496,48600.0],["1995-06-28",5.8496,5.969,5.6109,5.969,204400.0],["1995-06-29",5.969,6.0884,5.7303,6.0884,66000.0],["1995-06-30",6.2078,6.2078,5.8496,6.2078,2800.0],["1995-07-03",5.969,6.2078,5.969,5.969,13800.0],["1995-07-05",5.969,6.2078,5.969,5.969,151800.0],["1995-07-06",5.969,6.1481,5.969,5.969,28800.0],["1995-07-07",5.969,6.3868,5.969,6.2078,58600.0],["1995-07-10",6.2078,6.9241,6.2078,6.5659,49800.0],["1995-07-11",6.9241,7.1628,6.9241,6.9241,84000.0],["1995-07-12",7.1628,7.1628,6.9241,6.9241,75200.0],["1995-07-13",7.1628,7.1628,6.9241,6.9837,10000.0],["1995-07-14",6.9241,6.9241,6.6853,6.6853,10200.0],["1995-07-17",6.9241,6.9241,6.6853,6.8047,57000.0],["1995-07-18",6.6853,6.8047,6.6853,6.8047,1400.0],["1995-07-19",6.9241,6.9241,6.6853,6.9241,19800.0],["1995-07-20",6.8644,6.8644,6.6853,6.6853,16200.0],["1995-07-21",6.6853,6.6853,6.6853,6.6853,8200.0],["1995-07-24",6.6853,6.6853,6.6853,6.6853,0.0],["1995-07-25",6.6853,6.6853,6.6853,6.6853,6800.0],["1995-07-26",6.8047,6.8047,6.6853,6.6853,17200.0],["1995-07-27",6.6853,6.6853,6.6853,6.6853,0.0],["1995-07-28",6.5659,6.745,6.5659,6.745,5600.0],["1995-07-31",6.5659,6.8047,6.5659,6.5659,70200.0],["1995-08-01",6.5659,6.5659,6.5659,6.5659,3400.0],["1995-08-02",6.5659,6.5659,6.5659,6.5659,1000.0],["1995-08-03",6.5659,6.8047,6.5659,6.5659,1600.0],["1995-08-04",6.5659,6.5659,6.4465,6.4465,3000.0],["1995-08-07",6.5062,6.5659,6.4465,6.4465,5800.0],["1995-08-08",6.4465,6.4465,6.4465,6.4465,1800.0],["1995-08-09",6.6256,6.6256,6.5062,6.6256,254000.0],["1995-08-10",6.4465,6.6853,6.4465,6.6853,3800.0],["1995-08-11",6.4465,6.4465,6.4465,6.4465,11800.0],["1995-08-14",6.6853,6.6853,6.4465,6.5659,8000.0],["1995-08-15",6.6853,6.6853,6.2078,6.2078,29800.0],["1995-08-16",6.4465,6.4465,6.2078,6.2078,18400.0],["1995-08-17",6.4465,6.4465,6.2078,6.4465,44000.0],["1995-08-18",6.2078,6.2078,6.2078,6.2078,600.0],["1995-08-21",6.3272,6.3272,6.3272,6.3272,3000.0],["1995-08-22",6.2078,6.3272,6.2078,6.3272,130200.0],["1995-08-23",6.2078,6.4465,6.2078,6.4465,9200.0],["1995-08-24",6.2675,6.6853,6.2675,6.6853,196600.0],["1995-08-25",6.6853,6.6853,6.4465,6.4465,22000.0],["1995-08-28",6.4465,6.4465,6.4465,6.4465,600.0],["1995-08-29",6.4465,6.6853,6.4465,6.6853,9600.0],["1995-08-30",6.6853,7.1628,6.6853,7.0434,22800.0],["1995-08-31",7.4016,7.8791,7.1628,7.6403,80400.0],["1995-09-01",7.6403,7.9985,7.6403,7.6403,3000.0],["1995-09-05",7.6403,7.9985,7.6403,7.7597,199000.0],["1995-09-06",7.6403,7.9985,7.6403,7.7597,2400.0],["1995-09-07",7.7597,7.7597,7.7597,7.7597,3600.0],["1995-09-08",7.9985,8.2372,7.8791,7.9985,161400.0],["1995-09-11",7.9985,8.2372,7.9985,8.2372,2200.0],["1995-09-12",7.8791,8.1179,7.8791,8.1179,1200.0],["1995-09-13",7.8791,7.9388,7.7597,7.7597,23200.0],["1995-09-14",7.8791,7.8791,7.521,7.8791,293200.0],["1995-09-15",7.521,7.7597,7.521,7.521,34400.0],["1995-09-18",7.521,7.7597,7.521,7.7597,1800.0],["1995-09-19",7.7597,7.7597,7.521,7.521,5200.0],["1995-09-20",7.521,7.521,7.521,7.521,0.0],["1995-09-21",7.521,7.521,7.521,7.521,0.0],["1995-09-22",7.7597,7.7597,7.7597,7.7597,200.0],["1995-09-25",7.6403,7.6403,7.4016,7.4016,2800.0],["1995-09-26",7.3867,7.4314,7.3867,7.4314,5000.0],["1995-09-27",7.6403,7.6403,7.6403,7.6403,1000.0],["1995-09-28",7.2822,7.2822,6.9241,6.9241,41000.0],["1995-09-29",7.0136,7.0136,7.0136,7.0136,14400.0],["1995-10-02",6.9241,7.1031,6.9241,6.9241,800.0],["1995-10-03",6.9241,6.9241,6.9241,6.9241,0.0],["1995-10-04",6.9241,6.9241,6.9241,6.9241,0.0],["1995-10-05",6.9241,6.9241,6.9241,6.9241,0.0],["1995-10-06",6.8644,7.1031,6.8047,7.1031,2400.0],["1995-10-09",6.8047,6.8047,6.8047,6.8047,400.0],["1995-10-10",6.8047,6.8047,6.8047,6.8047,0.0],["1995-10-11",6.8047,6.8047,6.8047,6.8047,0.0],["1995-10-12",6.8047,6.8047,6.4764,6.8047,274200.0],["1995-10-13",6.8047,6.8047,6.8047,6.8047,0.0],["1995-10-16",7.1031,7.1031,7.1031,7.1031,1400.0],["1995-10-17",7.1031,7.1031,6.8047,6.8047,800.0],["1995-10-18",7.1031,7.1031,6.8047,6.8047,1200.0],["1995-10-19",6.5659,6.5659,6.3272,6.3272,5000.0],["1995-10-20",6.4465,6.4465,6.2078,6.4465,30000.0],["1995-10-23",6.4465,6.4465,6.4465,6.4465,0.0],["1995-10-24",6.4465,6.4465,6.4465,6.4465,0.0],["1995-10-25",6.2078,6.2078,6.1481,6.2078,219200.0],["1995-10-26",6.3272,6.3272,6.3272,6.3272,2000.0],["1995-10-27",6.2078,6.2078,6.0884,6.2078,13200.0],["1995-10-30",6.2675,6.2675,6.1481,6.2078,128200.0],["1995-10-31",6.0884,6.2078,6.0884,6.0884,1200.0],["1995-11-01",6.0884,6.0884,6.0884,6.0884,600.0],["1995-11-02",6.2078,6.2078,6.2078,6.2078,600.0],["1995-11-03",6.0884,6.3272,6.0884,6.2078,11800.0],["1995-11-06",6.2078,6.2078,6.2078,6.2078,0.0],["1995-11-07",6.0884,6.0884,6.0884,6.0884,400.0],["1995-11-08",6.0884,6.2675,6.0884,6.1481,54800.0],["1995-11-09",6.3272,6.3272,6.1481,6.2675,87600.0],["1995-11-10",6.4465,6.5659,6.3868,6.5659,36800.0],["1995-11-13",6.5659,6.5659,6.2078,6.2078,3400.0],["1995-11-14",6.2078,6.2078,6.0884,6.0884,11000.0],["1995-11-15",5.969,5.969,5.4915,5.7303,825200.0],["1995-11-16",5.6109,5.969,5.6109,5.969,4200.0],["1995-11-17",5.6706,5.6706,5.6706,5.6706,10200.0],["1995-11-20",5.8496,5.969,5.7303,5.969,7000.0],["1995-11-21",5.969,6.5659,5.969,6.5659,88200.0],["1995-11-22",6.5659,6.5659,6.2078,6.2078,60400.0],["1995-11-24",6.4465,6.4465,6.2078,6.4465,5800.0],["1995-11-27",6.3272,6.3272,6.3272,6.3272,600.0],["1995-11-28",6.2078,6.3272,5.969,6.0287,192800.0],["1995-11-29",6.3272,6.3272,5.969,5.969,84600.0],["1995-11-30",6.3272,6.3272,6.3272,6.3272,1000.0],["1995-12-01",6.2078,6.2078,5.969,6.2078,47000.0],["1995-12-04",6.2078,6.2078,5.969,6.0884,8600.0],["1995-12-05",6.0884,6.0884,6.0884,6.0884,2800.0],["1995-12-06",6.0884,6.0884,5.8496,6.0884,27000.0],["1995-12-07",6.0884,6.0884,5.8496,6.0884,47200.0],["1995-12-08",5.8496,6.0884,5.8496,5.8496,33600.0],["1995-12-11",5.9093,5.9093,5.9093,5.9093,600.0],["1995-12-12",5.969,5.969,5.8496,5.8496,2400.0],["1995-12-13",5.969,5.969,5.7303,5.7303,667200.0],["1995-12-14",5.969,5.969,5.7899,5.8496,14000.0],["1995-12-15",5.8496,5.8496,5.8496,5.8496,7200.0],["1995-12-18",5.8496,5.8496,5.7303,5.7303,12400.0],["1995-12-19",5.7303,5.8198,5.7303,5.8198,42000.0],["1995-12-20",5.7303,5.7303,5.4915,5.6109,21800.0],["1995-12-21",5.7303,5.7303,5.4915,5.6109,70000.0],["1995-12-22",5.4915,5.7303,5.3721,5.4915,32800.0],["1995-12-26",5.3721,5.7303,5.3721,5.6109,5600.0],["1995-12-27",5.3721,5.6109,5.3721,5.6109,2000.0],["1995-12-28",5.4318,5.4915,5.3721,5.3721,6600.0],["1995-12-29",5.3721,5.7303,5.3721,5.7303,46800.0],["1996-01-02",5.3721,5.6109,5.3721,5.6109,14200.0],["1996-01-03",5.6109,5.6109,5.6109,5.6109,13600.0],["1996-01-04",5.6109,5.6109,5.6109,5.6109,19200.0],["1996-01-05",5.3721,5.6109,5.3721,5.6109,27000.0],["1996-01-08",5.7303,5.7303,5.7303,5.7303,600.0],["1996-01-09",5.7303,5.7303,5.4915,5.7303,104200.0],["1996-01-10",5.7303,5.969,5.4915,5.6109,164800.0],["1996-01-11",5.8496,5.8496,5.6109,5.8496,16400.0],["1996-01-12",5.6109,5.7303,5.4915,5.6109,39200.0],["1996-01-15",5.7303,5.7303,5.7303,5.7303,1600.0],["1996-01-16",5.7303,5.7303,5.4915,5.4915,3600.0],["1996-01-17",5.4915,5.7303,5.4915,5.7303,8400.0],["1996-01-18",5.4915,5.6109,5.4915,5.6109,48000.0],["1996-01-19",5.6109,5.6109,5.3721,5.6109,4400.0],["1996-01-22",5.6109,5.6109,5.3721,5.6109,43200.0],["1996-01-23",5.6109,5.6109,5.3721,5.3721,2800.0],["1996-01-24",5.6109,5.8496,5.6109,5.8496,12400.0],["1996-01-25",5.8496,5.969,5.8496,5.969,10400.0],["1996-01-26",5.969,5.969,5.7303,5.969,2600.0],["1996-01-29",5.7899,5.969,5.7303,5.7303,1400.0],["1996-01-30",5.969,5.969,5.969,5.969,200.0],["1996-01-31",5.969,6.4465,5.969,6.4465,48600.0],["1996-02-01",6.0884,6.3272,6.0884,6.3272,8800.0],["1996-02-02",6.3272,6.5659,6.0884,6.5659,22600.0],["1996-02-05",6.5659,7.0434,6.5659,6.8047,49800.0],["1996-02-06",6.5659,6.9241,6.5659,6.8047,9000.0],["1996-02-07",6.9241,6.9241,6.6853,6.6853,2800.0],["1996-02-08",6.9241,6.9241,6.8047,6.9241,8600.0],["1996-02-09",6.9241,6.9241,6.8644,6.9241,3000.0],["1996-02-12",6.8047,6.8047,6.6853,6.8047,2600.0],["1996-02-13",6.5659,6.6853,6.3272,6.3272,5200.0],["1996-02-14",6.3272,6.3272,6.3272,6.3272,0.0],["1996-02-15",6.4465,6.4465,6.2078,6.2078,299400.0],["1996-02-16",6.2078,6.5659,6.2078,6.5659,22800.0],["1996-02-20",6.3868,6.5659,6.3272,6.5659,495400.0],["1996-02-21",6.3272,6.9241,6.3272,6.6853,291400.0],["1996-02-22",6.9241,7.1628,6.6853,7.1628,230000.0],["1996-02-23",6.9837,7.1628,6.9241,6.9837,30600.0],["1996-02-26",7.1628,7.1628,7.1031,7.1628,14800.0],["1996-02-27",7.1628,7.1628,6.9241,7.1628,124000.0],["1996-02-28",7.1628,7.1628,6.9241,6.9241,147200.0],["1996-02-29",6.9241,7.0434,6.9241,6.9241,114600.0],["1996-03-01",7.1628,7.1628,6.9241,7.1628,30400.0],["1996-03-04",7.1628,7.1628,7.0434,7.0434,29400.0],["1996-03-05",6.9241,7.4016,6.9241,7.4016,64000.0],["1996-03-06",7.1628,7.7597,7.1628,7.6403,532000.0],["1996-03-07",7.6403,7.7597,7.521,7.521,8200.0],["1996-03-08",7.521,7.7597,7.521,7.521,50000.0],["1996-03-11",7.521,7.9985,7.521,7.7597,307600.0],["1996-03-12",7.7597,7.9985,7.7597,7.7597,304600.0],["1996-03-13",8.1179,8.1179,7.7597,8.1179,270600.0],["1996-03-14",8.1179,8.1179,7.7597,7.9985,21000.0],["1996-03-15",7.7597,7.9985,7.7597,7.7597,10200.0],["1996-03-18",7.9985,7.9985,7.7597,7.7597,3600.0],["1996-03-19",7.7597,7.9985,7.7597,7.8791,26200.0],["1996-03-20",7.7597,7.9985,7.7597,7.8194,11800.0],["1996-03-21",7.9985,8.476,7.7597,8.0582,249200.0],["1996-03-22",7.4016,8.3566,7.0434,7.9985,1029400.0],["1996-03-25",7.9985,8.2372,7.9985,7.9985,66000.0],["1996-03-26",8.1179,8.1179,7.8791,7.8791,381000.0],["1996-03-27",7.8791,7.9388,7.7597,7.9388,30800.0],["1996-03-28",7.7597,7.7597,7.7597,7.7597,9600.0],["1996-03-29",8.1179,8.1179,7.7597,7.7597,1200.0],["1996-04-01",7.7597,8.1179,7.7597,8.1179,122400.0],["1996-04-02",8.1179,8.1179,7.7597,7.9388,25200.0],["1996-04-03",8.1179,8.1179,7.7597,7.7597,5000.0],["1996-04-04",7.7597,7.9985,7.7597,7.7597,4600.0],["1996-04-08",7.7597,7.8194,7.7597,7.8194,14000.0],["1996-04-09",7.8791,7.8791,7.7,7.7,131200.0],["1996-04-10",7.6403,7.8791,7.6403,7.6403,3200.0],["1996-04-11",7.6403,7.8791,7.6403,7.6403,4400.0],["1996-04-12",7.8791,7.8791,7.8791,7.8791,400.0],["1996-04-15",7.6403,7.6403,7.6403,7.6403,600.0],["1996-04-16",7.6403,8.1179,7.6403,8.1179,19600.0],["1996-04-17",8.1179,8.476,7.8194,8.3566,57600.0],["1996-04-18",8.3566,8.5954,8.3566,8.3566,81600.0],["1996-04-19",8.476,8.476,8.1179,8.476,123600.0],["1996-04-22",8.1179,8.5357,8.1179,8.1179,81000.0],["1996-04-23",8.1179,8.2969,8.1179,8.2969,3800.0],["1996-04-24",8.476,8.476,8.1179,8.1179,33200.0],["1996-04-25",8.476,8.476,8.476,8.476,800.0],["1996-04-26",8.476,8.476,8.1179,8.3566,32200.0],["1996-04-29",8.1179,8.3566,8.1179,8.3566,9600.0],["1996-04-30",8.1179,8.3566,8.1179,8.2969,29600.0],["1996-05-01",8.3566,8.3566,8.1179,8.1179,21200.0],["1996-05-02",8.1179,8.3566,8.1179,8.1179,3000.0],["1996-05-03",8.1179,8.2372,8.1179,8.2372,4400.0],["1996-05-06",7.9985,8.1179,7.9388,8.0582,81600.0],["1996-05-07",7.9985,8.2372,7.9985,8.2372,6800.0],["1996-05-08",7.9985,8.1179,7.9985,8.1179,14200.0],["1996-05-09",8.0582,8.1179,7.9985,8.0283,100200.0],["1996-05-10",7.9985,8.1179,7.9985,7.9985,4000.0],["1996-05-13",7.9985,7.9985,7.9985,7.9985,3000.0],["1996-05-14",8.1179,8.1179,7.9985,7.9985,180200.0],["1996-05-15",7.9985,8.1179,7.9985,8.1179,172200.0],["1996-05-16",7.9985,7.9985,7.9985,7.9985,11600.0],["1996-05-17",8.1179,8.1179,7.8791,7.8791,800.0],["1996-05-20",7.8791,8.1179,7.7597,7.7597,3800.0],["1996-05-21",8.1179,8.1179,7.9388,7.9388,1600.0],["1996-05-22",7.9985,8.1179,7.7597,8.1179,10200.0],["1996-05-23",7.8791,7.8791,7.8791,7.8791,3000.0],["1996-05-24",7.8791,7.9388,7.6403,7.9388,8200.0],["1996-05-28",7.521,7.8791,7.1628,7.2822,51400.0],["1996-05-29",7.1628,7.4016,7.1628,7.1628,271400.0],["1996-05-30",7.2225,7.2225,7.1628,7.2225,375800.0],["1996-05-31",7.4016,7.4016,7.1628,7.3419,59400.0],["1996-06-03",7.4016,7.4016,7.1628,7.4016,6000.0],["1996-06-04",7.521,7.6403,7.4016,7.6403,38200.0],["1996-06-05",7.4016,7.7,7.4016,7.7,310200.0],["1996-06-06",7.7597,7.7597,7.4016,7.4016,2600.0],["1996-06-07",7.2822,7.7597,7.2822,7.7597,2800.0],["1996-06-10",7.7597,7.7597,7.521,7.521,5200.0],["1996-06-11",7.521,7.7597,7.521,7.521,38200.0],["1996-06-12",7.7597,7.7597,7.521,7.521,2000.0],["1996-06-13",7.521,7.7597,7.521,7.7597,4800.0],["1996-06-14",7.521,7.5806,7.521,7.5806,600.0],["1996-06-17",7.521,7.7,7.521,7.7,12000.0],["1996-06-18",7.521,7.521,7.521,7.521,600.0],["1996-06-19",7.7597,7.7597,7.5806,7.7597,12200.0],["1996-06-20",7.4016,7.7597,7.4016,7.521,14600.0],["1996-06-21",7.7597,7.7597,7.7597,7.7597,1400.0],["1996-06-24",7.7597,7.9985,7.4016,7.9985,14800.0],["1996-06-25",7.9985,8.2372,7.9985,8.1775,61800.0],["1996-06-26",8.2372,8.2969,8.1775,8.1775,16000.0],["1996-06-27",8.1775,8.1775,7.9985,8.1179,89600.0],["1996-06-28",7.9985,8.1179,7.9985,8.1179,13000.0],["1996-07-01",8.1179,8.7744,8.1179,8.7744,39600.0],["1996-07-02",8.8341,8.8341,8.5954,8.6551,31600.0],["1996-07-03",8.8341,8.8341,8.6551,8.6551,2000.0],["1996-07-05",8.5954,8.7148,8.5954,8.7148,12200.0],["1996-07-08",8.5954,8.5954,8.3566,8.3566,5600.0],["1996-07-09",8.3566,8.5954,7.7597,7.7597,33200.0],["1996-07-10",7.6403,7.8791,7.6403,7.7,544600.0],["1996-07-11",7.8791,7.8791,7.6403,7.6403,4200.0],["1996-07-12",7.4016,7.4016,7.4016,7.4016,400.0],["1996-07-15",7.4016,7.4016,7.1628,7.1628,29800.0],["1996-07-16",7.1628,7.4016,7.1628,7.1628,9400.0],["1996-07-17",7.4016,7.4016,7.1628,7.2822,19000.0],["1996-07-18",7.9985,9.0729,7.9985,8.7148,161800.0],["1996-07-19",8.5954,8.9535,8.5954,8.7148,54000.0],["1996-07-22",8.7148,8.9535,8.5954,8.7148,54000.0],["1996-07-23",8.476,8.7744,8.476,8.5954,8400.0],["1996-07-24",8.9535,8.9535,8.5954,8.5954,4600.0],["1996-07-25",8.5954,9.0729,8.5954,9.0729,49400.0],["1996-07-26",9.0729,9.3117,8.8341,9.0729,91000.0],["1996-07-29",9.0729,9.0729,8.9535,9.0729,12200.0],["1996-07-30",9.1923,9.1923,8.9535,8.9535,35000.0],["1996-07-31",8.9535,8.9535,8.9535,8.9535,1800.0],["1996-08-01",9.3117,9.3117,8.9535,8.9535,1200.0],["1996-08-02",9.3117,9.3117,8.9535,8.9535,7400.0],["1996-08-05",9.1326,9.3117,8.9535,9.3117,4400.0],["1996-08-06",9.3117,9.3117,8.9535,8.9535,11200.0],["1996-08-07",9.0729,9.9683,9.0729,9.9683,47800.0],["1996-08-08",9.5504,9.9682,9.5504,9.9086,5600.0],["1996-08-09",9.5504,9.7892,9.4907,9.7892,39200.0],["1996-08-12",9.7892,10.0279,9.7892,9.7892,7400.0],["1996-08-13",9.9086,9.9086,9.9086,9.9086,27800.0],["1996-08-14",10.0279,10.0279,9.6698,9.7892,16200.0],["1996-08-15",9.6698,9.7295,8.9535,8.9535,68800.0],["1996-08-16",8.9535,9.1923,8.9535,9.1923,36400.0],["1996-08-19",8.9535,8.9535,8.8341,8.9535,18200.0],["1996-08-20",8.9535,8.9535,8.9535,8.9535,0.0],["1996-08-21",8.9535,8.9535,8.9535,8.9535,0.0],["1996-08-22",8.8938,8.8938,8.8938,8.8938,1400.0],["1996-08-23",8.7148,8.7148,8.7148,8.7148,400.0],["1996-08-26",8.6551,8.8938,8.6551,8.8938,800.0],["1996-08-27",8.5954,8.5954,8.5954,8.5954,600.0],["1996-08-28",8.5954,8.7148,8.3566,8.6551,507800.0],["1996-08-29",8.5954,8.6551,8.5954,8.6551,1800.0],["1996-08-30",8.7148,8.7148,8.7148,8.7148,1400.0],["1996-09-03",8.5954,8.8341,8.5954,8.8341,28200.0],["1996-09-04",9.0729,9.0729,8.7148,8.7148,2600.0],["1996-09-05",8.7148,9.0729,8.7148,8.8341,7800.0],["1996-09-06",8.7148,8.8938,8.7148,8.7148,4200.0],["1996-09-09",8.8341,8.8938,8.7148,8.8938,6800.0],["1996-09-10",9.0729,9.0729,9.0729,9.0729,1000.0],["1996-09-11",9.0729,9.0729,8.7148,9.0729,1800.0],["1996-09-12",8.7148,9.0729,8.7148,9.0729,3800.0],["1996-09-13",9.0729,9.0729,8.9535,8.9535,1000.0],["1996-09-16",8.7148,8.7148,8.7148,8.7148,800.0],["1996-09-17",9.0729,9.0729,9.0729,9.0729,600.0],["1996-09-18",9.0729,9.0729,8.7148,9.0729,22200.0],["1996-09-19",9.0729,9.1923,8.8341,8.8341,17800.0],["1996-09-20",8.8341,9.1923,8.8341,9.1923,29000.0],["1996-09-23",8.8341,9.1923,8.8341,9.1923,600.0],["1996-09-24",8.8341,8.8341,8.8341,8.8341,800.0],["1996-09-25",8.8341,9.1923,8.8341,9.0132,6600.0],["1996-09-26",9.1923,9.1923,9.1923,9.1923,2200.0],["1996-09-27",8.9535,9.0132,8.9535,9.0132,161400.0],["1996-09-30",8.8341,9.1923,8.8341,9.1923,1800.0],["1996-10-01",8.8938,8.8938,8.8341,8.8341,107200.0],["1996-10-02",8.8341,9.1923,8.8341,9.1923,15000.0],["1996-10-03",9.1923,9.1923,8.8341,9.1923,4000.0],["1996-10-04",8.8341,8.8341,8.8341,8.8341,2600.0],["1996-10-07",8.8341,9.1923,8.8341,8.8341,5000.0],["1996-10-08",8.8341,8.8341,8.8341,8.8341,200.0],["1996-10-09",8.8341,9.1923,8.8341,9.1923,5000.0],["1996-10-10",8.8341,8.8341,8.5954,8.5954,6800.0],["1996-10-11",8.5954,8.7148,8.476,8.476,11000.0],["1996-10-14",8.476,8.476,8.476,8.476,0.0],["1996-10-15",8.3566,8.3566,8.3566,8.3566,4000.0],["1996-10-16",8.5954,8.5954,8.476,8.476,4200.0],["1996-10-17",7.8791,8.2372,7.8791,8.1179,471400.0],["1996-10-18",8.1179,8.2372,7.9985,8.1179,32600.0],["1996-10-21",7.9985,7.9985,7.9985,7.9985,600.0],["1996-10-22",7.8791,7.9985,7.7597,7.7597,4400.0],["1996-10-23",7.7597,7.7597,7.1628,7.7597,37400.0],["1996-10-24",7.7597,7.7597,7.7597,7.7597,0.0],["1996-10-25",7.521,7.8791,7.521,7.8791,108200.0],["1996-10-28",7.8791,7.8791,7.7,7.7,5600.0],["1996-10-29",7.8791,7.8791,7.6403,7.6403,13400.0],["1996-10-30",7.6403,7.7,7.6403,7.6403,1000.0],["1996-10-31",7.7597,7.7597,7.521,7.7,579600.0],["1996-11-01",7.6403,7.7597,7.521,7.7597,3200.0],["1996-11-04",7.521,7.7597,7.521,7.7597,6800.0],["1996-11-05",7.7597,7.7597,7.7597,7.7597,2000.0],["1996-11-06",7.7,7.7597,7.521,7.521,16200.0],["1996-11-07",7.521,7.521,7.521,7.521,2000.0],["1996-11-08",7.7597,7.7597,7.7597,7.7597,10800.0],["1996-11-11",7.521,7.521,7.521,7.521,1600.0],["1996-11-12",7.6403,7.6403,7.6403,7.6403,600.0],["1996-11-13",7.7597,7.7597,7.6403,7.6403,8000.0],["1996-11-14",7.521,7.521,7.521,7.521,5200.0],["1996-11-15",7.521,7.521,7.2822,7.4016,15200.0],["1996-11-18",7.2822,7.521,7.0733,7.4613,29400.0],["1996-11-19",7.2822,7.521,7.2822,7.2822,1800.0],["1996-11-20",7.2822,7.2822,7.2822,7.2822,600.0],["1996-11-21",7.2822,7.2822,7.2822,7.2822,15600.0],["1996-11-22",7.2822,7.2822,7.2822,7.2822,0.0],["1996-11-25",7.521,7.521,7.2822,7.2822,6200.0],["1996-11-26",7.2822,7.521,7.2822,7.521,5000.0],["1996-11-27",7.4016,7.4016,7.2822,7.2822,1600.0],["1996-11-29",7.2822,7.2822,7.2822,7.2822,0.0],["1996-12-02",7.2822,7.521,7.2822,7.2822,3200.0],["1996-12-03",7.521,7.521,7.2822,7.2822,10400.0],["1996-12-04",7.2822,7.4016,7.2822,7.4016,4000.0],["1996-12-05",7.521,7.521,6.9241,6.9241,29600.0],["1996-12-06",6.6853,6.9241,6.6853,6.8047,6800.0],["1996-12-09",6.8047,7.1628,6.8047,6.9241,14200.0],["1996-12-10",7.1628,7.1628,6.6853,6.6853,26600.0],["1996-12-11",6.8047,6.8047,6.6853,6.6853,10400.0],["1996-12-12",6.8047,6.9241,6.6853,6.6853,8400.0],["1996-12-13",6.9241,6.9241,6.8047,6.8047,15000.0],["1996-12-16",6.9837,7.1628,6.9241,7.1628,10600.0],["1996-12-17",7.1628,7.1628,6.9241,6.9241,23800.0],["1996-12-18",7.0434,7.0434,6.2078,6.3272,56400.0],["1996-12-19",6.6853,6.6853,6.3868,6.6853,5400.0],["1996-12-20",6.5659,6.8047,6.5659,6.745,12800.0],["1996-12-23",6.8047,6.9241,6.745,6.9241,2600.0],["1996-12-24",6.8644,6.9837,6.8047,6.8047,15600.0],["1996-12-26",6.8644,6.8644,6.6853,6.6853,12600.0],["1996-12-27",6.6256,6.8047,6.6256,6.8047,4600.0],["1996-12-30",6.8047,6.8047,6.5659,6.5659,12000.0],["1996-12-31",6.5659,6.8644,6.5659,6.8644,32000.0],["1997-01-02",6.8644,6.9241,6.8644,6.9241,7200.0],["1997-01-03",6.9241,7.1628,6.9241,7.1628,2400.0],["1997-01-06",7.0434,7.2822,7.0434,7.2822,9200.0],["1997-01-07",7.1628,7.1628,7.1628,7.1628,13600.0],["1997-01-08",7.2225,7.2822,7.1628,7.2225,116400.0],["1997-01-09",7.2822,7.5806,7.2822,7.521,55600.0],["1997-01-10",7.521,7.521,7.521,7.521,1400.0],["1997-01-13",7.6403,7.6403,7.521,7.521,5600.0],["1997-01-14",7.521,7.5806,7.2225,7.3419,49600.0],["1997-01-15",7.2822,7.4613,7.2822,7.4613,2400.0],["1997-01-16",7.2822,7.312,6.9837,6.9837,9400.0],["1997-01-17",6.9837,7.1628,6.9837,7.1628,63600.0],["1997-01-20",6.9837,7.1628,6.9837,6.9837,19000.0],["1997-01-21",6.5659,6.6853,5.969,6.4465,86600.0],["1997-01-22",6.5659,6.5659,6.2078,6.2078,68000.0],["1997-01-23",6.3272,6.4465,5.3721,5.7303,213200.0],["1997-01-24",5.4915,5.8496,5.4915,5.6706,152200.0],["1997-01-27",5.7303,5.8496,5.6109,5.6706,33800.0],["1997-01-28",5.8496,6.3272,5.6109,6.3272,357400.0],["1997-01-29",6.4465,6.4465,6.0884,6.2078,292600.0],["1997-01-30",6.5659,6.5659,6.3272,6.3272,346600.0],["1997-01-31",6.3272,6.6853,6.3272,6.5659,27800.0],["1997-02-03",6.3272,6.5659,6.3272,6.3868,24200.0],["1997-02-04",6.4167,6.4465,6.3272,6.4465,50600.0],["1997-02-05",6.4465,6.4465,6.3272,6.3272,5000.0],["1997-02-06",6.3272,6.4465,6.3272,6.3272,3800.0],["1997-02-07",6.4465,6.5659,6.3272,6.4465,67600.0],["1997-02-10",6.4465,6.5659,6.3272,6.4465,74600.0],["1997-02-11",6.5659,7.521,6.5659,7.1628,184000.0],["1997-02-12",7.1628,7.521,7.1628,7.2822,20800.0],["1997-02-13",7.1628,7.521,7.1628,7.2822,58400.0],["1997-02-14",7.1628,7.4016,7.1628,7.4016,10400.0],["1997-02-18",7.1628,7.4016,7.1628,7.4016,5400.0],["1997-02-19",7.6403,7.7597,7.1628,7.1628,102800.0],["1997-02-20",7.1628,7.1628,7.1628,7.1628,1800.0],["1997-02-21",7.1628,7.1628,6.8047,6.8644,38200.0],["1997-02-24",6.8047,6.8047,6.6853,6.6853,6400.0],["1997-02-25",7.0434,7.0434,6.6853,7.0434,7200.0],["1997-02-26",6.6853,6.8047,6.4465,6.5659,55800.0],["1997-02-27",6.6853,6.8047,6.5659,6.5659,17600.0],["1997-02-28",6.8047,6.8047,6.5659,6.745,27400.0],["1997-03-03",6.5659,6.8047,6.5659,6.8047,50400.0],["1997-03-04",6.8047,6.8047,6.5659,6.6853,473600.0],["1997-03-05",6.6853,6.8047,6.5659,6.8047,34000.0],["1997-03-06",6.5659,6.8047,6.5659,6.8047,22000.0],["1997-03-07",6.5659,6.745,6.5659,6.745,6800.0],["1997-03-10",6.745,6.745,6.5659,6.6853,59800.0],["1997-03-11",6.5659,6.745,6.5659,6.745,2600.0],["1997-03-12",6.5659,6.8047,6.5659,6.6853,59000.0],["1997-03-13",6.5659,6.5659,6.4465,6.4465,19800.0],["1997-03-14",6.4465,6.6853,6.4465,6.5659,6600.0],["1997-03-17",6.5659,6.5659,6.3272,6.3272,19400.0],["1997-03-18",6.4465,6.5659,6.3868,6.3868,7800.0],["1997-03-19",6.4465,6.4465,6.3272,6.3272,28000.0],["1997-03-20",6.3272,6.5659,6.3272,6.5659,8600.0],["1997-03-21",6.3272,6.5659,6.3272,6.4465,16000.0],["1997-03-24",6.3272,6.3272,6.3272,6.3272,7400.0],["1997-03-25",6.5659,6.8047,6.5659,6.8047,24600.0],["1997-03-26",6.6853,6.6853,6.6853,6.6853,1400.0],["1997-03-27",6.6853,6.9241,6.6853,6.8644,26000.0],["1997-03-31",6.745,6.745,6.6853,6.745,14000.0],["1997-04-01",6.745,6.8047,6.6853,6.6853,19200.0],["1997-04-02",6.6853,6.6853,6.6853,6.6853,200.0],["1997-04-03",6.8047,6.8047,6.8047,6.8047,200.0],["1997-04-04",6.6853,6.6853,6.6853,6.6853,4600.0],["1997-04-07",6.8047,6.9241,6.6853,6.9241,20400.0],["1997-04-08",6.9837,7.1628,6.9241,7.1628,32200.0],["1997-04-09",7.2822,7.2822,7.1628,7.2822,51200.0],["1997-04-10",7.1628,7.4016,7.1628,7.4016,10000.0],["1997-04-11",7.4016,7.521,7.1628,7.2822,46400.0],["1997-04-14",7.1628,7.521,7.1628,7.2822,10600.0],["1997-04-15",7.521,7.521,7.1628,7.1628,14200.0],["1997-04-16",7.6403,7.8791,7.521,7.8791,101000.0],["1997-04-17",7.7597,7.8791,7.1628,7.2822,42200.0],["1997-04-18",7.2822,7.4016,7.1628,7.1628,3400.0],["1997-04-21",7.1628,7.4016,7.1628,7.1628,3200.0],["1997-04-22",7.1628,7.2822,7.0434,7.1628,10000.0],["1997-04-23",7.2822,7.2822,6.8047,7.0434,53400.0],["1997-04-24",6.9241,7.0434,6.9241,6.9241,11400.0],["1997-04-25",6.9241,7.0434,6.9241,7.0434,5000.0],["1997-04-28",6.8047,6.8047,6.6853,6.8047,18400.0],["1997-04-29",6.6853,6.9241,6.6853,6.8047,15400.0],["1997-04-30",6.6853,6.6853,6.5659,6.5659,40400.0],["1997-05-01",6.5659,6.8047,6.5659,6.5659,14400.0],["1997-05-02",6.8047,6.9241,6.8047,6.9241,49400.0],["1997-05-05",6.8047,7.0434,6.8047,6.9241,5600.0],["1997-05-06",6.9241,7.1628,6.9241,7.0434,23400.0],["1997-05-07",7.2822,7.2822,7.0434,7.1031,83600.0],["1997-05-08",7.0434,7.2822,7.0434,7.2822,55400.0],["1997-05-09",7.0434,7.2822,7.0434,7.0434,3800.0],["1997-05-12",7.0434,7.2822,7.0434,7.2822,6600.0],["1997-05-13",7.2822,7.2822,7.2822,7.2822,0.0],["1997-05-14",7.2822,7.2822,7.0434,7.0434,21400.0],["1997-05-15",7.0434,7.1628,7.0434,7.1628,9000.0],["1997-05-16",7.1628,7.1628,6.9241,6.9241,4000.0],["1997-05-19",7.1628,7.1628,6.9241,6.9241,7200.0],["1997-05-20",6.9241,6.9241,6.9241,6.9241,800.0],["1997-05-21",7.0434,7.0434,6.9837,6.9837,4600.0],["1997-05-22",6.9241,6.9241,6.9241,6.9241,5000.0],["1997-05-23",6.9241,7.0434,6.9241,7.0434,19800.0],["1997-05-27",7.0434,7.2822,6.9241,7.2822,17400.0],["1997-05-28",6.9241,7.0434,6.9241,7.0434,18000.0],["1997-05-29",7.0434,7.2822,6.9241,7.0434,24000.0],["1997-05-30",7.1031,7.2822,6.9837,7.2225,6800.0],["1997-06-02",7.2822,7.2822,7.2822,7.2822,20200.0],["1997-06-03",7.2822,7.2822,7.1031,7.2822,25400.0],["1997-06-04",7.1628,7.521,7.1628,7.2822,31000.0],["1997-06-05",7.4016,7.8791,7.4016,7.6403,32400.0],["1997-06-06",8.9535,9.1326,7.8791,8.6551,109000.0],["1997-06-09",8.5954,8.7148,8.2372,8.476,159400.0],["1997-06-10",8.3566,8.476,7.9985,8.1179,70000.0],["1997-06-11",8.1179,8.2969,7.9985,8.1179,86400.0],["1997-06-12",8.1179,8.2969,8.1179,8.1775,3400.0],["1997-06-13",8.1179,8.2372,8.1179,8.1477,115800.0],["1997-06-16",8.1775,8.2969,8.1179,8.2969,61000.0],["1997-06-17",8.1179,8.476,8.1179,8.4163,30200.0],["1997-06-18",8.3566,8.476,8.3566,8.4163,3400.0],["1997-06-19",8.6551,8.6551,8.5357,8.6551,12200.0],["1997-06-20",8.6551,8.6551,8.2969,8.2969,23200.0],["1997-06-23",8.2372,8.3566,7.8791,7.8791,173800.0],["1997-06-24",7.521,7.8791,7.2822,7.4016,53800.0],["1997-06-25",7.521,7.521,7.2822,7.3419,52400.0],["1997-06-26",7.521,7.521,7.521,7.521,3000.0],["1997-06-27",7.521,7.7597,7.521,7.7597,50600.0],["1997-06-30",7.7597,7.8791,7.5806,7.8194,42600.0],["1997-07-01",7.8194,8.8341,7.8194,8.7148,180000.0],["1997-07-02",8.8341,8.8341,8.5954,8.8341,16200.0],["1997-07-03",8.8341,9.1326,8.6551,8.8341,24800.0],["1997-07-07",8.8341,9.0729,8.7744,9.0729,42200.0],["1997-07-08",9.0729,9.1326,8.7148,8.8341,6800.0],["1997-07-09",8.8341,8.8341,8.8341,8.8341,2400.0],["1997-07-10",8.9535,9.0132,8.8341,8.8341,17400.0],["1997-07-11",8.8341,9.3117,8.8341,9.3117,38400.0],["1997-07-14",9.431,9.431,9.1923,9.431,19800.0],["1997-07-15",9.5504,9.5504,9.3117,9.5504,6400.0],["1997-07-16",9.5504,9.5504,9.1326,9.1326,32800.0],["1997-07-17",9.0729,9.0729,8.2372,8.2372,63400.0],["1997-07-18",8.1179,8.6551,8.1179,8.476,142800.0],["1997-07-21",8.476,8.476,8.476,8.476,1000.0],["1997-07-22",8.7148,8.8341,8.476,8.8341,15600.0],["1997-07-23",8.476,8.6551,8.476,8.6551,20800.0],["1997-07-24",8.476,8.9535,8.476,8.8341,53200.0],["1997-07-25",9.0729,9.6698,8.8341,9.252,81000.0],["1997-07-28",9.252,9.3117,9.1923,9.3117,16000.0],["1997-07-29",9.1923,9.1923,8.9535,8.9535,27000.0],["1997-07-30",9.1923,9.5504,9.0729,9.3117,76400.0],["1997-07-31",9.0729,9.0729,9.0729,9.0729,1800.0],["1997-08-01",9.0729,9.0729,8.8341,8.9535,23000.0],["1997-08-04",8.8341,8.8938,8.8341,8.8341,3400.0],["1997-08-05",8.9535,8.9535,8.8341,8.8341,4400.0],["1997-08-06",8.9535,8.9535,8.9535,8.9535,2800.0],["1997-08-07",8.9535,9.0729,8.9535,8.9535,6600.0],["1997-08-08",9.0729,9.0729,8.5954,8.5954,16200.0],["1997-08-11",8.9535,8.9535,8.5954,8.5954,23400.0],["1997-08-12",8.5954,8.8341,8.5954,8.5954,44000.0],["1997-08-13",8.476,8.5357,8.476,8.5357,40600.0],["1997-08-14",8.7148,8.7148,8.7148,8.7148,1800.0],["1997-08-15",8.476,8.5357,8.476,8.476,36800.0],["1997-08-18",8.476,8.476,8.476,8.476,400.0],["1997-08-19",8.476,8.476,8.476,8.476,600.0],["1997-08-20",8.5954,8.5954,8.2372,8.2372,20600.0],["1997-08-21",8.476,8.476,8.2372,8.2969,7800.0],["1997-08-22",8.2372,8.2372,8.1179,8.1179,12800.0],["1997-08-25",7.9985,7.9985,7.9985,7.9985,4600.0],["1997-08-26",8.1179,8.1179,7.7597,8.0582,26800.0],["1997-08-27",7.7597,7.9985,7.7597,7.9985,29400.0],["1997-08-28",7.9985,8.1179,7.8791,8.1179,50600.0],["1997-08-29",7.9985,8.1179,7.9388,8.1179,112200.0],["1997-09-02",8.1179,8.1179,7.8791,7.9388,2600.0],["1997-09-03",8.1179,8.1179,7.8791,7.8791,23400.0],["1997-09-04",8.1179,8.1179,7.9388,8.0283,41400.0],["1997-09-05",7.9388,7.9388,7.9388,7.9388,2600.0],["1997-09-08",8.1179,8.1179,7.9388,8.1179,148000.0],["1997-09-09",8.1179,8.1179,8.0582,8.0582,4000.0],["1997-09-10",8.088,8.088,7.9985,7.9985,5600.0],["1997-09-11",8.088,8.1775,7.9985,8.0283,16600.0],["1997-09-12",8.1179,8.1179,7.8791,8.0582,53800.0],["1997-09-15",8.0283,8.0582,7.9985,8.0582,104600.0],["1997-09-16",7.9985,8.0582,7.9388,7.9388,39000.0],["1997-09-17",7.9686,8.0582,7.8791,7.9686,91000.0],["1997-09-18",7.9388,8.2969,7.9388,8.2522,22200.0],["1997-09-19",8.1179,8.3566,8.1179,8.1179,4200.0],["1997-09-22",8.1179,8.3268,8.1179,8.2372,18000.0],["1997-09-23",8.5954,8.7148,8.1179,8.3566,119600.0],["1997-09-24",8.3566,8.4163,8.2074,8.4163,18400.0],["1997-09-25",8.4163,8.4163,8.0582,8.0582,24800.0],["1997-09-26",8.2372,8.3566,8.1179,8.3566,95200.0],["1997-09-29",8.4163,8.4163,8.282,8.282,178800.0],["1997-09-30",8.4163,8.5954,8.2969,8.5954,48000.0],["1997-10-01",8.4163,8.5954,8.4163,8.5357,39200.0],["1997-10-02",8.5954,8.6551,8.5357,8.5954,4800.0],["1997-10-03",8.5357,8.8341,8.5357,8.8341,17600.0],["1997-10-06",8.5954,8.8341,8.5954,8.6551,74000.0],["1997-10-07",8.5954,9.3117,8.5954,9.0729,96800.0],["1997-10-08",9.0132,9.0132,8.6551,8.7148,55200.0],["1997-10-09",8.7148,8.8341,8.5954,8.5954,37000.0],["1997-10-10",8.5357,9.431,8.476,9.1923,96800.0],["1997-10-13",9.3117,9.6101,9.252,9.431,116800.0],["1997-10-14",9.431,9.431,9.0132,9.0729,59000.0],["1997-10-15",9.0132,9.0132,8.7148,8.7744,54400.0],["1997-10-16",8.8341,8.9535,8.7148,8.8341,58400.0],["1997-10-17",8.7148,8.8341,7.6403,8.7148,361600.0],["1997-10-20",8.7148,8.7148,8.5357,8.7148,104200.0],["1997-10-21",8.5954,8.8341,8.5357,8.5954,34200.0],["1997-10-22",8.476,8.5954,8.476,8.476,125000.0],["1997-10-23",8.3566,8.5954,8.2372,8.5954,162400.0],["1997-10-24",8.3566,8.5954,8.2969,8.2969,17000.0],["1997-10-27",8.1179,8.1179,7.7597,7.7597,34400.0],["1997-10-28",7.6403,7.8791,7.2822,7.7597,48600.0],["1997-10-29",8.0582,8.1775,7.8791,8.1775,17000.0],["1997-10-30",7.7597,7.8791,7.7597,7.8791,14400.0],["1997-10-31",7.8791,7.8791,7.7597,7.8791,8000.0],["1997-11-03",7.9388,7.9985,7.8791,7.9985,13600.0],["1997-11-04",8.1775,8.1775,7.9388,7.9388,13200.0],["1997-11-05",8.1775,8.1775,8.0582,8.0582,3600.0],["1997-11-06",8.1179,8.1775,7.9985,7.9985,16800.0],["1997-11-07",7.7,7.9686,7.7,7.9686,5000.0],["1997-11-10",7.9985,8.1179,7.8791,8.0582,170000.0],["1997-11-11",8.0582,8.0582,8.0582,8.0582,0.0],["1997-11-12",8.1179,8.1179,7.6403,7.6403,186600.0],["1997-11-13",7.7299,7.7597,7.4911,7.7597,3595400.0],["1997-11-14",7.6105,7.7597,7.6105,7.6403,536600.0],["1997-11-17",7.5806,7.7597,7.5806,7.6702,74000.0],["1997-11-18",7.7597,7.7597,7.5806,7.5806,18200.0],["1997-11-19",7.7597,7.7597,7.5806,7.5806,9200.0],["1997-11-20",7.7,7.7597,7.6403,7.6702,95000.0],["1997-11-21",7.7597,7.7597,7.6403,7.6403,55400.0],["1997-11-24",7.6403,7.7597,7.6403,7.6403,51600.0],["1997-11-25",7.6403,7.6403,7.5806,7.5806,27200.0],["1997-11-26",7.6403,7.6403,7.5806,7.5806,3000.0],["1997-11-28",7.6254,7.6403,7.6254,7.6403,800.0],["1997-12-01",7.6403,7.7,7.5806,7.7,89200.0],["1997-12-02",7.6403,7.6403,7.521,7.521,20200.0],["1997-12-03",7.6403,7.7,7.521,7.6403,513200.0],["1997-12-04",7.7,7.8194,7.7,7.7,6400.0],["1997-12-05",7.7,7.7299,7.521,7.7,511000.0],["1997-12-08",7.7597,7.9985,7.7,7.9985,99400.0],["1997-12-09",7.9985,8.0582,7.9089,7.9089,32000.0],["1997-12-10",7.7597,7.9985,7.7597,7.9985,7200.0],["1997-12-11",8.0582,8.1775,8.0582,8.1775,46000.0],["1997-12-12",8.1775,8.2372,8.0582,8.1775,46400.0],["1997-12-15",7.9985,8.2372,7.9985,8.0582,13600.0],["1997-12-16",8.088,8.1179,8.0582,8.1179,16400.0],["1997-12-17",8.1775,8.1775,7.6403,7.7,25200.0],["1997-12-18",7.6403,7.6403,7.5806,7.5806,16200.0],["1997-12-19",7.521,7.6403,7.4016,7.5806,41600.0],["1997-12-22",7.4911,7.4911,7.4016,7.4016,6400.0],["1997-12-23",7.4016,7.4613,7.2822,7.3419,7600.0],["1997-12-24",7.2225,7.2225,7.1031,7.1628,22200.0],["1997-12-26",7.1031,7.1031,7.0434,7.1031,5400.0],["1997-12-29",7.1628,7.3717,7.1628,7.2225,33800.0],["1997-12-30",7.3419,7.4016,7.2225,7.2822,30200.0],["1997-12-31",7.2225,7.4613,7.2225,7.2822,21800.0],["1998-01-02",7.3419,7.3419,7.2822,7.3419,5600.0],["1998-01-05",7.3419,7.521,7.2225,7.4016,53800.0],["1998-01-06",7.4016,7.4016,7.3419,7.3419,3800.0],["1998-01-07",7.3419,7.521,7.2225,7.4016,30200.0],["1998-01-08",7.4613,7.4613,7.4613,7.4613,10800.0],["1998-01-09",7.327,7.327,7.0434,7.133,57600.0],["1998-01-12",7.0434,7.1031,6.9241,7.0434,6800.0],["1998-01-13",7.0434,7.0733,7.0434,7.0733,5000.0],["1998-01-14",6.9837,6.9837,6.9837,6.9837,1000.0],["1998-01-15",7.0434,7.2822,6.9837,7.2822,1132600.0],["1998-01-16",7.4016,7.6403,6.9241,6.9241,145400.0],["1998-01-20",6.9241,7.2822,6.9241,7.1031,97200.0],["1998-01-21",7.1031,7.1628,6.9837,7.1031,37200.0],["1998-01-22",7.1628,7.1628,6.9241,6.9837,14800.0],["1998-01-23",7.1031,7.1031,6.9688,6.9688,9000.0],["1998-01-26",6.8644,7.1031,6.8644,6.9241,13600.0],["1998-01-27",6.9241,7.0434,6.9241,6.9837,5000.0],["1998-01-28",7.1628,7.4016,7.0434,7.4016,567200.0],["1998-01-29",7.4613,7.521,7.2822,7.2822,184200.0],["1998-01-30",7.3419,7.3419,7.2225,7.3419,139400.0],["1998-02-02",7.3419,7.3419,7.1628,7.1628,54200.0],["1998-02-03",7.2225,8.4163,7.2225,8.1775,458800.0],["1998-02-04",8.2372,8.5954,8.0582,8.2372,192400.0],["1998-02-05",8.2372,8.476,8.2372,8.3566,47800.0],["1998-02-06",8.1179,8.3566,8.1179,8.2969,94800.0],["1998-02-09",8.4163,8.4163,8.1775,8.2372,44200.0],["1998-02-10",8.476,8.5954,8.3566,8.476,75800.0],["1998-02-11",8.5954,8.5954,8.476,8.5357,52800.0],["1998-02-12",8.476,8.5954,8.476,8.5357,44200.0],["1998-02-13",8.5954,8.5954,8.476,8.5954,30600.0],["1998-02-17",8.5954,9.1923,8.476,8.8938,165400.0],["1998-02-18",9.0132,9.0132,8.8043,8.8341,55200.0],["1998-02-19",8.7744,8.8789,8.7744,8.7744,47400.0],["1998-02-20",8.7148,8.7148,8.3566,8.5357,107600.0],["1998-02-23",8.5357,8.5954,8.4163,8.5357,21800.0],["1998-02-24",8.5357,8.9237,8.5357,8.7148,149800.0],["1998-02-25",8.8341,8.9535,8.5357,8.8341,97600.0],["1998-02-26",8.9535,9.0132,8.7744,8.9535,111400.0],["1998-02-27",9.0132,9.9683,8.9535,9.9683,185000.0],["1998-03-02",10.3264,10.4458,9.3117,9.5504,380600.0],["1998-03-03",9.5504,9.6698,9.252,9.5504,100400.0],["1998-03-04",9.5504,9.9683,9.4907,9.6698,394400.0],["1998-03-05",9.6698,9.6698,9.1326,9.6101,87600.0],["1998-03-06",9.6101,9.6101,9.3713,9.5803,91400.0],["1998-03-09",9.431,9.6698,9.3117,9.5504,39600.0],["1998-03-10",9.431,9.6101,9.431,9.6101,64200.0],["1998-03-11",9.6101,10.0279,9.4907,9.9981,215600.0],["1998-03-12",10.0279,10.1473,9.9683,10.0876,178800.0],["1998-03-13",10.1772,10.2369,10.0279,10.0876,44400.0],["1998-03-16",10.0876,10.4458,10.0876,10.3861,53200.0],["1998-03-17",10.2667,10.983,10.2667,10.983,53000.0],["1998-03-18",10.983,10.983,10.6248,10.8636,83800.0],["1998-03-19",10.983,10.983,10.8039,10.8338,36600.0],["1998-03-20",10.8338,10.8636,10.6845,10.7741,48800.0],["1998-03-23",10.6845,10.8636,9.9086,9.9086,105800.0],["1998-03-24",9.9682,10.2667,9.9086,9.9086,12600.0],["1998-03-25",9.8489,10.1473,9.7892,9.8489,82000.0],["1998-03-26",9.7892,10.0279,9.7892,9.7892,18000.0],["1998-03-27",9.9086,9.9683,9.819,9.9683,130400.0],["1998-03-30",9.9086,10.3861,9.9086,10.0876,68800.0],["1998-03-31",10.2965,10.5055,10.0876,10.4607,40000.0],["1998-04-01",10.3264,11.0725,10.3264,10.983,306800.0],["1998-04-02",11.1024,11.1322,10.7442,10.7442,318000.0],["1998-04-03",10.7442,11.0427,10.7442,10.8636,36000.0],["1998-04-06",10.7442,10.983,10.4458,10.5652,38600.0],["1998-04-07",10.7442,10.7442,10.5055,10.5652,71200.0],["1998-04-08",10.4458,10.4458,10.4458,10.4458,26600.0],["1998-04-09",10.4458,10.6845,9.5504,10.0279,244000.0],["1998-04-13",9.9683,10.2667,9.6698,9.7892,114200.0],["1998-04-14",9.7295,10.0876,9.6698,9.9683,785200.0],["1998-04-15",10.0876,10.207,9.9086,10.0279,52200.0],["1998-04-16",9.9086,9.9683,9.819,9.9683,10600.0],["1998-04-17",9.9235,10.0279,9.9086,9.9683,43000.0],["1998-04-20",9.9086,9.9682,9.5504,9.7295,102400.0],["1998-04-21",9.7295,9.7892,9.6698,9.6698,13400.0],["1998-04-22",9.6698,9.8489,9.6698,9.7892,131600.0],["1998-04-23",9.7295,10.0279,9.7295,9.7892,168000.0],["1998-04-24",9.7892,9.9683,9.7295,9.8489,17600.0],["1998-04-27",9.7295,9.7892,9.5504,9.6101,112200.0],["1998-04-28",9.7295,9.7892,9.431,9.4609,24200.0],["1998-04-29",9.3117,9.5504,9.3117,9.3117,19600.0],["1998-04-30",9.0729,9.2818,8.9535,9.1027,3106800.0],["1998-05-01",9.0729,9.1326,9.0729,9.0729,297000.0],["1998-05-04",9.1326,9.1326,9.0729,9.0729,87200.0],["1998-05-05",9.0729,9.1624,8.5954,8.7744,1045600.0],["1998-05-06",8.7744,8.9535,8.5954,8.8341,146800.0],["1998-05-07",8.5954,8.8043,8.476,8.5357,96000.0],["1998-05-08",8.5954,8.6551,8.4163,8.4462,74400.0],["1998-05-11",8.4163,8.5954,8.2074,8.2372,397000.0],["1998-05-12",8.1775,8.3566,8.1775,8.1775,129800.0],["1998-05-13",8.2671,8.2969,8.1179,8.1402,181000.0],["1998-05-14",8.1179,8.2671,8.1179,8.1775,134800.0],["1998-05-15",8.1179,8.2372,8.1179,8.1477,117200.0],["1998-05-18",8.1179,8.1477,7.9985,7.9985,120400.0],["1998-05-19",7.9985,8.1775,7.9985,8.1775,68600.0],["1998-05-20",7.9985,8.1179,7.9985,7.9985,80800.0],["1998-05-21",7.9985,8.6551,7.9985,8.3566,330600.0],["1998-05-22",8.476,8.476,8.2372,8.2372,19800.0],["1998-05-26",8.2969,8.2969,7.8791,7.9089,67600.0],["1998-05-27",7.9388,7.9388,7.5806,7.8493,77000.0],["1998-05-28",7.7597,7.7597,7.5806,7.7,95000.0],["1998-05-29",7.7,7.8791,7.7,7.8194,154200.0],["1998-06-01",8.0582,8.2969,7.9985,8.0283,216000.0],["1998-06-02",8.1179,8.476,8.0582,8.1775,147000.0],["1998-06-03",8.3566,8.5357,8.0582,8.2969,120600.0],["1998-06-04",8.1775,8.476,8.1477,8.476,174200.0],["1998-06-05",8.476,8.476,8.2969,8.3865,96400.0],["1998-06-08",8.3566,8.6551,8.3566,8.5655,159000.0],["1998-06-09",8.5954,8.7148,8.5954,8.6551,137800.0],["1998-06-10",8.5357,8.6849,8.5357,8.5655,169600.0],["1998-06-11",8.6252,8.6849,8.4163,8.476,244600.0],["1998-06-12",8.4163,8.5954,8.3566,8.5954,151600.0],["1998-06-15",8.476,8.476,8.2372,8.2372,98200.0],["1998-06-16",8.2671,8.3865,8.2372,8.2671,39800.0],["1998-06-17",8.4462,8.5954,8.2969,8.2969,72400.0],["1998-06-18",8.3566,8.3865,7.521,7.6403,112000.0],["1998-06-19",7.6403,7.7597,7.3419,7.521,172000.0],["1998-06-22",7.6403,7.7597,7.1628,7.521,227400.0],["1998-06-23",7.7597,8.3268,7.6403,8.2372,304800.0],["1998-06-24",8.2372,8.7744,8.2372,8.5954,320000.0],["1998-06-25",8.5954,8.5954,8.2372,8.2372,129000.0],["1998-06-26",8.1775,8.3566,8.1179,8.1179,20200.0],["1998-06-29",8.4163,8.6551,8.4163,8.5357,67800.0],["1998-06-30",8.5357,9.3714,8.4163,9.3117,341200.0],["1998-07-01",9.431,9.431,8.7148,9.252,179200.0],["1998-07-02",9.0132,9.1326,8.7148,8.7148,103000.0],["1998-07-06",8.5954,8.9237,8.5954,8.8341,112000.0],["1998-07-07",8.7148,9.5504,8.7148,9.431,173400.0],["1998-07-08",9.1923,9.6101,9.1923,9.5504,124600.0],["1998-07-09",9.7295,9.7295,9.1326,9.4907,118400.0],["1998-07-10",9.4609,9.7892,9.4609,9.5504,161800.0],["1998-07-13",9.3713,9.6101,9.3713,9.4907,65600.0],["1998-07-14",9.3713,9.4907,9.3713,9.3713,16000.0],["1998-07-15",9.431,9.6101,9.3117,9.5504,55200.0],["1998-07-16",9.5504,9.6698,9.431,9.446,60600.0],["1998-07-17",9.4907,9.4907,8.7744,8.9535,86400.0],["1998-07-20",8.9535,9.0729,8.8341,8.9535,17400.0],["1998-07-21",9.0729,9.0729,8.6551,8.6551,24200.0],["1998-07-22",8.3566,8.5954,8.2969,8.2969,21600.0],["1998-07-23",8.4163,8.4163,7.8791,7.9388,29400.0],["1998-07-24",7.9985,8.0582,7.6403,7.9985,56400.0],["1998-07-27",7.7,8.476,7.7,8.476,34400.0],["1998-07-28",8.3566,8.5357,8.1179,8.3268,397400.0],["1998-07-29",8.2969,8.3268,8.2372,8.2372,15400.0],["1998-07-30",7.9388,8.2074,7.9388,7.9388,5000.0],["1998-07-31",7.8791,8.1179,7.7597,7.8791,15600.0],["1998-08-03",8.1179,8.1179,7.8791,7.8791,41200.0],["1998-08-04",7.8791,7.9985,7.2225,7.2225,186000.0],["1998-08-05",7.2225,7.5806,6.6256,6.6853,62600.0],["1998-08-06",6.745,6.745,6.3272,6.745,408000.0],["1998-08-07",6.8047,7.0434,6.6256,6.8644,243600.0],["1998-08-10",7.0434,7.4016,6.9241,7.2822,30200.0],["1998-08-11",7.0434,7.7,7.0434,7.7,48000.0],["1998-08-12",7.7,7.9089,7.4613,7.7,64200.0],["1998-08-13",7.9686,7.9686,7.3717,7.8194,106600.0],["1998-08-14",7.8194,7.8194,7.5806,7.7,172800.0],["1998-08-17",7.8194,7.8194,7.4911,7.5806,333600.0],["1998-08-18",7.5806,7.7,7.5806,7.7,35400.0],["1998-08-19",7.6403,7.7,7.521,7.6403,27400.0],["1998-08-20",7.521,7.5806,7.2822,7.2822,20000.0],["1998-08-21",7.2822,7.4613,7.1031,7.4016,43800.0],["1998-08-24",7.1628,7.5508,7.1628,7.4016,26400.0],["1998-08-25",7.1628,7.4016,6.8644,6.9241,33600.0],["1998-08-26",6.745,6.745,6.357,6.357,102000.0],["1998-08-27",6.3868,6.3868,6.2078,6.2376,20400.0],["1998-08-28",6.3868,6.3868,5.7303,6.0287,124600.0],["1998-08-31",6.0884,6.1481,5.8496,6.0287,25800.0],["1998-09-01",5.9093,6.1481,5.7004,6.0287,462200.0],["1998-09-02",6.1481,6.2078,5.7899,5.9093,75400.0],["1998-09-03",5.9093,6.0884,5.7899,5.8198,94800.0],["1998-09-04",5.8496,5.8496,5.1334,5.2826,91000.0],["1998-09-08",5.3124,5.6109,5.3124,5.4318,218400.0],["1998-09-09",5.4915,5.4915,5.2527,5.2826,72400.0],["1998-09-10",5.2826,5.2826,5.193,5.2527,21400.0],["1998-09-11",5.3721,5.3721,4.9841,5.1334,360600.0],["1998-09-14",5.2229,5.3124,5.014,5.0438,106600.0],["1998-09-15",5.2527,5.3124,5.014,5.014,102400.0],["1998-09-16",5.014,5.0737,4.9543,5.014,47200.0],["1998-09-17",5.014,5.1035,4.9244,4.9244,55400.0],["1998-09-18",5.2527,5.2527,4.3872,4.8349,914800.0],["1998-09-21",4.626,5.4318,4.626,5.3423,146400.0],["1998-09-22",5.2527,5.4915,5.2527,5.4915,112800.0],["1998-09-23",5.3124,5.5512,5.3124,5.4915,25800.0],["1998-09-24",5.4915,5.7303,5.4915,5.6706,66000.0],["1998-09-25",5.4915,5.6706,5.4915,5.5213,35800.0],["1998-09-28",5.6706,5.7303,5.4318,5.4915,78000.0],["1998-09-29",5.7303,5.7303,5.3721,5.6109,159200.0],["1998-09-30",5.7303,5.7303,5.3721,5.4318,32000.0],["1998-10-01",5.4915,5.4915,5.2527,5.3423,256800.0],["1998-10-02",5.2527,5.3721,5.1334,5.1334,12800.0],["1998-10-05",5.0737,5.2527,5.0737,5.2527,98400.0],["1998-10-06",5.3124,5.3124,5.1334,5.2527,58400.0],["1998-10-07",5.1334,5.2527,5.1334,5.2527,28400.0],["1998-10-08",5.014,5.0737,4.4171,4.7752,79800.0],["1998-10-09",4.7752,4.9841,4.6558,4.8946,57400.0],["1998-10-12",5.014,5.014,4.6558,4.6857,60800.0],["1998-10-13",4.8349,4.8946,4.7155,4.8349,183400.0],["1998-10-14",4.8349,4.9244,4.7752,4.7752,103600.0],["1998-10-15",4.9841,5.014,4.8349,4.8946,256800.0],["1998-10-16",4.8946,5.5512,4.8946,5.5213,547400.0],["1998-10-19",5.5213,6.2675,5.5213,6.2078,188600.0],["1998-10-20",6.357,6.6256,6.1182,6.5361,128600.0],["1998-10-21",6.6256,6.745,6.5062,6.6853,68800.0],["1998-10-22",7.1927,7.2225,6.6256,6.6256,103000.0],["1998-10-23",6.7002,7.3717,6.5958,6.8942,81800.0],["1998-10-26",6.8644,7.3717,6.8644,7.312,61200.0],["1998-10-27",7.0733,7.4016,7.0733,7.2225,102600.0],["1998-10-28",7.1628,7.521,7.1031,7.4613,26000.0],["1998-10-29",7.2822,7.4314,6.9241,6.9241,113400.0],["1998-10-30",6.8047,7.4613,6.8047,7.2225,101800.0],["1998-11-02",7.1031,7.2822,7.1031,7.2822,66000.0],["1998-11-03",7.133,8.1179,7.133,7.7299,80000.0],["1998-11-04",7.9985,7.9985,7.521,7.5806,33000.0],["1998-11-05",7.6403,7.6403,7.2822,7.5806,58200.0],["1998-11-06",7.4613,7.6403,7.4613,7.5657,10600.0],["1998-11-09",7.4613,7.521,6.9241,6.9241,153800.0],["1998-11-10",6.8942,7.1031,6.8644,6.8644,16200.0],["1998-11-11",7.0434,7.4016,6.9241,7.2822,127600.0],["1998-11-12",7.1628,7.1628,7.0434,7.1031,30200.0],["1998-11-13",7.1628,7.7,7.1031,7.6403,30600.0],["1998-11-16",7.6403,7.8791,7.5806,7.7,136200.0],["1998-11-17",7.6403,7.8791,7.5508,7.8194,118800.0],["1998-11-18",7.8194,7.9388,7.6403,7.7597,111800.0],["1998-11-19",7.7,8.3566,7.7,8.1179,85600.0],["1998-11-20",8.1179,8.476,8.1179,8.3566,78400.0],["1998-11-23",8.4163,8.6551,8.4163,8.6551,92800.0],["1998-11-24",8.6551,8.864,8.6551,8.8341,112000.0],["1998-11-25",8.7744,8.7744,8.2372,8.3268,74200.0],["1998-11-27",8.4163,8.4163,8.2372,8.2372,1400.0],["1998-11-30",8.1179,8.3865,8.1179,8.2969,40200.0],["1998-12-01",8.1179,8.2969,7.8791,8.2969,91200.0],["1998-12-02",8.2969,8.6551,8.2969,8.6551,61200.0],["1998-12-03",8.3566,8.7744,8.3566,8.6551,151000.0],["1998-12-04",8.6551,8.6849,8.5357,8.5357,35400.0],["1998-12-07",8.6551,8.8341,8.5954,8.8341,59200.0],["1998-12-08",8.5954,9.3117,8.5954,9.0729,107200.0],["1998-12-09",8.8341,9.1923,8.8341,9.1923,75200.0],["1998-12-10",9.0729,9.0729,8.7148,8.7148,713200.0],["1998-12-11",8.7148,8.9535,8.7148,8.7744,7000.0],["1998-12-14",8.6551,8.6551,7.7597,8.0582,35200.0],["1998-12-15",7.8791,8.2372,7.8194,7.9388,12000.0],["1998-12-16",7.8194,8.1775,7.8194,7.9985,19400.0],["1998-12-17",8.0582,8.2969,8.0582,8.2372,45600.0],["1998-12-18",8.2671,8.6551,8.2372,8.4462,96800.0],["1998-12-21",8.7744,8.8938,8.476,8.6252,100200.0],["1998-12-22",8.476,8.6551,8.476,8.6551,121000.0],["1998-12-23",8.7148,9.1923,8.5954,9.0729,57000.0],["1998-12-24",8.864,9.0729,8.8341,8.8341,46200.0],["1998-12-28",8.8938,8.8938,8.476,8.476,87000.0],["1998-12-29",8.4163,8.7744,8.4163,8.4163,6800.0],["1998-12-30",8.7744,8.7744,8.476,8.6551,100400.0],["1998-12-31",8.7148,8.7148,8.4163,8.5357,30200.0],["1999-01-04",8.5954,8.8341,8.4163,8.5655,65000.0],["1999-01-05",8.476,9.3117,8.1775,8.6551,129200.0],["1999-01-06",8.8938,9.4907,8.8938,9.3117,127600.0],["1999-01-07",9.431,9.5504,9.1326,9.3713,71600.0],["1999-01-08",9.5504,9.5504,9.252,9.4907,40600.0],["1999-01-11",9.431,9.7295,9.431,9.5504,53800.0],["1999-01-12",9.4907,9.7892,9.4907,9.64,95200.0],["1999-01-13",9.6101,9.8489,9.3117,9.4907,35400.0],["1999-01-14",9.1923,9.4907,9.0729,9.3117,60800.0],["1999-01-15",9.0729,9.5504,9.0729,9.5504,13800.0],["1999-01-19",9.6996,9.7295,9.431,9.431,26600.0],["1999-01-20",9.6101,9.64,9.3117,9.5504,14000.0],["1999-01-21",9.431,9.7295,9.431,9.7295,4400.0],["1999-01-22",9.5803,9.6698,9.431,9.431,52000.0],["1999-01-25",9.5504,9.6996,9.5504,9.5504,9400.0],["1999-01-26",9.431,9.7295,9.431,9.5504,7200.0],["1999-01-27",9.5504,9.5504,9.431,9.4907,18800.0],["1999-01-28",9.6698,9.6698,9.3713,9.5504,67600.0],["1999-01-29",9.3713,9.3713,8.9535,9.0729,38400.0],["1999-02-01",9.1923,9.2818,8.7744,8.864,24800.0],["1999-02-02",9.0132,9.0132,8.5058,8.5058,22600.0],["1999-02-03",8.7744,8.7744,8.3566,8.7446,9800.0],["1999-02-04",8.5954,8.5954,8.3566,8.3566,3600.0],["1999-02-05",8.3566,8.5954,8.1179,8.1477,24600.0],["1999-02-08",8.2969,8.3865,8.0582,8.1179,53000.0],["1999-02-09",8.1179,8.1179,7.1031,7.4016,72200.0],["1999-02-10",7.2822,8.1775,7.2822,8.1775,21600.0],["1999-02-11",8.476,8.5954,8.2372,8.3566,44000.0],["1999-02-12",8.3566,8.5954,8.1179,8.1179,22400.0],["1999-02-16",8.1179,8.4163,8.1179,8.1179,4800.0],["1999-02-17",8.1179,8.1179,7.6403,7.8194,58000.0],["1999-02-18",7.9388,7.9686,7.7597,7.7597,30600.0],["1999-02-19",7.9388,8.2372,7.7597,7.8791,14800.0],["1999-02-22",7.8194,8.0582,7.8194,7.8194,36400.0],["1999-02-23",8.476,8.5954,8.2372,8.3566,34800.0],["1999-02-24",8.2372,8.2372,8.2372,8.2372,6400.0],["1999-02-25",8.1179,8.5954,7.9985,7.9985,6000.0],["1999-02-26",8.0582,8.6551,8.0582,8.6551,15000.0],["1999-03-01",8.1179,8.7744,8.1179,8.7744,12000.0],["1999-03-02",8.7744,9.5504,8.7744,9.1027,39400.0],["1999-03-03",9.0729,9.0729,8.9535,8.9535,31000.0],["1999-03-04",8.5954,8.6551,8.476,8.6551,7000.0],["1999-03-05",8.5954,8.5954,8.3865,8.3865,5200.0],["1999-03-08",8.4163,8.4163,8.2372,8.2372,2200.0],["1999-03-09",8.476,8.476,7.9985,8.1775,191400.0],["1999-03-10",8.1179,8.1179,7.9388,7.9388,1200.0],["1999-03-11",8.1775,8.1775,7.9388,7.9388,67800.0],["1999-03-12",8.1179,8.1179,7.9388,8.088,7600.0],["1999-03-15",8.0582,8.0582,7.521,7.6403,18800.0],["1999-03-16",7.521,7.5806,7.3419,7.4016,18400.0],["1999-03-17",7.4016,7.521,7.1628,7.2523,14400.0],["1999-03-18",7.3717,7.521,7.2524,7.2822,39800.0],["1999-03-19",7.2225,7.2225,6.9241,6.9837,287200.0],["1999-03-22",7.1628,7.1628,6.745,6.8047,40200.0],["1999-03-23",6.745,7.0434,6.745,6.745,44200.0],["1999-03-24",6.6853,6.745,5.9093,6.5062,89800.0],["1999-03-25",6.5659,7.1031,6.5062,7.1031,135000.0],["1999-03-26",7.1628,7.2225,6.9241,7.133,41200.0],["1999-03-29",7.0733,7.2225,6.6853,7.1628,58000.0],["1999-03-30",6.9241,7.1031,6.9241,7.0285,36800.0],["1999-03-31",6.9241,7.1031,6.8047,7.1031,8800.0],["1999-04-01",6.9241,7.1628,6.4764,6.4764,104800.0],["1999-04-05",6.8047,6.8047,6.5659,6.6256,12400.0],["1999-04-06",6.6853,6.6853,6.5062,6.5062,19400.0],["1999-04-07",6.6853,6.6853,6.4465,6.4465,9600.0],["1999-04-08",6.6853,6.6853,5.8496,6.0287,55600.0],["1999-04-09",6.0884,6.0884,5.8496,5.9242,38000.0],["1999-04-12",5.8795,5.9989,5.7303,5.7899,57600.0],["1999-04-13",5.7899,5.9989,5.7601,5.9989,343200.0],["1999-04-14",5.9989,6.2973,5.969,6.2078,469200.0],["1999-04-15",6.2376,6.5958,6.0884,6.5659,252000.0],["1999-04-16",6.4465,6.6853,6.3868,6.5361,55600.0],["1999-04-19",6.6256,6.8644,6.6256,6.6853,28400.0],["1999-04-20",6.8047,6.9241,6.6853,6.6853,35200.0],["1999-04-21",6.7748,6.9837,6.6256,6.9837,30000.0],["1999-04-22",6.9241,7.1927,6.745,6.745,48200.0],["1999-04-23",7.1031,7.2225,6.8644,7.2225,10800.0],["1999-04-26",7.2225,7.2225,6.5659,6.8047,429000.0],["1999-04-27",6.5659,6.8047,6.4465,6.4465,30600.0],["1999-04-28",6.6256,6.8047,6.4913,6.5958,23600.0],["1999-04-29",6.6554,6.6554,6.4764,6.4764,37800.0],["1999-04-30",6.5659,6.745,6.4465,6.5659,29000.0],["1999-05-03",6.5659,6.6554,6.5062,6.5062,14800.0],["1999-05-04",6.5062,6.6554,6.0884,6.0884,190000.0],["1999-05-05",6.0585,6.2675,5.9093,6.2376,79400.0],["1999-05-06",6.3272,6.5062,6.2675,6.3868,271000.0],["1999-05-07",6.3272,6.6256,6.3272,6.4465,201200.0],["1999-05-10",6.4465,6.6256,6.3868,6.5659,5600.0],["1999-05-11",6.4465,6.5659,6.3868,6.4465,82600.0],["1999-05-12",6.5659,6.5659,6.3868,6.3868,250400.0],["1999-05-13",6.3868,6.3868,6.1481,6.1481,433600.0],["1999-05-14",6.1481,6.3868,6.0884,6.2376,265000.0],["1999-05-17",6.1481,6.3868,6.0884,6.2078,12200.0],["1999-05-18",6.3272,6.3272,6.1481,6.2675,67000.0],["1999-05-19",6.2078,6.2675,6.2078,6.2078,35800.0],["1999-05-20",6.2675,6.2675,6.1481,6.1481,100400.0],["1999-05-21",6.2078,6.2078,6.1481,6.1779,60600.0],["1999-05-24",6.0884,6.1182,6.0287,6.0287,49000.0],["1999-05-25",6.0287,6.2078,5.9392,6.0884,106600.0],["1999-05-26",6.0884,6.1779,5.969,5.969,81000.0],["1999-05-27",6.1779,6.1779,5.8496,5.8496,35200.0],["1999-05-28",6.0287,6.0287,5.6109,5.7303,803600.0],["1999-06-01",5.8496,5.969,5.6706,5.8496,235600.0],["1999-06-02",5.8646,5.9093,5.7303,5.7303,382600.0],["1999-06-03",5.6407,5.7303,5.3124,5.4915,368000.0],["1999-06-04",5.5512,5.7899,5.5512,5.7303,461600.0],["1999-06-07",5.7601,5.8496,5.6109,5.7899,181200.0],["1999-06-08",5.7899,5.8496,5.7303,5.775,123600.0],["1999-06-09",5.8496,5.8496,5.7303,5.8496,57800.0],["1999-06-10",5.8496,6.0884,5.7303,5.969,121000.0],["1999-06-11",6.0884,6.0884,5.969,6.0287,51400.0],["1999-06-14",6.0884,6.0884,5.9093,6.0287,102400.0],["1999-06-15",5.9392,6.0287,5.9392,5.969,12800.0],["1999-06-16",6.0884,6.0884,5.8496,6.0287,82600.0],["1999-06-17",6.0287,6.2078,5.8496,6.0884,73200.0],["1999-06-18",6.2078,6.9241,6.2078,6.7151,513200.0],["1999-06-21",6.745,7.0434,6.6853,6.9539,99400.0],["1999-06-22",6.9837,7.1031,6.9539,6.9837,155600.0],["1999-06-23",6.9837,7.3419,6.9837,7.133,88800.0],["1999-06-24",7.1031,7.2822,6.9241,7.1628,103800.0],["1999-06-25",7.1927,7.3419,7.1628,7.1927,52000.0],["1999-06-28",7.2524,7.521,7.2225,7.3717,108000.0],["1999-06-29",7.521,7.521,7.3717,7.5135,70000.0],["1999-06-30",7.521,7.6403,7.1927,7.521,222400.0],["1999-07-01",7.7,7.7,7.4613,7.6403,54000.0],["1999-07-02",7.5806,8.1775,7.5806,8.1029,72600.0],["1999-07-06",8.1775,8.7744,8.088,8.6551,152000.0],["1999-07-07",8.6252,8.8341,8.5357,8.5357,389600.0],["1999-07-08",8.5357,8.7744,8.5357,8.7744,22400.0],["1999-07-09",8.7744,8.7744,8.5357,8.7148,34400.0],["1999-07-12",8.6849,9.0431,8.6849,9.0431,49800.0],["1999-07-13",8.9237,8.9237,8.7744,8.7744,94600.0],["1999-07-14",8.7744,8.8341,8.5058,8.5357,184400.0],["1999-07-15",8.5506,8.5954,8.4462,8.476,82400.0],["1999-07-16",8.3865,8.476,8.1477,8.2969,137000.0],["1999-07-19",8.1477,8.2671,7.9089,7.9089,24200.0],["1999-07-20",7.9686,7.9686,7.6403,7.6403,14600.0],["1999-07-21",7.5806,7.7597,7.521,7.5806,29400.0],["1999-07-22",7.7299,7.7597,7.4016,7.4911,86200.0],["1999-07-23",7.521,8.0582,7.521,8.0582,258200.0],["1999-07-26",8.1179,8.1179,7.8194,7.9985,79000.0],["1999-07-27",7.9985,8.1179,7.9388,8.1179,13800.0],["1999-07-28",8.1179,8.1775,8.0582,8.1775,25800.0],["1999-07-29",8.088,8.5954,7.9388,8.5954,34600.0],["1999-07-30",8.5954,8.7744,8.3865,8.4163,76800.0],["1999-08-02",8.3865,8.5357,8.3566,8.5357,67400.0],["1999-08-03",8.4163,8.5954,8.4163,8.5357,29800.0],["1999-08-04",8.5058,8.5954,8.4163,8.4163,275600.0],["1999-08-05",8.4163,8.5954,8.4163,8.5357,469800.0],["1999-08-06",8.5357,8.5357,8.4163,8.5357,165000.0],["1999-08-09",8.5058,8.5357,8.3566,8.3865,210400.0],["1999-08-10",8.4163,8.5357,8.3566,8.5357,46200.0],["1999-08-11",8.4462,8.5357,8.3566,8.3566,20200.0],["1999-08-12",8.4462,8.4685,8.3566,8.3566,3200.0],["1999-08-13",8.3566,8.5357,8.2969,8.3566,23400.0],["1999-08-16",8.2969,8.2969,8.2372,8.2671,15000.0],["1999-08-17",8.2074,8.2372,7.9985,7.9985,79400.0],["1999-08-18",7.9388,8.0283,7.8194,7.9388,10400.0],["1999-08-19",7.8791,7.8791,7.7,7.7,14800.0],["1999-08-20",7.6403,8.1179,7.6403,8.0582,51000.0],["1999-08-23",8.1775,8.1775,8.1179,8.1477,41800.0],["1999-08-24",8.1477,8.1775,8.088,8.1477,64000.0],["1999-08-25",8.1328,8.1477,8.1179,8.1477,31400.0],["1999-08-26",8.1775,8.1775,7.9985,8.0283,53800.0],["1999-08-27",8.1477,8.1775,8.0283,8.0582,11400.0],["1999-08-30",7.9388,8.1477,7.9388,8.1179,33600.0],["1999-08-31",7.9985,8.0582,7.9985,8.0582,4400.0],["1999-09-01",7.9985,8.1775,7.9985,8.1775,23000.0],["1999-09-02",8.1775,8.1775,7.9985,8.0582,145200.0],["1999-09-03",8.088,8.1775,8.088,8.1775,228800.0],["1999-09-07",8.1925,8.1925,7.7,7.9089,39600.0],["1999-09-08",7.8791,7.9089,7.8493,7.8791,15200.0],["1999-09-09",7.9388,8.0283,7.9388,8.0283,2600.0],["1999-09-10",8.2372,8.2372,8.0582,8.0582,112600.0],["1999-09-13",8.1179,8.1179,7.8791,7.8791,17400.0],["1999-09-14",7.9537,7.9985,7.8194,7.9985,7000.0],["1999-09-15",7.9985,8.1775,7.9388,8.1775,118800.0],["1999-09-16",8.1179,8.1775,7.9388,7.9388,17000.0],["1999-09-17",7.9089,8.1775,7.8791,8.1179,164600.0],["1999-09-20",8.1477,8.1477,7.9388,8.0582,61800.0],["1999-09-21",7.9388,7.9388,7.8791,7.8791,800.0],["1999-09-22",7.9089,7.9985,7.7,7.8194,6400.0],["1999-09-23",7.7299,7.7299,7.4314,7.4314,13600.0],["1999-09-24",7.5806,7.6403,7.4016,7.6403,330000.0],["1999-09-27",7.521,7.6702,7.4613,7.6702,332600.0],["1999-09-28",7.5956,7.7597,7.5508,7.6702,104200.0],["1999-09-29",7.7,7.7597,7.521,7.521,26200.0],["1999-09-30",7.521,7.521,7.2822,7.2822,5600.0],["1999-10-01",7.2822,7.521,7.1628,7.4613,107800.0],["1999-10-04",7.4613,7.7,7.3419,7.7,15600.0],["1999-10-05",7.5806,7.7,7.5806,7.7,76800.0],["1999-10-06",7.5806,7.6403,7.4911,7.6105,33000.0],["1999-10-07",7.5806,7.6403,7.4016,7.5806,49800.0],["1999-10-08",7.6105,7.6105,7.2822,7.3717,32200.0],["1999-10-11",7.4314,7.7,7.3419,7.7,332400.0],["1999-10-12",7.6702,7.7,7.6403,7.6403,11000.0],["1999-10-13",7.6702,7.6702,7.1628,7.2822,19600.0],["1999-10-14",7.2822,7.4016,7.1628,7.2822,164600.0],["1999-10-15",7.327,7.521,7.1628,7.2225,73200.0],["1999-10-18",7.1628,7.4016,7.1628,7.2822,63200.0],["1999-10-19",7.4613,7.4613,7.3419,7.3419,16600.0],["1999-10-20",7.312,7.312,7.1628,7.2225,8800.0],["1999-10-21",7.2225,7.4613,7.2225,7.4016,15600.0],["1999-10-22",7.2822,7.4613,7.2822,7.2822,7800.0],["1999-10-25",7.3717,7.4613,7.3419,7.3419,73800.0],["1999-10-26",7.4613,7.4613,7.3419,7.3419,25800.0],["1999-10-27",7.4314,7.521,7.3419,7.521,10200.0],["1999-10-28",7.521,7.521,7.3419,7.4463,18000.0],["1999-10-29",7.3717,7.521,7.3419,7.3419,61800.0],["1999-11-01",7.5806,7.5806,7.2225,7.3717,58400.0],["1999-11-02",7.4016,7.521,7.2523,7.2523,17800.0],["1999-11-03",7.2523,7.2523,7.1628,7.2523,86600.0],["1999-11-04",7.2225,7.4016,7.1628,7.2225,62600.0],["1999-11-05",7.2225,7.4016,7.2225,7.2822,5400.0],["1999-11-08",7.2225,7.4016,7.2225,7.2225,4400.0],["1999-11-09",7.3717,7.3717,7.2225,7.2822,25200.0],["1999-11-10",7.2225,7.2822,7.1628,7.1628,37400.0],["1999-11-11",7.2225,7.4016,7.133,7.4016,202000.0],["1999-11-12",7.1031,7.4016,7.1031,7.4016,16600.0],["1999-11-15",7.4314,7.4314,7.2225,7.2225,18600.0],["1999-11-16",7.4016,7.4016,7.1031,7.4016,11400.0],["1999-11-17",7.3419,7.3419,7.1031,7.1031,111000.0],["1999-11-18",7.1628,7.4016,7.1628,7.2225,30200.0],["1999-11-19",7.3717,7.4016,7.2225,7.2225,67400.0],["1999-11-22",7.2225,7.2822,7.2225,7.2225,9600.0],["1999-11-23",7.2822,7.2822,7.133,7.133,91000.0],["1999-11-24",7.2225,7.2225,7.1031,7.1031,92000.0],["1999-11-26",7.1031,7.1628,7.1031,7.1628,2000.0],["1999-11-29",7.133,7.133,6.9837,6.9837,52600.0],["1999-11-30",6.9837,7.0434,6.9241,6.9241,14400.0],["1999-12-01",6.9241,7.0434,6.8345,6.8644,19800.0],["1999-12-02",6.8345,6.9837,6.6256,6.6853,43000.0],["1999-12-03",6.8047,6.8494,6.6853,6.745,31000.0],["1999-12-06",6.745,6.8345,6.6853,6.745,68200.0],["1999-12-07",6.745,6.745,6.6853,6.745,33200.0],["1999-12-08",6.7151,6.745,6.3868,6.5659,52800.0],["1999-12-09",6.6853,6.8047,6.4465,6.5062,26000.0],["1999-12-10",6.5659,6.8047,6.4465,6.4465,40400.0],["1999-12-13",6.5062,6.6853,6.4465,6.6853,1530600.0],["1999-12-14",6.6853,6.9241,6.6704,6.9241,157400.0],["1999-12-15",6.939,7.1031,6.8047,6.9837,20600.0],["1999-12-16",6.939,6.9837,6.8942,6.9837,9400.0],["1999-12-17",7.0733,7.1031,6.9241,6.9241,195400.0],["1999-12-20",7.0584,7.133,6.9241,7.0285,18400.0],["1999-12-21",6.9241,7.1628,6.9241,6.9837,30800.0],["1999-12-22",7.0434,7.0434,6.9837,6.9837,474400.0],["1999-12-23",7.0434,7.1031,6.9837,7.0882,15600.0],["1999-12-27",7.0733,7.4613,6.9837,7.4613,35800.0],["1999-12-28",7.521,8.2372,7.4613,8.1179,43800.0],["1999-12-29",8.2372,8.4163,8.0283,8.3566,24800.0],["1999-12-30",8.3566,8.7148,8.2969,8.5805,93600.0],["1999-12-31",8.5357,8.5954,8.2969,8.2969,36600.0],["2000-01-03",8.4163,8.4163,7.9985,7.9985,184400.0],["2000-01-04",7.9985,7.9985,7.8194,7.8194,4200.0],["2000-01-05",7.6403,7.6403,7.0434,7.521,26200.0],["2000-01-06",7.4613,7.521,7.312,7.521,19400.0],["2000-01-07",7.3419,7.7,7.3419,7.4762,4800.0],["2000-01-10",7.5508,7.5508,7.1628,7.1628,9200.0],["2000-01-11",7.2822,7.5806,7.2822,7.4016,53200.0],["2000-01-12",7.2822,7.4314,7.2822,7.4314,14600.0],["2000-01-13",7.5806,7.7,7.5806,7.7,4200.0],["2000-01-14",7.7597,7.8194,7.4016,7.4613,28200.0],["2000-01-18",7.7597,7.8791,7.521,7.7,42600.0],["2000-01-19",7.7896,8.2372,7.7,8.2372,15600.0],["2000-01-20",8.3566,8.7148,8.0582,8.5954,93600.0],["2000-01-21",8.4014,8.6252,8.3268,8.3566,442400.0],["2000-01-24",8.5357,8.5954,8.0582,8.1775,15200.0],["2000-01-25",7.8791,7.9388,7.521,7.7896,20600.0],["2000-01-26",7.5806,7.8194,7.3419,7.3419,26200.0],["2000-01-27",7.4613,7.4613,7.1628,7.1628,14800.0],["2000-01-28",7.1628,7.1927,6.7748,6.7748,13400.0],["2000-01-31",7.1031,7.1031,6.3868,6.3868,75000.0],["2000-02-01",6.5361,6.5361,6.0884,6.1182,102800.0],["2000-02-02",6.1779,6.2675,6.0884,6.0884,99200.0],["2000-02-03",6.1481,6.3868,6.0884,6.3272,68600.0],["2000-02-04",6.5659,6.9241,6.4465,6.8047,47600.0],["2000-02-07",6.8942,7.1031,6.8942,7.1031,14800.0],["2000-02-08",7.1031,7.4016,6.9241,7.1628,18400.0],["2000-02-09",6.9539,6.9837,6.8644,6.8644,28200.0],["2000-02-10",6.9837,6.9837,6.2078,6.2078,121000.0],["2000-02-11",6.357,6.5062,6.1481,6.2675,102800.0],["2000-02-14",6.1481,6.2078,6.0287,6.0287,89800.0],["2000-02-15",6.1481,6.1481,5.3124,5.4318,530600.0],["2000-02-16",5.4318,5.7303,5.2527,5.3124,303600.0],["2000-02-17",5.3721,5.4915,5.1632,5.2527,148400.0],["2000-02-18",5.3721,5.3721,5.0737,5.0737,68400.0],["2000-02-22",5.3124,5.3124,4.9841,4.9841,88800.0],["2000-02-23",5.1334,5.193,4.8946,5.1334,76400.0],["2000-02-24",5.1334,5.1334,5.014,5.014,107400.0],["2000-02-25",5.014,5.4616,4.9543,5.4616,209400.0],["2000-02-28",5.3572,5.4616,5.1334,5.4318,23400.0],["2000-02-29",5.402,5.5512,5.3721,5.4915,204600.0],["2000-03-01",5.3721,5.5512,5.3721,5.3721,64400.0],["2000-03-02",5.8496,5.8496,5.1334,5.1334,414800.0],["2000-03-03",5.2527,5.402,5.2527,5.3721,181400.0],["2000-03-06",5.3423,5.402,5.3423,5.3423,19800.0],["2000-03-07",5.3423,5.3721,5.2527,5.3124,14800.0],["2000-03-08",5.2229,5.3124,5.0438,5.2527,49800.0],["2000-03-09",5.3124,5.3124,5.1334,5.2229,95800.0],["2000-03-10",5.2527,5.3124,5.1334,5.1334,13400.0],["2000-03-13",5.2229,5.3721,5.1334,5.2826,108400.0],["2000-03-14",5.6109,5.7004,5.402,5.7004,347200.0],["2000-03-15",5.8496,7.2822,5.7303,7.133,782200.0],["2000-03-16",6.9837,7.0434,6.6853,6.8942,92400.0],["2000-03-17",6.8942,7.133,6.6853,7.0136,231000.0],["2000-03-20",6.9837,7.133,6.8644,6.9837,194200.0],["2000-03-21",6.9837,7.1628,6.9837,6.9837,8800.0],["2000-03-22",7.0584,7.1852,7.0584,7.1628,83000.0],["2000-03-23",7.1927,7.4613,7.133,7.4613,13400.0],["2000-03-24",7.2225,7.6105,7.2225,7.2822,65800.0],["2000-03-27",7.4016,7.6105,7.2225,7.4911,31800.0],["2000-03-28",7.4016,7.521,7.4016,7.4911,64000.0],["2000-03-29",7.521,7.6403,7.4613,7.4687,311600.0],["2000-03-30",7.521,7.6702,7.4016,7.6105,102600.0],["2000-03-31",7.6403,7.6403,7.4613,7.5806,14400.0],["2000-04-03",7.5806,7.5806,6.8644,6.8644,186000.0],["2000-04-04",6.9539,7.0136,6.8047,7.0136,86000.0],["2000-04-05",6.9241,7.0434,6.8644,7.0434,23200.0],["2000-04-06",6.9241,7.3419,6.9241,7.1628,106400.0],["2000-04-07",7.2225,7.2225,6.9241,6.9837,63000.0],["2000-04-10",7.0136,7.0136,6.8047,6.8047,22800.0],["2000-04-11",6.8345,6.8345,6.6256,6.6853,36000.0],["2000-04-12",6.8196,6.8644,6.5062,6.5062,50600.0],["2000-04-13",6.5062,6.5361,6.5062,6.5062,8000.0],["2000-04-14",6.4913,6.4913,5.4318,5.4318,119400.0],["2000-04-17",5.4616,5.6706,5.4318,5.5512,116600.0],["2000-04-18",5.6706,6.745,5.6109,6.745,220200.0],["2000-04-19",6.6853,6.6853,6.4465,6.6256,18000.0],["2000-04-20",6.5659,6.5659,5.8496,5.9093,102400.0],["2000-04-24",5.8496,5.9093,5.6706,5.6706,92600.0],["2000-04-25",5.775,5.9093,5.6706,5.7004,111000.0],["2000-04-26",5.9093,5.969,5.7303,5.7303,32600.0],["2000-04-27",5.8198,5.8496,5.6706,5.8496,9200.0],["2000-04-28",6.0287,6.3272,5.7899,6.2973,25200.0],["2000-05-01",6.3868,6.745,6.2675,6.4465,24400.0],["2000-05-02",6.4167,6.6853,6.0884,6.0884,64200.0],["2000-05-03",6.5062,6.5062,5.9392,5.9392,9800.0],["2000-05-04",5.9392,6.0287,5.6706,5.6706,27600.0],["2000-05-05",5.7303,5.969,5.6706,5.7601,21000.0],["2000-05-08",5.7004,6.2675,5.7004,6.2675,52800.0],["2000-05-09",6.2675,6.2675,5.8496,5.969,51400.0],["2000-05-10",5.969,5.969,5.8496,5.9093,13600.0],["2000-05-11",5.9093,6.0287,5.9093,6.0287,15400.0],["2000-05-12",6.0287,6.0287,5.9093,5.9392,26000.0],["2000-05-15",5.8795,5.8795,5.7899,5.8049,21800.0],["2000-05-16",5.9392,5.9392,5.7676,5.7676,26800.0],["2000-05-17",5.7303,5.8944,5.7303,5.8198,59600.0],["2000-05-18",5.8496,5.8496,5.7004,5.7303,86800.0],["2000-05-19",5.7899,5.7899,5.4915,5.6407,64600.0],["2000-05-22",5.6706,5.7899,5.4467,5.4915,32400.0],["2000-05-23",5.7899,5.7899,5.3721,5.4318,39200.0],["2000-05-24",5.3124,5.4318,5.014,5.193,171400.0],["2000-05-25",5.0886,5.2229,4.7454,4.9543,103400.0],["2000-05-26",4.7752,4.9543,4.6857,4.9543,44400.0],["2000-05-30",4.7454,5.0737,4.7454,4.9543,60200.0],["2000-05-31",5.014,5.014,4.8946,4.8946,64800.0],["2000-06-01",5.014,5.014,4.8946,4.9841,396400.0],["2000-06-02",4.9244,4.9543,4.8946,4.8946,13000.0],["2000-06-05",4.82,4.8647,4.0589,4.1485,834400.0],["2000-06-06",4.0739,4.0888,3.6113,3.9395,1011800.0],["2000-06-07",3.9395,4.0291,3.9395,3.9694,760400.0],["2000-06-08",3.9992,3.9992,3.9395,3.9395,765800.0],["2000-06-09",3.9843,3.9992,3.9395,3.9545,265800.0],["2000-06-12",3.9694,4.044,3.9097,3.9395,195000.0],["2000-06-13",3.9395,3.9992,3.7605,3.7903,434600.0],["2000-06-14",3.7903,3.8202,3.7605,3.7605,45000.0],["2000-06-15",3.8799,3.9992,3.7008,3.7157,168800.0],["2000-06-16",3.8202,3.85,3.7605,3.8202,248400.0],["2000-06-19",3.8724,3.8799,3.6411,3.8202,53800.0],["2000-06-20",3.8351,3.85,3.7605,3.7605,502000.0],["2000-06-21",3.8202,3.85,3.7605,3.8202,93800.0],["2000-06-22",3.7605,3.85,3.7605,3.8351,165000.0],["2000-06-23",3.8351,3.9097,3.8202,3.8799,294800.0],["2000-06-26",3.9097,3.9992,3.7605,3.8202,871800.0],["2000-06-27",3.7605,3.8948,3.7605,3.8351,152800.0],["2000-06-28",3.8426,3.8799,3.7605,3.85,243800.0],["2000-06-29",3.8351,3.85,3.7605,3.7605,328800.0],["2000-06-30",3.8202,3.9992,3.7008,3.8202,929400.0],["2000-07-03",3.9395,4.0291,3.8799,4.0291,87200.0],["2000-07-05",4.0142,4.0142,3.8202,3.8202,354200.0],["2000-07-06",3.8202,3.9395,3.7903,3.9097,274000.0],["2000-07-07",3.9246,3.9992,3.8202,3.8799,382200.0],["2000-07-10",3.9246,3.9395,3.8799,3.8799,30200.0],["2000-07-11",3.9395,4.0589,3.8799,3.9097,107800.0],["2000-07-12",3.9545,3.9992,3.9246,3.9992,97600.0],["2000-07-13",3.8799,3.9992,3.8799,3.9097,7600.0],["2000-07-14",4.0142,4.5364,3.9395,4.5364,107600.0],["2000-07-17",4.5215,4.5364,4.4171,4.4768,53600.0],["2000-07-18",4.5364,4.5663,4.0589,4.2977,123400.0],["2000-07-19",4.4171,4.4768,4.1783,4.1783,55800.0],["2000-07-20",3.9395,4.2977,3.8799,4.0589,167000.0],["2000-07-21",4.1186,4.1783,4.0291,4.0589,457000.0],["2000-07-24",4.0739,4.1783,4.0589,4.0739,123600.0],["2000-07-25",4.0888,4.1186,3.9097,3.947,190200.0],["2000-07-26",3.9395,3.9545,3.8202,3.8426,187400.0],["2000-07-27",3.8202,3.8799,3.8202,3.8202,133400.0],["2000-07-28",3.8202,3.8202,3.6709,3.7903,141600.0],["2000-07-31",3.7754,3.8202,3.7605,3.8202,724000.0],["2000-08-01",3.7605,3.9097,3.7605,3.8202,50000.0],["2000-08-02",3.8202,3.8799,3.7978,3.8202,7600.0],["2000-08-03",3.8799,4.0589,3.8799,3.9918,30000.0],["2000-08-04",3.9992,4.0589,3.8202,3.9992,51400.0],["2000-08-07",3.9395,3.9992,3.8202,3.9992,19800.0],["2000-08-08",3.9694,4.1783,3.8799,4.1783,81800.0],["2000-08-09",4.1634,4.3275,4.0589,4.2678,50600.0],["2000-08-10",4.238,4.238,4.0589,4.1485,8000.0],["2000-08-11",4.0589,4.1783,3.8799,4.1783,68000.0],["2000-08-14",3.8799,4.1783,3.8799,4.0515,16200.0],["2000-08-15",3.9992,4.2977,3.9992,4.1485,162600.0],["2000-08-16",4.2082,4.4768,4.2082,4.3574,103000.0],["2000-08-17",4.3574,4.6558,4.3574,4.5364,108600.0],["2000-08-18",4.5364,4.5364,4.2977,4.2977,48400.0],["2000-08-21",4.3425,4.3574,4.3275,4.3574,44200.0],["2000-08-22",4.3275,4.3574,3.9694,4.0888,75000.0],["2000-08-23",4.1783,4.5364,4.1186,4.2977,67400.0],["2000-08-24",4.4768,4.7155,4.2977,4.7155,245200.0],["2000-08-25",4.5514,4.8946,4.5364,4.7155,178000.0],["2000-08-28",4.8946,5.0438,4.7155,4.8946,61400.0],["2000-08-29",4.8946,5.2527,4.8946,4.8946,112600.0],["2000-08-30",5.1334,5.1334,4.7752,5.014,29800.0],["2000-08-31",4.8349,5.014,4.7752,5.014,22600.0],["2000-09-01",4.9543,4.9841,4.8349,4.9244,301000.0],["2000-09-05",4.8647,4.8946,4.6558,4.7603,91200.0],["2000-09-06",4.6558,4.7454,4.6558,4.6558,285000.0],["2000-09-07",4.6558,5.2229,4.5663,5.2229,105000.0],["2000-09-08",5.014,5.1632,4.7752,5.1035,27000.0],["2000-09-11",4.999,5.014,4.8349,4.8349,35400.0],["2000-09-12",4.8349,5.014,4.7454,4.9543,95800.0],["2000-09-13",4.8946,5.193,4.8946,5.1184,45000.0],["2000-09-14",5.1035,5.1035,5.014,5.0438,17600.0],["2000-09-15",5.014,5.0737,5.014,5.0737,50000.0],["2000-09-18",4.9543,5.014,4.9543,4.9841,8600.0],["2000-09-19",4.999,4.999,4.7155,4.9841,47600.0],["2000-09-20",4.7752,4.8051,4.7155,4.7752,68000.0],["2000-09-21",4.7155,4.8051,4.7155,4.7454,16000.0],["2000-09-22",4.7752,4.8051,4.7454,4.7454,22800.0],["2000-09-25",4.7454,4.7752,4.4171,4.6857,168600.0],["2000-09-26",4.6558,4.7155,4.5365,4.5961,68000.0],["2000-09-27",4.5961,4.6558,4.5961,4.6558,92800.0],["2000-09-28",4.6558,4.6558,4.5365,4.5961,22800.0],["2000-09-29",4.1783,4.5066,4.1783,4.4469,112000.0],["2000-10-02",4.4768,4.7752,4.4768,4.6558,214400.0],["2000-10-03",4.6558,4.8051,4.6558,4.7155,46000.0],["2000-10-04",4.7752,4.7752,4.6558,4.6708,29200.0],["2000-10-05",4.6036,4.7454,4.5365,4.6558,19800.0],["2000-10-06",4.5364,4.6558,4.4768,4.5215,27400.0],["2000-10-09",4.4171,4.626,4.4171,4.4768,30400.0],["2000-10-10",4.4171,4.4171,4.3574,4.3574,5200.0],["2000-10-11",4.2977,4.3275,4.1783,4.2977,53000.0],["2000-10-12",4.3275,4.3275,4.238,4.2977,6200.0],["2000-10-13",4.3574,4.3574,4.1186,4.1783,110400.0],["2000-10-16",4.1783,4.2082,4.1783,4.1783,5400.0],["2000-10-17",4.1485,4.1783,3.8202,4.0589,161600.0],["2000-10-18",3.9992,4.238,3.9992,4.2231,126200.0],["2000-10-19",4.2678,4.2977,4.1783,4.1783,391600.0],["2000-10-20",4.2082,4.3574,4.1783,4.2977,15600.0],["2000-10-23",4.2604,4.3275,4.238,4.3275,27400.0],["2000-10-24",4.2977,4.2977,4.238,4.238,7000.0],["2000-10-25",4.238,4.238,3.9097,3.9097,27600.0],["2000-10-26",4.1485,4.238,3.9395,3.9395,8400.0],["2000-10-27",4.1186,4.1186,4.0291,4.0589,90000.0],["2000-10-30",4.0589,4.238,4.0291,4.1186,132600.0],["2000-10-31",4.1783,4.3275,4.1783,4.3275,288600.0],["2000-11-01",4.3499,4.3574,4.2678,4.2678,9000.0],["2000-11-02",4.2977,4.3574,4.2977,4.3574,40400.0],["2000-11-03",4.2977,4.3275,4.2977,4.3275,11800.0],["2000-11-06",4.4171,4.5066,4.2678,4.2977,54400.0],["2000-11-07",4.3052,4.3275,4.2678,4.2977,73800.0],["2000-11-08",4.238,4.2977,4.238,4.238,23200.0],["2000-11-09",4.2678,4.2678,4.238,4.2529,14600.0],["2000-11-10",4.2082,4.2678,4.1485,4.1485,28800.0],["2000-11-13",4.1485,4.1485,3.8799,3.9097,171200.0],["2000-11-14",4.0589,4.2678,4.0589,4.2678,15400.0],["2000-11-15",4.1783,4.238,4.0589,4.0589,8600.0],["2000-11-16",4.0291,4.0888,3.9097,3.9097,64200.0],["2000-11-17",3.9694,4.1485,3.9395,4.1485,7400.0],["2000-11-20",4.1186,4.1186,3.9395,3.9694,22400.0],["2000-11-21",4.1186,4.1186,3.9694,3.9694,6600.0],["2000-11-22",3.9992,4.0291,3.8799,3.9097,31400.0],["2000-11-24",4.0589,4.0589,3.8799,3.8799,1200.0],["2000-11-27",4.1186,4.1186,3.9395,4.0888,34600.0],["2000-11-28",3.9992,3.9992,3.8202,3.9097,73600.0],["2000-11-29",4.0291,4.0291,4.0291,4.0291,800.0],["2000-11-30",4.0291,4.1186,4.0291,4.0291,40600.0],["2000-12-01",4.0291,4.0589,3.9992,4.0589,106600.0],["2000-12-04",4.0589,4.0589,3.9992,4.0589,132000.0],["2000-12-05",4.2977,5.0438,4.2678,4.7454,915600.0],["2000-12-06",4.6857,4.8051,4.4171,4.7155,157400.0],["2000-12-07",4.7155,5.0737,4.5365,5.0737,134800.0],["2000-12-08",4.9543,5.5213,4.9543,5.3721,95400.0],["2000-12-11",5.3796,5.7303,5.3721,5.7303,120400.0],["2000-12-12",5.7899,5.7899,5.4318,5.4318,194400.0],["2000-12-13",5.4915,5.6706,5.1334,5.3124,20600.0],["2000-12-14",5.2527,5.4318,4.7752,4.7752,41400.0],["2000-12-15",4.7752,4.8647,4.6558,4.6558,96600.0],["2000-12-18",4.7827,4.8349,4.7155,4.8349,77400.0],["2000-12-19",4.8349,5.014,4.7454,5.014,64800.0],["2000-12-20",4.9841,5.1333,4.6857,4.7752,94400.0],["2000-12-21",4.7752,5.193,4.7155,4.7752,296600.0],["2000-12-22",4.9543,5.193,4.7454,4.8349,37800.0],["2000-12-26",4.8349,4.8946,4.7752,4.7752,99800.0],["2000-12-27",4.7752,4.8946,4.6558,4.6558,113800.0],["2000-12-28",4.7752,4.7752,4.6857,4.7752,103400.0],["2000-12-29",4.7155,5.4915,4.6857,5.1334,518400.0],["2001-01-02",5.2453,5.3721,4.8946,4.9244,134600.0],["2001-01-03",4.9244,5.3721,4.8946,5.2527,124000.0],["2001-01-04",5.3721,6.357,5.3721,6.357,492200.0],["2001-01-05",6.3048,6.8942,6.2675,6.6853,254200.0],["2001-01-08",6.6181,6.9241,6.4764,6.9241,343200.0],["2001-01-09",6.8644,7.0434,6.6853,6.9241,686400.0],["2001-01-10",6.8047,6.8644,6.6256,6.7748,277200.0],["2001-01-11",6.6853,6.745,6.5062,6.745,355200.0],["2001-01-12",6.7151,6.7748,6.6256,6.6256,182600.0],["2001-01-16",6.745,6.745,6.6256,6.7151,93200.0],["2001-01-17",6.7151,6.7151,6.4465,6.5062,406200.0],["2001-01-18",6.5585,6.5659,6.4465,6.5062,292400.0],["2001-01-19",6.4465,6.5062,6.3868,6.5062,261600.0],["2001-01-22",6.4167,6.8644,6.4167,6.745,176600.0],["2001-01-23",6.745,7.1031,6.745,6.9539,94200.0],["2001-01-24",6.9539,7.4016,6.9539,7.2523,558400.0],["2001-01-25",7.23,7.6403,7.2225,7.6403,152200.0],["2001-01-26",7.7,7.7896,7.521,7.5806,489000.0],["2001-01-29",7.5806,7.7,7.4911,7.521,143200.0],["2001-01-30",7.6329,7.6403,7.521,7.5508,217600.0],["2001-01-31",7.6403,7.6403,7.4613,7.4613,328400.0],["2001-02-01",7.4613,7.521,7.4613,7.4911,109000.0],["2001-02-02",7.521,7.6403,7.4613,7.5806,82600.0],["2001-02-05",7.6329,7.6329,7.4613,7.5806,53200.0],["2001-02-06",7.5284,7.7299,7.521,7.7,406200.0],["2001-02-07",7.7597,7.7597,7.521,7.5508,132400.0],["2001-02-08",7.5284,7.5284,7.3419,7.4314,104000.0],["2001-02-09",7.4911,7.4911,6.9837,7.2822,61000.0],["2001-02-12",7.1703,7.4016,7.0434,7.1031,50200.0],["2001-02-13",7.133,7.133,6.9837,7.1031,105600.0],["2001-02-14",7.1031,7.1031,6.7748,6.8644,99000.0],["2001-02-15",6.8345,6.8644,6.5659,6.6554,149200.0],["2001-02-16",6.6256,6.6256,6.3868,6.5062,128000.0],["2001-02-20",6.5659,6.5659,5.9093,6.0287,210400.0],["2001-02-21",6.0287,6.4465,6.0287,6.4167,547400.0],["2001-02-22",6.4167,6.5659,6.3272,6.4465,249000.0],["2001-02-23",6.3272,6.5062,6.2376,6.3272,108000.0],["2001-02-26",6.3868,6.3868,5.9989,6.1481,99600.0],["2001-02-27",6.0959,6.2078,5.9989,6.0287,98200.0],["2001-02-28",6.0287,6.0884,5.9989,6.0585,111600.0],["2001-03-01",5.9989,6.2078,5.969,5.969,93000.0],["2001-03-02",5.9989,6.4465,5.969,6.4167,93400.0],["2001-03-05",6.4465,6.745,6.2078,6.6554,31600.0],["2001-03-06",6.6256,6.8047,6.5659,6.7151,41000.0],["2001-03-07",6.6853,7.0434,6.6853,7.0434,114000.0],["2001-03-08",6.9837,7.1927,6.9539,6.9837,114400.0],["2001-03-09",6.9241,6.9241,6.5062,6.8345,35400.0],["2001-03-12",6.6181,6.8047,6.3868,6.5062,74600.0],["2001-03-13",6.5361,6.8047,6.5361,6.8047,45000.0],["2001-03-14",6.6256,6.6256,6.0884,6.2376,169200.0],["2001-03-15",6.4764,6.4764,6.2078,6.2675,61400.0],["2001-03-16",6.1182,6.2675,6.0287,6.0287,64400.0],["2001-03-19",6.0287,6.2675,5.9093,6.2078,115000.0],["2001-03-20",6.2078,6.4764,6.2078,6.3272,116600.0],["2001-03-21",6.3272,6.3272,6.1481,6.2078,83200.0],["2001-03-22",6.2749,6.5659,6.1481,6.5659,53800.0],["2001-03-23",6.4167,6.745,6.4167,6.4465,88600.0],["2001-03-26",6.4764,6.6256,6.4465,6.4465,12200.0],["2001-03-27",6.6256,6.6853,6.4167,6.5659,74600.0],["2001-03-28",6.4465,6.5958,6.3868,6.5659,13400.0],["2001-03-29",6.4764,6.5659,6.4465,6.5659,94200.0],["2001-03-30",6.4764,6.5659,6.4764,6.5062,37600.0],["2001-04-02",6.5062,6.5062,6.4764,6.5062,23800.0],["2001-04-03",6.4838,6.5062,6.2376,6.2675,109800.0],["2001-04-04",6.2078,6.5062,6.2078,6.3868,183800.0],["2001-04-05",6.3868,7.0733,6.3868,6.9837,87200.0],["2001-04-06",6.842,7.0434,6.5659,6.6554,53000.0],["2001-04-09",6.2125,6.6614,6.2125,6.4227,235000.0],["2001-04-10",6.4465,6.542,6.351,6.5182,120200.0],["2001-04-11",6.5516,6.6614,6.5182,6.585,33800.0],["2001-04-12",6.4513,6.585,6.4465,6.5325,18200.0],["2001-04-16",6.5325,6.6901,6.4943,6.5659,107400.0],["2001-04-17",6.7092,6.7092,6.5659,6.6375,29000.0],["2001-04-18",6.6375,6.7283,6.6375,6.7092,293200.0],["2001-04-19",6.6901,6.6901,6.3749,6.6853,297200.0],["2001-04-20",6.6853,7.2106,6.6375,7.2058,193200.0],["2001-04-23",7.1628,7.3538,7.0578,7.244,40600.0],["2001-04-24",7.3395,7.3538,7.0005,7.0196,29800.0],["2001-04-25",7.0196,7.3538,7.0196,7.3299,5800.0],["2001-04-26",7.3299,7.3299,7.0434,7.2058,13600.0],["2001-04-27",7.0434,7.4016,7.0434,7.3538,91200.0],["2001-04-30",7.349,7.4971,7.287,7.4732,89800.0],["2001-05-01",7.478,7.7788,7.2583,7.7024,108200.0],["2001-05-02",7.8552,7.8982,7.712,7.8791,117200.0],["2001-05-03",7.9268,8.1179,7.7884,8.0749,163800.0],["2001-05-04",7.9507,8.1131,7.9507,8.0558,308800.0],["2001-05-07",8.0892,8.094,7.9746,8.0224,224800.0],["2001-05-08",7.8361,8.0319,7.817,8.008,126000.0],["2001-05-09",7.8313,8.0558,7.8313,8.0558,40800.0],["2001-05-10",8.0606,8.3136,8.0224,8.2468,144200.0],["2001-05-11",8.2372,8.3089,8.1131,8.2134,66200.0],["2001-05-14",8.1895,8.3089,8.137,8.2372,93200.0],["2001-05-15",8.2372,8.3327,7.9268,8.094,57200.0],["2001-05-16",8.0176,8.242,8.0176,8.2372,74400.0],["2001-05-17",8.242,8.328,7.8791,8.0176,67400.0],["2001-05-18",7.8934,7.9221,7.7836,7.9221,16800.0],["2001-05-21",7.86,8.1226,7.8218,8.1179,28600.0],["2001-05-22",7.8839,8.0224,7.7597,7.9746,115400.0],["2001-05-23",7.9603,7.9985,7.7979,7.9412,177400.0],["2001-05-24",7.8934,8.0701,7.8934,8.0701,80800.0],["2001-05-25",7.9889,8.3375,7.9889,8.2611,56600.0],["2001-05-29",8.2038,8.3853,8.2038,8.2134,118400.0],["2001-05-30",8.2372,8.328,8.1131,8.2516,84800.0],["2001-05-31",8.2516,8.2898,8.137,8.2659,43600.0],["2001-06-01",8.2754,8.3136,7.5353,7.7263,330400.0],["2001-06-04",7.7358,7.7931,7.5926,7.7836,206800.0],["2001-06-05",7.7454,7.9698,7.7454,7.903,61400.0],["2001-06-06",7.8791,8.1274,7.8648,7.903,55000.0],["2001-06-07",5.7732,6.3033,5.6825,6.2078,1369800.0],["2001-06-08",6.0884,6.2555,6.0597,6.2078,61000.0],["2001-06-11",6.2221,6.2316,6.1361,6.2221,108800.0],["2001-06-12",6.2221,6.2985,6.2221,6.2937,190400.0],["2001-06-13",6.2985,6.3033,6.1409,6.2078,75400.0],["2001-06-14",6.2555,6.2603,6.0884,6.2221,21800.0],["2001-06-15",6.1839,6.2269,6.0836,6.1648,34800.0],["2001-06-18",6.2078,6.2555,6.1075,6.2173,95800.0],["2001-06-19",6.3033,6.3033,5.9451,5.9451,342200.0],["2001-06-20",5.9451,6.0645,5.8019,5.8305,234600.0],["2001-06-21",5.8305,5.8974,5.7255,5.7971,122200.0],["2001-06-22",5.7589,5.7923,5.3148,5.3387,258000.0],["2001-06-25",5.3769,5.5345,5.3387,5.4008,183800.0],["2001-06-26",5.4246,6.3367,5.4246,6.3367,166200.0],["2001-06-27",6.0932,6.4513,6.0932,6.4227,37600.0],["2001-06-28",6.394,6.5659,5.6347,6.1648,211800.0],["2001-06-29",6.2173,6.6566,5.7541,5.9451,411800.0],["2001-07-02",5.9213,6.0406,5.9022,6.0311,61800.0],["2001-07-03",6.0406,6.1123,5.9786,6.1123,16000.0],["2001-07-05",6.117,6.1839,6.0645,6.1457,51600.0],["2001-07-06",6.1457,6.1839,6.1361,6.1457,32400.0],["2001-07-09",6.1123,6.3463,6.1123,6.3224,333200.0],["2001-07-10",6.2985,6.3797,6.2842,6.3606,131400.0],["2001-07-11",6.3272,6.4465,6.3272,6.4227,17000.0],["2001-07-12",6.4465,6.9288,6.4465,6.6614,70400.0],["2001-07-13",6.6853,6.9002,6.5898,6.6137,25600.0],["2001-07-16",6.6137,6.7856,6.6137,6.7235,128800.0],["2001-07-17",6.6901,7.3443,6.6853,7.3443,33000.0],["2001-07-18",6.8047,7.4016,6.7808,6.7808,56600.0],["2001-07-19",6.7856,7.1485,6.7808,6.9145,38600.0],["2001-07-20",7.0148,7.2201,6.9241,7.1962,6600.0],["2001-07-23",7.2583,7.3395,6.9336,7.1628,16000.0],["2001-07-24",7.3395,7.3395,6.8238,7.0196,17000.0],["2001-07-25",6.9241,7.1628,6.6853,6.6853,93400.0],["2001-07-26",6.7283,6.733,6.5134,6.7044,153400.0],["2001-07-27",6.7092,6.733,6.5755,6.6853,92800.0],["2001-07-30",6.7235,6.7235,6.6041,6.6375,16800.0],["2001-07-31",6.5898,6.733,6.5611,6.6662,46000.0],["2001-08-01",6.5946,6.7092,6.5898,6.6662,24600.0],["2001-08-02",6.7092,6.7283,6.5659,6.6805,43800.0],["2001-08-03",6.7187,6.7569,6.6375,6.7569,52600.0],["2001-08-06",6.6853,6.6853,6.6853,6.6853,5800.0],["2001-08-07",6.6853,6.7139,6.5802,6.7139,21000.0],["2001-08-08",6.671,6.7474,6.6614,6.6853,57800.0],["2001-08-09",6.6901,6.7378,6.6853,6.6996,114400.0],["2001-08-10",6.6996,6.7426,6.6996,6.7426,37000.0],["2001-08-13",6.7856,6.7856,6.6901,6.776,15400.0],["2001-08-14",6.7856,6.7856,6.7044,6.7092,180800.0],["2001-08-15",6.7521,6.8286,6.7092,6.819,21000.0],["2001-08-16",6.7665,6.9002,6.7665,6.9002,26800.0],["2001-08-17",6.905,6.905,6.6853,6.7139,246800.0],["2001-08-20",6.6853,6.6996,6.5755,6.6757,28200.0],["2001-08-21",6.6041,6.6423,6.5755,6.6232,9600.0],["2001-08-22",6.6232,6.6232,6.5277,6.6184,33800.0],["2001-08-23",6.6089,7.0434,6.5898,6.8524,107000.0],["2001-08-24",7.0482,7.0816,6.9575,7.0816,5800.0],["2001-08-27",7.0816,7.1628,6.9814,7.1246,20000.0],["2001-08-28",7.1437,7.1437,7.0243,7.0625,1800.0],["2001-08-29",7.0864,7.1628,7.0052,7.1437,21600.0],["2001-08-30",7.1867,7.2153,7.0434,7.0434,9600.0],["2001-08-31",7.2153,7.2153,7.0482,7.2106,10400.0],["2001-09-04",7.0721,7.2106,7.0434,7.1867,14000.0],["2001-09-05",7.1294,7.1389,6.8811,7.0339,38800.0],["2001-09-06",6.9479,7.3299,6.9193,7.3299,29400.0],["2001-09-07",7.1533,7.3252,6.9002,6.9002,17600.0],["2001-09-10",6.9718,7.1151,6.8524,6.9479,33400.0],["2001-09-17",6.4513,6.5659,6.1696,6.4083,19600.0],["2001-09-18",6.1887,6.1887,5.4294,5.4294,70200.0],["2001-09-19",5.7159,5.7159,5.205,5.4724,86000.0],["2001-09-20",5.4676,5.4676,5.2384,5.3005,36200.0],["2001-09-21",5.2623,5.31,4.823,4.8468,37000.0],["2001-09-24",4.9662,4.9901,4.4887,4.5317,185200.0],["2001-09-25",4.7179,4.7179,4.3836,4.3836,174000.0],["2001-09-26",4.5603,4.5842,4.3693,4.46,196800.0],["2001-09-27",4.46,4.4648,4.3454,4.4648,35400.0],["2001-09-28",4.4887,4.7036,4.4266,4.4887,216800.0],["2001-10-01",4.4839,4.6511,4.4457,4.6511,24600.0],["2001-10-02",4.6511,4.7036,4.5126,4.6081,39000.0],["2001-10-03",4.7227,4.7704,4.5603,4.6654,127000.0],["2001-10-04",4.7752,4.9614,4.7752,4.9185,106800.0],["2001-10-05",4.928,4.9471,4.7752,4.9471,20400.0],["2001-10-08",4.9662,4.9662,4.8707,4.9423,10800.0],["2001-10-09",4.8707,5.014,4.8707,4.9662,26000.0],["2001-10-10",5.014,5.1572,4.971,5.0378,242400.0],["2001-10-11",5.205,6.0454,5.205,5.7255,275600.0],["2001-10-12",5.5965,5.7732,5.3673,5.6156,51600.0],["2001-10-15",5.5106,5.8019,5.4294,5.8019,104600.0],["2001-10-16",5.821,5.9881,5.6825,5.7255,70000.0],["2001-10-17",5.8687,6.1075,5.7398,5.9929,16200.0],["2001-10-18",5.9165,5.9165,5.587,5.63,23200.0],["2001-10-19",5.5918,5.7876,5.5058,5.7685,19200.0],["2001-10-22",5.5631,5.9165,5.544,5.9165,16200.0],["2001-10-23",5.6825,6.0024,5.6777,6.0024,27200.0],["2001-10-24",5.9069,5.969,5.9069,5.9213,3800.0],["2001-10-25",6.0024,6.1123,5.8019,6.1123,10200.0],["2001-10-26",6.1123,6.4465,6.0836,6.4465,26800.0],["2001-10-29",6.2364,6.4609,6.2364,6.3654,12200.0],["2001-10-30",6.3606,6.5707,6.1361,6.5707,51600.0],["2001-10-31",6.4943,6.585,6.4274,6.4465,39600.0],["2001-11-01",6.5898,6.6375,6.5229,6.6089,99400.0],["2001-11-02",6.6137,6.6375,6.5325,6.5325,41600.0],["2001-11-05",6.5468,6.5468,6.3988,6.3988,19200.0],["2001-11-06",6.4465,6.5946,6.3797,6.4752,97000.0],["2001-11-07",6.6375,6.671,6.5325,6.5325,47800.0],["2001-11-08",6.5277,6.6614,6.5277,6.5946,37400.0],["2001-11-09",6.6328,6.6328,6.5277,6.542,12600.0],["2001-11-12",6.5229,6.6375,6.4083,6.4465,69400.0],["2001-11-13",6.6375,6.6375,6.3988,6.3988,22400.0],["2001-11-14",6.4895,6.5659,6.4513,6.5038,22600.0],["2001-11-15",6.6137,6.6375,6.4465,6.4513,26800.0],["2001-11-16",6.585,6.7092,6.4943,6.6805,16600.0],["2001-11-19",6.6853,6.7235,6.5468,6.628,29000.0],["2001-11-20",6.628,6.628,6.4513,6.4513,22400.0],["2001-11-21",6.4513,6.4561,6.4036,6.4465,11400.0],["2001-11-23",6.4465,6.4465,6.3033,6.3272,11200.0],["2001-11-26",6.3176,6.4227,6.2269,6.351,57200.0],["2001-11-27",6.4418,6.4465,6.3176,6.4465,29000.0],["2001-11-28",6.4465,6.4465,6.16,6.2555,35400.0],["2001-11-29",6.4465,6.4465,6.2746,6.351,14200.0],["2001-11-30",6.351,6.4465,6.2651,6.2651,103000.0],["2001-12-03",6.2125,6.4465,6.2078,6.3845,167200.0],["2001-12-04",6.3988,6.4465,6.3749,6.3749,19400.0],["2001-12-05",6.4465,6.7808,6.3988,6.7808,216600.0],["2001-12-06",6.8047,6.8811,6.6853,6.8811,5000.0],["2001-12-07",6.8906,7.1867,6.8572,7.1867,292200.0],["2001-12-10",7.1771,7.4971,7.1628,7.2297,79600.0],["2001-12-11",7.1676,7.3681,7.1676,7.349,86600.0],["2001-12-12",7.3873,7.5114,7.2106,7.3968,57400.0],["2001-12-13",7.2106,7.7263,7.2106,7.5926,50400.0],["2001-12-14",7.5162,7.712,7.5162,7.6594,155800.0],["2001-12-17",7.6069,7.7597,7.5926,7.7358,59400.0],["2001-12-18",7.6212,7.7358,7.4875,7.5735,255400.0],["2001-12-19",7.5735,7.7072,6.9241,7.1915,210800.0],["2001-12-20",7.2774,7.3777,7.2201,7.3252,53400.0],["2001-12-21",7.2344,7.5066,7.2344,7.5066,75000.0],["2001-12-24",7.4159,7.6547,7.4159,7.6547,12000.0],["2001-12-26",7.6594,7.8552,7.5974,7.8552,44200.0],["2001-12-27",7.8552,7.9412,7.8027,7.8361,41000.0],["2001-12-28",7.7979,7.9651,7.7836,7.9651,35800.0],["2001-12-31",7.9268,7.9746,7.6069,7.6212,17000.0],["2002-01-02",7.7072,7.7072,7.1819,7.2583,116400.0],["2002-01-03",7.1962,7.712,7.1962,7.712,154600.0],["2002-01-04",7.7502,8.1131,7.583,8.0558,40400.0],["2002-01-07",7.7836,7.9459,7.6929,7.6929,48000.0],["2002-01-08",7.6881,7.9842,7.6403,7.7597,23200.0],["2002-01-09",7.6738,7.6738,7.4016,7.6403,22000.0],["2002-01-10",7.478,7.521,7.3777,7.3825,107000.0],["2002-01-11",7.5687,7.6403,7.4016,7.4971,48400.0],["2002-01-14",7.3777,7.5639,7.3777,7.4971,68600.0],["2002-01-15",7.4732,7.6021,7.4493,7.4732,87400.0],["2002-01-16",7.5735,7.6403,7.4732,7.5353,27200.0],["2002-01-17",7.5019,7.6403,7.4971,7.6403,7000.0],["2002-01-18",7.5066,7.6403,7.5019,7.5687,27400.0],["2002-01-22",7.6021,7.6021,7.521,7.5783,65600.0],["2002-01-23",7.521,7.7358,7.521,7.7358,107000.0],["2002-01-24",7.6976,7.8313,7.6976,7.8313,108000.0],["2002-01-25",7.7358,7.7836,7.712,7.7836,106400.0],["2002-01-28",7.7788,8.0224,7.7072,7.8791,168600.0],["2002-01-29",7.8313,7.9316,7.8313,7.9268,428400.0],["2002-01-30",7.9698,8.0462,7.9316,8.0224,101800.0],["2002-01-31",8.0033,8.0033,7.9364,7.9985,34000.0],["2002-02-01",7.9507,8.0224,7.9507,7.9746,81600.0],["2002-02-04",7.9507,7.9842,7.8982,7.9077,67200.0],["2002-02-05",7.9077,8.0462,7.9077,8.0224,104800.0],["2002-02-06",7.9746,8.008,7.9268,7.9507,269400.0],["2002-02-07",7.9985,8.0415,7.9507,7.9507,79800.0],["2002-02-08",7.9555,8.0224,7.9507,7.9985,142600.0],["2002-02-11",8.0224,8.2086,7.9937,8.0224,312400.0],["2002-02-12",8.0128,8.0415,7.9316,7.9507,179400.0],["2002-02-13",7.9985,8.0415,7.9603,8.0415,58800.0],["2002-02-14",8.0462,8.0462,7.8982,7.9268,118000.0],["2002-02-15",7.9412,7.9746,7.8695,7.9268,197800.0],["2002-02-19",7.8791,7.9794,7.8791,7.9125,224800.0],["2002-02-20",7.9746,7.9746,7.8266,7.9268,55600.0],["2002-02-21",7.8695,7.9507,7.7454,7.7502,49800.0],["2002-02-22",7.7454,7.7884,7.6881,7.712,39000.0],["2002-02-25",7.6881,7.7311,7.1724,7.6547,273200.0],["2002-02-26",7.5544,7.5544,7.2392,7.2488,57200.0],["2002-02-27",7.2583,7.2822,7.1007,7.2058,35600.0],["2002-02-28",7.2297,7.2344,7.1151,7.1724,73000.0],["2002-03-01",7.1867,7.3825,7.1628,7.3825,64000.0],["2002-03-04",7.3729,7.3729,7.287,7.3108,110200.0],["2002-03-05",7.3108,7.6403,7.2679,7.5878,107800.0],["2002-03-06",7.5687,7.6356,7.4111,7.6356,23200.0],["2002-03-07",7.6642,7.7693,7.4016,7.4016,39400.0],["2002-03-08",7.669,7.6976,7.4016,7.5019,75400.0],["2002-03-11",7.5019,7.5974,7.3777,7.3825,31600.0],["2002-03-12",7.4016,7.5448,7.3777,7.5162,64000.0],["2002-03-13",7.4732,7.5019,7.4255,7.4255,59800.0],["2002-03-14",7.5639,7.5639,7.4016,7.4016,51200.0],["2002-03-15",7.4589,7.4923,7.3061,7.3061,60000.0],["2002-03-18",7.3299,7.4398,7.244,7.244,51600.0],["2002-03-19",7.3061,7.3156,7.2106,7.3108,45200.0],["2002-03-20",7.3108,7.3252,7.2488,7.3204,19800.0],["2002-03-21",7.2583,7.4255,7.2583,7.4016,16200.0],["2002-03-22",7.3968,7.4207,7.2965,7.4016,5800.0],["2002-03-25",7.2822,7.3204,7.1676,7.1724,32000.0],["2002-03-26",7.2106,7.3061,6.9432,6.967,64400.0],["2002-03-27",6.9097,7.1055,6.8715,6.8763,70600.0],["2002-03-28",6.9718,7.0673,6.8524,7.0005,137600.0],["2002-04-01",6.9718,7.0721,6.9241,7.0196,32600.0],["2002-04-02",6.9957,7.1103,6.9957,7.0673,23800.0],["2002-04-03",7.0864,7.1342,7.0005,7.0196,22600.0],["2002-04-04",7.0196,7.1628,7.0196,7.1628,128800.0],["2002-04-05",7.201,7.3538,7.158,7.158,40400.0],["2002-04-08",7.096,7.096,6.8285,6.9002,30400.0],["2002-04-09",6.8047,7.0673,6.8047,6.9766,20200.0],["2002-04-10",6.8381,7.0387,6.8286,6.9957,21600.0],["2002-04-11",6.9909,7.1724,6.9909,7.0912,21200.0],["2002-04-12",7.1103,7.521,7.1103,7.521,26200.0],["2002-04-15",7.521,7.5257,7.4064,7.4111,19800.0],["2002-04-16",7.4016,7.7358,7.3061,7.7311,41400.0],["2002-04-17",7.6403,7.7597,7.4016,7.521,70800.0],["2002-04-18",7.521,7.521,7.1437,7.3204,46400.0],["2002-04-19",7.3204,7.6881,7.1055,7.6642,83000.0],["2002-04-22",7.5448,7.6403,7.3013,7.5639,40000.0],["2002-04-23",7.3013,7.5305,7.3013,7.4828,15600.0],["2002-04-24",7.6117,7.7263,7.3634,7.6403,17400.0],["2002-04-25",7.7358,7.8839,7.583,7.8552,11000.0],["2002-04-26",7.6165,7.7597,7.5687,7.5687,5000.0],["2002-04-29",7.8027,7.8027,7.5687,7.5735,4600.0],["2002-04-30",7.5735,7.7549,7.4971,7.6833,67600.0],["2002-05-01",7.6165,7.8552,7.5735,7.5735,277200.0],["2002-05-02",7.8122,7.8743,7.6403,7.712,13800.0],["2002-05-03",7.6403,7.8648,7.6165,7.7311,137800.0],["2002-05-06",7.7072,7.8122,7.6212,7.712,32000.0],["2002-05-07",7.7311,7.8122,7.6642,7.6881,79000.0],["2002-05-08",7.6642,7.7358,7.6021,7.626,130000.0],["2002-05-09",7.6403,7.7024,7.5735,7.5783,195200.0],["2002-05-10",7.5783,7.6021,7.2965,7.3395,42200.0],["2002-05-13",7.3299,7.4923,7.3299,7.4159,16600.0],["2002-05-14",7.5878,7.8218,7.5878,7.712,38800.0],["2002-05-15",7.6881,7.8743,7.6499,7.6499,32000.0],["2002-05-16",7.521,7.5639,7.2917,7.349,20800.0],["2002-05-17",7.4732,7.5305,7.2822,7.3777,151800.0],["2002-05-20",7.2917,7.2917,7.201,7.201,66800.0],["2002-05-21",7.4207,7.4207,7.0912,7.1151,70000.0],["2002-05-22",7.0482,7.2726,7.0482,7.2249,71200.0],["2002-05-23",7.3586,7.5066,7.1628,7.5066,54600.0],["2002-05-24",7.2822,7.6881,7.2822,7.5448,26600.0],["2002-05-28",7.5448,7.6642,7.287,7.6403,51800.0],["2002-05-29",7.7358,7.7358,7.5066,7.5926,4800.0],["2002-05-30",7.583,7.6499,7.5448,7.6356,23800.0],["2002-05-31",7.4971,7.712,7.4971,7.6356,47400.0],["2002-06-03",7.6356,7.6451,7.4971,7.4971,19600.0],["2002-06-04",7.4159,7.5401,7.4016,7.4016,74000.0],["2002-06-05",7.4398,7.5019,7.4255,7.435,5000.0],["2002-06-06",7.4302,7.4493,7.4016,7.4016,14400.0],["2002-06-07",7.4016,7.4016,7.4016,7.4016,0.0],["2002-06-10",7.4016,7.6403,7.4016,7.5066,24600.0],["2002-06-11",7.4302,7.9746,7.4111,7.6403,305000.0],["2002-06-12",7.8743,8.0844,7.6403,7.7836,222000.0],["2002-06-13",7.669,8.3089,7.6212,8.3089,349400.0],["2002-06-14",8.1417,8.2468,7.9746,8.2134,77200.0],["2002-06-17",8.1704,8.858,8.1704,8.8103,180600.0],["2002-06-18",8.624,9.0681,8.5476,8.9917,221600.0],["2002-06-19",8.8341,9.0299,8.6909,8.8485,142800.0],["2002-06-20",8.8007,9.1923,8.7052,9.0681,291800.0],["2002-06-21",9.1206,9.5122,9.0968,9.2782,229600.0],["2002-06-24",9.431,9.431,9.1206,9.2639,174800.0],["2002-06-25",9.2591,9.2782,9.0299,9.1875,294600.0],["2002-06-26",8.8819,9.049,8.3614,9.049,123000.0],["2002-06-27",9.0586,9.2687,8.9774,9.1302,85800.0],["2002-06-28",9.4263,10.5007,9.3117,10.1473,925200.0],["2002-07-01",10.0041,10.983,9.6794,9.9181,672600.0],["2002-07-02",9.9181,10.2763,9.7653,10.0327,256800.0],["2002-07-03",10.0327,10.0709,9.7462,9.7892,122400.0],["2002-07-05",9.9754,10.4816,9.6459,9.7605,84200.0],["2002-07-08",9.6841,10.1998,9.6459,10.0327,78800.0],["2002-07-09",10.0375,10.5055,10.0375,10.3145,238600.0],["2002-07-10",10.4768,10.4911,10.1521,10.1521,119000.0],["2002-07-11",10.1473,10.3431,10.1139,10.1712,84400.0],["2002-07-12",10.41,10.558,10.1664,10.2189,447400.0],["2002-07-15",10.2715,10.324,9.4692,9.8513,87000.0],["2002-07-16",9.8751,9.9086,8.8198,9.2687,126400.0],["2002-07-17",9.3021,9.369,8.3136,8.5429,165600.0],["2002-07-18",8.2898,9.2591,8.285,9.1636,225800.0],["2002-07-19",9.3069,9.3117,8.7386,8.8771,28400.0],["2002-07-22",8.7052,8.9965,8.1656,8.1656,83000.0],["2002-07-23",8.3757,8.3757,7.712,7.8695,131400.0],["2002-07-24",7.7406,7.7597,7.3586,7.7597,155200.0],["2002-07-25",7.6833,8.476,7.6833,8.4521,143400.0],["2002-07-26",8.476,8.9487,8.4712,8.6431,64600.0],["2002-07-29",8.6527,8.8389,8.5954,8.7864,163600.0],["2002-07-30",8.7195,9.1636,8.6909,9.0108,367000.0],["2002-07-31",9.0347,9.3881,8.8341,9.1971,152200.0],["2002-08-01",9.3355,9.3355,9.0204,9.0729,102400.0],["2002-08-02",9.0729,9.092,8.7864,8.8341,85000.0],["2002-08-05",8.7148,8.8246,8.5238,8.5954,138800.0],["2002-08-06",8.5476,8.6622,8.4282,8.5906,85400.0],["2002-08-07",8.667,8.753,8.5238,8.5954,48600.0],["2002-08-08",8.5476,8.8485,8.5476,8.7864,61600.0],["2002-08-09",8.6431,8.7625,8.6288,8.753,11000.0],["2002-08-12",8.6145,8.6861,8.4426,8.5954,128600.0],["2002-08-13",8.5906,8.6909,8.5046,8.5763,37200.0],["2002-08-14",8.6193,8.6193,8.476,8.5954,195600.0],["2002-08-15",8.4569,8.7243,8.4426,8.7243,15000.0],["2002-08-16",8.7482,9.0395,8.6909,8.9869,40400.0],["2002-08-19",9.0442,9.24,8.7816,8.9535,136000.0],["2002-08-20",8.9535,9.1254,8.9535,9.1254,8800.0],["2002-08-21",9.135,9.3021,9.135,9.2257,164000.0],["2002-08-22",9.1732,9.2782,9.1732,9.2639,69200.0],["2002-08-23",9.2162,9.2591,9.006,9.006,42600.0],["2002-08-26",9.0013,9.0729,8.9535,9.0538,28200.0],["2002-08-27",9.0824,9.2209,8.9535,8.9535,20800.0],["2002-08-28",8.7625,8.9535,8.7625,8.8007,44400.0],["2002-08-29",8.7864,8.7864,7.9268,7.9268,186800.0],["2002-08-30",7.9125,8.6097,7.7167,8.6097,107400.0],["2002-09-03",8.6384,8.9917,8.6002,8.7052,63200.0],["2002-09-04",8.6957,9.0156,8.6813,9.0156,31400.0],["2002-09-05",8.8819,8.9153,8.7052,8.7673,25600.0],["2002-09-06",8.8723,9.0204,8.7243,8.8676,24400.0],["2002-09-09",8.8771,8.8771,8.6813,8.7243,43000.0],["2002-09-10",8.7625,8.7625,8.6813,8.7148,62200.0],["2002-09-11",8.8676,8.9726,8.7864,8.8962,7000.0],["2002-09-12",8.8819,8.8819,8.562,8.6145,17400.0],["2002-09-13",8.5954,8.6431,8.4999,8.5476,102600.0],["2002-09-16",8.5046,8.5954,8.4521,8.4999,80800.0],["2002-09-17",8.5046,8.5333,8.3566,8.4378,63800.0],["2002-09-18",8.4282,8.476,8.3327,8.4091,24600.0],["2002-09-19",8.3566,8.4426,8.3184,8.3184,53200.0],["2002-09-20",8.4139,8.4139,8.1656,8.2038,120800.0],["2002-09-23",8.1799,8.4139,8.1179,8.4091,41400.0],["2002-09-24",8.4044,8.9249,8.3996,8.5906,223400.0],["2002-09-25",8.6336,8.7291,8.4903,8.5667,97000.0],["2002-09-26",8.5428,8.5954,8.5046,8.5237,116200.0],["2002-09-27",8.5046,8.5476,8.3041,8.39,44400.0],["2002-09-30",8.39,8.4569,8.2325,8.3566,113800.0],["2002-10-01",8.3614,8.4187,8.3136,8.3423,55800.0],["2002-10-02",8.3805,8.4044,8.1465,8.2372,33400.0],["2002-10-03",8.1417,8.1513,8.0128,8.0128,73600.0],["2002-10-04",8.0988,8.0988,7.8839,7.9985,50200.0],["2002-10-07",7.9985,8.0701,7.9746,8.0176,101600.0],["2002-10-08",7.9555,8.0701,7.9555,8.0701,15400.0],["2002-10-09",8.094,8.1179,7.9507,8.1083,94000.0],["2002-10-10",8.1417,8.1656,8.0701,8.1131,224000.0],["2002-10-11",8.0701,8.4378,8.0701,8.2372,173400.0],["2002-10-14",8.2611,8.2611,8.0701,8.094,77000.0],["2002-10-15",8.3375,8.7625,8.3375,8.476,221400.0],["2002-10-16",8.4044,8.4282,7.9985,8.0271,473800.0],["2002-10-17",8.1179,8.2372,7.9507,8.1417,87800.0],["2002-10-18",8.1417,8.2325,8.0558,8.1417,54400.0],["2002-10-21",8.2802,8.3757,8.0462,8.1179,43800.0],["2002-10-22",8.1656,8.3327,8.0462,8.1274,100800.0],["2002-10-23",8.1226,8.2372,8.0749,8.2325,88400.0],["2002-10-24",8.2372,8.4187,8.2134,8.3089,123600.0],["2002-10-25",8.3566,8.3566,8.2372,8.3471,75400.0],["2002-10-28",8.3471,8.4091,8.1226,8.3089,112200.0],["2002-10-29",8.1656,8.1656,7.9268,8.1131,93000.0],["2002-10-30",8.1895,8.2086,8.0462,8.2038,5200.0],["2002-10-31",8.2134,8.2134,8.0701,8.199,85600.0],["2002-11-01",8.0701,8.2134,7.7836,7.8266,26000.0],["2002-11-04",7.9173,7.9412,7.7693,7.9412,173200.0],["2002-11-05",7.9985,7.9985,7.6451,7.6881,50200.0],["2002-11-06",7.817,7.8409,7.712,7.7836,54200.0],["2002-11-07",7.8075,7.8313,7.6642,7.6642,30600.0],["2002-11-08",7.6881,7.7693,7.6308,7.6356,121800.0],["2002-11-11",7.6499,7.6881,7.6165,7.6451,31000.0],["2002-11-12",7.6212,7.6642,7.3156,7.4732,78200.0],["2002-11-13",7.4637,7.5878,7.3204,7.5878,71600.0],["2002-11-14",7.5353,7.7358,7.5353,7.712,178600.0],["2002-11-15",7.6976,7.8409,7.6976,7.712,78000.0],["2002-11-18",7.8313,7.8313,7.712,7.7884,147800.0],["2002-11-19",7.7358,7.7645,7.287,7.5448,130800.0],["2002-11-20",7.5114,7.5544,7.3252,7.521,53600.0],["2002-11-21",7.5639,7.6738,7.521,7.6642,159400.0],["2002-11-22",7.6833,7.6929,7.5687,7.6642,331400.0],["2002-11-25",7.5687,7.8409,7.5687,7.7549,30000.0],["2002-11-26",7.7072,7.7884,7.669,7.7788,101200.0],["2002-11-27",7.8313,8.2611,7.6881,8.2134,30800.0],["2002-11-29",8.2611,8.476,8.1799,8.4282,34200.0],["2002-12-02",8.4282,8.7243,8.4187,8.7243,41400.0],["2002-12-03",8.6527,8.7148,8.4282,8.4282,189600.0],["2002-12-04",8.4044,8.4044,8.1274,8.2993,75800.0],["2002-12-05",8.3566,8.8055,8.2372,8.6575,110200.0],["2002-12-06",8.5858,8.7195,8.5858,8.6431,21000.0],["2002-12-09",8.6431,8.8294,8.5954,8.667,54400.0],["2002-12-10",8.667,8.7243,8.4235,8.4999,16800.0],["2002-12-11",8.5142,8.858,8.5142,8.858,45000.0],["2002-12-12",8.7864,8.8341,8.6957,8.7673,22200.0],["2002-12-13",8.6909,8.7243,8.476,8.5954,66000.0],["2002-12-16",8.4999,8.6097,8.476,8.6049,19600.0],["2002-12-17",8.5428,8.7482,8.5428,8.6622,27000.0],["2002-12-18",8.753,9.0872,8.753,8.8723,65600.0],["2002-12-19",8.9535,9.0204,8.9105,8.9105,9000.0],["2002-12-20",8.9058,9.049,8.7959,8.8007,35200.0],["2002-12-23",8.7912,8.8007,8.6384,8.7004,40800.0],["2002-12-24",8.7339,8.9058,8.7339,8.8055,17800.0],["2002-12-26",8.8914,8.901,8.5142,8.71,50000.0],["2002-12-27",8.6527,8.6861,8.5285,8.5715,40200.0],["2002-12-30",8.5858,8.7577,8.5858,8.7434,33600.0],["2002-12-31",8.5763,9.1971,8.5763,9.0538,111800.0],["2003-01-02",9.1875,9.1875,8.9105,8.9105,19600.0],["2003-01-03",8.8819,9.0347,8.858,9.0347,24800.0],["2003-01-06",9.0633,9.0824,8.9201,9.0538,101800.0],["2003-01-07",9.0633,9.0729,8.7386,8.7577,63600.0],["2003-01-08",8.7959,8.8914,8.4664,8.5906,55400.0],["2003-01-09",8.5954,8.6527,8.5094,8.5954,69600.0],["2003-01-10",8.6431,8.815,8.5763,8.7148,116200.0],["2003-01-13",8.7864,9.092,8.7386,9.0251,59200.0],["2003-01-14",9.0777,9.1923,8.9296,8.9774,51000.0],["2003-01-15",9.0204,9.2496,8.9869,9.1016,18800.0],["2003-01-16",9.0968,9.2735,9.0968,9.1254,20400.0],["2003-01-17",9.1207,9.24,8.9535,8.9631,49600.0],["2003-01-21",8.9535,8.9535,8.7148,8.8341,51400.0],["2003-01-22",8.8341,8.9249,8.753,8.8341,15200.0],["2003-01-23",8.7673,8.8246,8.6336,8.7148,159800.0],["2003-01-24",8.6336,8.6479,8.4664,8.4664,278400.0],["2003-01-27",8.5142,8.5381,7.8695,8.1083,131000.0],["2003-01-28",8.1179,8.2611,8.0653,8.1465,23800.0],["2003-01-29",8.1465,8.2993,8.051,8.2993,41200.0],["2003-01-30",8.1417,8.1417,7.903,7.9937,128200.0],["2003-01-31",7.9459,8.0415,7.9316,8.008,42000.0],["2003-02-03",7.9794,7.9794,7.8361,7.8743,83400.0],["2003-02-04",7.8457,7.9985,7.8313,7.9173,227800.0],["2003-02-05",7.9364,7.9794,7.8791,7.903,93000.0],["2003-02-06",8.0224,8.0988,7.9651,8.0176,19800.0],["2003-02-07",7.903,8.0462,7.86,7.9985,99000.0],["2003-02-10",7.9603,8.0701,7.8313,8.0653,119800.0],["2003-02-11",8.0844,8.0844,7.9268,7.9985,29800.0],["2003-02-12",7.9651,7.9651,7.8791,7.8839,51200.0],["2003-02-13",7.8791,8.0558,7.8791,7.9985,31200.0],["2003-02-14",8.0271,8.3089,8.0271,8.2993,18800.0],["2003-02-18",8.2516,8.328,8.0892,8.328,39200.0],["2003-02-19",8.2993,8.2993,8.0271,8.0701,28800.0],["2003-02-20",8.0128,8.2611,7.9555,8.2611,46600.0],["2003-02-21",8.2134,8.2277,7.9077,7.9077,31200.0],["2003-02-24",7.7836,7.7836,7.2774,7.4159,183200.0],["2003-02-25",7.3061,7.478,7.2153,7.478,112400.0],["2003-02-26",7.3586,7.6785,7.1867,7.3299,50800.0],["2003-02-27",7.3108,7.6069,7.1628,7.6069,35000.0],["2003-02-28",7.5305,7.7358,7.5305,7.7263,48200.0],["2003-03-03",7.7263,7.9125,7.7263,7.7311,13400.0],["2003-03-04",7.8409,7.86,7.5926,7.7836,8400.0],["2003-03-05",7.6594,7.7263,7.5114,7.6785,8600.0],["2003-03-06",7.5878,7.5878,7.4016,7.4159,67000.0],["2003-03-07",7.3681,7.4255,7.2774,7.2774,49200.0],["2003-03-10",7.3347,7.3347,7.1628,7.1819,10000.0],["2003-03-11",7.158,7.2583,7.0625,7.0864,13400.0],["2003-03-12",7.0816,7.2106,7.0673,7.0816,46800.0],["2003-03-13",7.1246,7.4732,7.0864,7.2726,135200.0],["2003-03-14",7.2726,7.3108,7.1771,7.2679,152200.0],["2003-03-17",7.2822,7.3443,7.1819,7.2726,143600.0],["2003-03-18",7.2297,8.2134,7.2297,8.2038,133200.0],["2003-03-19",8.2086,8.2516,8.0367,8.0653,51600.0],["2003-03-20",8.0844,8.0844,7.7836,7.9268,141200.0],["2003-03-21",7.7549,8.3805,7.7502,8.3805,44000.0],["2003-03-24",8.2372,8.3996,8.2372,8.3089,15000.0],["2003-03-25",8.3136,8.4139,8.1322,8.3232,28800.0],["2003-03-26",8.2038,8.2611,8.1226,8.2325,53400.0],["2003-03-27",8.2325,8.2372,8.1035,8.1417,86800.0],["2003-03-28",8.1226,8.1465,8.0415,8.0415,84400.0],["2003-03-31",7.9985,8.1179,7.9985,8.1131,46400.0],["2003-04-01",8.1131,8.1417,7.9459,8.0749,83000.0],["2003-04-02",8.0415,8.1465,8.0415,8.1179,84000.0],["2003-04-03",8.1561,8.1895,8.1131,8.1131,14800.0],["2003-04-04",8.1656,8.1656,7.4971,8.0367,193200.0],["2003-04-07",7.9746,8.1704,7.8791,8.0558,45400.0],["2003-04-08",8.0701,8.0701,7.9985,7.9985,16600.0],["2003-04-09",8.0462,8.0462,7.9698,7.9889,42200.0],["2003-04-10",8.094,8.094,7.8791,7.9889,5800.0],["2003-04-11",8.0797,8.2229,7.8982,8.1895,44000.0],["2003-04-14",8.2372,8.2659,8.1417,8.2468,75200.0],["2003-04-15",8.2611,8.7625,8.2611,8.6957,83000.0],["2003-04-16",8.6431,8.8341,8.3614,8.6479,155200.0],["2003-04-17",8.7148,9.4072,8.4951,9.2448,225600.0],["2003-04-21",9.1541,9.1541,8.9296,9.0729,122800.0],["2003-04-22",9.092,9.1732,8.9965,9.0633,75400.0],["2003-04-23",9.0586,9.2066,8.6861,9.2066,123400.0],["2003-04-24",9.0108,9.3021,9.0108,9.1971,30600.0],["2003-04-25",9.1159,9.1827,8.7195,8.9392,169400.0],["2003-04-28",8.9058,9.1589,8.9058,8.9201,141400.0],["2003-04-29",8.9296,9.0729,8.9296,9.0156,75800.0],["2003-04-30",8.9774,9.0681,8.6002,8.6909,33400.0],["2003-05-01",8.7243,8.7243,8.5476,8.5524,21200.0],["2003-05-02",8.6384,8.8341,8.5476,8.8341,49800.0],["2003-05-05",8.6622,8.9487,8.6622,8.7386,65000.0],["2003-05-06",8.7339,8.8485,8.667,8.7673,43600.0],["2003-05-07",8.858,8.9535,8.7625,8.9392,103200.0],["2003-05-08",8.8341,8.8676,8.71,8.7673,66600.0],["2003-05-09",8.8389,8.8485,8.5572,8.562,20400.0],["2003-05-12",8.5572,8.6622,8.5142,8.5333,72800.0],["2003-05-13",8.5858,8.7768,8.5524,8.7004,138200.0],["2003-05-14",8.7386,8.9105,8.7148,8.7864,89600.0],["2003-05-15",8.858,8.9105,8.6479,8.6479,63400.0],["2003-05-16",8.5572,8.7386,8.5572,8.6718,119600.0],["2003-05-19",8.7004,8.7004,8.3805,8.3805,79800.0],["2003-05-20",8.4282,8.433,8.3375,8.4091,52600.0],["2003-05-21",8.3996,8.3996,8.3375,8.3471,4600.0],["2003-05-22",8.3375,8.4999,8.3327,8.4187,39200.0],["2003-05-23",8.39,8.4282,8.3566,8.4282,11800.0],["2003-05-27",8.3423,8.9583,8.3327,8.9487,128400.0],["2003-05-28",8.9535,8.9535,8.7625,8.8771,359400.0],["2003-05-29",8.9535,8.9535,8.7625,8.8628,160800.0],["2003-05-30",8.9487,8.9535,8.7625,8.9487,113800.0],["2003-06-02",8.9535,9.24,8.8532,9.0777,188000.0],["2003-06-03",9.0729,9.5504,8.8914,8.9487,131600.0],["2003-06-04",8.9678,9.1016,8.8819,9.1016,116000.0],["2003-06-05",8.9869,9.1923,8.4855,9.1493,193400.0],["2003-06-06",8.8341,9.2496,8.8294,8.8962,125800.0],["2003-06-09",8.9535,8.9965,8.6145,8.6193,230600.0],["2003-06-10",8.7052,8.8294,8.6336,8.7339,114800.0],["2003-06-11",8.7291,8.9535,8.6909,8.8532,47800.0],["2003-06-12",8.9249,8.9822,8.7864,8.9822,25400.0],["2003-06-13",8.8819,8.9774,8.71,8.8628,23000.0],["2003-06-16",8.285,9.0681,8.2134,8.7243,473600.0],["2003-06-17",8.6909,8.9726,8.6336,8.6813,48800.0],["2003-06-18",8.6766,8.8437,7.903,8.285,144400.0],["2003-06-19",8.137,8.476,8.1179,8.1656,167600.0],["2003-06-20",8.4044,8.5237,7.7406,8.5237,176800.0],["2003-06-23",8.1226,8.4999,7.903,8.1752,123000.0],["2003-06-24",8.3662,8.3662,7.8313,7.9221,75800.0],["2003-06-25",8.2563,8.2563,7.7884,7.9746,88000.0],["2003-06-26",7.9077,8.1179,7.7597,7.9746,183200.0],["2003-06-27",7.817,8.3566,7.6642,8.2134,114000.0],["2003-06-30",8.1179,8.3423,7.8791,8.1943,290600.0],["2003-07-01",8.1513,8.1513,7.9603,7.9985,93600.0],["2003-07-02",7.9794,8.1083,7.8886,7.9555,60200.0],["2003-07-03",7.9555,8.0701,7.9555,7.9842,37600.0],["2003-07-07",8.008,8.2372,8.008,8.0988,61800.0],["2003-07-08",8.3805,8.5237,8.2468,8.2516,165400.0],["2003-07-09",8.2181,8.476,8.137,8.1752,97000.0],["2003-07-10",8.3566,8.476,8.2229,8.4282,316800.0],["2003-07-11",8.4282,8.6527,8.3996,8.6527,72400.0],["2003-07-14",8.7052,8.71,8.5954,8.6575,27800.0],["2003-07-15",8.7052,8.9296,8.7052,8.8723,71000.0],["2003-07-16",8.9535,9.0013,8.8389,8.9487,73000.0],["2003-07-17",8.9487,8.9487,8.3566,8.5285,45800.0],["2003-07-18",8.5715,8.7434,8.4091,8.5715,29200.0],["2003-07-21",8.4044,8.6813,8.3948,8.5237,29800.0],["2003-07-22",8.5858,8.9105,8.3614,8.9105,89000.0],["2003-07-23",8.944,9.0538,8.6336,8.8962,115000.0],["2003-07-24",8.9678,8.9869,8.4903,8.5524,98000.0],["2003-07-25",8.4855,8.7625,8.4855,8.7577,42000.0],["2003-07-28",8.8341,8.8341,8.4282,8.5237,451600.0],["2003-07-29",8.6622,8.667,8.4903,8.5476,39600.0],["2003-07-30",8.5906,8.7148,8.4664,8.5333,18200.0],["2003-07-31",8.6431,8.6431,8.3375,8.3948,76600.0],["2003-08-01",8.3471,8.4473,7.9555,8.051,150600.0],["2003-08-04",8.1179,8.1179,7.6212,7.6356,176200.0],["2003-08-05",7.8552,8.0415,7.7024,7.86,124800.0],["2003-08-06",7.8027,8.0844,7.8027,8.0128,76600.0],["2003-08-07",7.8361,8.0892,7.7072,7.903,77200.0],["2003-08-08",7.7693,8.1083,7.7693,7.9794,70400.0],["2003-08-11",7.8934,8.0701,7.712,7.9746,64800.0],["2003-08-12",8.0271,8.0701,7.9794,7.9889,51800.0],["2003-08-13",8.0701,8.0701,7.9173,7.9173,43800.0],["2003-08-14",7.9173,8.0367,7.8504,8.0033,53600.0],["2003-08-15",7.9316,8.0367,7.86,7.8839,23600.0],["2003-08-18",7.8409,8.0367,7.8409,8.0128,76600.0],["2003-08-19",8.0224,8.0462,7.9746,8.0224,58000.0],["2003-08-20",8.0224,8.1179,7.9603,7.9985,57400.0],["2003-08-21",8.0462,8.0701,8.008,8.0462,422400.0],["2003-08-22",7.9507,8.1179,7.9507,8.0224,303200.0],["2003-08-25",8.0224,8.1179,7.9985,8.0749,136400.0],["2003-08-26",8.051,8.051,7.9412,7.9412,51600.0],["2003-08-27",8.008,8.1179,8.008,8.1131,84600.0],["2003-08-28",7.9603,8.1608,7.9603,8.1179,226400.0],["2003-08-29",8.1656,8.242,8.0701,8.094,74800.0],["2003-09-02",8.1179,8.5954,8.0749,8.5429,134800.0],["2003-09-03",8.5906,8.8532,8.5763,8.7386,499600.0],["2003-09-04",8.7816,8.9153,8.7816,8.8341,443200.0],["2003-09-05",8.8246,9.0442,8.8246,8.9917,449600.0],["2003-09-08",9.0204,9.135,8.9631,9.0968,298600.0],["2003-09-09",9.0968,9.1254,9.0442,9.1207,161800.0],["2003-09-10",9.0442,9.1016,8.9726,9.092,93000.0],["2003-09-11",9.0251,9.2639,9.0156,9.2114,102400.0],["2003-09-12",9.1541,9.4358,9.0108,9.4072,151000.0],["2003-09-15",9.326,9.474,9.2687,9.4215,166000.0],["2003-09-16",9.4549,9.5504,9.2639,9.4931,145200.0],["2003-09-17",9.2782,9.4836,9.0538,9.2926,96400.0],["2003-09-18",9.2544,9.517,9.178,9.4167,58800.0],["2003-09-19",9.2448,9.5027,9.2305,9.4406,67800.0],["2003-09-22",9.283,9.6698,9.2448,9.6698,168800.0],["2003-09-23",9.6746,9.7032,9.5218,9.6268,57800.0],["2003-09-24",9.6077,9.7176,9.1636,9.1636,80800.0],["2003-09-25",9.1971,9.2687,8.9487,9.1493,57000.0],["2003-09-26",9.2878,9.2878,8.6336,8.6384,42000.0],["2003-09-29",8.6384,8.8389,8.5954,8.5954,60800.0],["2003-09-30",8.5954,9.1923,8.5476,8.7339,129600.0],["2003-10-01",8.6909,9.3117,8.6097,9.0729,75600.0],["2003-10-02",8.7625,9.1063,8.6957,8.9822,42000.0],["2003-10-03",9.1684,9.622,9.135,9.1971,72400.0],["2003-10-06",9.2591,9.6459,9.2448,9.3164,60000.0],["2003-10-07",9.3833,9.9086,9.3833,9.5934,51600.0],["2003-10-08",9.7605,9.9086,9.2353,9.2639,65200.0],["2003-10-09",9.3881,9.7749,9.3403,9.5361,31000.0],["2003-10-10",9.5313,9.5313,9.1207,9.1254,53200.0],["2003-10-13",9.3212,9.5122,9.24,9.3833,72000.0],["2003-10-14",9.5456,10.0279,9.5456,10.0279,165000.0],["2003-10-15",9.9993,10.2571,9.8417,10.0041,44600.0],["2003-10-16",9.9659,10.1616,9.4549,9.5313,130800.0],["2003-10-17",9.622,9.7414,8.858,8.9678,70400.0],["2003-10-20",9.0204,9.2878,8.944,9.1493,62800.0],["2003-10-21",9.1541,9.1541,8.7195,9.0681,45600.0],["2003-10-22",8.7339,9.0251,8.5333,8.5333,61200.0],["2003-10-23",8.5524,8.5524,8.285,8.2993,126400.0],["2003-10-24",8.4855,9.0395,8.4855,8.7912,117800.0],["2003-10-27",8.8007,9.049,8.7291,8.9917,95200.0],["2003-10-28",8.9105,9.3117,8.8819,9.2878,76400.0],["2003-10-29",9.2496,9.708,9.0347,9.6937,83800.0],["2003-10-30",9.6316,9.8465,9.5743,9.7032,37200.0],["2003-10-31",9.751,9.751,8.5046,9.0299,414600.0],["2003-11-03",9.2018,9.5361,9.0872,9.4024,163000.0],["2003-11-04",9.2305,9.6937,9.2305,9.6937,70200.0],["2003-11-05",9.6985,9.7128,9.5265,9.6459,48400.0],["2003-11-06",9.7892,10.0232,9.3594,9.8847,148600.0],["2003-11-07",9.431,9.5982,9.3594,9.3881,2924400.0],["2003-11-10",9.3881,9.4263,8.9535,9.0299,516600.0],["2003-11-11",9.049,9.1254,9.0251,9.0824,101600.0],["2003-11-12",9.24,9.24,9.0729,9.2353,142400.0],["2003-11-13",9.1015,9.3594,9.0968,9.24,102400.0],["2003-11-14",9.3451,9.3451,9.1302,9.1827,136200.0],["2003-11-17",9.24,9.24,8.7768,8.7768,368600.0],["2003-11-18",8.8437,9.0633,8.8055,9.0013,145000.0],["2003-11-19",8.8389,9.1923,8.8389,9.0777,87600.0],["2003-11-20",8.7148,8.8341,8.4808,8.8007,392600.0],["2003-11-21",8.6909,8.9105,8.6049,8.6622,112400.0],["2003-11-24",8.9058,8.9678,8.6193,8.7625,112200.0],["2003-11-25",8.7816,9.0013,8.7816,8.8341,88600.0],["2003-11-26",8.8914,8.9917,8.7673,8.7673,63400.0],["2003-11-28",8.7339,9.0156,8.7339,8.9774,40600.0],["2003-12-01",9.0251,9.1636,8.7864,9.0156,86200.0],["2003-12-02",8.8389,9.3117,8.8389,9.1636,115200.0],["2003-12-03",9.0013,9.1111,8.7195,8.9917,283400.0],["2003-12-04",9.4024,9.4024,8.8341,9.2544,218400.0],["2003-12-05",9.2018,9.2448,8.8341,8.9631,51200.0],["2003-12-08",9.0251,9.3069,8.8341,8.9965,95600.0],["2003-12-09",8.9392,9.1015,8.9105,8.9296,210200.0],["2003-12-10",8.9822,9.178,8.8485,8.9822,50600.0],["2003-12-11",9.0347,9.4072,9.0347,9.3737,99400.0],["2003-12-12",9.4263,9.4263,8.8676,9.0729,68000.0],["2003-12-15",9.0729,9.431,9.0729,9.2448,76400.0],["2003-12-16",9.3069,9.3117,8.8389,9.1589,53800.0],["2003-12-17",8.9965,9.0729,8.8867,9.0299,23000.0],["2003-12-18",8.9869,9.3069,8.9249,9.2591,56600.0],["2003-12-19",9.3642,9.431,8.9487,9.1016,32600.0],["2003-12-22",9.24,9.5409,9.0156,9.5409,92400.0],["2003-12-23",9.5313,9.5456,9.2162,9.2878,156800.0],["2003-12-24",9.3117,9.4883,9.1111,9.2305,16600.0],["2003-12-26",9.3069,9.3164,9.1636,9.2639,2800.0],["2003-12-29",9.4883,9.5409,9.3642,9.4358,26800.0],["2003-12-30",9.5409,9.5409,9.1636,9.4263,32400.0],["2003-12-31",9.135,9.3164,9.0442,9.0777,134400.0],["2004-01-02",9.0729,9.665,9.0729,9.5838,38000.0],["2004-01-05",9.6268,9.6268,8.9822,8.9822,128800.0],["2004-01-06",9.0777,9.283,9.0156,9.0156,90400.0],["2004-01-07",9.0729,9.1445,8.901,9.0204,99200.0],["2004-01-08",9.0442,9.3069,8.9344,9.1302,69200.0],["2004-01-09",9.0729,9.1923,9.0729,9.1445,61600.0],["2004-01-12",9.2448,9.2448,9.0825,9.1541,69200.0],["2004-01-13",9.0729,9.2448,8.8819,9.006,82400.0],["2004-01-14",9.283,9.474,9.0729,9.3594,81000.0],["2004-01-15",9.3976,9.474,9.0824,9.2639,204200.0],["2004-01-16",9.4072,9.431,9.0968,9.1398,36600.0],["2004-01-20",9.3021,9.3403,9.1302,9.24,40400.0],["2004-01-21",9.2018,9.2639,8.9822,9.2162,38400.0],["2004-01-22",9.2639,9.3069,9.0824,9.0824,63600.0],["2004-01-23",9.2496,9.8274,9.24,9.8274,118600.0],["2004-01-26",9.8369,9.8656,9.283,9.3833,170800.0],["2004-01-27",9.3785,9.5218,9.1493,9.178,148400.0],["2004-01-28",9.431,9.431,8.476,8.9058,152200.0],["2004-01-29",8.7004,8.9631,8.3566,8.8389,242800.0],["2004-01-30",8.4903,8.624,8.2277,8.433,274200.0],["2004-02-02",8.3996,8.6288,8.3662,8.476,211800.0],["2004-02-03",8.4617,8.562,8.2038,8.3757,110600.0],["2004-02-04",8.3805,8.4951,7.9412,7.9459,116800.0],["2004-02-05",8.2134,8.285,8.0319,8.1179,144400.0],["2004-02-06",8.1131,8.3089,8.1035,8.2372,114000.0],["2004-02-09",8.2516,8.3041,8.0462,8.2754,73800.0],["2004-02-10",8.0128,8.3089,8.0128,8.2611,107800.0],["2004-02-11",8.1704,8.2659,8.0797,8.2372,196400.0],["2004-02-12",8.2707,8.3805,8.2134,8.3614,95600.0],["2004-02-13",8.476,8.5954,8.3375,8.5715,86200.0],["2004-02-17",8.6145,8.6145,8.4521,8.4808,107800.0],["2004-02-18",8.476,8.4808,8.2038,8.242,269400.0],["2004-02-19",8.2181,8.3423,8.2181,8.2516,149400.0],["2004-02-20",8.2563,8.4187,8.2134,8.4044,177400.0],["2004-02-23",8.2611,8.4187,8.1895,8.2277,292400.0],["2004-02-24",8.2372,8.3996,8.2372,8.3614,276600.0],["2004-02-25",8.3089,8.3805,8.1179,8.1895,185000.0],["2004-02-26",8.2611,8.3089,8.1656,8.2802,128800.0],["2004-02-27",8.2754,8.5906,8.2181,8.5906,92400.0],["2004-03-01",8.5906,8.6193,8.4378,8.5381,141400.0],["2004-03-02",8.4091,8.6288,8.3518,8.3518,32000.0],["2004-03-03",8.3709,8.3853,8.1799,8.1799,203000.0],["2004-03-04",8.1799,8.2086,8.0988,8.1179,165000.0],["2004-03-05",8.1322,8.2181,8.0844,8.0892,232400.0],["2004-03-08",8.1656,8.1656,8.0653,8.1179,239000.0],["2004-03-09",8.1179,8.1656,8.0892,8.1179,73200.0],["2004-03-10",8.0749,8.137,7.9459,7.9603,161800.0],["2004-03-11",7.9077,8.2229,7.903,8.0224,452400.0],["2004-03-12",8.1656,8.2707,7.9937,8.2086,68800.0],["2004-03-15",8.2802,8.2802,8.0558,8.2372,82400.0],["2004-03-16",8.2468,8.2611,7.8791,7.9412,189400.0],["2004-03-17",7.8791,8.1656,7.8791,8.1131,140400.0],["2004-03-18",8.1608,8.2038,8.0653,8.1465,207400.0],["2004-03-19",8.2134,8.2516,8.0606,8.1035,167200.0],["2004-03-22",8.1179,8.2181,8.0271,8.1752,80800.0],["2004-03-23",8.1131,8.1847,8.051,8.0606,46800.0],["2004-03-24",8.1083,8.3327,8.0606,8.3232,85400.0],["2004-03-25",7.8839,8.476,7.8839,8.476,102800.0],["2004-03-26",8.3662,8.6861,8.3662,8.4903,130200.0],["2004-03-29",8.4473,8.7339,8.4378,8.6909,100400.0],["2004-03-30",8.7386,8.7386,8.5667,8.6909,39800.0],["2004-03-31",8.5333,8.7148,8.476,8.6097,76600.0],["2004-04-01",8.6909,8.7577,8.6002,8.6766,131200.0],["2004-04-02",8.7864,8.7864,8.6479,8.7243,83000.0],["2004-04-05",8.6575,8.7816,8.5763,8.7673,392200.0],["2004-04-06",8.7195,8.9201,8.7004,8.8198,170200.0],["2004-04-07",8.8198,8.858,8.4664,8.7912,134400.0],["2004-04-08",8.7959,9.0442,8.7959,8.9583,152200.0],["2004-04-12",8.9678,9.0204,8.8389,8.8819,25600.0],["2004-04-13",9.006,9.006,8.7148,8.8532,58600.0],["2004-04-14",8.8389,9.0777,8.8341,9.0777,60200.0],["2004-04-15",9.0156,9.1207,8.8341,9.1207,111800.0],["2004-04-16",9.0633,9.1445,8.8771,8.8771,36000.0],["2004-04-19",8.8341,9.0586,8.6384,8.9344,67400.0],["2004-04-20",8.9678,9.178,8.858,8.9344,146200.0],["2004-04-21",8.7434,8.9631,8.667,8.8914,232000.0],["2004-04-22",8.8103,8.9965,8.8103,8.8819,52800.0],["2004-04-23",8.9249,8.9249,8.7339,8.8389,109600.0],["2004-04-26",8.7864,8.8819,8.7768,8.8723,75200.0],["2004-04-27",8.8103,8.8819,8.7195,8.8341,73000.0],["2004-04-28",8.7339,8.7339,8.3996,8.4999,123400.0],["2004-04-29",8.5046,8.5046,8.2468,8.2468,76400.0],["2004-04-30",8.2468,8.5142,8.1513,8.4044,47800.0],["2004-05-03",8.5237,8.5237,8.1179,8.1608,158200.0],["2004-05-04",8.1083,8.2372,8.051,8.1943,65000.0],["2004-05-05",8.0367,8.2229,7.9603,8.1131,111000.0],["2004-05-06",8.2038,8.2038,7.5544,7.6356,120400.0],["2004-05-07",7.5496,7.6594,7.435,7.4732,123600.0],["2004-05-10",7.4971,7.6356,7.4493,7.4971,64800.0],["2004-05-11",7.5592,7.5926,7.4493,7.5305,99000.0],["2004-05-12",7.4732,7.7263,7.4732,7.6785,93400.0],["2004-05-13",7.4732,7.6785,7.4732,7.6499,35600.0],["2004-05-14",7.6403,7.6403,7.4493,7.4493,83800.0],["2004-05-17",7.4493,7.6403,7.4493,7.6403,122800.0],["2004-05-18",7.6403,7.7167,7.5544,7.6881,105200.0],["2004-05-19",7.7311,7.7358,7.4493,7.4493,37000.0],["2004-05-20",7.4493,7.583,7.3586,7.3586,81000.0],["2004-05-21",7.4111,7.5544,7.201,7.4732,112200.0],["2004-05-24",7.5639,7.5687,7.3634,7.3634,94200.0],["2004-05-25",7.349,7.4111,7.2822,7.2917,145600.0],["2004-05-26",7.4016,7.4016,7.2583,7.2583,110000.0],["2004-05-27",7.6499,7.6833,7.3252,7.5019,226600.0],["2004-05-28",7.5353,7.6356,7.4589,7.4828,191600.0],["2004-06-01",7.4732,7.6499,7.4732,7.5926,123200.0],["2004-06-02",7.4971,7.6403,7.4971,7.6117,163400.0],["2004-06-03",7.6403,7.6403,7.478,7.4923,146200.0],["2004-06-04",7.5544,7.8266,7.4732,7.6069,142200.0],["2004-06-07",7.6929,7.7931,7.5735,7.7931,33000.0],["2004-06-08",7.7645,7.9316,7.7024,7.9221,51400.0],["2004-06-09",7.9173,7.9268,7.7502,7.8361,72000.0],["2004-06-10",7.7693,7.8313,7.5735,7.5974,139200.0],["2004-06-14",7.7024,7.7693,7.5066,7.6021,196000.0],["2004-06-15",7.6212,7.86,7.6212,7.7454,127200.0],["2004-06-16",7.7836,7.8409,7.7358,7.7502,39600.0],["2004-06-17",7.8266,7.8266,7.6499,7.7311,27000.0],["2004-06-18",7.774,7.8504,7.6021,7.6547,89600.0],["2004-06-21",7.7597,7.7931,7.5926,7.6738,35000.0],["2004-06-22",7.6212,7.7836,7.6165,7.7024,20400.0],["2004-06-23",7.7693,7.774,7.6356,7.6642,87600.0],["2004-06-24",7.7024,7.8743,7.7024,7.7502,104800.0],["2004-06-25",7.8218,7.9794,7.7072,7.7406,300000.0],["2004-06-28",7.7931,8.137,7.774,7.9794,121200.0],["2004-06-29",8.0844,8.3327,7.9985,8.2372,101800.0],["2004-06-30",8.199,8.3232,8.1035,8.1608,50000.0],["2004-07-01",8.137,8.2229,8.0701,8.137,66000.0],["2004-07-02",8.0749,8.1895,8.0701,8.1179,25600.0],["2004-07-06",8.2038,8.2038,8.0606,8.1561,86400.0],["2004-07-07",8.1513,8.2038,8.0988,8.1179,55600.0],["2004-07-08",8.1131,8.1799,8.008,8.008,80600.0],["2004-07-09",8.0844,8.1226,7.9698,8.0271,56600.0],["2004-07-12",8.0892,8.1561,8.0844,8.1226,32800.0],["2004-07-13",8.0988,8.1656,8.0988,8.1417,35200.0],["2004-07-14",8.1274,8.1417,8.1083,8.1322,96600.0],["2004-07-15",8.1179,8.1704,8.1131,8.1179,21200.0],["2004-07-16",8.1179,8.1656,8.0319,8.0797,135800.0],["2004-07-19",8.0606,8.1274,7.8791,7.903,149200.0],["2004-07-20",8.0224,8.2229,7.8839,8.2229,109600.0],["2004-07-21",8.2372,8.2945,7.7836,7.8313,147200.0],["2004-07-22",7.8743,8.1513,7.8122,8.0749,62600.0],["2004-07-23",8.0988,8.0988,7.9268,7.9268,48600.0],["2004-07-26",7.8791,8.0128,7.8313,7.9412,62000.0],["2004-07-27",7.8457,8.3327,7.8457,8.3327,67400.0],["2004-07-28",8.328,8.328,7.9794,8.2516,132200.0],["2004-07-29",8.2468,8.476,8.1131,8.4712,128000.0],["2004-07-30",8.3853,8.5094,8.3041,8.4426,27400.0],["2004-08-02",8.5954,8.6909,8.2372,8.5476,154600.0],["2004-08-03",8.6384,8.6575,8.5333,8.5954,115000.0],["2004-08-04",8.5476,8.7625,8.5046,8.7291,96400.0],["2004-08-05",8.6909,9.2018,8.5954,9.0013,564200.0],["2004-08-06",8.9296,9.3881,8.9296,9.0633,364600.0],["2004-08-09",9.1923,9.3117,9.0299,9.049,229000.0],["2004-08-10",9.1923,9.3117,9.0299,9.1923,165400.0],["2004-08-11",9.0777,9.6411,9.0299,9.4883,301800.0],["2004-08-12",9.4836,9.5504,9.0013,9.3737,217000.0],["2004-08-13",9.4501,9.5074,9.4024,9.431,86000.0],["2004-08-16",9.4979,9.5504,9.3021,9.3499,122800.0],["2004-08-17",9.3785,9.4072,9.2257,9.3403,307800.0],["2004-08-18",9.2878,9.3594,9.1971,9.3594,64600.0],["2004-08-19",9.3499,9.3737,9.1636,9.2591,223600.0],["2004-08-20",9.3212,9.326,9.2066,9.2305,139800.0],["2004-08-23",9.3499,9.3499,9.0395,9.0729,68400.0],["2004-08-24",9.3117,9.3308,9.092,9.1302,57000.0],["2004-08-25",9.0586,9.3117,9.0586,9.3117,94400.0],["2004-08-26",9.2735,9.4119,9.1493,9.2735,75800.0],["2004-08-27",9.2878,9.5504,9.2878,9.5265,53200.0],["2004-08-30",9.4645,9.517,9.0729,9.1589,55400.0],["2004-08-31",9.3117,9.4979,9.1589,9.3117,67600.0],["2004-09-01",9.3833,9.7558,9.1063,9.1923,133200.0],["2004-09-02",9.1589,9.3308,9.1111,9.2353,45400.0],["2004-09-03",9.24,9.3737,9.1159,9.2066,48800.0],["2004-09-07",9.1636,9.5218,9.1493,9.431,102600.0],["2004-09-08",9.4549,9.7844,9.4072,9.7128,102400.0],["2004-09-09",9.7892,9.7892,9.3737,9.5313,93800.0],["2004-09-10",9.4406,9.5934,9.2735,9.3499,88200.0],["2004-09-13",9.4358,9.6077,9.4263,9.4501,131800.0],["2004-09-14",9.5934,9.7796,9.3833,9.6937,63800.0],["2004-09-15",9.6937,9.7223,9.4788,9.5218,171600.0],["2004-09-16",9.5647,9.6889,9.431,9.5886,99000.0],["2004-09-17",9.6841,9.8465,9.4167,9.5409,108000.0],["2004-09-20",9.5695,9.7844,9.4788,9.6937,189600.0],["2004-09-21",9.6889,9.7223,9.4597,9.5218,140400.0],["2004-09-22",9.4979,9.5122,9.3594,9.3594,41600.0],["2004-09-23",9.3164,9.4454,9.2639,9.2639,37000.0],["2004-09-24",9.3355,9.4501,9.2544,9.2735,27400.0],["2004-09-27",9.2687,9.2878,9.092,9.1875,133200.0],["2004-09-28",9.1732,9.2878,9.1493,9.283,24600.0],["2004-09-29",9.2591,9.3117,9.2162,9.3117,82600.0],["2004-09-30",9.2926,9.2926,8.901,9.2257,232600.0],["2004-10-01",9.1732,9.7605,9.1015,9.7462,105600.0],["2004-10-04",9.7844,9.7844,9.2353,9.4024,58800.0],["2004-10-05",9.4119,9.7271,9.4072,9.7223,35800.0],["2004-10-06",7.7072,9.2639,7.6881,8.8341,786600.0],["2004-10-07",8.8389,8.9487,8.1943,8.4473,709000.0],["2004-10-08",8.3805,8.3805,8.1179,8.2611,202200.0],["2004-10-11",8.3327,8.39,8.2181,8.3375,53000.0],["2004-10-12",8.3232,8.5237,8.2086,8.519,68600.0],["2004-10-13",8.5429,8.5429,8.2945,8.3089,62600.0],["2004-10-14",8.2468,8.4617,8.1513,8.3041,54600.0],["2004-10-15",8.3805,8.7434,8.3805,8.6002,91600.0],["2004-10-18",8.6049,8.7816,8.5954,8.7816,61600.0],["2004-10-19",8.6575,8.7291,8.0176,8.1895,279600.0],["2004-10-20",8.4282,8.4282,8.2563,8.4044,68600.0],["2004-10-21",8.4091,8.4091,8.0176,8.2372,167800.0],["2004-10-22",8.328,8.4664,7.9412,7.9412,76000.0],["2004-10-25",8.0319,8.2325,7.9698,8.0128,62600.0],["2004-10-26",8.0176,8.1179,7.8886,8.0797,106800.0],["2004-10-27",8.094,8.1179,7.903,8.094,99000.0],["2004-10-28",8.0606,8.1943,8.0224,8.094,51800.0],["2004-10-29",8.0844,8.285,8.008,8.2707,51600.0],["2004-11-01",8.1847,8.3136,8.0319,8.1465,115600.0],["2004-11-02",8.0606,8.2802,7.9555,7.9555,74200.0],["2004-11-03",8.0844,8.2898,8.0749,8.2707,184600.0],["2004-11-04",8.1322,8.5237,8.1322,8.5237,57200.0],["2004-11-05",8.5381,8.7148,8.433,8.6145,138000.0],["2004-11-08",8.5906,8.7577,8.5763,8.7577,99600.0],["2004-11-09",8.6861,8.71,8.4473,8.5954,135600.0],["2004-11-10",8.5954,8.815,8.5763,8.6718,134600.0],["2004-11-11",8.7243,9.0108,8.7243,8.9965,59200.0],["2004-11-12",8.9583,9.0729,8.8055,9.0729,96200.0],["2004-11-15",9.0729,9.0729,8.944,9.0251,56800.0],["2004-11-16",8.9631,9.006,8.944,8.9917,86000.0],["2004-11-17",9.0442,9.0729,8.8485,8.9631,90600.0],["2004-11-18",8.9965,9.0586,8.9105,8.9631,257200.0],["2004-11-19",8.9201,8.9774,8.8198,8.8389,85200.0],["2004-11-22",8.8532,9.0729,8.815,9.0729,47800.0],["2004-11-23",9.0968,9.0968,8.8103,9.0729,138200.0],["2004-11-24",9.0824,9.1493,8.9917,9.1111,63600.0],["2004-11-26",9.1875,9.1875,9.1063,9.178,4000.0],["2004-11-29",9.1923,9.4119,9.0681,9.2878,78200.0],["2004-11-30",9.3737,9.3737,9.0968,9.178,60600.0],["2004-12-01",9.1111,9.3117,9.1111,9.2639,144000.0],["2004-12-02",9.3117,9.3117,9.049,9.0777,51000.0],["2004-12-03",9.0586,9.1589,9.0108,9.0108,62400.0],["2004-12-06",9.0442,9.1589,9.0156,9.0156,56400.0],["2004-12-07",9.1302,9.1302,8.7912,8.7912,39800.0],["2004-12-08",8.7912,8.9535,8.7912,8.9153,68000.0],["2004-12-09",8.8437,8.8771,8.7482,8.815,20600.0],["2004-12-10",8.7386,9.0395,8.7386,8.9535,101200.0],["2004-12-13",9.0299,9.24,8.9917,9.092,184000.0],["2004-12-14",9.1302,9.2973,9.0586,9.24,108000.0],["2004-12-15",9.2973,9.3546,9.0825,9.3403,131400.0],["2004-12-16",9.2448,9.4024,9.0777,9.3451,74000.0],["2004-12-17",9.4072,9.4167,9.2639,9.3069,127400.0],["2004-12-20",9.24,9.326,9.0442,9.2448,21400.0],["2004-12-21",9.283,9.4501,9.2735,9.4167,19800.0],["2004-12-22",9.3928,9.5504,9.3928,9.5361,41800.0],["2004-12-23",9.5504,9.6937,9.4979,9.6937,42000.0],["2004-12-27",9.6985,9.7032,9.5265,9.5361,15400.0],["2004-12-28",9.5504,9.856,9.5504,9.7319,47200.0],["2004-12-29",9.7749,9.9945,9.7701,9.9181,37600.0],["2004-12-30",9.9324,10.0279,9.9133,9.942,73000.0],["2004-12-31",10.0232,10.0232,9.942,9.942,18600.0],["2005-01-03",9.9277,9.9897,9.7796,9.8465,56800.0],["2005-01-04",9.8131,9.9468,9.517,9.5791,78600.0],["2005-01-05",9.5122,9.622,9.1684,9.1971,93000.0],["2005-01-06",9.1684,9.474,9.1445,9.3117,42800.0],["2005-01-07",9.4024,9.4072,9.0442,9.0442,35200.0],["2005-01-10",9.1732,9.4072,9.0395,9.3164,32200.0],["2005-01-11",9.24,9.24,9.0729,9.0777,29600.0],["2005-01-12",9.0872,9.1589,8.9822,9.0777,68800.0],["2005-01-13",9.2305,9.2448,9.0013,9.0013,55000.0],["2005-01-14",9.0681,9.2878,9.0442,9.2544,35400.0],["2005-01-18",9.3212,9.5504,9.1971,9.4836,89200.0],["2005-01-19",9.4024,9.5074,8.9822,8.9869,99600.0],["2005-01-20",8.9774,9.1732,8.9774,9.1111,52000.0],["2005-01-21",9.2066,9.24,8.8914,8.9965,67600.0],["2005-01-24",8.8771,9.0299,8.858,8.9153,22200.0],["2005-01-25",8.858,8.9774,8.858,8.8628,14200.0],["2005-01-26",9.1684,9.7558,9.1684,9.6793,169400.0],["2005-01-27",9.7701,9.8274,9.6507,9.7032,80000.0],["2005-01-28",9.7367,9.7749,9.5552,9.7414,68200.0],["2005-01-31",9.8035,9.9133,9.6889,9.9086,64800.0],["2005-02-01",9.8178,9.9897,9.7987,9.8322,38800.0],["2005-02-02",9.9897,10.1903,9.8035,9.9086,91600.0],["2005-02-03",10.0041,10.0041,9.6794,9.9563,79400.0],["2005-02-04",9.8608,9.9659,9.8608,9.9611,37200.0],["2005-02-07",9.8513,10.0518,9.665,10.0518,70600.0],["2005-02-08",9.9515,10.2667,9.8369,10.1998,79400.0],["2005-02-09",10.3049,10.3049,10.0279,10.1855,36200.0],["2005-02-10",10.1569,10.2619,9.856,9.9802,35400.0],["2005-02-11",9.9086,10.1569,9.8656,10.1569,47800.0],["2005-02-14",10.1616,10.1616,9.899,9.9611,60400.0],["2005-02-15",9.8895,10.0279,9.8847,9.9324,58000.0],["2005-02-16",9.9754,10.2619,9.9706,10.2333,46200.0],["2005-02-17",10.176,10.176,9.3546,9.6698,235600.0],["2005-02-18",9.7176,9.7367,9.4024,9.6746,172400.0],["2005-02-22",9.474,9.5456,9.1493,9.1636,57800.0],["2005-02-23",9.3069,9.5122,9.3069,9.4454,91600.0],["2005-02-24",9.4645,9.4692,9.2162,9.4692,54800.0],["2005-02-25",9.4883,9.7844,9.4358,9.7796,30600.0],["2005-02-28",9.8465,9.9706,9.6794,9.8847,66400.0],["2005-03-01",9.8751,10.0088,9.8751,9.9659,26400.0],["2005-03-02",10.1139,10.1282,9.7701,10.0852,118000.0],["2005-03-03",10.1425,10.2667,10.0136,10.1569,57800.0],["2005-03-04",10.2667,10.2906,10.1712,10.2619,68400.0],["2005-03-07",10.3001,10.3336,10.1855,10.2667,26400.0],["2005-03-08",10.3383,10.3383,10.1951,10.2142,86000.0],["2005-03-09",10.2763,10.324,10.1043,10.1043,38800.0],["2005-03-10",10.2667,10.2667,10.1521,10.1998,34800.0],["2005-03-11",10.1091,10.2142,9.8274,9.899,36000.0],["2005-03-14",9.9754,10.1807,9.8942,10.1807,77600.0],["2005-03-15",10.2189,10.2667,9.985,10.0136,44800.0],["2005-03-16",10.0184,10.3145,9.9754,10.1616,78000.0],["2005-03-17",10.3001,10.3001,9.9802,10.1425,59000.0],["2005-03-18",10.2524,10.2524,9.431,9.6077,241600.0],["2005-03-21",9.6411,9.7796,9.5027,9.5074,56200.0],["2005-03-22",9.5074,9.6602,9.1827,9.1827,120400.0],["2005-03-23",8.6193,8.6193,7.8266,8.0271,434200.0],["2005-03-24",7.9077,8.0892,7.6833,7.7311,512800.0],["2005-03-28",7.817,8.2134,7.6642,8.0749,352200.0],["2005-03-29",8.1561,8.1943,7.9985,8.1847,142800.0],["2005-03-30",8.1656,8.3041,8.1179,8.2372,78000.0],["2005-03-31",8.2611,8.4521,8.2229,8.4044,600400.0],["2005-04-01",8.3041,8.4903,8.1656,8.4235,290200.0],["2005-04-04",8.4855,8.6002,8.2611,8.4282,122200.0],["2005-04-05",8.4473,8.4473,8.242,8.3327,373000.0],["2005-04-06",8.3805,8.6575,8.3805,8.4378,100600.0],["2005-04-07",8.5667,8.6002,8.4569,8.4569,136200.0],["2005-04-08",8.4091,8.4378,7.9173,7.9555,69000.0],["2005-04-11",7.9746,8.1608,7.9746,8.0462,64600.0],["2005-04-12",8.0844,8.2563,7.9698,8.1035,108800.0],["2005-04-13",8.1513,8.1513,7.9746,8.0224,64800.0],["2005-04-14",8.0653,8.0653,7.8075,7.8122,63200.0],["2005-04-15",7.8648,8.0606,7.712,7.7167,54000.0],["2005-04-18",7.774,7.8504,7.6547,7.712,38400.0],["2005-04-19",7.6881,7.8695,7.6212,7.8266,98000.0],["2005-04-20",7.8791,7.8791,7.4111,7.4493,69800.0],["2005-04-21",7.4159,8.1131,7.3634,7.4637,153000.0],["2005-04-22",7.4637,7.521,6.6948,6.7521,277400.0],["2005-04-25",6.8524,6.8524,6.6853,6.6996,174600.0],["2005-04-26",6.733,6.733,6.4991,6.5134,114400.0],["2005-04-27",6.4943,6.5468,6.3033,6.4418,183200.0],["2005-04-28",6.48,6.542,6.3367,6.3606,364600.0],["2005-04-29",6.4847,6.4847,6.3128,6.4083,65600.0],["2005-05-02",6.4418,6.4895,6.3081,6.4895,94400.0],["2005-05-03",6.4991,6.5229,6.289,6.3892,129000.0],["2005-05-04",6.4704,6.585,6.3463,6.585,145600.0],["2005-05-05",6.6089,6.6853,6.4895,6.6662,163000.0],["2005-05-06",6.7808,6.7808,6.5898,6.6662,131200.0],["2005-05-09",6.7187,6.7378,6.6184,6.733,112800.0],["2005-05-10",6.733,6.733,6.4465,6.5134,75600.0],["2005-05-11",6.4609,6.6328,6.4609,6.5277,176200.0],["2005-05-12",6.5182,6.6089,6.3988,6.5086,123800.0],["2005-05-13",6.5325,6.5325,6.4465,6.4847,151400.0],["2005-05-16",6.5659,7.0912,6.5659,6.9814,182000.0],["2005-05-17",7.0673,7.0673,6.7521,6.8047,434400.0],["2005-05-18",6.9241,6.9575,6.8142,6.9384,172200.0],["2005-05-19",6.9479,6.9479,6.7712,6.8142,45400.0],["2005-05-20",6.8763,6.9193,6.8286,6.8954,95600.0],["2005-05-23",6.9861,6.9861,6.8477,6.9002,142600.0],["2005-05-24",6.9241,6.9241,6.7903,6.8524,106800.0],["2005-05-25",6.8954,6.8954,6.5802,6.5802,51800.0],["2005-05-26",6.6662,6.7378,6.5755,6.6805,37000.0],["2005-05-27",6.7235,6.733,6.5993,6.6805,92400.0],["2005-05-31",6.7426,6.7426,6.6232,6.628,181600.0],["2005-06-01",6.6805,6.7856,6.6232,6.7044,82000.0],["2005-06-02",6.6996,6.7665,6.6853,6.7426,52000.0],["2005-06-03",6.6996,6.7283,6.6519,6.7044,72000.0],["2005-06-06",6.7665,6.7665,6.5659,6.6423,184400.0],["2005-06-07",6.6566,6.671,6.289,6.3033,411800.0],["2005-06-08",6.0645,6.0645,5.7207,5.8735,722000.0],["2005-06-09",5.8831,5.9356,5.7494,5.8019,197000.0],["2005-06-10",5.8162,5.8162,5.6109,5.7112,199400.0],["2005-06-13",5.6061,5.7732,5.5631,5.7494,203200.0],["2005-06-14",5.7494,5.8974,5.7494,5.8926,137000.0],["2005-06-15",5.8974,5.8974,5.7541,5.8831,240800.0],["2005-06-16",5.8831,5.9117,5.821,5.8592,63600.0],["2005-06-17",5.9451,6.0072,5.8258,5.9833,163400.0],["2005-06-20",5.9977,5.9977,5.8496,5.8831,70000.0],["2005-06-21",5.8449,6.012,5.7016,5.9499,477400.0],["2005-06-22",5.9881,6.1839,5.9881,6.1791,131200.0],["2005-06-23",5.5631,5.9547,5.1333,5.8353,1379000.0],["2005-06-24",5.8258,6.16,5.7637,5.9929,376600.0],["2005-06-27",5.9929,6.0788,5.9308,5.9451,198000.0],["2005-06-28",5.9595,6.1123,5.8735,6.0741,95800.0],["2005-06-29",6.0884,6.1457,6.0693,6.1314,170400.0],["2005-06-30",6.1457,6.3463,6.1266,6.3033,125600.0],["2005-07-01",6.3176,6.5516,6.2651,6.4752,215400.0],["2005-07-05",6.4609,6.6471,6.437,6.6471,101400.0],["2005-07-06",6.6089,6.6089,6.5325,6.5516,81400.0],["2005-07-07",6.4895,6.5802,6.4895,6.5659,118200.0],["2005-07-08",6.5659,6.7712,6.5277,6.7712,249000.0],["2005-07-11",6.7856,7.0578,6.7856,7.053,95800.0],["2005-07-12",7.0673,7.1389,7.0052,7.0864,103800.0],["2005-07-13",7.0912,7.1151,6.9193,6.9241,82600.0],["2005-07-14",7.0243,7.1151,6.7856,6.9193,177000.0],["2005-07-15",6.8429,6.9479,6.8094,6.8381,106200.0],["2005-07-18",6.905,6.9097,6.7712,6.8238,100600.0],["2005-07-19",6.7999,6.7999,6.542,6.5516,140400.0],["2005-07-20",6.5182,6.8286,6.5182,6.7808,127000.0],["2005-07-21",6.7999,6.9718,6.7856,6.8477,200000.0],["2005-07-22",6.862,6.8906,6.7808,6.8572,76000.0],["2005-07-25",6.7808,6.8094,6.3892,6.5468,206600.0],["2005-07-26",6.542,6.6471,6.2794,6.2842,267600.0],["2005-07-27",6.289,6.3892,6.289,6.351,185800.0],["2005-07-28",6.4131,6.6471,6.4131,6.6328,60600.0],["2005-07-29",6.6757,6.7092,6.4036,6.4465,47800.0],["2005-08-01",6.5182,6.6614,6.5182,6.6471,84200.0],["2005-08-02",6.7617,6.7617,6.5993,6.7092,79000.0],["2005-08-03",6.6901,6.7187,6.5898,6.6757,164000.0],["2005-08-04",6.6375,6.6757,6.4274,6.4274,60000.0],["2005-08-05",6.4179,6.585,6.4179,6.48,87000.0],["2005-08-08",6.5277,6.7665,6.5277,6.6662,58400.0],["2005-08-09",6.6853,6.7187,6.6519,6.6996,67600.0],["2005-08-10",6.7235,6.7474,6.4179,6.5898,116200.0],["2005-08-11",6.5802,6.6853,6.5659,6.6853,78600.0],["2005-08-12",6.6184,6.6184,6.3988,6.437,91000.0],["2005-08-15",6.394,6.5325,6.394,6.4656,81400.0],["2005-08-16",6.5707,6.5707,6.3319,6.3558,61000.0],["2005-08-17",6.351,6.5373,6.351,6.4131,48400.0],["2005-08-18",6.3415,6.4752,6.3176,6.3176,137200.0],["2005-08-19",6.3033,6.4036,6.3033,6.3272,41000.0],["2005-08-22",6.351,6.3892,6.2985,6.3845,100000.0],["2005-08-23",6.3797,6.4704,6.2746,6.3128,148000.0],["2005-08-24",6.3128,6.4418,6.3128,6.4036,48800.0],["2005-08-25",6.4131,6.4131,6.2842,6.3176,36000.0],["2005-08-26",6.3463,6.3463,6.2316,6.2316,84800.0],["2005-08-29",6.2078,6.2651,6.1887,6.203,117800.0],["2005-08-30",6.2221,6.2412,6.1505,6.1505,67600.0],["2005-08-31",6.1361,6.1743,5.8735,6.0024,143400.0],["2005-09-01",5.9977,6.0693,5.9786,5.9881,77600.0],["2005-09-02",6.0263,6.0645,6.0072,6.0311,19600.0],["2005-09-06",6.1552,6.2364,6.0168,6.0788,61800.0],["2005-09-07",6.0932,6.1791,6.0645,6.1791,37600.0],["2005-09-08",6.1075,6.1266,5.9022,5.9786,63600.0],["2005-09-09",6.0311,6.0311,5.8496,5.8831,233200.0],["2005-09-12",5.8496,5.9404,5.8496,5.8735,64600.0],["2005-09-13",5.8735,5.926,5.7923,5.8353,43200.0],["2005-09-14",5.9547,6.0884,5.8114,5.8162,54600.0],["2005-09-15",6.012,6.0406,5.9451,5.9499,44800.0],["2005-09-16",6.0072,6.0932,5.821,6.0693,125000.0],["2005-09-19",6.0454,6.0454,5.8353,5.8449,50400.0],["2005-09-20",5.9069,5.9069,5.821,5.8449,120000.0],["2005-09-21",5.8162,5.8735,5.7876,5.8162,51000.0],["2005-09-22",5.7971,5.926,5.778,5.8114,30200.0],["2005-09-23",5.8305,5.8783,5.7971,5.8305,113400.0],["2005-09-26",5.8878,5.926,5.8592,5.9069,61600.0],["2005-09-27",5.864,5.8974,5.7828,5.7828,45800.0],["2005-09-28",5.7828,5.8162,5.6968,5.7637,36600.0],["2005-09-29",5.7494,5.7828,5.7398,5.778,99200.0],["2005-09-30",5.7685,5.778,5.7589,5.778,90200.0],["2005-10-03",5.7637,5.8592,5.7541,5.7637,142600.0],["2005-10-04",5.7541,5.8067,5.7207,5.7446,243800.0],["2005-10-05",5.7398,5.8019,5.6921,5.7112,89000.0],["2005-10-06",5.7159,5.7732,5.6538,5.7303,30600.0],["2005-10-07",5.7589,5.7876,5.7398,5.778,270400.0],["2005-10-10",5.8019,5.8019,5.735,5.7971,44000.0],["2005-10-11",5.7494,5.8114,5.7494,5.7589,168000.0],["2005-10-12",5.7398,5.778,5.5345,5.6538,81200.0],["2005-10-13",5.6204,5.778,5.5822,5.7541,66000.0],["2005-10-14",5.778,5.778,5.6156,5.6825,148200.0],["2005-10-17",5.587,5.63,5.5583,5.6061,44200.0],["2005-10-18",5.5679,5.5679,5.205,5.2432,75800.0],["2005-10-19",4.9662,5.205,4.6845,5.2002,300600.0],["2005-10-20",5.2527,5.3387,4.9185,5.0569,68200.0],["2005-10-21",5.014,5.0999,4.694,4.7704,138800.0],["2005-10-24",4.8373,5.2193,4.8373,5.0092,228600.0],["2005-10-25",5.1142,5.3673,5.0092,5.1811,190400.0],["2005-10-26",5.2193,5.3005,5.1811,5.2671,146000.0],["2005-10-27",5.2289,5.2336,5.0904,5.0904,75000.0],["2005-10-28",5.1429,5.2718,5.1286,5.2145,112200.0],["2005-10-31",5.2718,5.3053,5.0474,5.0856,143600.0],["2005-11-01",5.0522,5.0713,4.7848,4.9041,174800.0],["2005-11-02",4.8325,5.2527,4.8325,5.2098,72000.0],["2005-11-03",5.2766,5.2862,5.2241,5.2862,61400.0],["2005-11-04",5.2862,5.3148,5.2623,5.3005,72000.0],["2005-11-07",5.3196,5.3435,5.1859,5.2384,54800.0],["2005-11-08",5.2384,5.2527,5.162,5.1859,21400.0],["2005-11-09",5.2527,5.2527,4.9662,5.076,105200.0],["2005-11-10",5.0569,5.1572,5.0187,5.1477,92800.0],["2005-11-11",5.1477,5.3244,5.119,5.2814,323800.0],["2005-11-14",5.2814,5.4772,5.2814,5.3435,373800.0],["2005-11-15",5.3626,5.4151,5.3005,5.31,48000.0],["2005-11-16",5.2289,5.5822,5.2145,5.4437,164800.0],["2005-11-17",5.4628,5.5154,5.4151,5.4772,25800.0],["2005-11-18",5.5536,5.6491,5.4867,5.6109,93600.0],["2005-11-21",5.7016,5.7159,5.5918,5.63,67800.0],["2005-11-22",5.6347,5.6777,5.5249,5.5583,35000.0],["2005-11-23",5.5918,5.5918,5.4151,5.4246,48400.0],["2005-11-25",5.4963,5.5249,5.4772,5.5201,15800.0],["2005-11-28",5.5631,5.5774,5.4963,5.4963,46000.0],["2005-11-29",5.5631,5.587,5.439,5.4676,63600.0],["2005-11-30",5.4819,5.587,5.4819,5.5536,190600.0],["2005-12-01",5.6061,5.7207,5.5727,5.6109,253000.0],["2005-12-02",5.6729,5.7303,5.5727,5.6109,109200.0],["2005-12-05",5.6682,5.7446,5.6443,5.7207,269200.0],["2005-12-06",5.7303,5.7876,5.63,5.63,336000.0],["2005-12-07",5.6682,5.6682,5.5058,5.5488,103200.0],["2005-12-08",5.544,5.6873,5.2527,5.4963,174000.0],["2005-12-09",5.4819,5.7016,5.4819,5.6491,50600.0],["2005-12-12",5.5536,5.7923,5.5536,5.7828,432800.0],["2005-12-13",5.7828,6.1123,5.7589,6.0741,170000.0],["2005-12-14",6.0597,6.1218,6.0263,6.0932,139200.0],["2005-12-15",6.0932,6.0979,5.9499,6.0168,117400.0],["2005-12-16",6.0597,6.2269,6.0597,6.1266,285400.0],["2005-12-19",6.1791,6.1791,5.9977,6.0597,72600.0],["2005-12-20",6.0788,6.1075,5.9738,6.0454,78400.0],["2005-12-21",6.4609,6.6853,6.3797,6.6853,401000.0],["2005-12-22",6.6232,6.6853,6.4609,6.585,239600.0],["2005-12-23",6.6423,6.8285,6.5802,6.8285,123400.0],["2005-12-27",6.8238,6.8763,6.5993,6.6757,58200.0],["2005-12-28",6.6805,6.7474,6.5373,6.5898,112000.0],["2005-12-29",6.5898,6.819,6.5898,6.7283,102200.0],["2005-12-30",6.6948,6.8047,6.6089,6.6757,68400.0],["2006-01-03",6.7092,6.9145,6.6041,6.8859,117800.0],["2006-01-04",6.7856,7.1437,6.7474,7.0864,183400.0],["2006-01-05",6.8429,6.9957,6.5993,6.733,206800.0],["2006-01-06",6.6853,6.7617,6.4943,6.6757,193800.0],["2006-01-09",6.7283,6.7426,6.542,6.5564,184400.0],["2006-01-10",6.5229,6.5229,6.2794,6.4465,172800.0],["2006-01-11",6.4465,6.6566,6.3892,6.542,281200.0],["2006-01-12",6.542,6.5564,6.3701,6.5277,131200.0],["2006-01-13",6.5134,6.5802,6.3892,6.4561,157000.0],["2006-01-17",6.4418,6.5086,6.2698,6.2746,130600.0],["2006-01-18",6.289,6.5038,6.1982,6.4991,59400.0],["2006-01-19",6.5611,6.6089,6.3749,6.6089,50400.0],["2006-01-20",6.6614,6.6614,6.4036,6.4227,43400.0],["2006-01-23",6.4609,6.6614,6.3892,6.4513,95400.0],["2006-01-24",6.542,6.5468,6.4561,6.4704,78800.0],["2006-01-25",7.4016,7.4159,7.1103,7.1342,601600.0],["2006-01-26",7.2106,7.2106,7.1485,7.1867,153400.0],["2006-01-27",7.1676,7.1915,7.096,7.1819,121800.0],["2006-01-30",7.1533,7.4493,7.1533,7.2726,415400.0],["2006-01-31",7.2917,7.3395,7.2153,7.287,122800.0],["2006-02-01",7.2344,7.3156,7.158,7.1867,119000.0],["2006-02-02",7.1437,7.1962,7.0196,7.053,120600.0],["2006-02-03",7.0148,7.0769,6.9432,7.0482,76600.0],["2006-02-06",7.1103,7.1724,7.01,7.0482,78000.0],["2006-02-07",7.0148,7.0912,6.8286,6.9145,154800.0],["2006-02-08",6.905,7.1819,6.862,7.0578,138000.0],["2006-02-09",7.1294,7.2201,7.0625,7.1628,137200.0],["2006-02-10",7.1246,7.4446,7.0243,7.4255,183600.0],["2006-02-13",7.3777,7.4875,7.2774,7.3538,44200.0],["2006-02-14",7.3347,7.5926,7.2965,7.5926,71200.0],["2006-02-15",7.5353,7.6403,7.4828,7.6403,148000.0],["2006-02-16",7.6403,7.8075,7.6403,7.7597,124400.0],["2006-02-17",7.8075,7.8075,7.6881,7.6976,100600.0],["2006-02-21",7.6833,7.8457,7.5448,7.5783,170400.0],["2006-02-22",7.5592,7.6356,7.4493,7.4828,231600.0],["2006-02-23",7.4493,7.6403,7.4493,7.5735,155000.0],["2006-02-24",7.4923,7.5926,7.4016,7.4541,137000.0],["2006-02-27",7.4446,7.6403,7.4446,7.6212,74000.0],["2006-02-28",7.583,7.583,7.3443,7.4016,71200.0],["2006-03-01",7.4064,7.6403,7.4064,7.5687,198400.0],["2006-03-02",7.5496,7.6308,7.4637,7.583,161000.0],["2006-03-03",7.5544,7.6308,7.4446,7.4589,222600.0],["2006-03-06",7.4589,7.5783,7.2392,7.4589,131400.0],["2006-03-07",7.4016,7.4684,7.201,7.2392,133600.0],["2006-03-08",7.2344,7.287,7.0005,7.1103,125800.0],["2006-03-09",7.1103,7.5257,7.1103,7.1915,228800.0],["2006-03-10",7.2153,7.3395,7.1676,7.2774,222000.0],["2006-03-13",7.3252,7.4971,7.2488,7.3061,102400.0],["2006-03-14",7.3156,7.5974,7.2106,7.5687,158200.0],["2006-03-15",7.5496,7.6069,7.4923,7.5162,218600.0],["2006-03-16",7.4493,7.4637,7.0291,7.0912,640600.0],["2006-03-17",7.1246,7.1389,6.8285,6.967,481400.0],["2006-03-20",6.9241,7.1676,6.9241,7.1628,211200.0],["2006-03-21",7.2344,7.3347,7.1437,7.2344,212800.0],["2006-03-22",7.244,7.3204,7.1437,7.3013,94400.0],["2006-03-23",7.2297,7.2297,6.9957,7.1151,220600.0],["2006-03-24",7.1246,7.2201,7.0291,7.1485,115400.0],["2006-03-27",7.1533,7.1533,6.9527,6.9861,151600.0],["2006-03-28",7.0005,7.0864,6.8429,6.8859,136000.0],["2006-03-29",6.9193,6.9193,6.6519,6.6519,101600.0],["2006-03-30",6.6662,6.7951,6.6662,6.7474,151400.0],["2006-03-31",6.8047,7.0243,6.7903,6.9718,243600.0],["2006-04-03",6.9957,7.0816,6.9002,7.0148,171600.0],["2006-04-04",7.0434,7.0912,6.9336,7.0196,227800.0],["2006-04-05",7.0482,7.1533,7.0339,7.0912,265800.0],["2006-04-06",7.096,7.1915,7.0721,7.1151,155400.0],["2006-04-07",7.1485,7.2583,7.0912,7.1389,99800.0],["2006-04-10",7.1724,7.201,7.01,7.0673,180600.0],["2006-04-11",7.0339,7.0339,6.7712,6.7712,168600.0],["2006-04-12",6.7951,6.9002,6.6805,6.6996,76600.0],["2006-04-13",6.6948,6.9527,6.6614,6.8954,77000.0],["2006-04-17",6.8811,6.9002,6.7187,6.8238,143200.0],["2006-04-18",6.9193,7.1628,6.8668,7.1294,240000.0],["2006-04-19",7.0243,7.158,6.8047,6.9193,237200.0],["2006-04-20",6.9527,7.349,6.9527,7.0673,586200.0],["2006-04-21",7.158,7.158,6.7092,6.9097,268800.0],["2006-04-24",6.9527,6.9527,6.6137,6.6137,190000.0],["2006-04-25",6.6471,6.7569,6.48,6.5229,176000.0],["2006-04-26",6.5564,6.8811,6.4991,6.671,134000.0],["2006-04-27",6.6375,6.7426,6.3415,6.6805,332600.0],["2006-04-28",6.6805,6.6805,6.5229,6.6089,36600.0],["2006-05-01",6.6423,6.6853,6.4561,6.5086,124800.0],["2006-05-02",6.5325,6.6232,6.4131,6.6184,88600.0],["2006-05-03",6.628,6.6901,6.4465,6.6614,157000.0],["2006-05-04",6.6901,7.0005,6.6375,6.9766,188400.0],["2006-05-05",7.0339,7.4684,6.7187,7.2774,271600.0],["2006-05-08",7.2774,7.2774,6.9909,7.0052,94400.0],["2006-05-09",7.01,7.0339,6.6901,6.6996,117200.0],["2006-05-10",6.6805,7.0148,6.6041,6.8524,271400.0],["2006-05-11",6.8763,6.9193,6.6137,6.6566,132200.0],["2006-05-12",6.6614,6.7139,6.4465,6.4465,111400.0],["2006-05-15",6.4274,6.7474,6.3988,6.4036,144600.0],["2006-05-16",6.4036,6.6375,6.3988,6.4943,147400.0],["2006-05-17",6.4465,6.6041,6.3224,6.351,203200.0],["2006-05-18",6.3892,6.4561,6.3033,6.3128,139800.0],["2006-05-19",6.3463,6.4704,6.2078,6.2746,260200.0],["2006-05-22",6.2269,6.3033,5.9881,6.012,258200.0],["2006-05-23",6.0788,6.3319,6.0359,6.1075,182000.0],["2006-05-24",6.1123,6.3033,6.0024,6.2699,142200.0],["2006-05-25",6.3415,6.5373,6.3415,6.4179,157200.0],["2006-05-26",6.3988,6.48,6.3463,6.4036,68000.0],["2006-05-30",6.3845,6.4704,6.2364,6.2699,169200.0],["2006-05-31",6.3033,6.3319,6.1552,6.2555,258000.0],["2006-06-01",6.2651,6.4227,6.2125,6.3988,221000.0],["2006-06-02",6.4418,6.6423,6.4036,6.4895,221600.0],["2006-06-05",6.4513,6.4513,6.1887,6.2364,179200.0],["2006-06-06",6.2507,6.3701,6.1457,6.1887,276600.0],["2006-06-07",6.1839,6.7139,6.1266,6.5134,397400.0],["2006-06-08",6.4943,6.776,6.3988,6.733,300600.0],["2006-06-09",6.7569,7.0578,6.7569,6.9002,196800.0],["2006-06-12",6.9241,6.9241,6.6853,6.7092,209600.0],["2006-06-13",6.7378,6.8668,6.6853,6.6853,193000.0],["2006-06-14",6.6948,6.8238,6.6901,6.8094,148200.0],["2006-06-15",6.8286,6.9814,6.7474,6.9288,115000.0],["2006-06-16",6.8954,7.0387,6.8047,6.905,319200.0],["2006-06-19",6.9241,7.1103,6.7378,6.819,301000.0],["2006-06-20",6.8524,7.0148,6.7569,6.7569,152200.0],["2006-06-21",6.8906,7.0243,6.7999,6.8381,113800.0],["2006-06-22",6.7951,6.8524,6.6853,6.8524,178600.0],["2006-06-23",6.8524,6.9002,6.7712,6.7903,107200.0],["2006-06-26",6.776,6.9241,6.733,6.8906,283800.0],["2006-06-27",6.8811,6.9575,6.7092,6.7092,130200.0],["2006-06-28",6.7092,6.9193,6.6996,6.8859,210000.0],["2006-06-29",6.8954,7.1246,6.8477,7.1151,180400.0],["2006-06-30",7.1485,7.2822,7.096,7.2679,2041400.0],["2006-07-03",7.2679,7.3729,7.1294,7.2679,124200.0],["2006-07-05",7.2106,7.3443,7.2106,7.2822,174400.0],["2006-07-06",7.3156,7.349,7.2392,7.2392,348800.0],["2006-07-07",7.201,7.349,7.158,7.2058,173400.0],["2006-07-10",7.2153,7.3299,7.0912,7.1198,83400.0],["2006-07-11",7.0769,7.0769,6.8572,6.9241,163000.0],["2006-07-12",6.8906,7.1771,6.8906,7.0578,59000.0],["2006-07-13",7.0148,7.0625,6.6662,6.7808,162400.0],["2006-07-14",6.7712,6.7712,6.671,6.7044,198600.0],["2006-07-17",6.6901,6.7092,6.4943,6.5182,81200.0],["2006-07-18",6.542,6.9336,6.4083,6.819,169400.0],["2006-07-19",6.7808,6.7808,6.585,6.6089,80400.0],["2006-07-20",6.6375,6.7474,6.6184,6.6853,157200.0],["2006-07-21",6.6948,6.6996,6.48,6.6805,113800.0],["2006-07-24",6.6375,6.733,6.6232,6.7139,66800.0],["2006-07-25",6.4083,6.6662,6.0024,6.5659,419000.0],["2006-07-26",6.542,6.542,6.1648,6.1982,396800.0],["2006-07-27",6.2221,6.2651,6.1696,6.2364,110000.0],["2006-07-28",6.2937,6.48,6.2078,6.3033,121400.0],["2006-07-31",6.2364,6.3033,6.2173,6.2651,78800.0],["2006-08-01",6.2269,6.2412,6.0597,6.1887,129400.0],["2006-08-02",6.2794,6.3463,6.16,6.2412,64800.0],["2006-08-03",6.1839,6.2555,6.1505,6.2078,33800.0],["2006-08-04",6.1982,6.3367,6.1791,6.3272,40400.0],["2006-08-07",6.3033,6.3033,6.0932,6.1505,62600.0],["2006-08-08",6.1552,6.2269,6.0741,6.0979,68800.0],["2006-08-09",6.1696,6.1696,6.0072,6.0072,824200.0],["2006-08-10",5.9786,6.2746,5.8831,5.9451,145800.0],["2006-08-11",5.9356,5.9642,5.8783,5.9451,36000.0],["2006-08-14",5.9929,5.9929,5.7685,5.7923,94800.0],["2006-08-15",5.8783,5.8831,5.6921,5.7112,145000.0],["2006-08-16",5.7589,5.7876,5.6825,5.7685,188600.0],["2006-08-17",5.7494,5.8926,5.7494,5.8305,33200.0],["2006-08-18",5.821,5.9069,5.6968,5.7255,20400.0],["2006-08-21",5.7016,5.778,5.6586,5.6873,267800.0],["2006-08-22",5.7016,5.7589,5.6586,5.7159,87400.0],["2006-08-23",5.7064,5.7255,5.587,5.6443,228200.0],["2006-08-24",5.6395,5.6777,5.6061,5.6204,34200.0],["2006-08-25",5.7303,5.864,5.6729,5.7303,119800.0],["2006-08-28",5.7207,6.2221,5.7064,6.1791,84800.0],["2006-08-29",6.1743,6.1743,5.9881,5.9881,70600.0],["2006-08-30",5.7685,6.0741,5.7685,6.0168,121600.0],["2006-08-31",6.012,6.3463,5.9547,6.2842,145600.0],["2006-09-01",6.3081,6.3654,6.0979,6.1743,184600.0],["2006-09-05",6.1123,6.1123,5.8258,5.9117,121000.0],["2006-09-06",5.8831,6.2794,5.778,6.0693,361400.0],["2006-09-07",6.0406,6.0836,5.8449,5.8449,127800.0],["2006-09-08",5.8401,6.1027,5.8258,5.8783,24400.0],["2006-09-11",5.8783,5.969,5.778,5.9451,67200.0],["2006-09-12",5.9308,6.1361,5.9308,6.0788,103200.0],["2006-09-13",6.0932,6.1839,6.0168,6.1696,69200.0],["2006-09-14",6.0932,6.1552,6.0836,6.1552,37400.0],["2006-09-15",5.778,5.8449,5.6061,5.7255,441000.0],["2006-09-18",5.7112,5.8496,5.7112,5.8258,68000.0],["2006-09-19",5.778,5.8258,5.6586,5.7255,84600.0],["2006-09-20",5.7303,5.7923,5.5201,5.544,63400.0],["2006-09-21",5.6013,5.6013,5.4008,5.4151,127800.0],["2006-09-22",5.4581,5.7541,5.439,5.7303,85600.0],["2006-09-25",5.7398,5.7446,5.5727,5.6156,54800.0],["2006-09-26",5.6109,5.6538,5.4772,5.4867,96400.0],["2006-09-27",5.5345,5.6109,5.4772,5.5392,99800.0],["2006-09-28",5.5583,5.7064,5.5583,5.6395,92600.0],["2006-09-29",5.6538,5.8544,5.6538,5.8305,205800.0],["2006-10-02",5.8258,5.8258,5.6729,5.6777,156000.0],["2006-10-03",5.7541,5.821,5.4915,5.5727,173800.0],["2006-10-04",5.6013,5.7494,5.6013,5.7159,151800.0],["2006-10-05",5.7541,5.7541,5.6825,5.7064,68000.0],["2006-10-06",5.6777,5.7876,5.6777,5.7303,58400.0],["2006-10-09",5.778,5.778,5.7159,5.7685,72800.0],["2006-10-10",5.8258,5.8258,5.6825,5.7876,59400.0],["2006-10-11",5.7016,5.8114,5.692,5.7923,43800.0],["2006-10-12",5.7876,5.7876,5.6968,5.7112,29800.0],["2006-10-13",5.7303,5.7637,5.6204,5.7589,69000.0],["2006-10-16",5.7685,6.1075,5.7685,5.9642,127000.0],["2006-10-17",5.926,5.926,5.6395,5.8019,59000.0],["2006-10-18",5.8258,5.8449,5.7541,5.8067,60600.0],["2006-10-19",5.8067,5.8974,5.7446,5.864,53600.0],["2006-10-20",5.8687,5.8687,5.6873,5.7732,70400.0],["2006-10-23",5.7732,5.8401,5.7637,5.7637,64000.0],["2006-10-24",5.7589,5.8067,5.6682,5.7207,34800.0],["2006-10-25",6.1887,6.1887,5.7255,5.8735,360400.0],["2006-10-26",5.8974,6.16,5.7685,6.16,101600.0],["2006-10-27",6.1696,6.1696,6.0024,6.0024,46600.0],["2006-10-30",5.8353,6.012,5.8353,5.9404,49800.0],["2006-10-31",5.926,6.1314,5.8831,5.9642,56000.0],["2006-11-01",5.9499,6.1123,5.9499,6.1123,72000.0],["2006-11-02",6.0884,6.2078,6.0884,6.1839,199200.0],["2006-11-03",6.0932,6.117,6.0645,6.1123,55600.0],["2006-11-06",6.0502,6.1123,5.9499,6.0072,23000.0],["2006-11-07",6.0215,6.0788,5.969,5.9833,22600.0],["2006-11-08",5.9881,5.9977,5.8735,5.926,26400.0],["2006-11-09",5.9929,5.9929,5.7255,5.7255,79000.0],["2006-11-10",5.7876,6.0406,5.7876,5.969,64600.0],["2006-11-13",6.0024,6.0645,6.0024,6.0645,24400.0],["2006-11-14",6.0502,6.0741,5.9929,6.0359,37000.0],["2006-11-15",6.0359,6.1743,6.0359,6.1075,96000.0],["2006-11-16",6.0979,6.1266,6.0597,6.1266,37400.0],["2006-11-17",6.0979,6.0979,6.0454,6.0741,7400.0],["2006-11-20",6.055,6.0597,5.9022,5.9213,31800.0],["2006-11-21",5.9022,5.9786,5.7064,5.7303,142400.0],["2006-11-22",5.7303,5.8449,5.7303,5.778,17000.0],["2006-11-24",5.8019,5.969,5.8019,5.969,11000.0],["2006-11-27",5.9595,6.0454,5.9595,6.012,43400.0],["2006-11-28",6.0072,6.0263,5.864,5.9117,20400.0],["2006-11-29",5.9451,5.9595,5.8544,5.8544,13000.0],["2006-11-30",5.8687,5.8687,5.8019,5.8258,20400.0],["2006-12-01",5.8258,5.8496,5.7064,5.7303,52400.0],["2006-12-04",5.7303,5.7303,5.5631,5.6825,91800.0],["2006-12-05",5.6682,5.6777,5.5774,5.5822,107200.0],["2006-12-06",5.5583,5.5822,5.4676,5.5201,50800.0],["2006-12-07",5.4915,5.5058,5.3482,5.353,63600.0],["2006-12-08",5.3578,5.5392,5.3482,5.5345,73400.0],["2006-12-11",5.5201,5.5201,5.4533,5.4915,46200.0],["2006-12-12",5.5345,5.587,5.4199,5.4342,33200.0],["2006-12-13",5.4867,5.5201,5.3148,5.3148,53200.0],["2006-12-14",5.2766,5.3435,5.248,5.2957,98600.0],["2006-12-15",5.2814,5.4246,5.2718,5.3482,95000.0],["2006-12-18",5.3482,5.3817,5.2862,5.3244,51600.0],["2006-12-19",5.3244,5.3721,5.3196,5.3196,46200.0],["2006-12-20",5.4103,5.4485,5.3673,5.4008,9000.0],["2006-12-21",5.3817,5.3864,5.1954,5.1954,96000.0],["2006-12-22",5.3244,5.3244,5.2241,5.2241,44800.0],["2006-12-26",5.2814,5.4246,5.2718,5.4246,60200.0],["2006-12-27",5.4246,5.5154,5.3817,5.4915,58000.0],["2006-12-28",5.4819,5.5679,5.4437,5.5058,70600.0],["2006-12-29",5.5822,5.587,5.4437,5.4437,37000.0],["2007-01-03",5.4485,5.5106,5.4294,5.4676,82800.0],["2007-01-04",5.7446,5.7541,5.5392,5.6586,217000.0],["2007-01-05",5.6109,5.8353,5.6109,5.7159,67800.0],["2007-01-08",5.7064,5.7255,5.6634,5.6682,81000.0],["2007-01-09",5.7064,5.7446,5.6968,5.7255,42600.0],["2007-01-10",5.6586,5.6968,5.6013,5.6491,181600.0],["2007-01-11",5.7446,5.778,5.7446,5.7541,15200.0],["2007-01-12",5.7923,5.7971,5.7589,5.7971,9600.0],["2007-01-16",5.7255,5.7255,5.5536,5.6586,153600.0],["2007-01-17",5.6586,5.7923,5.6586,5.778,44200.0],["2007-01-18",5.778,5.7828,5.735,5.7828,52800.0],["2007-01-19",5.778,5.7971,5.7541,5.7923,23000.0],["2007-01-22",5.8353,5.9022,5.821,5.8831,41800.0],["2007-01-23",5.8544,5.864,5.7446,5.8258,32800.0],["2007-01-24",5.8496,5.969,5.7828,5.8878,25000.0],["2007-01-25",5.8878,5.9404,5.8258,5.864,45600.0],["2007-01-26",5.8926,5.9547,5.8067,5.8592,39800.0],["2007-01-29",5.8687,5.8831,5.7255,5.7255,73000.0],["2007-01-30",5.6873,5.7685,5.6873,5.7398,48200.0],["2007-01-31",5.7541,5.7589,5.544,5.5822,63400.0],["2007-02-01",5.6347,5.6347,5.5536,5.5774,13200.0],["2007-02-02",5.5727,5.7016,5.5727,5.7016,38800.0],["2007-02-05",5.6968,5.7589,5.6586,5.6586,32000.0],["2007-02-06",5.6204,5.6682,5.6013,5.6061,21000.0],["2007-02-07",5.6061,5.6777,5.5965,5.6777,31800.0],["2007-02-08",5.6682,5.6682,5.587,5.587,19400.0],["2007-02-09",5.587,5.6204,5.5249,5.544,36600.0],["2007-02-12",5.5345,5.5536,5.5249,5.5345,45400.0],["2007-02-13",5.5154,5.5392,5.4963,5.4963,67800.0],["2007-02-14",5.4533,5.6443,5.4533,5.6443,159600.0],["2007-02-15",5.6204,5.6204,5.5154,5.5249,36600.0],["2007-02-16",5.5345,5.6491,5.5249,5.6252,29800.0],["2007-02-20",5.6156,5.6682,5.6156,5.6538,25000.0],["2007-02-21",5.6729,5.7064,5.63,5.7016,29400.0],["2007-02-22",5.6873,5.7112,5.6347,5.6491,93400.0],["2007-02-23",5.6491,5.7112,5.63,5.6873,51400.0],["2007-02-26",5.6395,5.6682,5.587,5.6109,31800.0],["2007-02-27",5.5918,5.6061,5.4724,5.5201,59600.0],["2007-02-28",5.4628,5.5679,5.4581,5.5249,51000.0],["2007-03-01",5.4342,5.4772,5.396,5.4724,45200.0],["2007-03-02",5.4103,5.4963,5.353,5.353,32000.0],["2007-03-05",5.3482,5.3482,5.1477,5.1477,99600.0],["2007-03-06",5.1668,5.1859,5.0808,5.0856,45800.0],["2007-03-07",5.1334,5.2575,5.1047,5.2193,168000.0],["2007-03-08",5.2527,5.2623,5.2336,5.2527,48000.0],["2007-03-09",5.2336,5.2718,5.2336,5.2575,33400.0],["2007-03-12",5.2766,5.3673,5.2623,5.3578,37200.0],["2007-03-13",5.3721,5.4199,5.3626,5.3626,34800.0],["2007-03-14",5.3435,5.3673,5.2336,5.2336,40200.0],["2007-03-15",5.2575,5.3148,5.2575,5.2575,11000.0],["2007-03-16",5.2718,5.2909,5.2623,5.2623,14400.0],["2007-03-19",5.2766,5.3005,5.2718,5.2766,8400.0],["2007-03-20",5.2766,5.3005,5.2766,5.2862,4000.0],["2007-03-21",5.2671,5.2862,5.2671,5.2671,17200.0],["2007-03-22",5.3435,5.3435,5.2623,5.3005,30000.0],["2007-03-23",5.3482,5.5918,5.31,5.31,25200.0],["2007-03-26",5.3148,5.3626,5.31,5.3148,16000.0],["2007-03-27",5.3721,5.3721,5.2241,5.2241,23400.0],["2007-03-28",5.3196,5.3244,5.2671,5.2671,24400.0],["2007-03-29",5.2909,5.3053,5.2718,5.2909,20600.0],["2007-03-30",5.2957,5.3626,5.2623,5.2623,19400.0],["2007-04-02",5.2671,5.3148,5.2671,5.2671,29000.0],["2007-04-03",5.3482,5.3817,5.2766,5.3817,28800.0],["2007-04-04",5.3817,5.4294,5.353,5.353,7000.0],["2007-04-05",5.3578,5.3578,5.2909,5.2957,11000.0],["2007-04-09",5.3196,5.353,5.2814,5.3244,21000.0],["2007-04-10",5.3196,5.3196,5.2814,5.3005,12000.0],["2007-04-11",5.3148,5.3148,5.2957,5.2957,14000.0],["2007-04-12",5.2766,5.3817,5.2766,5.3578,29000.0],["2007-04-13",5.3673,5.4581,5.3435,5.4342,37200.0],["2007-04-16",5.4772,5.4772,5.3912,5.4055,7000.0],["2007-04-17",5.4533,5.6491,5.4294,5.63,39000.0],["2007-04-18",5.6109,5.6156,5.5154,5.5297,12400.0],["2007-04-19",5.5249,5.5488,5.5106,5.5297,14200.0],["2007-04-20",5.4915,5.4915,5.439,5.4676,9200.0],["2007-04-23",5.4628,5.5106,5.3387,5.3387,34400.0],["2007-04-24",5.2527,5.2527,5.0713,5.1572,129200.0],["2007-04-25",5.1763,5.2527,5.1763,5.1907,52000.0],["2007-04-26",5.2145,5.2145,5.1238,5.1811,34000.0],["2007-04-27",5.1954,5.1954,5.0904,5.1477,20800.0],["2007-04-30",5.1572,5.1716,5.0951,5.0951,13200.0],["2007-05-01",5.0904,5.353,5.0904,5.2623,32800.0],["2007-05-02",5.2336,5.3148,5.1811,5.1811,83800.0],["2007-05-03",5.162,5.2241,5.162,5.1907,9200.0],["2007-05-04",5.1811,5.1954,5.076,5.1095,41200.0],["2007-05-07",5.1668,5.1859,4.9758,4.9758,89800.0],["2007-05-08",5.0092,5.205,4.9805,5.1572,33000.0],["2007-05-09",5.1811,5.2766,5.1572,5.248,23400.0],["2007-05-10",5.2718,5.3435,5.1811,5.1907,41200.0],["2007-05-11",5.31,5.31,5.1668,5.1763,80400.0],["2007-05-14",5.162,5.2002,5.1334,5.1334,104200.0],["2007-05-15",5.1572,5.2098,5.0617,5.0665,51800.0],["2007-05-16",5.0283,5.0665,4.9996,5.0665,22000.0],["2007-05-17",5.0044,5.0617,5.0044,5.0426,17200.0],["2007-05-18",5.0378,5.1334,5.0378,5.076,22200.0],["2007-05-21",5.0378,5.1047,5.0378,5.0713,12800.0],["2007-05-22",5.0378,5.162,5.0331,5.162,21800.0],["2007-05-23",5.1143,5.248,5.1095,5.248,27000.0],["2007-05-24",5.248,5.2671,5.2145,5.2671,11200.0],["2007-05-25",5.2766,5.2766,5.2384,5.248,68400.0],["2007-05-29",5.2432,5.31,5.2432,5.3005,11000.0],["2007-05-30",5.2909,5.3339,5.2909,5.2957,16800.0],["2007-05-31",5.2623,5.3482,5.2623,5.3482,11000.0],["2007-06-01",5.3435,5.4294,5.3387,5.4294,4800.0],["2007-06-04",5.3673,5.5392,5.3673,5.5154,49400.0],["2007-06-05",5.4533,5.4915,5.4055,5.4437,23400.0],["2007-06-06",5.4724,5.4724,5.3387,5.3435,12000.0],["2007-06-07",5.2862,5.3387,5.2289,5.2766,11200.0],["2007-06-08",5.2527,5.2957,5.2527,5.2718,16400.0],["2007-06-11",5.2766,5.2957,5.2575,5.2957,62000.0],["2007-06-12",5.248,5.2909,5.2432,5.248,29400.0],["2007-06-13",5.2766,5.3721,5.2766,5.3721,5000.0],["2007-06-14",5.3387,5.4437,5.3387,5.4342,11800.0],["2007-06-15",5.3721,5.4437,5.353,5.4437,14600.0],["2007-06-18",5.3817,5.4437,5.3721,5.4151,10000.0],["2007-06-19",5.3817,5.4294,5.3817,5.4151,8000.0],["2007-06-20",5.4199,5.4437,5.4055,5.4151,12400.0],["2007-06-21",5.4151,5.4342,5.396,5.4008,7400.0],["2007-06-22",5.3912,5.4533,5.3482,5.4533,11000.0],["2007-06-25",5.5297,5.6109,5.4055,5.4915,54000.0],["2007-06-26",5.5392,5.5583,5.4485,5.4772,35200.0],["2007-06-27",5.4437,5.4533,5.4294,5.4342,29800.0],["2007-06-28",5.4055,5.4581,5.4055,5.4199,7400.0],["2007-06-29",5.4008,5.4819,5.2527,5.4437,527600.0],["2007-07-02",5.4819,5.5154,5.4294,5.4533,22800.0],["2007-07-03",5.4581,5.4772,5.3673,5.4055,32200.0],["2007-07-05",5.3673,5.4008,5.2575,5.3244,45800.0],["2007-07-06",5.3578,5.3912,5.3387,5.3912,17200.0],["2007-07-09",5.3721,5.3817,5.205,5.205,105000.0],["2007-07-10",5.2336,5.3769,5.205,5.3387,18600.0],["2007-07-11",5.2814,5.3148,5.205,5.205,121200.0],["2007-07-12",5.2671,5.2671,5.205,5.2289,22600.0],["2007-07-13",5.205,5.3005,5.205,5.2527,14600.0],["2007-07-16",5.2384,5.2527,5.205,5.2527,25600.0],["2007-07-17",5.2384,5.2766,5.1954,5.2145,32200.0],["2007-07-18",5.2241,5.2241,5.0331,5.0808,41200.0],["2007-07-19",5.0617,5.076,4.9471,4.9567,25000.0],["2007-07-20",4.971,5.0378,4.4505,4.4744,59800.0],["2007-07-23",4.5221,4.78,4.4791,4.6606,75400.0],["2007-07-24",4.6224,4.6749,4.5173,4.5173,22200.0],["2007-07-25",4.2261,4.2977,3.844,3.8584,431200.0],["2007-07-26",3.8202,3.93,2.9511,3.0084,605800.0],["2007-07-27",3.5766,4.0303,3.2901,3.6292,452800.0],["2007-07-30",3.9634,4.0112,3.7533,3.782,131800.0],["2007-07-31",3.8249,4.2977,3.6817,4.078,126000.0],["2007-08-01",3.9873,4.1926,3.9873,4.0303,61400.0],["2007-08-02",4.0351,4.0971,3.7629,3.7724,41400.0],["2007-08-03",3.8011,3.9061,3.7485,3.7629,32000.0],["2007-08-06",3.7103,3.8202,3.5814,3.6005,43000.0],["2007-08-07",3.696,3.8345,3.6339,3.7581,83400.0],["2007-08-08",3.7963,4.1353,3.7963,3.9443,329200.0],["2007-08-09",3.9348,4.0733,3.7103,3.7438,89200.0],["2007-08-10",3.7629,3.8106,3.0036,3.1134,202800.0],["2007-08-13",3.1803,3.4334,3.1516,3.2853,163600.0],["2007-08-14",3.3188,3.3904,3.1803,3.2758,108600.0],["2007-08-15",3.2471,3.2615,3.1946,3.2233,27000.0],["2007-08-16",3.3044,3.3044,2.9845,3.0705,81200.0],["2007-08-17",3.1612,3.1755,3.0752,3.1039,129000.0],["2007-08-20",3.1087,3.1946,2.9988,3.1039,170600.0],["2007-08-21",3.1039,3.1421,3.0848,3.0896,23000.0],["2007-08-22",3.1851,3.1994,3.08,3.0991,73800.0],["2007-08-23",3.1039,3.1469,2.9893,3.0514,142800.0],["2007-08-24",3.0275,3.0752,3.0275,3.0561,82000.0],["2007-08-27",3.0179,3.0561,3.0179,3.037,91600.0],["2007-08-28",3.037,3.0466,3.0227,3.0418,68200.0],["2007-08-29",3.037,3.0466,3.0227,3.0418,86800.0],["2007-08-30",3.0418,3.0705,3.0323,3.0418,35200.0],["2007-08-31",3.0466,3.0466,3.0275,3.037,38600.0],["2007-09-04",3.0561,3.3904,2.9941,3.2997,377000.0],["2007-09-05",3.314,3.357,3.2328,3.2997,59600.0],["2007-09-06",3.2997,3.3379,3.2758,3.314,81200.0],["2007-09-07",3.2806,3.2806,3.1039,3.1898,272600.0],["2007-09-10",3.2185,3.2185,2.9941,3.0036,105800.0],["2007-09-11",3.0657,3.0848,2.9988,3.0179,52400.0],["2007-09-12",3.0179,3.0705,2.9893,2.9893,127000.0],["2007-09-13",3.0275,3.1564,3.0179,3.1564,38400.0],["2007-09-14",3.166,3.2519,3.08,3.1755,114800.0],["2007-09-17",3.1946,3.1946,3.0036,3.0036,43000.0],["2007-09-18",3.0561,3.1469,3.0275,3.1469,67800.0],["2007-09-19",3.1851,3.6769,3.1325,3.6053,192000.0],["2007-09-20",3.6148,3.6148,3.2949,3.357,88400.0],["2007-09-21",3.2233,3.271,3.0896,3.2471,114400.0],["2007-09-24",3.3092,3.5241,3.1134,3.3426,140600.0],["2007-09-25",3.4191,3.4382,3.2328,3.2901,22400.0],["2007-09-26",3.3044,3.3904,3.2615,3.314,21000.0],["2007-09-27",3.3044,3.3522,3.2376,3.2901,20400.0],["2007-09-28",3.2519,3.2853,3.1087,3.2233,114600.0],["2007-10-01",3.1994,3.2615,2.9941,3.0466,127400.0],["2007-10-02",3.0657,3.1994,3.0132,3.1039,106000.0],["2007-10-03",3.1134,3.1134,3.0179,3.0227,49400.0],["2007-10-04",3.0848,3.271,3.0132,3.1421,253000.0],["2007-10-05",3.1421,3.2901,3.1373,3.1564,82600.0],["2007-10-08",3.1278,3.1898,3.0609,3.0752,86800.0],["2007-10-09",3.0752,3.2137,3.0418,3.1469,172400.0],["2007-10-10",3.2185,3.2758,3.166,3.2567,107600.0],["2007-10-11",3.1898,3.2328,3.0991,3.1278,218400.0],["2007-10-12",3.1278,3.1803,3.1039,3.1182,100800.0],["2007-10-15",3.1087,3.1946,3.1039,3.1134,205200.0],["2007-10-16",3.1039,3.1803,3.0609,3.1707,215400.0],["2007-10-17",3.123,3.228,3.1182,3.228,59800.0],["2007-10-18",3.1994,3.3044,3.1755,3.271,264800.0],["2007-10-19",3.2949,3.5002,3.2949,3.3904,198800.0],["2007-10-22",3.3856,3.5528,3.3856,3.5528,81400.0],["2007-10-23",3.548,3.7533,3.462,3.6339,116000.0],["2007-10-24",3.8202,3.9395,3.6292,3.653,223400.0],["2007-10-25",3.7629,3.844,3.653,3.8011,97000.0],["2007-10-26",3.8202,3.8202,3.4764,3.7247,352200.0],["2007-10-29",3.7103,3.7724,3.6339,3.7247,76400.0],["2007-10-30",3.6817,3.8249,3.5862,3.7247,59600.0],["2007-10-31",3.7151,3.7247,3.6005,3.6196,109800.0],["2007-11-01",3.462,3.5862,3.4477,3.5337,178000.0],["2007-11-02",3.5337,3.6005,3.5337,3.5814,46000.0],["2007-11-05",3.5623,3.6483,3.5098,3.5957,62800.0],["2007-11-06",3.5862,3.6005,3.4907,3.6005,44600.0],["2007-11-07",3.6005,3.7963,3.5241,3.5337,121600.0],["2007-11-08",3.5337,3.5623,3.4429,3.4811,49000.0],["2007-11-09",3.4716,3.6148,3.462,3.6148,61400.0],["2007-11-12",3.5862,3.8918,3.5862,3.739,65800.0],["2007-11-13",3.6721,3.93,3.6721,3.7724,35600.0],["2007-11-14",3.7963,3.7963,3.5575,3.5814,51000.0],["2007-11-15",3.6292,3.8011,3.6292,3.7103,18200.0],["2007-11-16",3.6817,3.6865,3.6292,3.6769,27200.0],["2007-11-19",3.6435,3.6435,3.5432,3.6005,49400.0],["2007-11-20",3.5814,3.6148,3.4191,3.4907,121400.0],["2007-11-21",3.4525,3.5193,3.4095,3.4811,27400.0],["2007-11-23",3.5337,3.591,3.5002,3.5241,4400.0],["2007-11-26",3.4859,3.591,3.4859,3.5193,41600.0],["2007-11-27",3.4764,3.5432,3.3904,3.4238,42200.0],["2007-11-28",3.5289,3.5337,3.4334,3.4525,20800.0],["2007-11-29",3.4382,3.4716,3.4238,3.4429,44600.0],["2007-11-30",3.4573,3.5337,3.4047,3.4143,22000.0],["2007-12-03",3.3856,3.3856,3.228,3.2949,36200.0],["2007-12-04",3.3522,3.3522,3.2328,3.3235,25200.0],["2007-12-05",3.3904,3.3904,3.2758,3.2806,15400.0],["2007-12-06",3.3044,3.3044,3.2806,3.2949,11600.0],["2007-12-07",3.357,3.357,3.2471,3.3522,27400.0],["2007-12-10",3.3379,3.3522,3.1946,3.3044,38600.0],["2007-12-11",3.1994,3.2758,3.1994,3.2137,27200.0],["2007-12-12",3.739,3.7724,3.462,3.5337,55800.0],["2007-12-13",3.5384,3.5384,3.1325,3.3235,54800.0],["2007-12-14",3.3331,3.4955,3.2853,3.2901,41000.0],["2007-12-17",3.2519,3.419,3.1278,3.1469,62400.0],["2007-12-18",3.166,3.2233,3.08,3.2233,33200.0],["2007-12-19",3.123,3.1851,3.123,3.1755,18600.0],["2007-12-20",3.1373,3.2089,3.123,3.1564,19200.0],["2007-12-21",3.1803,3.2233,3.1278,3.2233,21200.0],["2007-12-24",3.1851,3.2567,3.08,3.2185,11000.0],["2007-12-26",3.1946,3.271,3.1898,3.2424,39800.0],["2007-12-27",3.2806,3.2997,3.2233,3.2376,24800.0],["2007-12-28",3.2042,3.3379,3.1946,3.1994,23400.0],["2007-12-31",3.1898,3.228,3.1898,3.2089,19000.0],["2008-01-02",3.1755,3.314,3.1564,3.1564,24800.0],["2008-01-03",3.1469,3.1755,3.0084,3.0514,103400.0],["2008-01-04",2.9845,3.0466,2.889,2.9368,51400.0],["2008-01-07",2.932,2.9941,2.6216,2.7266,60200.0],["2008-01-08",2.7075,3.0036,2.7075,2.8221,56200.0],["2008-01-09",2.8508,3.1946,2.8412,3.037,129000.0],["2008-01-10",2.9702,3.1325,2.9702,2.9893,41600.0],["2008-01-11",3.0179,3.0514,2.8604,2.8747,32600.0],["2008-01-14",2.9368,3.1087,2.846,3.0561,63200.0],["2008-01-15",3.0561,3.0561,2.8651,2.8795,26600.0],["2008-01-16",2.9129,3.1516,2.9129,3.0418,102600.0],["2008-01-17",3.0705,3.2042,3.0466,3.1755,58200.0],["2008-01-18",3.1707,3.1707,2.932,3.1325,55400.0],["2008-01-22",3.0848,3.2185,2.8651,3.2185,34200.0],["2008-01-23",3.1087,3.3904,3.1087,3.3904,43800.0],["2008-01-24",3.2997,3.6148,3.2997,3.6053,83000.0],["2008-01-25",3.8202,3.8966,3.4477,3.7438,109000.0],["2008-01-28",3.7294,3.8154,3.4573,3.6578,98800.0],["2008-01-29",3.7199,3.8918,3.7103,3.8202,199600.0],["2008-01-30",3.8106,4.0494,3.7915,3.8106,69400.0],["2008-01-31",4.0494,4.0494,3.8202,3.9491,78400.0],["2008-02-01",3.8966,3.9443,3.7963,3.8345,96000.0],["2008-02-04",3.8297,3.9634,3.7915,3.8106,40800.0],["2008-02-05",3.7103,3.8822,3.7103,3.7438,38800.0],["2008-02-06",3.7867,3.8918,3.6912,3.739,26000.0],["2008-02-07",3.782,3.8584,3.6674,3.8202,65200.0],["2008-02-08",3.8154,3.8202,3.7772,3.7963,38000.0],["2008-02-11",3.7629,3.8345,3.7629,3.8154,18600.0],["2008-02-12",3.7915,3.8202,3.7199,3.7485,33000.0],["2008-02-13",3.7294,3.7963,3.696,3.7247,138200.0],["2008-02-14",3.6578,3.7963,3.591,3.7247,15400.0],["2008-02-15",3.7247,3.7342,3.6865,3.696,5600.0],["2008-02-19",3.6626,3.7199,3.5862,3.5862,20800.0],["2008-02-20",3.5957,3.739,3.5814,3.7294,21600.0],["2008-02-21",3.7485,3.782,3.6578,3.7629,14200.0],["2008-02-22",3.739,3.9634,3.6339,3.8679,81000.0],["2008-02-25",3.8154,3.8154,3.6674,3.7963,31000.0],["2008-02-26",3.8154,3.8154,3.7008,3.7103,44000.0],["2008-02-27",3.7342,3.8393,3.6292,3.6435,16800.0],["2008-02-28",3.6483,3.6769,3.4716,3.548,30600.0],["2008-02-29",3.5289,3.7581,3.4477,3.7581,49000.0],["2008-03-03",3.7485,3.7485,3.3188,3.3426,45600.0],["2008-03-04",3.3426,3.3856,3.1134,3.2042,80000.0],["2008-03-05",3.2567,3.3426,3.1755,3.2042,44800.0],["2008-03-06",3.2376,3.3044,3.1516,3.1851,20800.0],["2008-03-07",3.2089,3.3808,3.1755,3.2376,15400.0],["2008-03-10",3.271,3.2949,3.0227,3.0514,17200.0],["2008-03-11",2.9893,3.4429,2.9893,3.271,25200.0],["2008-03-12",3.314,3.3188,3.0752,3.1994,13800.0],["2008-03-13",3.0179,3.1373,2.975,3.1087,25800.0],["2008-03-14",3.1325,3.1421,3.0227,3.0227,8400.0],["2008-03-17",3.1039,3.1373,2.9893,3.0084,13600.0],["2008-03-18",2.9941,3.0561,2.6741,2.6741,24000.0],["2008-03-19",2.7505,2.975,2.6884,2.9654,35600.0],["2008-03-20",2.9845,3.1039,2.9845,3.1039,11400.0],["2008-03-24",3.1564,3.2471,3.0943,3.2042,27200.0],["2008-03-25",3.1087,3.5146,2.7792,3.5146,115600.0],["2008-03-26",3.4525,3.4525,2.741,3.2615,54200.0],["2008-03-27",2.8795,2.9081,2.4927,2.655,678200.0],["2008-03-28",2.6741,2.8651,2.6264,2.8174,349600.0],["2008-03-31",2.7314,2.7314,2.4354,2.4783,924600.0],["2008-04-01",2.5356,2.6407,2.3972,2.6168,42400.0],["2008-04-02",2.6789,3.08,2.5547,2.975,70600.0],["2008-04-03",2.9081,2.9081,2.698,2.7457,24600.0],["2008-04-04",2.6264,2.7171,2.5691,2.6407,51800.0],["2008-04-07",2.698,2.7457,2.6264,2.7219,38000.0],["2008-04-08",2.7171,2.9845,2.7123,2.9845,28400.0],["2008-04-09",2.9702,2.9702,2.6598,2.6932,30000.0],["2008-04-10",2.5977,2.7648,2.5882,2.6455,19200.0],["2008-04-11",2.6646,2.7553,2.612,2.6884,17800.0],["2008-04-14",2.6646,2.7457,2.5834,2.7457,33000.0],["2008-04-15",2.6884,2.9177,2.6359,2.8556,38800.0],["2008-04-16",2.8651,2.8699,2.5977,2.6168,90000.0],["2008-04-17",2.6646,2.7505,2.6502,2.6502,25400.0],["2008-04-18",2.7457,2.9081,2.612,2.9081,25000.0],["2008-04-21",2.9368,2.9368,2.6264,2.6741,50600.0],["2008-04-22",2.741,2.7648,2.6455,2.6502,33000.0],["2008-04-23",2.6502,2.655,2.5643,2.5977,53600.0],["2008-04-24",2.5691,2.6932,2.5643,2.5691,16000.0],["2008-04-25",2.6025,2.7648,2.6025,2.7028,18600.0],["2008-04-28",2.7457,2.7457,2.6598,2.6693,11400.0],["2008-04-29",2.7075,2.7171,2.5834,2.7028,8600.0],["2008-04-30",2.741,2.7457,2.6646,2.7362,9000.0],["2008-05-01",2.7171,2.7457,2.698,2.7457,10800.0],["2008-05-02",2.7171,2.8604,2.7171,2.8604,8600.0],["2008-05-05",2.7648,2.7887,2.655,2.6693,11800.0],["2008-05-06",2.698,2.7505,2.6932,2.7505,7600.0],["2008-05-07",2.6502,2.8365,2.6264,2.6502,18800.0],["2008-05-08",2.6693,2.6837,2.6264,2.6455,17400.0],["2008-05-09",2.6693,2.6789,2.6264,2.6359,11800.0],["2008-05-12",2.6264,2.6693,2.6168,2.6168,11200.0],["2008-05-13",2.5834,2.5882,2.4688,2.5213,22600.0],["2008-05-14",2.55,2.6646,2.55,2.6073,10400.0],["2008-05-15",2.6359,2.6693,2.4449,2.4879,65400.0],["2008-05-16",2.5309,2.5738,2.5118,2.5643,10200.0],["2008-05-19",2.4927,2.507,2.4019,2.4688,27400.0],["2008-05-20",2.4401,2.5643,2.3924,2.4019,133800.0],["2008-05-21",2.4019,2.4974,2.4019,2.4449,136600.0],["2008-05-22",2.4449,2.5404,2.4019,2.4067,95000.0],["2008-05-23",2.4927,2.5118,2.3685,2.3733,52400.0],["2008-05-27",2.3972,2.4067,2.3685,2.3685,31600.0],["2008-05-28",2.3494,2.3924,2.3208,2.3637,42800.0],["2008-05-29",2.316,2.3637,2.2682,2.2682,25000.0],["2008-05-30",2.2682,2.3876,2.1488,2.2634,65200.0],["2008-06-02",2.2205,2.2443,2.1488,2.1488,37800.0],["2008-06-03",2.1632,2.1632,1.9101,1.9483,53400.0],["2008-06-04",1.9578,2.0056,1.7477,1.8241,128200.0],["2008-06-05",1.8528,1.9053,1.7955,1.8146,61000.0],["2008-06-06",1.8146,1.8146,1.743,1.743,65000.0],["2008-06-09",1.8146,1.9101,1.7286,1.8146,134000.0],["2008-06-10",1.6856,1.7955,1.5758,1.6331,80400.0],["2008-06-11",1.6474,1.8337,1.5806,1.6618,113800.0],["2008-06-12",1.6856,1.7859,1.6092,1.6331,67600.0],["2008-06-13",1.6283,1.6809,1.6283,1.6522,19800.0],["2008-06-16",1.657,1.6713,1.3848,1.4278,151400.0],["2008-06-17",1.4326,1.4994,1.4278,1.4421,193600.0],["2008-06-18",1.423,1.5806,1.3896,1.4421,127600.0],["2008-06-19",1.466,1.6713,1.466,1.6474,87600.0],["2008-06-20",1.614,2.0295,1.4994,2.0056,123600.0],["2008-06-23",1.9865,2.0056,1.934,1.9722,329200.0],["2008-06-24",2.0008,2.1345,1.9435,2.0868,71600.0],["2008-06-25",2.1202,2.3924,2.1202,2.2682,96200.0],["2008-06-26",2.2682,2.3876,1.8767,1.9101,198800.0],["2008-06-27",1.9387,1.9387,1.3848,1.5137,215200.0],["2008-06-30",1.5519,1.6761,1.5519,1.5997,52200.0],["2008-07-01",1.571,1.7047,1.5281,1.6761,34800.0],["2008-07-02",1.6092,1.6856,1.5949,1.6713,22800.0],["2008-07-03",1.7,1.8337,1.6904,1.8337,15000.0],["2008-07-07",1.8385,2.0199,1.8337,1.9435,49600.0],["2008-07-08",1.9769,2.0056,1.7764,1.9722,26400.0],["2008-07-09",1.9817,1.996,1.8862,1.891,8600.0],["2008-07-10",1.9196,1.9578,1.7286,1.7334,16200.0],["2008-07-11",1.8337,1.8671,1.7239,1.8194,12600.0],["2008-07-14",1.8623,1.8719,1.7143,1.743,24600.0],["2008-07-15",1.7191,1.7907,1.7191,1.7334,9800.0],["2008-07-16",1.7955,1.9053,1.7955,1.8432,46000.0],["2008-07-17",1.8671,2.0056,1.8098,1.8385,67200.0],["2008-07-18",1.8671,1.8862,1.8146,1.8576,84800.0],["2008-07-21",1.9149,1.9913,1.8671,1.9817,71800.0],["2008-07-22",2.0056,2.2587,1.9531,2.1679,68600.0],["2008-07-23",2.1584,2.3637,2.1059,2.2921,261200.0],["2008-07-24",2.3255,2.3685,2.1727,2.1775,51800.0],["2008-07-25",2.1441,2.2061,1.934,1.9483,185000.0],["2008-07-28",1.9578,2.0581,1.848,1.9435,114600.0],["2008-07-29",2.0104,2.1727,2.0104,2.1154,60000.0],["2008-07-30",2.273,2.4736,2.2443,2.3446,150800.0],["2008-07-31",2.2778,2.4831,2.2682,2.4354,134600.0],["2008-08-01",2.3972,2.4736,2.3972,2.4592,32800.0],["2008-08-04",2.4592,2.5261,2.4163,2.4688,48600.0],["2008-08-05",2.4831,2.6216,2.4354,2.5404,94000.0],["2008-08-06",2.4974,2.6741,2.4974,2.6073,237200.0],["2008-08-07",2.5404,2.6837,2.5404,2.5834,75200.0],["2008-08-08",2.5404,2.6646,2.5404,2.6502,114400.0],["2008-08-11",2.6932,2.6932,2.5404,2.5929,150400.0],["2008-08-12",2.5261,2.5595,2.4736,2.5118,89600.0],["2008-08-13",2.464,2.5547,2.464,2.5356,52400.0],["2008-08-14",2.4831,2.5452,2.3972,2.4115,84400.0],["2008-08-15",2.4497,2.6311,2.4497,2.5213,85000.0],["2008-08-18",2.6073,2.6073,2.3733,2.4974,119800.0],["2008-08-19",2.3828,2.4401,2.3685,2.3924,17000.0],["2008-08-20",2.3733,2.3733,2.2014,2.2109,55000.0],["2008-08-21",2.2443,2.2682,1.9578,2.0486,105200.0],["2008-08-22",2.0295,2.1345,2.0295,2.1345,112800.0],["2008-08-25",2.0772,2.3828,1.9817,2.2014,148800.0],["2008-08-26",2.2396,2.3351,2.1727,2.273,27200.0],["2008-08-27",2.2205,2.2205,2.1584,2.1679,41200.0],["2008-08-28",2.23,2.23,2.1106,2.1488,91800.0],["2008-08-29",2.1393,2.1393,2.0677,2.1106,24000.0],["2008-09-02",2.1393,2.316,2.0772,2.0868,78800.0],["2008-09-03",2.082,2.1393,2.0533,2.0724,21400.0],["2008-09-04",2.0438,2.0486,2.0056,2.0342,57400.0],["2008-09-05",1.996,2.1297,1.9626,2.0533,32400.0],["2008-09-08",2.0629,2.1632,1.9292,1.934,36600.0],["2008-09-09",1.9626,1.9626,1.8719,1.9053,40000.0],["2008-09-10",1.8814,2.0342,1.8671,1.9626,45800.0],["2008-09-11",1.9435,1.9435,1.9053,1.9149,5600.0],["2008-09-12",1.9435,1.9435,1.8671,1.9435,56200.0],["2008-09-15",1.8623,1.9149,1.8194,1.8385,56000.0],["2008-09-16",1.9005,1.9005,1.7955,1.8337,36200.0],["2008-09-17",1.8432,1.8862,1.7239,1.7477,188600.0],["2008-09-18",1.7143,1.8576,1.6379,1.657,102400.0],["2008-09-19",1.6856,1.9005,1.6856,1.9005,54200.0],["2008-09-22",1.9005,1.9005,1.743,1.7955,35400.0],["2008-09-23",1.805,1.805,1.6665,1.7095,35600.0],["2008-09-24",1.7,1.7668,1.6427,1.6427,27200.0],["2008-09-25",1.6236,1.6283,1.5472,1.5472,63800.0],["2008-09-26",1.5663,1.5663,1.509,1.5328,12200.0],["2008-09-29",1.5472,1.5472,1.2893,1.2893,256800.0],["2008-09-30",1.318,1.4326,1.2941,1.3753,64800.0],["2008-10-01",1.4278,1.5376,1.3753,1.4326,101600.0],["2008-10-02",1.3944,1.4994,1.3609,1.4326,48200.0],["2008-10-03",1.423,1.423,1.1938,1.1938,35800.0],["2008-10-06",1.2081,1.2081,0.9121,0.9264,221000.0],["2008-10-07",0.955,1.1413,0.9312,0.9598,416200.0],["2008-10-08",0.955,1.4755,0.893,0.9598,399400.0],["2008-10-09",0.998,1.1174,0.955,0.9598,81000.0],["2008-10-10",0.9598,1.0171,0.955,0.9598,56200.0],["2008-10-13",1.3418,1.3418,0.9885,1.0983,81600.0],["2008-10-14",1.232,1.3705,0.9789,1.2177,140200.0],["2008-10-15",1.3132,1.3132,0.9646,0.9646,47600.0],["2008-10-16",0.9694,1.0123,0.9073,0.9073,235400.0],["2008-10-17",0.9168,0.9932,0.9168,0.9168,60200.0],["2008-10-20",0.8977,0.9741,0.8834,0.9121,32800.0],["2008-10-21",0.8452,0.955,0.8452,0.9073,77400.0],["2008-10-22",0.9264,0.9359,0.8691,0.8786,77000.0],["2008-10-23",0.8786,0.9359,0.8357,0.8404,125200.0],["2008-10-24",0.8834,0.955,0.8022,0.8022,77600.0],["2008-10-27",0.8643,0.9312,0.7975,0.7975,37600.0],["2008-10-28",0.8404,0.9455,0.8118,0.8357,102000.0],["2008-10-29",0.8643,0.9168,0.8213,0.8213,187600.0],["2008-10-30",0.8118,0.9407,0.8118,0.9025,111800.0],["2008-10-31",0.9121,0.998,0.8882,0.998,113800.0],["2008-11-03",0.955,0.998,0.8834,0.8834,34800.0],["2008-11-04",0.8834,0.998,0.8834,0.9503,22800.0],["2008-11-05",0.9503,0.9503,0.8404,0.8404,85600.0],["2008-11-06",0.8357,0.8834,0.8357,0.8548,54600.0],["2008-11-07",0.8977,0.8977,0.8357,0.8357,75400.0],["2008-11-10",0.8786,0.8786,0.764,0.7688,100000.0],["2008-11-11",0.764,0.8261,0.764,0.807,41200.0],["2008-11-12",0.8022,0.8118,0.7927,0.807,87800.0],["2008-11-13",0.7927,0.8213,0.7927,0.7927,23200.0],["2008-11-14",0.7831,0.7879,0.7402,0.7402,98400.0],["2008-11-17",0.7449,0.7449,0.6781,0.6781,107600.0],["2008-11-18",0.7115,0.7354,0.7067,0.7163,49000.0],["2008-11-19",0.7067,0.7163,0.6494,0.6829,97000.0],["2008-11-20",0.6829,0.7163,0.6685,0.6685,137200.0],["2008-11-21",0.7115,0.7115,0.6972,0.702,35600.0],["2008-11-24",0.6876,0.6972,0.6685,0.6685,39600.0],["2008-11-25",0.702,0.7067,0.6876,0.6972,70800.0],["2008-11-26",0.6924,0.8166,0.6829,0.6972,218200.0],["2008-11-28",0.6972,0.7449,0.6876,0.7115,847000.0],["2008-12-01",0.7211,0.8309,0.7163,0.7163,30000.0],["2008-12-02",0.7115,0.8834,0.7115,0.8118,50800.0],["2008-12-03",0.8357,1.189,0.8357,1.189,99200.0],["2008-12-04",1.0267,1.0505,0.8118,0.9646,166400.0],["2008-12-05",0.9598,0.9598,0.8882,0.9598,19600.0],["2008-12-08",1.0076,1.0649,0.9885,0.9885,13400.0],["2008-12-09",1.0028,1.041,0.9598,1.0028,8000.0],["2008-12-10",0.9359,1.0314,0.9359,0.955,20000.0],["2008-12-11",1.0028,1.0219,0.9407,0.9694,5000.0],["2008-12-12",0.9168,0.9694,0.9168,0.9598,18200.0],["2008-12-15",1.0362,1.0362,0.955,0.998,52800.0],["2008-12-16",1.0123,1.0123,0.955,0.955,58600.0],["2008-12-17",0.955,0.9837,0.9312,0.9312,51000.0],["2008-12-18",0.9312,0.9646,0.9168,0.9312,73600.0],["2008-12-19",0.9741,1.0123,0.9741,1.0123,36800.0],["2008-12-22",0.9694,1.0076,0.8357,0.8595,112400.0],["2008-12-23",0.8643,0.8882,0.8357,0.8357,54800.0],["2008-12-24",0.8357,0.8595,0.8357,0.8595,31600.0],["2008-12-26",0.8452,0.8834,0.8357,0.8548,11600.0],["2008-12-29",0.8977,0.9216,0.8309,0.9216,34800.0],["2008-12-30",0.9741,0.9837,0.8834,0.9312,70000.0],["2008-12-31",0.955,0.9598,0.955,0.955,18800.0],["2009-01-02",0.9646,0.9646,0.9073,0.9455,70400.0],["2009-01-05",0.9264,0.9646,0.9168,0.9168,5400.0],["2009-01-06",0.9837,1.1269,0.9359,1.1078,56600.0],["2009-01-07",1.189,1.189,1.041,1.041,98000.0],["2009-01-08",1.0458,1.0505,0.9932,0.998,21200.0],["2009-01-09",0.9837,1.0983,0.9646,1.084,28600.0],["2009-01-12",1.084,1.084,0.998,1.0458,17600.0],["2009-01-13",1.0458,1.0792,1.0219,1.0792,38000.0],["2009-01-14",1.0314,1.1317,1.0314,1.1317,91800.0],["2009-01-15",1.1317,1.1413,1.0601,1.1365,39600.0],["2009-01-16",1.0887,1.0983,1.0744,1.0744,7600.0],["2009-01-20",1.0505,1.1222,1.0219,1.041,18600.0],["2009-01-21",0.9741,1.0362,0.9741,1.0362,3000.0],["2009-01-22",0.9694,1.0028,0.955,0.9694,37000.0],["2009-01-23",0.9312,1.0123,0.9312,1.0123,22400.0],["2009-01-26",1.0267,1.0267,0.9121,0.9216,43000.0],["2009-01-27",0.9455,0.9455,0.9073,0.9073,10400.0],["2009-01-28",0.9121,0.9216,0.9121,0.9168,4600.0],["2009-01-29",0.9598,0.9837,0.8834,0.8882,24200.0],["2009-01-30",0.9407,0.9455,0.8643,0.8691,7800.0],["2009-02-02",0.8595,0.8977,0.8452,0.8452,18000.0],["2009-02-03",0.8118,0.8357,0.764,0.764,83200.0],["2009-02-04",0.8786,0.8834,0.7736,0.7736,187800.0],["2009-02-05",0.7784,0.8548,0.764,0.85,82000.0],["2009-02-06",0.7879,0.955,0.7688,0.8739,27000.0],["2009-02-09",0.8452,0.9407,0.8404,0.9216,29200.0],["2009-02-10",0.955,0.9932,0.955,0.9646,43600.0],["2009-02-11",0.9932,1.0028,0.9503,0.9837,29600.0],["2009-02-12",0.9646,0.9932,0.8404,0.9455,17800.0],["2009-02-13",0.9503,0.998,0.9503,0.9885,62800.0],["2009-02-17",0.955,0.9598,0.9216,0.9264,92800.0],["2009-02-18",0.9503,0.9789,0.9312,0.955,17000.0],["2009-02-19",0.9503,0.9598,0.8691,0.9598,20400.0],["2009-02-20",0.9407,0.9694,0.9312,0.9503,29000.0],["2009-02-23",0.955,0.9646,0.9503,0.9646,15800.0],["2009-02-24",0.9503,0.9598,0.9407,0.9503,30400.0],["2009-02-25",0.9503,0.9789,0.9216,0.9312,616800.0],["2009-02-26",0.9359,0.9503,0.9312,0.9455,2400.0],["2009-02-27",0.9168,0.9407,0.9168,0.9216,6200.0],["2009-03-02",0.9312,0.9455,0.9168,0.9264,43200.0],["2009-03-03",0.9025,0.9789,0.8404,0.9789,19200.0],["2009-03-04",0.9312,0.9503,0.9312,0.9312,1400.0],["2009-03-05",0.9598,0.9646,0.9121,0.9312,18000.0],["2009-03-06",0.955,0.955,0.9073,0.9312,71600.0],["2009-03-09",0.9168,0.9741,0.9168,0.9503,16400.0],["2009-03-10",0.9455,1.0505,0.9407,0.9932,103400.0],["2009-03-11",0.9646,0.9694,0.9455,0.9694,10000.0],["2009-03-12",0.9885,0.9885,0.9359,0.9407,5400.0],["2009-03-13",0.9455,0.9455,0.9312,0.9312,38600.0],["2009-03-16",0.9407,0.9455,0.9312,0.9359,19000.0],["2009-03-17",0.9312,0.9455,0.9168,0.9312,2400.0],["2009-03-18",0.9359,0.9455,0.9121,0.9312,4200.0],["2009-03-19",0.9121,0.9121,0.8595,0.8595,31000.0],["2009-03-20",0.9121,1.041,0.8834,1.041,68800.0],["2009-03-23",0.9932,0.9932,0.9312,0.9407,12400.0],["2009-03-24",0.9407,0.9407,0.9407,0.9407,0.0],["2009-03-25",0.9503,0.9503,0.9455,0.9503,2400.0],["2009-03-26",0.9598,0.9932,0.9312,0.9932,15000.0],["2009-03-27",0.9503,0.9503,0.9121,0.9312,6000.0],["2009-03-30",0.9359,0.9407,0.9312,0.9312,2600.0],["2009-03-31",0.9312,0.9407,0.9312,0.9359,1600.0],["2009-04-01",0.9359,0.9359,0.9312,0.9312,2400.0],["2009-04-02",0.9455,0.9598,0.9455,0.9598,2200.0],["2009-04-03",0.9694,1.041,0.9694,1.041,83600.0],["2009-04-06",1.041,1.0505,1.0267,1.0362,40200.0],["2009-04-07",1.0458,1.0458,0.9312,0.9646,32400.0],["2009-04-08",0.9407,0.9598,0.9359,0.9598,1400.0],["2009-04-09",0.9407,0.9598,0.9264,0.9312,5200.0],["2009-04-13",0.955,0.9598,0.9121,0.9216,8400.0],["2009-04-14",0.9264,1.0267,0.9264,0.955,9400.0],["2009-04-15",0.9789,0.9837,0.9646,0.9646,5400.0],["2009-04-16",1.0028,1.0171,0.9312,0.9312,11000.0],["2009-04-17",0.9885,0.9885,0.9168,0.9168,5800.0],["2009-04-20",1.0267,1.0267,1.0076,1.0076,3400.0],["2009-04-21",1.0267,1.0553,1.0076,1.0553,14800.0],["2009-04-22",1.0076,1.084,0.955,1.084,31400.0],["2009-04-23",1.0887,1.0887,1.0601,1.0744,11400.0],["2009-04-24",1.084,1.084,1.0744,1.0744,4800.0],["2009-04-27",1.0219,1.041,1.0219,1.0314,1800.0],["2009-04-28",1.0219,1.0219,1.0219,1.0219,200.0],["2009-04-29",1.0076,1.0171,0.955,0.9598,9800.0],["2009-04-30",1.0219,1.0219,0.998,0.998,400.0],["2009-05-01",0.998,1.0028,0.9598,0.9694,15200.0],["2009-05-04",0.9885,1.1222,0.9694,1.0792,60600.0],["2009-05-05",1.1031,1.1938,1.0219,1.1938,45000.0],["2009-05-06",1.1938,1.6856,1.1938,1.6856,157400.0],["2009-05-07",1.6952,1.9053,1.38,1.5472,150600.0],["2009-05-08",1.6236,1.6522,1.5185,1.5472,95800.0],["2009-05-11",1.5233,1.7525,1.3275,1.5519,69600.0],["2009-05-12",1.6474,1.6474,1.4803,1.5233,5000.0],["2009-05-13",1.2989,1.5137,1.2989,1.3227,10000.0],["2009-05-14",1.2654,1.2654,1.1365,1.1461,3000.0],["2009-05-15",1.189,1.5281,1.189,1.2416,100000.0],["2009-05-18",1.2893,1.4564,1.2893,1.4182,19600.0],["2009-05-19",1.4708,1.4803,1.4278,1.4803,34400.0],["2009-05-20",1.466,1.7239,1.4373,1.6045,121600.0],["2009-05-21",1.6045,1.6092,1.3275,1.3275,56000.0],["2009-05-22",1.4421,1.4469,1.3275,1.4326,28400.0],["2009-05-26",1.4326,1.4373,1.3991,1.4373,69400.0],["2009-05-27",1.4278,1.4469,1.4278,1.4373,6200.0],["2009-05-28",1.4373,1.4373,1.4373,1.4373,2200.0],["2009-05-29",1.4326,1.4755,1.4326,1.4755,34400.0],["2009-06-01",1.4326,1.6522,1.4326,1.6522,14000.0],["2009-06-02",1.5519,1.6713,1.5519,1.6618,27800.0],["2009-06-03",1.5806,1.7621,1.571,1.7191,24400.0],["2009-06-04",1.7668,1.9101,1.7668,1.9053,72600.0],["2009-06-05",1.9196,2.0104,1.9005,1.9817,42400.0],["2009-06-08",2.0629,2.2778,2.039,2.2778,88000.0],["2009-06-09",2.2443,2.2443,2.0342,2.2396,82600.0],["2009-06-10",2.2157,2.2921,2.2157,2.2443,35600.0],["2009-06-11",2.2252,2.359,2.1823,2.359,42800.0],["2009-06-12",2.3637,2.3876,2.3064,2.3446,42800.0],["2009-06-15",2.3494,2.4306,2.3351,2.3446,49600.0],["2009-06-16",2.359,2.4401,2.359,2.3876,63200.0],["2009-06-17",2.3924,2.4974,2.3637,2.4974,40000.0],["2009-06-18",2.5452,2.7028,2.5452,2.6264,64000.0],["2009-06-19",2.5786,2.5977,2.3637,2.3781,116200.0],["2009-06-22",2.3876,2.4545,2.3637,2.3972,42800.0],["2009-06-23",2.4019,2.5261,2.4019,2.4545,20400.0],["2009-06-24",2.421,2.6216,2.421,2.5977,85200.0],["2009-06-25",2.5691,2.6837,2.5547,2.6646,75200.0],["2009-06-26",2.7028,2.7457,2.7028,2.7362,24600.0],["2009-06-29",2.7457,2.8078,2.6311,2.8078,22000.0],["2009-06-30",2.8126,2.8126,2.612,2.6264,35600.0],["2009-07-01",2.7457,2.7553,2.6073,2.612,25600.0],["2009-07-02",2.5738,2.5977,2.3399,2.3399,22200.0],["2009-07-06",2.3255,2.3446,1.996,2.0486,32400.0],["2009-07-07",2.0915,2.2205,1.8623,1.8767,27000.0],["2009-07-08",1.8862,2.0581,1.8432,1.9101,29800.0],["2009-07-09",1.9101,1.934,1.7191,1.7621,19000.0],["2009-07-10",1.6236,1.7095,1.5519,1.6665,25400.0],["2009-07-13",1.6713,1.743,1.6236,1.6236,36400.0],["2009-07-14",1.6761,1.8146,1.6761,1.7286,20600.0],["2009-07-15",1.8146,1.934,1.7573,1.934,56400.0],["2009-07-16",2.0724,2.3112,1.9578,2.3112,19000.0],["2009-07-17",2.3733,2.4449,2.1775,2.2921,13400.0],["2009-07-20",2.5022,2.6025,2.1393,2.3303,52200.0],["2009-07-21",2.316,2.5547,2.316,2.4545,28600.0],["2009-07-22",2.3017,2.4115,2.1918,2.4115,26400.0],["2009-07-23",2.1918,2.5309,2.1536,2.4354,8400.0],["2009-07-24",2.3208,2.4592,2.1536,2.4592,48800.0],["2009-07-27",2.3972,2.421,1.8958,2.1823,111400.0],["2009-07-28",1.9244,2.4592,1.9244,2.23,89600.0],["2009-07-29",2.23,2.3112,2.23,2.3112,10000.0],["2009-07-30",2.3064,2.4688,2.3064,2.4401,24000.0],["2009-07-31",2.3828,2.4592,2.2252,2.2252,4400.0],["2009-08-03",2.316,2.421,2.3064,2.316,17400.0],["2009-08-04",2.3876,2.5213,2.2826,2.3781,26800.0],["2009-08-05",2.3255,2.3828,2.2205,2.2205,37200.0],["2009-08-06",2.2682,2.4115,2.1679,2.4115,19000.0],["2009-08-07",2.3876,2.3876,2.2825,2.3876,47200.0],["2009-08-10",2.316,2.316,2.1536,2.1536,5000.0],["2009-08-11",2.2109,2.3876,2.187,2.3876,12400.0],["2009-08-12",2.2396,2.3828,2.2109,2.3828,4600.0],["2009-08-13",2.3112,2.3351,2.2014,2.2014,4400.0],["2009-08-14",2.2205,2.3303,2.1632,2.2778,8000.0],["2009-08-17",2.2634,2.2921,2.2252,2.2443,2200.0],["2009-08-18",2.2252,2.2682,2.1202,2.2682,10000.0],["2009-08-19",2.2205,2.3208,2.1345,2.1345,8600.0],["2009-08-20",2.1011,2.1727,2.0868,2.0868,11600.0],["2009-08-21",2.0868,2.3112,1.9769,2.3017,24800.0],["2009-08-24",2.2443,2.2873,2.2205,2.2443,11200.0],["2009-08-25",2.0724,2.1775,2.0724,2.1345,8200.0],["2009-08-26",2.0677,2.1488,1.9817,2.1011,30000.0],["2009-08-27",2.1441,2.3733,2.1106,2.3733,25800.0],["2009-08-28",2.3399,2.3399,2.2491,2.2682,6400.0],["2009-08-31",2.3208,2.3828,2.2634,2.3255,65600.0],["2009-09-01",2.3208,2.3208,2.1202,2.1727,14400.0],["2009-09-02",2.1059,2.1775,2.1059,2.1441,8800.0],["2009-09-03",2.1536,2.3351,2.125,2.3303,34600.0],["2009-09-04",2.2778,2.316,2.2157,2.3112,42000.0],["2009-09-08",2.2826,2.3112,2.2252,2.2396,7800.0],["2009-09-09",2.2826,2.3876,2.2682,2.2778,57600.0],["2009-09-10",2.2443,2.2826,2.1584,2.1679,8200.0],["2009-09-11",2.2491,2.3446,2.2157,2.2205,32200.0],["2009-09-14",2.2205,2.2205,2.2205,2.2205,0.0],["2009-09-15",2.2252,2.3876,2.2014,2.3876,10400.0],["2009-09-16",2.2109,2.3112,2.1727,2.2873,18600.0],["2009-09-17",2.2157,2.3685,2.2061,2.3446,41400.0],["2009-09-18",2.2873,2.5022,2.2873,2.5022,70000.0],["2009-09-21",2.4354,2.507,2.3303,2.3351,45400.0],["2009-09-22",2.4019,2.5691,2.359,2.5691,60200.0],["2009-09-23",2.464,2.6168,2.4067,2.5738,20800.0],["2009-09-24",2.5929,2.5929,2.4258,2.5261,33000.0],["2009-09-25",2.4736,2.4736,2.3255,2.359,38200.0],["2009-09-28",2.421,2.421,2.359,2.3924,2400.0],["2009-09-29",2.3876,2.3972,2.3494,2.3876,23800.0],["2009-09-30",2.3685,2.3828,2.3208,2.3446,17600.0],["2009-10-01",2.3208,2.3924,2.273,2.273,20000.0],["2009-10-02",2.2205,2.2826,2.0772,2.0772,16400.0],["2009-10-05",2.1345,2.4449,2.1345,2.3303,92000.0],["2009-10-06",2.2491,2.3446,2.2491,2.3399,26000.0],["2009-10-07",2.2252,2.3112,2.1966,2.3112,8200.0],["2009-10-08",2.316,2.3876,2.316,2.3876,14400.0],["2009-10-09",2.3876,2.4306,2.3303,2.3876,12600.0],["2009-10-12",2.3876,2.421,2.2873,2.421,6200.0],["2009-10-13",2.4115,2.4115,2.3876,2.3876,3600.0],["2009-10-14",2.3972,2.3972,2.316,2.3781,41000.0],["2009-10-15",2.3399,2.3781,2.3399,2.359,6400.0],["2009-10-16",2.3399,2.359,2.3017,2.3017,9800.0],["2009-10-19",2.2826,2.2826,2.2778,2.2778,1200.0],["2009-10-20",2.2826,2.316,2.2778,2.2921,3400.0],["2009-10-21",2.316,2.4306,2.316,2.3542,20400.0],["2009-10-22",2.3399,2.3542,2.3351,2.3399,5200.0],["2009-10-23",2.2634,2.316,2.2539,2.2826,3800.0],["2009-10-26",2.2587,2.421,2.2443,2.421,12400.0],["2009-10-27",2.2969,2.3733,2.2969,2.3542,11200.0],["2009-10-28",2.3542,2.3542,2.3542,2.3542,0.0],["2009-10-29",2.1679,2.1775,2.0629,2.1441,18800.0],["2009-10-30",2.1488,2.4736,2.1345,2.4067,24600.0],["2009-11-02",2.3637,2.4592,2.3542,2.4306,25200.0],["2009-11-03",2.3924,2.3924,2.316,2.3876,5600.0],["2009-11-04",2.3494,2.3494,2.187,2.2587,25800.0],["2009-11-05",2.3017,2.3733,2.1918,2.3733,2600.0],["2009-11-06",2.2061,2.316,2.1584,2.2921,9600.0],["2009-11-09",2.1679,2.187,2.1488,2.1727,18800.0],["2009-11-10",2.1488,2.2205,2.1297,2.2157,3800.0],["2009-11-11",2.2587,2.3112,2.2443,2.2491,14400.0],["2009-11-12",2.2491,2.2491,2.1727,2.2109,3200.0],["2009-11-13",2.187,2.273,2.1536,2.273,12400.0],["2009-11-16",2.23,2.2873,2.1536,2.23,8800.0],["2009-11-17",2.273,2.359,2.2682,2.359,16800.0],["2009-11-18",2.273,2.3064,2.2587,2.3017,11800.0],["2009-11-19",2.2587,2.316,2.2587,2.273,19600.0],["2009-11-20",2.2014,2.3017,2.2014,2.2921,10400.0],["2009-11-23",2.2587,2.2969,2.2587,2.2969,3600.0],["2009-11-24",2.2539,2.316,2.2539,2.3112,11800.0],["2009-11-25",2.2443,2.2443,2.2348,2.2443,1000.0],["2009-11-27",2.2396,2.2396,1.9005,2.0677,58000.0],["2009-11-30",2.0724,2.0963,2.0342,2.039,21600.0],["2009-12-01",2.039,2.2969,1.9913,2.125,71600.0],["2009-12-02",2.2634,2.2634,2.0915,2.2061,114000.0],["2009-12-03",2.2014,2.2205,2.1727,2.2014,3200.0],["2009-12-04",2.1966,2.1966,2.0295,2.1011,140600.0],["2009-12-07",2.0724,2.3351,2.0295,2.2205,110400.0],["2009-12-08",2.2539,2.2921,2.187,2.2539,69000.0],["2009-12-09",2.2109,2.273,2.0533,2.1011,110800.0],["2009-12-10",2.1679,2.1679,1.9387,2.0056,110800.0],["2009-12-11",2.039,2.1966,1.9435,2.0008,16000.0],["2009-12-14",1.9626,2.0056,1.9435,1.9435,19600.0],["2009-12-15",1.9674,2.0486,1.9387,2.0151,47200.0],["2009-12-16",1.9578,1.996,1.934,1.9578,88400.0],["2009-12-17",1.9578,1.9578,1.7812,1.8146,124600.0],["2009-12-18",1.8146,1.891,1.8146,1.891,84800.0],["2009-12-21",1.8719,1.9053,1.848,1.8719,51200.0],["2009-12-22",1.7764,1.7907,1.4899,1.7573,171200.0],["2009-12-23",1.7764,1.8671,1.6856,1.7907,36000.0],["2009-12-24",1.7095,1.7859,1.7095,1.7859,4200.0],["2009-12-28",1.7907,1.9005,1.7764,1.9005,34400.0],["2009-12-29",1.8528,1.9817,1.8528,1.9244,15200.0],["2009-12-30",1.8528,1.9101,1.7668,1.8576,12400.0],["2009-12-31",1.8958,2.1154,1.8814,2.0104,64800.0],["2010-01-04",2.0008,2.2682,1.934,2.2682,38200.0],["2010-01-05",2.2252,2.2348,1.9674,2.0056,52200.0],["2010-01-06",1.9674,2.0104,1.9435,1.9674,47200.0],["2010-01-07",1.934,1.934,1.9101,1.9101,11600.0],["2010-01-08",1.8671,1.8862,1.8289,1.8432,28400.0],["2010-01-11",1.805,1.891,1.805,1.891,8800.0],["2010-01-12",1.9005,1.9722,1.9005,1.9387,16200.0],["2010-01-13",1.8767,1.9865,1.8146,1.8528,133400.0],["2010-01-14",1.8385,1.8862,1.8146,1.8719,898200.0],["2010-01-15",1.8671,1.8814,1.8432,1.8432,600.0],["2010-01-19",1.9292,1.9292,1.8528,1.891,33400.0],["2010-01-20",1.8241,1.9005,1.8241,1.891,4600.0],["2010-01-21",1.8814,1.8814,1.8194,1.8241,1400.0],["2010-01-22",1.8241,1.8671,1.8146,1.8146,39400.0],["2010-01-25",1.8146,1.8862,1.8146,1.8862,23800.0],["2010-01-26",1.8241,1.891,1.8146,1.8385,80600.0],["2010-01-27",1.8767,1.8814,1.7382,1.7573,109800.0],["2010-01-28",1.8194,1.8814,1.7239,1.8337,23800.0],["2010-01-29",1.8719,1.8719,1.7191,1.7191,27200.0],["2010-02-01",1.7191,1.9483,1.7095,1.9101,48000.0],["2010-02-02",1.8719,1.9196,1.7859,1.848,12200.0],["2010-02-03",1.805,1.8289,1.7477,1.7525,15200.0],["2010-02-04",1.8576,1.8576,1.509,1.5758,92800.0],["2010-02-05",1.6188,1.6188,1.4421,1.5137,79000.0],["2010-02-08",1.5376,1.5854,1.5137,1.5137,28600.0],["2010-02-09",1.5854,1.7477,1.5281,1.7334,63600.0],["2010-02-10",1.7573,1.8528,1.7525,1.8528,40400.0],["2010-02-11",1.8528,1.996,1.8528,1.996,93800.0],["2010-02-12",1.996,1.996,1.9531,1.9531,6400.0],["2010-02-16",1.9196,1.9292,1.9005,1.9149,1200.0],["2010-02-17",1.9196,1.9531,1.7955,1.9005,44600.0],["2010-02-18",1.8528,1.8767,1.7907,1.8337,16800.0],["2010-02-19",1.7955,1.9196,1.7955,1.891,3400.0],["2010-02-22",1.9674,2.0104,1.8671,1.9722,11600.0],["2010-02-23",1.9817,1.9817,1.8576,1.9722,17600.0],["2010-02-24",1.934,2.0247,1.934,2.0247,14800.0],["2010-02-25",1.996,2.1441,1.996,2.1393,77600.0],["2010-02-26",2.1345,2.2682,2.1345,2.1918,157200.0],["2010-03-01",2.1536,2.2205,2.0151,2.2157,57000.0],["2010-03-02",2.2491,2.3303,2.187,2.3303,26600.0],["2010-03-03",2.2969,2.2969,2.2109,2.2252,10000.0],["2010-03-04",2.2396,2.4019,2.2014,2.3828,53200.0],["2010-03-05",2.3733,2.5261,2.3208,2.5022,58200.0],["2010-03-08",2.3064,2.4354,2.2969,2.316,183800.0],["2010-03-09",2.316,2.5738,2.316,2.5309,121600.0],["2010-03-10",2.5691,2.7314,2.4592,2.5213,151800.0],["2010-03-11",2.4545,2.5643,2.4401,2.4783,19600.0],["2010-03-12",2.4927,2.7362,2.3351,2.4736,22000.0],["2010-03-15",2.4736,2.698,2.273,2.6884,124400.0],["2010-03-16",2.6837,2.7792,2.6598,2.7219,131200.0],["2010-03-17",2.7601,2.803,2.6311,2.7983,28000.0],["2010-03-18",2.8126,2.8747,2.7457,2.8747,173000.0],["2010-03-19",2.889,2.9463,2.612,2.6168,224000.0],["2010-03-22",2.5834,2.741,2.5834,2.6932,24400.0],["2010-03-23",2.655,2.7935,2.6025,2.6837,27800.0],["2010-03-24",2.655,2.803,2.5547,2.7362,13600.0],["2010-03-25",2.741,2.8508,2.6502,2.8508,12800.0],["2010-03-26",2.8508,2.8651,2.7457,2.8651,19800.0],["2010-03-29",2.8365,2.9368,2.7983,2.8795,25600.0],["2010-03-30",2.889,2.9368,2.8747,2.9368,25600.0],["2010-03-31",2.9415,3.08,2.8699,2.8795,140000.0],["2010-04-01",2.9272,2.9559,2.8174,2.9559,26800.0],["2010-04-05",2.9988,3.0323,2.9845,3.0275,8400.0],["2010-04-06",2.9893,3.0275,2.9368,3.0084,34200.0],["2010-04-07",2.9845,3.1278,2.9559,3.1039,180400.0],["2010-04-08",3.0418,3.3235,3.0418,3.2376,90400.0],["2010-04-09",3.2233,3.3188,3.1994,3.2997,61600.0],["2010-04-12",3.271,3.4334,3.271,3.4334,46400.0],["2010-04-13",3.3713,3.4047,3.2997,3.3092,15800.0],["2010-04-14",3.4286,3.4334,3.3426,3.3761,31800.0],["2010-04-15",3.3379,3.4047,3.3379,3.3761,133800.0],["2010-04-16",3.3283,3.4047,3.3235,3.3856,39200.0],["2010-04-19",3.3331,3.3379,3.1946,3.2185,32000.0],["2010-04-20",3.2137,3.3092,3.0514,3.0943,51400.0],["2010-04-21",3.123,3.2997,3.0466,3.2901,98800.0],["2010-04-22",3.2519,3.3235,3.0991,3.3044,31400.0],["2010-04-23",3.2997,3.3426,3.2471,3.3283,18800.0],["2010-04-26",3.3379,3.3713,3.3044,3.314,19800.0],["2010-04-27",3.3761,3.3761,3.1325,3.2089,35800.0],["2010-04-28",3.2662,3.3713,3.2662,3.3713,31600.0],["2010-04-29",3.3426,3.4286,3.3235,3.4286,735800.0],["2010-04-30",3.5384,3.887,3.4382,3.5337,154800.0],["2010-05-03",3.5862,3.6769,3.5432,3.6148,69400.0],["2010-05-04",3.6148,3.6817,3.3904,3.5337,103200.0],["2010-05-05",3.5528,3.7485,3.4811,3.6148,36400.0],["2010-05-06",3.5766,3.6721,3.4286,3.4716,50200.0],["2010-05-07",3.7867,3.7867,3.3665,3.5528,36600.0],["2010-05-10",3.6769,3.6769,3.462,3.5862,50800.0],["2010-05-11",3.462,3.6244,3.462,3.5814,49000.0],["2010-05-12",3.9109,3.9109,3.6865,3.7581,1731000.0],["2010-05-13",3.5814,3.7963,3.5814,3.7342,62600.0],["2010-05-14",3.7103,3.8202,3.5766,3.7008,61800.0],["2010-05-17",3.7963,3.7963,3.6674,3.6865,33600.0],["2010-05-18",3.8154,3.8154,3.5289,3.5528,48000.0],["2010-05-19",3.5814,3.7008,3.505,3.653,55200.0],["2010-05-20",3.5289,3.5814,3.3044,3.3426,135000.0],["2010-05-21",3.2233,3.4143,3.1803,3.2901,102800.0],["2010-05-24",3.2376,3.3713,3.1994,3.2376,30200.0],["2010-05-25",3.1039,3.2424,3.08,3.2233,39600.0],["2010-05-26",3.3474,3.3474,3.0943,3.1898,67800.0],["2010-05-27",3.2853,3.3044,3.2185,3.3044,115400.0],["2010-05-28",3.3188,3.3522,3.2806,3.2853,59800.0],["2010-06-01",3.2233,3.3188,3.2233,3.2233,12800.0],["2010-06-02",3.271,3.3188,3.123,3.2328,69400.0],["2010-06-03",3.3331,3.3474,3.2758,3.3331,7800.0],["2010-06-04",3.3426,3.4668,3.2949,3.3426,159600.0],["2010-06-07",3.3379,3.3904,3.2949,3.2997,45600.0],["2010-06-08",3.3952,3.3952,3.0848,3.2137,67200.0],["2010-06-09",3.2376,3.2662,2.9702,3.0084,46200.0],["2010-06-10",3.0991,3.2615,3.0991,3.2567,38600.0],["2010-06-11",3.2089,3.2424,3.1755,3.2042,73400.0],["2010-06-14",3.2662,3.357,3.2662,3.3044,29000.0],["2010-06-15",3.3426,3.357,3.1898,3.3426,68000.0],["2010-06-16",3.3474,3.3761,3.3044,3.357,35200.0],["2010-06-17",3.3856,3.4955,3.357,3.462,86000.0],["2010-06-18",3.4955,3.505,3.3522,3.4955,58800.0],["2010-06-21",3.5337,3.5575,3.4477,3.462,35600.0],["2010-06-22",3.462,3.5528,3.4429,3.4955,27000.0],["2010-06-23",3.5241,3.5241,3.4143,3.4859,82000.0],["2010-06-24",3.4429,3.5575,3.4429,3.5575,72800.0],["2010-06-25",3.5814,3.5814,3.3904,3.5002,87000.0],["2010-06-28",3.5575,3.5575,3.3617,3.4859,39000.0],["2010-06-29",3.4047,3.5002,3.271,3.3426,26800.0],["2010-06-30",3.3426,3.3617,3.2233,3.228,29000.0],["2010-07-01",3.462,3.5814,3.4095,3.4764,294400.0],["2010-07-02",3.6148,3.7438,3.5337,3.7056,191400.0],["2010-07-06",3.7247,3.7629,3.5432,3.6435,124200.0],["2010-07-07",3.653,3.8154,3.6053,3.7676,75600.0],["2010-07-08",3.8202,3.8775,3.7103,3.8488,83000.0],["2010-07-09",3.8679,4.1067,3.8679,4.0876,808400.0],["2010-07-12",4.1067,4.1926,4.0924,4.164,255800.0],["2010-07-13",4.1926,4.1926,4.1258,4.1783,133600.0],["2010-07-14",4.1783,4.2022,4.1783,4.1926,43200.0],["2010-07-15",4.1926,4.2022,4.1735,4.2022,71400.0],["2010-07-16",4.1783,4.2213,4.0112,4.0589,609600.0],["2010-07-19",4.0733,4.1162,4.0398,4.0733,83600.0],["2010-07-20",3.9921,4.0733,3.8393,4.0733,47600.0],["2010-07-21",4.0589,4.0589,3.8393,3.9539,127200.0],["2010-07-22",4.2022,4.2022,3.8727,3.9873,122600.0],["2010-07-23",4.0542,4.1019,3.9873,4.0112,60200.0],["2010-07-26",4.0398,4.3454,4.0351,4.2977,487800.0],["2010-07-27",4.4266,4.503,4.3454,4.3741,280400.0],["2010-07-28",4.4027,4.694,4.4027,4.5269,208800.0],["2010-07-29",4.6415,4.7227,4.5269,4.5747,316600.0],["2010-07-30",4.6224,4.6749,4.4648,4.4839,172600.0],["2010-08-02",4.5126,4.7275,4.355,4.5364,267600.0],["2010-08-03",4.5842,4.6558,4.2595,4.2881,402600.0],["2010-08-04",4.398,4.5747,4.3789,4.5556,187000.0],["2010-08-05",4.5221,4.5221,4.3407,4.4553,68600.0],["2010-08-06",4.4409,4.5556,4.312,4.3741,86200.0],["2010-08-09",4.4362,4.4648,3.9395,4.0733,314400.0],["2010-08-10",4.0255,4.0303,3.8679,3.8822,113400.0],["2010-08-11",3.7867,3.7867,3.5002,3.6483,271200.0],["2010-08-12",3.6101,3.8154,3.5384,3.7915,128400.0],["2010-08-13",3.7915,3.9395,3.7724,3.8202,203800.0],["2010-08-16",3.7485,3.9204,3.6865,3.8202,299200.0],["2010-08-17",3.8775,4.0207,3.8679,4.0064,62200.0],["2010-08-18",3.9634,3.9921,3.8536,3.8918,150800.0],["2010-08-19",3.8011,3.8536,3.4382,3.5241,564600.0],["2010-08-20",3.4955,3.5432,3.3092,3.4477,917400.0],["2010-08-23",3.4477,3.5623,3.314,3.3999,260800.0],["2010-08-24",3.3665,3.4382,3.3044,3.3522,106000.0],["2010-08-25",3.3092,3.3426,3.1612,3.2042,455400.0],["2010-08-26",3.2042,3.3235,3.1946,3.2806,64600.0],["2010-08-27",3.3331,3.5289,3.2424,3.5098,76200.0],["2010-08-30",3.4286,3.5432,3.314,3.357,251800.0],["2010-08-31",3.3426,3.3426,3.1755,3.1898,440000.0],["2010-09-01",3.2137,3.4716,3.2137,3.3808,60200.0],["2010-09-02",3.3904,3.3904,3.2901,3.357,31400.0],["2010-09-03",3.3713,3.5337,3.3713,3.5337,59800.0],["2010-09-07",3.5432,3.6674,3.5146,3.6148,83800.0],["2010-09-08",3.6578,3.8154,3.5862,3.6817,139000.0],["2010-09-09",3.6912,3.6912,3.5098,3.6339,122000.0],["2010-09-10",3.6865,3.8202,3.6865,3.7629,58400.0],["2010-09-13",3.8202,3.9013,3.7724,3.8106,58600.0],["2010-09-14",3.8249,4.016,3.8154,3.8775,43800.0],["2010-09-15",3.8822,3.9061,3.8202,3.8202,36600.0],["2010-09-16",3.8345,3.8775,3.7294,3.7533,156000.0],["2010-09-17",3.8106,3.9443,3.7533,3.8631,84800.0],["2010-09-20",3.9013,3.9013,3.696,3.7247,198800.0],["2010-09-21",3.7056,3.8393,3.548,3.8058,104200.0],["2010-09-22",3.7629,3.8202,3.7342,3.7724,137000.0],["2010-09-23",3.7533,3.8536,3.7485,3.844,46600.0],["2010-09-24",3.8679,3.8679,3.782,3.8202,57400.0],["2010-09-27",3.8106,3.8536,3.7676,3.782,60600.0],["2010-09-28",3.8011,3.8202,3.6865,3.7963,51000.0],["2010-09-29",3.7963,3.8011,3.696,3.7008,132000.0],["2010-09-30",3.7008,3.7008,3.4525,3.5671,291200.0],["2010-10-01",3.6005,3.6626,3.5002,3.6578,88000.0],["2010-10-04",3.6292,3.653,3.4429,3.5146,96800.0],["2010-10-05",3.5766,3.6483,3.4573,3.5528,171200.0],["2010-10-06",3.5623,3.6196,3.3426,3.3713,84400.0],["2010-10-07",3.4095,3.6244,3.4095,3.548,62000.0],["2010-10-08",3.5337,3.5528,3.4525,3.505,61600.0],["2010-10-11",3.4859,3.6626,3.3904,3.6626,57400.0],["2010-10-12",3.6626,3.6626,3.4955,3.6005,39800.0],["2010-10-13",3.6292,3.739,3.5098,3.7247,82800.0],["2010-10-14",3.7294,3.7438,3.5241,3.5384,67600.0],["2010-10-15",3.5766,3.6292,3.5384,3.5957,137600.0],["2010-10-18",3.5766,3.653,3.5575,3.5719,37600.0],["2010-10-19",3.5384,3.5384,3.3188,3.3283,132200.0],["2010-10-20",3.3617,3.3761,3.166,3.271,486400.0],["2010-10-21",3.2997,3.4238,3.2853,3.3617,100600.0],["2010-10-22",3.3904,3.5098,3.3808,3.4859,99800.0],["2010-10-25",3.4859,3.5766,3.4286,3.5241,196000.0],["2010-10-26",3.3617,3.4525,3.3331,3.4095,118000.0],["2010-10-27",3.3761,3.4382,3.3379,3.357,99800.0],["2010-10-28",3.3999,3.4095,3.3522,3.3904,58400.0],["2010-10-29",3.3952,3.5193,3.3474,3.4955,85200.0],["2010-11-01",3.5337,3.6196,3.4716,3.5528,73800.0],["2010-11-02",3.5719,3.6865,3.4907,3.5623,105400.0],["2010-11-03",3.5862,3.6865,3.5575,3.6148,62400.0],["2010-11-04",3.6483,3.8966,3.6483,3.8679,141000.0],["2010-11-05",3.8536,3.9491,3.8345,3.9061,56000.0],["2010-11-08",3.9157,4.016,3.844,3.9921,96200.0],["2010-11-09",4.0112,4.1115,3.9157,3.9443,116600.0],["2010-11-10",3.93,3.93,3.6674,3.7867,126600.0],["2010-11-11",3.7342,3.8011,3.6626,3.7342,125200.0],["2010-11-12",3.7199,3.7867,3.6674,3.6912,86000.0],["2010-11-15",3.696,3.782,3.6244,3.7199,64600.0],["2010-11-16",3.6721,3.6769,3.5814,3.6101,42800.0],["2010-11-17",3.5337,3.6339,3.5337,3.6101,88400.0],["2010-11-18",3.6483,3.6865,3.6005,3.6244,61000.0],["2010-11-19",3.5814,3.653,3.5814,3.6292,19600.0],["2010-11-22",3.6339,3.6626,3.5862,3.6626,28600.0],["2010-11-23",3.6292,3.7151,3.6292,3.7151,17600.0],["2010-11-24",3.7342,3.8393,3.7008,3.8393,74800.0],["2010-11-26",3.8297,3.8918,3.7676,3.7867,24800.0],["2010-11-29",3.7676,4.0589,3.7485,4.0398,96600.0],["2010-11-30",3.9586,4.0924,3.9586,4.0589,83600.0],["2010-12-01",4.1115,4.2499,4.0685,4.1926,203400.0],["2010-12-02",4.2213,4.5221,4.2213,4.4648,230800.0],["2010-12-03",4.4171,4.4553,4.3454,4.4505,124400.0],["2010-12-06",4.4648,4.5221,4.3836,4.4648,55200.0],["2010-12-07",4.5364,4.5364,4.4457,4.4505,62200.0],["2010-12-08",4.4171,4.5221,4.3932,4.5126,63800.0],["2010-12-09",4.5364,4.5364,4.4075,4.4791,21000.0],["2010-12-10",4.5078,4.5364,4.4648,4.5364,117800.0],["2010-12-13",4.5364,4.5364,4.4696,4.4887,263600.0],["2010-12-14",4.4409,4.46,4.2499,4.4123,182000.0],["2010-12-15",4.398,4.4123,4.2929,4.3025,44000.0],["2010-12-16",4.2595,4.398,4.2499,4.3693,59000.0],["2010-12-17",4.4171,4.4648,4.3025,4.4409,47600.0],["2010-12-20",4.4791,4.4791,4.2881,4.46,74000.0],["2010-12-21",4.4409,4.6081,4.4218,4.5651,69800.0],["2010-12-22",4.5938,4.6558,4.5699,4.632,39800.0],["2010-12-23",4.6129,4.6988,4.6129,4.694,18800.0],["2010-12-27",4.7131,4.7179,4.503,4.6033,66800.0],["2010-12-28",4.6033,4.6033,4.5126,4.6033,49400.0],["2010-12-29",4.5938,4.6033,4.3216,4.398,62600.0],["2010-12-30",4.398,4.589,4.2977,4.5221,62600.0],["2010-12-31",4.4696,4.6797,4.4648,4.6224,70400.0],["2011-01-03",4.6606,4.7275,4.5651,4.6081,67800.0],["2011-01-04",4.6463,4.6463,4.3741,4.4553,214200.0],["2011-01-05",4.4362,4.7275,4.4362,4.6272,92200.0],["2011-01-06",4.6033,4.7752,4.5747,4.7752,77200.0],["2011-01-07",4.7657,4.7704,4.6081,4.6129,21400.0],["2011-01-10",4.6033,4.6702,4.546,4.6367,31400.0],["2011-01-11",4.6749,4.7418,4.6606,4.6797,34000.0],["2011-01-12",4.694,4.7322,4.5364,4.589,52800.0],["2011-01-13",4.589,4.6272,4.5126,4.5317,47600.0],["2011-01-14",4.4887,4.589,4.4887,4.5364,20000.0],["2011-01-18",4.503,4.5269,3.9586,4.269,242800.0],["2011-01-19",4.207,4.2977,4.0494,4.2022,156800.0],["2011-01-20",4.1306,4.2738,3.9921,4.0446,147400.0],["2011-01-21",4.164,4.2308,4.0255,4.0924,85800.0],["2011-01-24",4.0733,4.1831,3.8202,4.1449,28400.0],["2011-01-25",4.1544,4.2977,4.1544,4.2165,42200.0],["2011-01-26",4.2117,4.4266,4.0924,4.2356,273200.0],["2011-01-27",4.2165,4.3884,4.1735,4.3216,78600.0],["2011-01-28",4.355,4.355,3.9539,4.2404,43400.0],["2011-01-31",4.2834,4.2834,3.973,4.2834,90400.0],["2011-02-01",4.2356,4.5126,4.1449,4.4171,37800.0],["2011-02-02",4.4218,4.5126,4.3168,4.3454,56400.0],["2011-02-03",4.3025,4.3454,4.1688,4.2595,77400.0],["2011-02-04",4.3168,4.355,4.1115,4.164,41000.0],["2011-02-07",4.1974,4.2977,4.0828,4.1926,38400.0],["2011-02-08",4.1353,4.2595,4.0828,4.2117,40800.0],["2011-02-09",4.207,4.2261,4.1497,4.1783,22200.0],["2011-02-10",4.1592,4.4123,4.1592,4.3836,75200.0],["2011-02-11",4.3932,4.503,4.312,4.4266,45000.0],["2011-02-14",4.3884,4.5173,4.3263,4.4409,29600.0],["2011-02-15",4.46,4.5173,4.4266,4.4505,30000.0],["2011-02-16",4.4171,4.6558,4.4171,4.5842,42800.0],["2011-02-17",4.5603,4.7275,4.5173,4.7275,72000.0],["2011-02-18",4.7275,4.7275,4.6081,4.6845,35400.0],["2011-02-22",4.6606,4.6893,4.0876,4.3311,95600.0],["2011-02-23",4.312,4.312,4.0637,4.1974,31400.0],["2011-02-24",4.1974,4.2452,4.0924,4.1497,46200.0],["2011-02-25",4.2499,4.2595,4.0828,4.1974,100400.0],["2011-02-28",4.1401,4.3025,4.0971,4.1544,66000.0],["2011-03-01",4.2738,4.2738,4.1497,4.2595,25800.0],["2011-03-02",4.2308,4.2595,4.0112,4.1497,73600.0],["2011-03-03",4.1974,4.3025,4.1974,4.2404,290600.0],["2011-03-04",4.2404,4.3263,4.2404,4.3025,4000.0],["2011-03-07",4.2595,4.3025,4.2404,4.2452,10400.0],["2011-03-08",4.2452,4.398,4.2356,4.3502,26800.0],["2011-03-09",4.2643,4.4935,4.2595,4.3693,100000.0],["2011-03-10",4.3359,4.3693,4.2738,4.355,11200.0],["2011-03-11",4.3216,4.4409,4.3072,4.3311,15200.0],["2011-03-14",4.269,4.3454,4.1783,4.3454,23400.0],["2011-03-15",4.1974,4.3454,4.1974,4.2881,19000.0],["2011-03-16",4.3025,4.3693,4.2404,4.3598,20800.0],["2011-03-17",4.3645,4.3693,4.2643,4.3693,43600.0],["2011-03-18",4.4171,4.5269,4.3407,4.3789,94400.0],["2011-03-21",4.4171,4.4935,4.3836,4.4744,45600.0],["2011-03-22",4.1783,4.4887,4.1783,4.3932,35600.0],["2011-03-23",4.3168,4.4362,4.3168,4.398,35200.0],["2011-03-24",4.4505,4.4505,4.3693,4.4218,10400.0],["2011-03-25",4.4314,4.4648,4.3645,4.4553,30800.0],["2011-03-28",4.4839,4.4839,4.3072,4.3932,31600.0],["2011-03-29",4.3693,4.4266,4.3693,4.4075,5000.0],["2011-03-30",4.4171,4.503,4.3311,4.4027,72000.0],["2011-03-31",4.398,4.4457,4.3741,4.4171,58800.0],["2011-04-01",4.4218,4.5126,4.4171,4.4744,55400.0],["2011-04-04",4.503,4.5699,4.4171,4.5317,73000.0],["2011-04-05",4.4266,4.5699,4.4218,4.5269,45200.0],["2011-04-06",4.4935,4.632,4.4935,4.6129,31600.0],["2011-04-07",4.632,4.694,4.5364,4.6797,35200.0],["2011-04-08",4.6797,4.7084,4.589,4.5938,10400.0],["2011-04-11",4.2977,4.5794,4.2977,4.3932,45000.0],["2011-04-12",4.3741,4.4218,4.3454,4.4123,42400.0],["2011-04-13",4.4171,4.4362,4.3216,4.3216,3200.0],["2011-04-14",4.2977,4.3454,4.2404,4.3454,20400.0],["2011-04-15",4.3454,4.3454,4.2738,4.3168,6600.0],["2011-04-18",4.2595,4.4123,4.2452,4.3836,11200.0],["2011-04-19",4.3789,4.3932,4.2452,4.3932,15800.0],["2011-04-20",4.4314,4.6558,4.4123,4.4553,73400.0],["2011-04-21",4.4887,4.5173,4.4648,4.5173,4600.0],["2011-04-25",4.5173,4.6033,4.398,4.46,16800.0],["2011-04-26",4.4648,4.5842,4.4457,4.5412,34200.0],["2011-04-27",4.4409,4.6463,4.3407,4.5794,32000.0],["2011-04-28",4.589,4.589,4.5221,4.5842,5600.0],["2011-04-29",4.5938,4.6367,4.5412,4.5794,22000.0],["2011-05-02",4.5794,4.6463,4.4839,4.5842,20000.0],["2011-05-03",4.5364,4.5842,4.2547,4.4123,64000.0],["2011-05-04",4.3884,4.3932,4.3359,4.3454,47200.0],["2011-05-05",4.3263,4.4171,4.2977,4.4171,189600.0],["2011-05-06",4.4171,4.4648,4.2786,4.4648,36000.0],["2011-05-09",4.4457,4.5317,4.4218,4.5317,26000.0],["2011-05-10",4.5173,4.6463,4.5173,4.6415,14400.0],["2011-05-11",4.6176,4.6272,4.4839,4.4839,42200.0],["2011-05-12",4.4505,4.5412,4.4075,4.5364,53400.0],["2011-05-13",4.5126,4.5317,4.3884,4.5317,26000.0],["2011-05-16",4.5126,4.5173,4.46,4.4887,31600.0],["2011-05-17",4.5364,4.5364,4.4409,4.46,6000.0],["2011-05-18",4.3502,4.5556,4.3263,4.3789,51400.0],["2011-05-19",4.3645,4.4123,4.3407,4.3407,16000.0],["2011-05-20",4.3263,4.3454,4.2977,4.3168,15200.0],["2011-05-23",4.2881,4.2881,4.1258,4.207,17600.0],["2011-05-24",4.2165,4.5078,4.1783,4.4648,48800.0],["2011-05-25",4.4362,4.4409,4.312,4.4266,21800.0],["2011-05-26",4.1879,4.4266,4.1879,4.4171,9000.0],["2011-05-27",4.4123,4.4982,4.4123,4.4457,18400.0],["2011-05-31",4.4935,4.4935,4.3216,4.3789,31600.0],["2011-06-01",4.3884,4.4123,4.1783,4.2643,32000.0],["2011-06-02",4.2452,4.4696,4.1974,4.4696,41400.0],["2011-06-03",4.3884,4.5078,4.3407,4.4075,78000.0],["2011-06-06",4.3884,4.4887,4.1879,4.2643,86400.0],["2011-06-07",4.2308,4.2499,4.1974,4.2261,28200.0],["2011-06-08",4.207,4.3072,4.0924,4.1353,46200.0],["2011-06-09",4.1592,4.2595,4.0828,4.1497,39600.0],["2011-06-10",4.1544,4.1926,3.9443,4.0924,82400.0],["2011-06-13",4.078,4.1783,4.0207,4.0733,79400.0],["2011-06-14",4.1019,4.1353,3.9682,4.1162,187800.0],["2011-06-15",4.0637,4.1592,3.9921,4.121,87600.0],["2011-06-16",4.1162,4.1544,3.973,4.0589,68800.0],["2011-06-17",4.0828,4.0828,3.9634,3.9969,90600.0],["2011-06-20",3.973,4.0016,3.8249,3.8966,52800.0],["2011-06-21",3.8918,4.0398,3.8679,3.9348,113600.0],["2011-06-22",3.9395,3.9873,3.8918,3.9682,45000.0],["2011-06-23",3.9252,4.0016,3.8393,3.8918,78000.0],["2011-06-24",3.8727,4.0733,3.7867,3.8154,2516200.0],["2011-06-27",3.8345,3.8345,3.4477,3.6101,194000.0],["2011-06-28",3.6339,3.8631,3.4859,3.8058,138600.0],["2011-06-29",3.7772,3.8058,3.6769,3.7294,129400.0],["2011-06-30",3.7485,3.7485,3.6578,3.7008,122000.0],["2011-07-01",3.7056,3.739,3.5814,3.6769,228000.0],["2011-07-05",3.6865,3.7008,3.5814,3.6196,136400.0],["2011-07-06",3.6101,3.6769,3.548,3.591,118200.0],["2011-07-07",3.6005,3.6721,3.4764,3.6101,147400.0],["2011-07-08",3.5719,3.5957,3.3426,3.5575,54600.0],["2011-07-11",3.5098,3.5575,3.4668,3.5098,48400.0],["2011-07-12",3.505,3.5289,3.4095,3.4955,31600.0],["2011-07-13",3.5193,3.5193,3.3665,3.4429,61400.0],["2011-07-14",3.4811,3.4955,3.3856,3.3904,51600.0],["2011-07-15",3.4143,3.4143,3.2949,3.314,48400.0],["2011-07-18",3.314,3.3379,3.2471,3.2519,43400.0],["2011-07-19",3.2662,3.2758,3.0943,3.1373,101000.0],["2011-07-20",3.1469,3.1469,2.9129,2.9845,130200.0],["2011-07-21",2.9941,3.0609,2.9129,2.9463,116600.0],["2011-07-22",2.9272,2.9272,2.7887,2.8747,118200.0],["2011-07-25",2.8938,3.0179,2.846,2.9224,176400.0],["2011-07-26",2.9368,2.9368,2.846,2.8747,84000.0],["2011-07-27",2.8938,2.9988,2.7744,2.7983,214200.0],["2011-07-28",2.803,2.8651,2.7362,2.8412,198000.0],["2011-07-29",2.8604,2.8699,2.7839,2.803,146600.0],["2011-08-01",2.8174,2.8651,2.698,2.7983,282800.0],["2011-08-02",2.803,2.803,2.6407,2.6455,72800.0],["2011-08-03",2.6455,2.7457,2.6264,2.7219,100200.0],["2011-08-04",2.6932,2.6932,2.5118,2.5118,83200.0],["2011-08-05",2.5547,2.5547,2.3399,2.4019,138600.0],["2011-08-08",2.3446,2.3637,2.1488,2.1488,158400.0],["2011-08-09",2.2061,2.3064,2.1488,2.2682,158200.0],["2011-08-10",2.2252,2.2682,2.1488,2.1488,155400.0],["2011-08-11",2.1536,2.1966,2.0915,2.1679,95600.0],["2011-08-12",2.1727,2.2348,2.0915,2.1106,77600.0],["2011-08-15",2.1297,2.1393,1.9101,1.9722,160400.0],["2011-08-16",1.9435,1.9578,1.8289,1.9053,239400.0],["2011-08-17",1.9101,1.9626,1.8814,1.9435,723000.0],["2011-08-18",1.9101,1.9387,1.8194,1.8241,108400.0],["2011-08-19",1.7907,1.9005,1.7859,1.848,191400.0],["2011-08-22",1.8862,1.9101,1.8098,1.8385,399600.0],["2011-08-23",1.848,1.9005,1.8241,1.891,223000.0],["2011-08-24",1.8814,1.9244,1.8719,1.9149,150400.0],["2011-08-25",1.9244,1.9626,1.8385,1.8432,325200.0],["2011-08-26",1.8671,1.8671,1.7525,1.8528,116000.0],["2011-08-29",1.8719,2.2682,1.8719,2.2539,227600.0],["2011-08-30",2.2587,2.4115,2.2014,2.3351,191800.0],["2011-08-31",2.3494,2.3494,2.2396,2.3208,221000.0],["2011-09-01",2.3064,2.359,2.2157,2.23,76600.0],["2011-09-02",2.1966,2.1966,1.9483,2.0008,85800.0],["2011-09-06",1.9292,2.1059,1.9292,2.0151,66000.0],["2011-09-07",2.0581,2.1345,2.0008,2.0963,94400.0],["2011-09-08",2.0724,2.2252,2.0724,2.1488,101600.0],["2011-09-09",2.1679,2.2061,2.1441,2.1918,76600.0],["2011-09-12",2.1632,2.2109,2.1059,2.1584,61600.0],["2011-09-13",2.2061,2.2109,2.1154,2.1632,44600.0],["2011-09-14",2.187,2.2252,2.1775,2.2061,69800.0],["2011-09-15",2.2443,2.3637,2.2396,2.3446,54200.0],["2011-09-16",2.3637,2.4019,2.3255,2.3542,78000.0],["2011-09-19",2.3255,2.3446,2.2205,2.2205,75000.0],["2011-09-20",2.2109,2.273,2.0342,2.0486,63400.0],["2011-09-21",2.0486,2.1918,1.9053,1.9387,88800.0],["2011-09-22",1.8671,2.0199,1.8576,1.8958,100600.0],["2011-09-23",1.8958,1.9674,1.8576,1.9292,78800.0],["2011-09-26",1.9483,1.9865,1.8576,1.9244,66200.0],["2011-09-27",1.9722,2.0104,1.8814,1.9722,102600.0],["2011-09-28",1.9578,1.9913,1.848,1.848,95000.0],["2011-09-29",1.8958,1.8958,1.7573,1.8289,90000.0],["2011-09-30",1.8003,1.8003,1.7191,1.743,87800.0],["2011-10-03",1.7334,1.7621,1.6092,1.6092,75800.0],["2011-10-04",1.5901,1.6522,1.5137,1.6236,338800.0],["2011-10-05",1.6188,1.6188,1.571,1.5901,154000.0],["2011-10-06",1.5901,1.6236,1.571,1.5997,192200.0],["2011-10-07",1.6188,1.6283,1.1222,1.3036,560600.0],["2011-10-10",1.3132,1.4517,1.3132,1.4373,298800.0],["2011-10-11",1.4326,1.5615,1.4326,1.5615,177400.0],["2011-10-12",1.5758,1.6283,1.5233,1.5997,147600.0],["2011-10-13",1.5901,1.5997,1.5424,1.5997,88000.0],["2011-10-14",1.5997,1.6188,1.5376,1.5758,153000.0],["2011-10-17",1.5615,1.6045,1.4326,1.4373,84400.0],["2011-10-18",1.4612,1.509,1.4373,1.4899,136600.0],["2011-10-19",1.4755,1.4803,1.3896,1.4135,122800.0],["2011-10-20",1.4135,1.4278,1.3705,1.3944,85000.0],["2011-10-21",1.423,1.5042,1.3848,1.423,97000.0],["2011-10-24",1.3753,1.4564,1.3753,1.4326,93400.0],["2011-10-25",1.4182,1.4421,1.3418,1.3657,41600.0],["2011-10-26",1.38,1.3944,1.3705,1.3848,91000.0],["2011-10-27",1.4278,1.6618,1.4182,1.6283,196800.0],["2011-10-28",1.6236,1.6236,1.5233,1.5758,175800.0],["2011-10-31",1.5376,1.5567,1.4326,1.5328,156200.0],["2011-11-01",1.4612,1.4946,1.4326,1.4564,124000.0],["2011-11-02",1.4899,1.4899,1.4326,1.4373,284000.0],["2011-11-03",1.4373,1.5567,1.4326,1.5281,272400.0],["2011-11-04",1.5042,1.571,1.4946,1.5615,150800.0],["2011-11-07",1.5472,1.5758,1.4994,1.571,70000.0],["2011-11-08",1.571,1.6092,1.509,1.6092,73200.0],["2011-11-09",1.5519,1.6045,1.4803,1.4946,45800.0],["2011-11-10",1.5185,1.6331,1.3896,1.5137,144200.0],["2011-11-11",1.5281,1.6283,1.5042,1.5997,95400.0],["2011-11-14",1.5949,1.6379,1.5137,1.5615,88200.0],["2011-11-15",1.5424,1.5758,1.5281,1.5758,111000.0],["2011-11-16",1.5519,1.5901,1.5328,1.5328,260800.0],["2011-11-17",1.5328,1.5854,1.466,1.5233,51800.0],["2011-11-18",1.5328,1.614,1.4851,1.4851,68200.0],["2011-11-21",1.4564,1.5137,1.4373,1.4946,42400.0],["2011-11-22",1.4803,1.5042,1.4087,1.4135,223400.0],["2011-11-23",1.4039,1.4803,1.3848,1.3848,111600.0],["2011-11-25",1.3753,1.4135,1.3753,1.38,34000.0],["2011-11-28",1.466,1.4755,1.38,1.4087,151400.0],["2011-11-29",1.4135,1.4278,1.38,1.4039,57800.0],["2011-11-30",1.4851,1.5424,1.4517,1.466,189200.0],["2011-12-01",1.466,1.466,1.3991,1.4087,34800.0],["2011-12-02",1.4421,1.4421,1.4039,1.4278,25800.0],["2011-12-05",1.4564,1.4899,1.4421,1.4612,52200.0],["2011-12-06",1.4708,1.4755,1.423,1.4708,54200.0],["2011-12-07",1.4564,1.466,1.4182,1.4278,43600.0],["2011-12-08",1.4373,1.4469,1.4182,1.4182,40200.0],["2011-12-09",1.4373,1.4469,1.3418,1.4135,71200.0],["2011-12-12",1.3896,1.423,1.38,1.3944,70400.0],["2011-12-13",1.4087,1.4135,1.3514,1.3609,32400.0],["2011-12-14",1.3514,1.3753,1.3132,1.3275,109600.0],["2011-12-15",1.3562,1.3562,1.2941,1.3275,156800.0],["2011-12-16",1.3418,1.3991,1.3418,1.3848,83200.0],["2011-12-19",1.4039,1.4182,1.3705,1.3753,66600.0],["2011-12-20",1.4182,1.4564,1.4039,1.4564,60400.0],["2011-12-21",1.4517,1.5137,1.3896,1.4612,28600.0],["2011-12-22",1.509,1.509,1.4517,1.4564,30400.0],["2011-12-23",1.466,1.466,1.4135,1.423,20800.0],["2011-12-27",1.4039,1.466,1.3848,1.423,45600.0],["2011-12-28",1.4612,1.4755,1.3944,1.4135,32200.0],["2011-12-29",1.4182,1.4278,1.3848,1.4039,53000.0],["2011-12-30",1.423,1.4326,1.3991,1.4182,112600.0],["2012-01-03",1.4612,1.4755,1.3896,1.4755,21200.0],["2012-01-04",1.4564,1.4564,1.4087,1.423,75800.0],["2012-01-05",1.4135,1.4373,1.3562,1.4326,33800.0],["2012-01-06",1.4373,1.4612,1.3848,1.4373,30200.0],["2012-01-09",1.4469,1.5376,1.4469,1.5137,49800.0],["2012-01-10",1.5328,1.5424,1.5137,1.5376,29400.0],["2012-01-11",1.5424,1.5519,1.5185,1.5281,23400.0],["2012-01-12",1.5472,1.5519,1.5185,1.5376,29400.0],["2012-01-13",1.5185,1.5328,1.4708,1.4899,31600.0],["2012-01-17",1.5233,1.5997,1.5042,1.5758,45800.0],["2012-01-18",1.5854,1.6427,1.5519,1.6283,44800.0],["2012-01-19",1.6379,1.6713,1.5949,1.6188,27800.0],["2012-01-20",1.614,1.7048,1.5901,1.6283,46200.0],["2012-01-23",1.6665,1.7191,1.5758,1.6379,61400.0],["2012-01-24",1.6236,1.7143,1.5663,1.6809,40600.0],["2012-01-25",1.6665,1.6761,1.5519,1.6236,31000.0],["2012-01-26",1.6331,1.7239,1.614,1.7047,22600.0],["2012-01-27",1.7095,1.7239,1.6236,1.7239,15600.0],["2012-01-30",1.657,1.6761,1.6188,1.6427,21000.0],["2012-01-31",1.6665,1.6761,1.5615,1.5758,57800.0],["2012-02-01",1.5949,1.7191,1.5901,1.7095,65400.0],["2012-02-02",1.5758,1.7382,1.5758,1.6856,84800.0],["2012-02-03",1.7286,1.7525,1.6427,1.7525,74800.0],["2012-02-06",1.7239,1.7668,1.6904,1.7668,29000.0],["2012-02-07",1.7382,1.7382,1.657,1.6761,29200.0],["2012-02-08",1.6904,1.7239,1.6713,1.7191,14800.0],["2012-02-09",1.7239,1.7525,1.6713,1.6952,31200.0],["2012-02-10",1.6713,1.7143,1.6331,1.6427,16600.0],["2012-02-13",1.6713,1.7047,1.6713,1.7047,32400.0],["2012-02-14",1.6713,1.7191,1.6713,1.7,8400.0],["2012-02-15",1.7095,1.7095,1.6713,1.6761,26400.0],["2012-02-16",1.7047,1.7143,1.6904,1.7143,15600.0],["2012-02-17",1.7143,1.7191,1.6713,1.6761,16600.0],["2012-02-21",1.6713,1.6952,1.6713,1.6713,23600.0],["2012-02-22",1.6713,1.7,1.6331,1.6713,47600.0],["2012-02-23",1.6665,1.7,1.6379,1.6952,30200.0],["2012-02-24",1.6904,1.6904,1.6474,1.6618,15600.0],["2012-02-27",1.6379,1.6522,1.6236,1.6522,10800.0],["2012-02-28",1.6522,1.6904,1.5854,1.5997,7800.0],["2012-02-29",1.5758,1.5901,1.5424,1.5519,90000.0],["2012-03-01",1.5519,1.7,1.5472,1.6618,31200.0],["2012-03-02",1.6618,1.6618,1.5519,1.5663,17400.0],["2012-03-05",1.5663,1.7,1.5519,1.6713,58200.0],["2012-03-06",1.6379,1.6379,1.5519,1.5663,63200.0],["2012-03-07",1.5758,1.6283,1.5615,1.6283,76400.0],["2012-03-08",1.6236,1.6283,1.5615,1.6092,24000.0],["2012-03-09",1.5997,1.6665,1.5567,1.571,30600.0],["2012-03-12",1.571,1.5854,1.5519,1.5519,41000.0],["2012-03-13",1.5615,1.657,1.5519,1.657,18000.0],["2012-03-14",1.6236,1.6236,1.5615,1.5615,48000.0],["2012-03-15",1.5567,1.6331,1.5519,1.5854,29200.0],["2012-03-16",1.5663,1.6283,1.5472,1.5519,124200.0],["2012-03-19",1.5519,1.614,1.5519,1.5663,17600.0],["2012-03-20",1.5472,1.5854,1.5472,1.5519,21800.0],["2012-03-21",1.5567,1.5567,1.5376,1.5567,43200.0],["2012-03-22",1.5519,1.5758,1.5424,1.5567,38400.0],["2012-03-23",1.5567,1.5997,1.5376,1.5997,16000.0],["2012-03-26",1.6092,1.6188,1.5519,1.5949,37800.0],["2012-03-27",1.5949,1.6092,1.5424,1.5758,19800.0],["2012-03-28",1.571,1.571,1.5376,1.5519,21000.0],["2012-03-29",1.5758,1.5758,1.5376,1.5519,78200.0],["2012-03-30",1.5567,1.5997,1.5281,1.5281,146000.0],["2012-04-02",1.5233,1.5567,1.4326,1.5376,174600.0],["2012-04-03",1.5376,1.571,1.4946,1.5376,116400.0],["2012-04-04",1.5376,1.5519,1.4421,1.5042,68600.0],["2012-04-05",1.509,1.5328,1.4755,1.5042,18400.0],["2012-04-09",1.4755,1.4755,1.4421,1.4564,28200.0],["2012-04-10",1.4612,1.4803,1.4326,1.4326,44400.0],["2012-04-11",1.4612,1.5376,1.4469,1.4994,60200.0],["2012-04-12",1.4899,1.5615,1.4803,1.5615,57800.0],["2012-04-13",1.5472,1.5615,1.5042,1.5042,17600.0],["2012-04-16",1.5137,1.5663,1.509,1.5376,29600.0],["2012-04-17",1.5567,1.5997,1.5519,1.5615,23600.0],["2012-04-18",1.5472,1.6522,1.5042,1.5042,44400.0],["2012-04-19",1.5137,1.5233,1.4755,1.4755,48000.0],["2012-04-20",1.5137,1.6665,1.4899,1.6522,64200.0],["2012-04-23",1.6092,1.6092,1.5376,1.5567,29800.0],["2012-04-24",1.5519,1.6092,1.5328,1.5854,24800.0],["2012-04-25",1.6045,1.6045,1.5137,1.5328,72200.0],["2012-04-26",1.6809,1.6809,1.5376,1.571,49000.0],["2012-04-27",1.5854,1.5997,1.5233,1.5949,61200.0],["2012-04-30",1.5854,1.6236,1.5758,1.5806,36000.0],["2012-05-01",1.5758,1.6427,1.5281,1.5328,68000.0],["2012-05-02",1.5281,1.571,1.5042,1.5376,144200.0],["2012-05-03",1.5281,1.5281,1.4851,1.5042,72000.0],["2012-05-04",1.4946,1.5281,1.4373,1.4469,63000.0],["2012-05-07",1.4564,1.4946,1.4087,1.4469,356000.0],["2012-05-08",1.4469,1.4564,1.4182,1.4278,46600.0],["2012-05-09",1.4182,1.4946,1.4182,1.4564,54000.0],["2012-05-10",1.4708,1.5663,1.4469,1.5615,36000.0],["2012-05-11",1.5233,1.571,1.4708,1.5519,44200.0],["2012-05-14",1.5281,1.5281,1.4373,1.4564,22000.0],["2012-05-15",1.4612,1.571,1.3944,1.5424,72000.0],["2012-05-16",1.4803,1.6092,1.4803,1.5758,43400.0],["2012-05-17",1.5376,1.5854,1.4803,1.4946,42800.0],["2012-05-18",1.4851,1.6522,1.4851,1.509,36400.0],["2012-05-21",1.5376,1.5997,1.5328,1.5758,48400.0],["2012-05-22",1.571,1.6331,1.5042,1.5519,30000.0],["2012-05-23",1.5233,1.6809,1.4803,1.6713,44000.0],["2012-05-24",1.6427,1.6427,1.571,1.614,25200.0],["2012-05-25",1.6236,1.7907,1.6236,1.7525,62800.0],["2012-05-29",1.6952,1.8623,1.6283,1.8576,54400.0],["2012-05-30",1.7955,1.8623,1.7955,1.8146,106000.0],["2012-05-31",1.7764,1.8528,1.6904,1.8003,241400.0],["2012-06-01",1.7334,1.7477,1.6331,1.6713,41800.0],["2012-06-04",1.6761,1.6904,1.5567,1.6092,110000.0],["2012-06-05",1.5949,1.6665,1.5901,1.6522,32600.0],["2012-06-06",1.6665,1.7955,1.571,1.7907,34000.0],["2012-06-07",1.8146,1.8337,1.5806,1.614,67600.0],["2012-06-08",1.6092,1.6236,1.5663,1.5806,130600.0],["2012-06-11",1.5997,1.6713,1.5328,1.5472,65800.0],["2012-06-12",1.5472,1.5854,1.4899,1.5806,71800.0],["2012-06-13",1.571,1.571,1.4755,1.4899,59800.0],["2012-06-14",1.4851,1.5328,1.4803,1.509,80400.0],["2012-06-15",1.5137,1.5806,1.5137,1.5281,98600.0],["2012-06-18",1.5281,1.5663,1.509,1.5424,107800.0],["2012-06-19",1.5424,1.571,1.5185,1.5567,198400.0],["2012-06-20",1.5472,1.5663,1.5376,1.5519,33600.0],["2012-06-21",1.5567,1.5758,1.5281,1.5281,103600.0],["2012-06-22",1.5663,1.6283,1.5185,1.5997,1868600.0],["2012-06-25",1.5854,1.6427,1.509,1.6236,110000.0],["2012-06-26",1.6379,1.7095,1.6379,1.6761,38800.0],["2012-06-27",1.6761,1.6761,1.5997,1.6379,40800.0],["2012-06-28",1.6379,1.6713,1.5758,1.6092,74600.0],["2012-06-29",1.6618,1.8623,1.6474,1.7859,46000.0],["2012-07-02",1.7812,1.9101,1.7812,1.8862,32600.0],["2012-07-03",1.8767,1.9292,1.7955,1.9005,9000.0],["2012-07-05",1.9101,2.0199,1.8623,1.8958,73200.0],["2012-07-06",1.8719,1.996,1.8432,1.9101,9200.0],["2012-07-09",1.9149,2.0533,1.8719,2.0486,20200.0],["2012-07-10",2.0438,2.0486,2.0056,2.0295,33200.0],["2012-07-11",2.0247,2.082,2.0104,2.082,32200.0],["2012-07-12",2.0772,2.082,1.9387,1.9817,55400.0],["2012-07-13",2.0151,2.0963,2.0008,2.0199,153000.0],["2012-07-16",2.0295,2.0963,2.0199,2.0915,91000.0],["2012-07-17",2.0581,2.1202,2.0056,2.0342,141400.0],["2012-07-18",2.0008,2.0868,1.9674,2.0247,68800.0],["2012-07-19",2.0295,2.0486,1.9913,2.0295,17400.0],["2012-07-20",2.0486,2.0629,2.0056,2.0056,71200.0],["2012-07-23",1.7573,2.1011,1.6713,1.9913,164800.0],["2012-07-24",1.9769,2.0199,1.8958,1.996,28000.0],["2012-07-25",1.9626,2.0056,1.8146,1.8146,126400.0],["2012-07-26",2.2778,2.3733,2.0056,2.3351,319400.0],["2012-07-27",2.3446,2.4927,2.2969,2.3399,855800.0],["2012-07-30",2.4974,2.507,2.3351,2.3399,375200.0],["2012-07-31",2.3303,2.3924,2.1823,2.3733,438200.0],["2012-08-01",2.3876,2.4401,2.2778,2.3972,436000.0],["2012-08-02",2.3876,2.5022,2.3876,2.4783,123200.0],["2012-08-03",2.507,2.507,2.4879,2.507,63400.0],["2012-08-06",2.507,2.6264,2.4974,2.6025,181800.0],["2012-08-07",2.6264,2.7935,2.6216,2.7219,164400.0],["2012-08-08",2.7314,2.7696,2.7075,2.7219,60600.0],["2012-08-09",2.7553,2.7553,2.5595,2.5786,93200.0],["2012-08-10",2.5786,2.6025,2.4879,2.5452,78400.0],["2012-08-13",2.5786,2.6741,2.5595,2.6693,40400.0],["2012-08-14",2.6932,2.7075,2.6025,2.6455,112000.0],["2012-08-15",2.6646,2.7601,2.6216,2.7601,140400.0],["2012-08-16",2.7553,2.8651,2.7028,2.8126,199600.0],["2012-08-17",2.8126,2.8412,2.6311,2.803,82800.0],["2012-08-20",2.8651,2.8651,2.8078,2.8412,59600.0],["2012-08-21",2.8651,2.8651,2.8269,2.846,98400.0],["2012-08-22",2.8651,2.8651,2.8413,2.8556,95400.0],["2012-08-23",2.8651,2.8651,2.8174,2.8412,17600.0],["2012-08-24",2.8221,2.8604,2.803,2.8078,32000.0],["2012-08-27",2.7983,2.8078,2.4354,2.4974,189400.0],["2012-08-28",2.421,2.4974,2.3303,2.4258,148600.0],["2012-08-29",2.4019,2.4019,2.3017,2.3494,110600.0],["2012-08-30",2.3446,2.4019,2.3255,2.3876,15000.0],["2012-08-31",2.3781,2.3972,2.3255,2.3446,52400.0],["2012-09-04",2.3399,2.4019,2.2969,2.3208,73400.0],["2012-09-05",2.3399,2.4401,2.3351,2.3876,38600.0],["2012-09-06",2.4115,2.4115,2.316,2.3208,27800.0],["2012-09-07",2.3351,2.3876,2.3112,2.316,28600.0],["2012-09-10",2.3399,2.3828,2.2921,2.3303,98000.0],["2012-09-11",2.359,2.3733,2.2682,2.3351,102200.0],["2012-09-12",2.3685,2.3685,2.316,2.3208,21600.0],["2012-09-13",2.3399,2.3637,2.316,2.3351,18400.0],["2012-09-14",2.3446,2.3733,2.3208,2.3446,32400.0],["2012-09-17",2.3255,2.3733,2.316,2.3399,46200.0],["2012-09-18",2.3399,2.3494,2.3112,2.316,49400.0],["2012-09-19",2.3351,2.3351,2.2396,2.2921,47200.0],["2012-09-20",2.3017,2.3017,2.1775,2.2061,59600.0],["2012-09-21",2.2061,2.2396,2.1202,2.1966,153000.0],["2012-09-24",2.2109,2.2252,2.187,2.2014,68000.0],["2012-09-25",2.1966,2.2061,2.1345,2.187,58200.0],["2012-09-26",2.1966,2.2252,2.1727,2.1823,60000.0],["2012-09-27",2.1966,2.1966,2.1536,2.1966,15000.0],["2012-09-28",2.1966,2.2157,2.1488,2.1966,18400.0],["2012-10-01",2.1823,2.1823,2.1011,2.125,49200.0],["2012-10-02",2.125,2.1393,2.125,2.1297,15000.0],["2012-10-03",2.1441,2.1823,2.1106,2.1297,11800.0],["2012-10-04",2.1393,2.1823,2.1393,2.1488,14400.0],["2012-10-05",2.1536,2.2109,2.1345,2.187,14600.0],["2012-10-08",2.1536,2.2157,2.1011,2.1584,30000.0],["2012-10-09",2.1727,2.1727,2.1488,2.1584,8800.0],["2012-10-10",2.1727,2.1727,2.0295,2.125,35200.0],["2012-10-11",2.1488,2.1679,2.1154,2.1536,8200.0],["2012-10-12",2.125,2.1679,2.125,2.1488,5400.0],["2012-10-15",2.1918,2.1918,2.1297,2.1297,6200.0],["2012-10-16",2.1488,2.1966,2.1345,2.1823,3800.0],["2012-10-17",2.2014,2.2014,2.1441,2.1536,25000.0],["2012-10-18",2.1488,2.1823,2.1488,2.1823,1200.0],["2012-10-19",2.1488,2.1679,2.1441,2.1679,6600.0],["2012-10-22",2.1488,2.187,2.1488,2.1727,37800.0],["2012-10-23",2.1488,2.1966,2.1488,2.187,9600.0],["2012-10-24",2.1775,2.2061,2.1775,2.2061,600.0],["2012-10-25",2.187,2.1966,2.1823,2.1823,6200.0],["2012-10-26",2.1441,2.23,2.1441,2.1727,14800.0],["2012-10-31",2.1441,2.2587,2.1441,2.2157,59800.0],["2012-11-01",2.2205,2.2682,2.1488,2.2682,14400.0],["2012-11-02",2.2634,2.3017,2.1488,2.2778,48200.0],["2012-11-05",2.2682,2.2921,2.2491,2.2778,5200.0],["2012-11-06",2.2969,2.2969,2.2205,2.2205,40800.0],["2012-11-07",2.1536,2.1823,2.1441,2.1632,8000.0],["2012-11-08",2.1727,2.2014,2.1727,2.2014,43400.0],["2012-11-09",2.273,2.3351,2.1775,2.3351,39200.0],["2012-11-12",2.3255,2.3542,2.3255,2.3494,15800.0],["2012-11-13",2.273,2.3685,2.2682,2.3494,13000.0],["2012-11-14",2.359,2.359,2.3255,2.3303,6400.0],["2012-11-15",2.3208,2.3351,2.2969,2.3064,11400.0],["2012-11-16",2.3351,2.3351,2.2921,2.3017,20000.0],["2012-11-19",2.3255,2.3494,2.3017,2.3399,25400.0],["2012-11-20",2.359,2.359,2.3017,2.3017,19600.0],["2012-11-21",2.3112,2.3399,2.3017,2.3208,14200.0],["2012-11-23",2.3208,2.3208,2.3208,2.3208,1000.0],["2012-11-26",2.3351,2.3781,2.3351,2.359,9200.0],["2012-11-27",2.3781,2.3781,2.3303,2.3494,37000.0],["2012-11-28",2.3399,2.4401,2.3399,2.4401,61200.0],["2012-11-29",2.4449,2.4831,2.3828,2.4449,35400.0],["2012-11-30",2.3733,2.4974,2.3685,2.4497,111200.0],["2012-12-03",2.4497,2.507,2.4497,2.4974,106600.0],["2012-12-04",2.4258,2.4927,2.3781,2.4879,14800.0],["2012-12-05",2.4927,2.507,2.4115,2.4449,30200.0],["2012-12-06",2.4449,2.5165,2.4449,2.4783,36200.0],["2012-12-07",2.4974,2.5786,2.4927,2.5738,14200.0],["2012-12-10",2.5929,2.6264,2.3876,2.5929,41000.0],["2012-12-11",2.5786,2.6264,2.5786,2.5882,49400.0],["2012-12-12",2.6264,2.6264,2.507,2.507,82400.0],["2012-12-13",2.5261,2.5261,2.4163,2.4354,23000.0],["2012-12-14",2.3876,2.4354,2.3876,2.3924,11600.0],["2012-12-17",2.421,2.4401,2.3685,2.3972,7800.0],["2012-12-18",2.3733,2.5834,2.3399,2.5595,21600.0],["2012-12-19",2.5595,2.6598,2.5309,2.55,20400.0],["2012-12-20",2.5356,2.6598,2.5118,2.5452,31600.0],["2012-12-21",2.612,2.8078,2.3733,2.803,101200.0],["2012-12-24",2.7266,2.7266,2.5452,2.6073,47200.0],["2012-12-26",2.5834,2.6073,2.4306,2.6073,39400.0],["2012-12-27",2.5929,2.6073,2.4401,2.5977,55000.0],["2012-12-28",2.4974,2.5977,2.4497,2.5595,52600.0],["2012-12-31",2.5404,2.6598,2.5404,2.6407,43800.0],["2013-01-02",2.7839,2.8604,2.5738,2.6407,73600.0],["2013-01-03",2.6598,2.7648,2.5977,2.7219,43400.0],["2013-01-04",2.6407,2.7744,2.5882,2.7028,31600.0],["2013-01-07",2.7219,2.7219,2.5738,2.6502,39200.0],["2013-01-08",2.6693,2.7744,2.5404,2.698,41600.0],["2013-01-09",2.698,2.7601,2.5977,2.7171,57200.0],["2013-01-10",2.7314,2.7457,2.6502,2.6789,36600.0],["2013-01-11",2.6741,2.698,2.6359,2.698,7200.0],["2013-01-14",2.698,2.7219,2.6502,2.6741,11000.0],["2013-01-15",2.6407,2.7314,2.5547,2.6789,18000.0],["2013-01-16",2.6837,2.7123,2.6502,2.6502,9000.0],["2013-01-17",2.6311,2.7648,2.6311,2.6646,12800.0],["2013-01-18",2.6502,2.7266,2.6311,2.655,8000.0],["2013-01-22",2.6455,2.7219,2.6168,2.7171,14400.0],["2013-01-23",2.7219,2.7648,2.6884,2.6932,12000.0],["2013-01-24",2.6932,2.8269,2.6932,2.7792,26000.0],["2013-01-25",2.7935,2.975,2.7887,2.975,57200.0],["2013-01-28",2.9988,3.0896,2.975,3.0609,90400.0],["2013-01-29",3.0609,3.0657,2.8269,2.9988,24400.0],["2013-01-30",3.08,3.08,2.8795,3.0705,38200.0],["2013-01-31",2.4115,3.1278,2.3876,3.0132,112200.0],["2013-02-01",3.0275,3.0275,2.7935,2.9272,35600.0],["2013-02-04",2.8699,2.9129,2.698,2.698,80000.0],["2013-02-05",2.7553,2.8269,2.7219,2.7648,48600.0],["2013-02-06",2.7983,2.8412,2.6837,2.8126,34600.0],["2013-02-07",2.7505,2.7983,2.6789,2.7028,49000.0],["2013-02-08",2.7457,2.8317,2.7457,2.7505,17600.0],["2013-02-11",2.846,2.846,2.698,2.7648,10800.0],["2013-02-12",2.8269,2.8269,2.7314,2.7457,11400.0],["2013-02-13",2.698,2.8365,2.6264,2.7839,25400.0],["2013-02-14",2.7362,2.8221,2.7171,2.7266,6200.0],["2013-02-15",2.7123,2.7601,2.7123,2.7123,5200.0],["2013-02-19",2.6932,2.6932,2.6264,2.6741,8200.0],["2013-02-20",2.698,2.7219,2.6359,2.6359,4600.0],["2013-02-21",2.6359,2.6502,2.5547,2.6502,79800.0],["2013-02-22",2.6455,2.698,2.6407,2.698,9600.0],["2013-02-25",2.7123,2.741,2.5595,2.6598,10400.0],["2013-02-26",2.6407,2.8078,2.6168,2.7314,45400.0],["2013-02-27",2.7362,2.8651,2.7362,2.7696,20000.0],["2013-02-28",2.8412,2.846,2.7744,2.8126,5600.0],["2013-03-01",2.8078,2.9129,2.7362,2.8795,23400.0],["2013-03-04",2.9033,2.9033,2.741,2.8651,24200.0],["2013-03-05",3.08,3.08,2.7792,2.9129,9800.0],["2013-03-06",2.889,2.9606,2.8174,2.8986,21400.0],["2013-03-07",2.9177,2.9368,2.803,2.9177,12200.0],["2013-03-08",2.932,3.0705,2.932,3.0657,27200.0],["2013-03-11",2.9797,3.1278,2.9368,3.0084,81400.0],["2013-03-12",2.9893,3.0275,2.9606,2.9702,15600.0],["2013-03-13",3.0084,3.0084,2.7887,2.9702,26000.0],["2013-03-14",2.9415,2.9463,2.7792,2.8508,8200.0],["2013-03-15",2.8556,2.8604,2.5309,2.7362,160200.0],["2013-03-18",2.698,2.698,2.507,2.5929,54600.0],["2013-03-19",2.5643,2.6598,2.5643,2.5786,9800.0],["2013-03-20",2.6168,2.6789,2.6168,2.6741,4600.0],["2013-03-21",2.6073,2.655,2.6073,2.6502,10600.0],["2013-03-22",2.7505,2.7887,2.6741,2.7266,18800.0],["2013-03-25",2.7553,2.7648,2.7219,2.741,64200.0],["2013-03-26",2.7601,2.7935,2.7553,2.7792,24400.0],["2013-03-27",2.7648,2.8412,2.7648,2.8269,41600.0],["2013-03-28",2.846,2.9415,2.8412,2.8842,13400.0],["2013-04-01",2.9177,2.9463,2.8174,2.8938,45800.0],["2013-04-02",2.8556,2.9272,2.8556,2.8938,29800.0],["2013-04-03",2.8651,2.8651,2.8221,2.8221,21400.0],["2013-04-04",2.8508,2.9224,2.7744,2.8508,33200.0],["2013-04-05",2.8651,2.9415,2.8221,2.9368,29400.0],["2013-04-08",2.9606,2.9606,2.9224,2.9224,7600.0],["2013-04-09",2.9559,2.9559,2.8651,2.9081,12400.0],["2013-04-10",2.9129,2.9368,2.8317,2.9224,10600.0],["2013-04-11",2.9224,2.9272,2.7983,2.8174,13400.0],["2013-04-12",2.7744,2.7935,2.698,2.7696,24400.0],["2013-04-15",2.7219,2.7935,2.6359,2.7935,24400.0],["2013-04-16",2.7935,2.8221,2.7123,2.7362,18400.0],["2013-04-17",2.7171,2.7457,2.6264,2.6455,35800.0],["2013-04-18",2.6073,2.6598,2.6073,2.6264,28400.0],["2013-04-19",2.6502,2.6693,2.612,2.6216,14600.0],["2013-04-22",2.6073,2.6311,2.6073,2.6264,28600.0],["2013-04-23",2.6264,2.6502,2.6216,2.6359,54000.0],["2013-04-24",2.6407,2.698,2.6168,2.698,9600.0],["2013-04-25",2.6789,2.7744,2.6216,2.7171,82600.0],["2013-04-26",2.6884,2.6884,2.5786,2.612,63800.0],["2013-04-29",2.5834,2.6359,2.5834,2.6073,53800.0],["2013-04-30",2.6741,2.6741,2.5786,2.5977,19000.0],["2013-05-01",2.6359,2.7648,2.5834,2.5834,6600.0],["2013-05-02",2.6073,2.6789,2.5165,2.5165,17000.0],["2013-05-03",2.5882,2.612,2.5165,2.5929,9600.0],["2013-05-06",2.5786,2.6168,2.5404,2.5977,158400.0],["2013-05-07",2.6311,2.6311,2.5929,2.612,2800.0],["2013-05-08",2.5929,2.5929,2.5404,2.5547,15600.0],["2013-05-09",2.5309,2.5309,2.3637,2.3876,530400.0],["2013-05-10",2.359,2.359,2.316,2.3351,76200.0],["2013-05-13",2.3733,2.5882,2.3542,2.3828,66400.0],["2013-05-14",2.4019,2.4497,2.3876,2.4163,30600.0],["2013-05-15",2.4306,2.5738,2.3876,2.4115,2242400.0],["2013-05-16",2.4115,2.5118,2.4115,2.507,24000.0],["2013-05-17",2.507,2.507,2.4354,2.4401,11200.0],["2013-05-20",2.4449,2.5595,2.4449,2.507,28400.0],["2013-05-21",2.5118,2.5547,2.507,2.507,10000.0],["2013-05-22",2.5929,2.5929,2.5261,2.55,68400.0],["2013-05-23",2.5261,2.5595,2.5261,2.5261,21800.0],["2013-05-24",2.55,2.612,2.55,2.5929,48200.0],["2013-05-28",2.6264,2.698,2.6168,2.6693,132400.0],["2013-05-29",2.6693,2.6741,2.6407,2.6455,80000.0],["2013-05-30",2.6693,2.7696,2.6646,2.7075,129000.0],["2013-05-31",2.6932,2.7362,2.6502,2.6932,82600.0],["2013-06-03",2.7219,2.8604,2.698,2.8604,365400.0],["2013-06-04",2.8795,2.9845,2.8651,2.932,79400.0],["2013-06-05",2.9415,3.0084,2.8413,2.8604,84200.0],["2013-06-06",2.8747,2.889,2.8412,2.8412,50800.0],["2013-06-07",2.8317,2.889,2.8221,2.8651,13000.0],["2013-06-10",2.8556,2.889,2.8221,2.8699,67200.0],["2013-06-11",2.8269,2.889,2.8221,2.8269,15000.0],["2013-06-12",2.8651,2.8795,2.7553,2.7553,34400.0],["2013-06-13",2.7839,2.8699,2.7648,2.8508,34200.0],["2013-06-14",2.8747,2.889,2.7648,2.8556,88800.0],["2013-06-17",2.8556,2.9368,2.8508,2.8986,249400.0],["2013-06-18",2.9129,2.9224,2.8986,2.9081,80400.0],["2013-06-19",2.9129,2.9129,2.889,2.9129,42400.0],["2013-06-20",2.9129,2.9368,2.889,2.8986,45400.0],["2013-06-21",2.9177,2.9177,2.8317,2.8938,78600.0],["2013-06-24",2.8938,2.8938,2.8604,2.8747,65800.0],["2013-06-25",2.889,2.9368,2.8699,2.9177,26800.0],["2013-06-26",2.9129,2.9559,2.9129,2.9368,57600.0],["2013-06-27",2.932,2.9606,2.8986,2.9463,61200.0],["2013-06-28",2.9415,2.9845,2.9033,2.9797,97000.0],["2013-07-01",2.9606,2.9845,2.846,2.9129,128800.0],["2013-07-02",2.8747,2.9606,2.8604,2.9368,62800.0],["2013-07-03",2.9368,2.9654,2.9129,2.9606,29600.0],["2013-07-05",2.9654,3.0943,2.9606,3.0561,144800.0],["2013-07-08",3.0609,3.08,3.037,3.0609,134800.0],["2013-07-09",3.0609,3.08,3.0227,3.0609,63600.0],["2013-07-10",3.08,3.2567,3.0609,3.2185,134600.0],["2013-07-11",3.2328,3.3761,3.2328,3.3092,108800.0],["2013-07-12",3.3283,3.4047,3.3283,3.3379,87800.0],["2013-07-15",3.3665,3.5814,3.3665,3.5289,128200.0],["2013-07-16",3.4907,3.5289,3.1325,3.2424,252600.0],["2013-07-17",3.2424,3.3904,3.2424,3.271,37000.0],["2013-07-18",3.2853,3.3188,3.1898,3.2949,66400.0],["2013-07-19",3.2662,3.314,3.1755,3.2567,36600.0],["2013-07-22",3.1898,3.2615,2.9941,3.1898,255000.0],["2013-07-23",3.1755,3.1755,2.8986,3.0323,43000.0],["2013-07-24",3.0323,3.0466,2.7887,2.9797,119800.0],["2013-07-25",3.0561,3.1278,3.0275,3.1039,80200.0],["2013-07-26",3.1373,3.166,3.0084,3.1516,49800.0],["2013-07-29",3.08,3.1564,3.0132,3.1516,81400.0],["2013-07-30",3.1278,3.1707,3.1182,3.1516,57600.0],["2013-07-31",3.1421,3.166,3.0561,3.0609,34200.0],["2013-08-01",3.08,3.1707,2.9606,3.1182,132600.0],["2013-08-02",3.0848,3.0991,2.9797,3.0179,17200.0],["2013-08-05",3.0179,3.037,2.8842,2.9368,38200.0],["2013-08-06",2.9177,3.08,2.8938,3.08,33400.0],["2013-08-07",3.0561,3.0561,2.8986,2.9797,24600.0],["2013-08-08",2.9559,2.9559,2.8938,2.9081,11600.0],["2013-08-09",2.889,2.9511,2.889,2.9368,25400.0],["2013-08-12",2.8699,2.9368,2.8699,2.8938,39800.0],["2013-08-13",2.8938,2.8938,2.8413,2.846,32200.0],["2013-08-14",2.7887,2.8508,2.6264,2.7935,56200.0],["2013-08-15",2.7219,2.7887,2.7123,2.7696,29000.0],["2013-08-16",2.7648,2.7744,2.6741,2.7314,15800.0],["2013-08-19",2.7314,2.7887,2.7314,2.741,27000.0],["2013-08-20",2.7505,2.7887,2.741,2.7505,17800.0],["2013-08-21",2.7505,2.8174,2.7505,2.7648,10200.0],["2013-08-22",2.7935,2.8699,2.7457,2.7935,31400.0],["2013-08-23",2.8126,2.8412,2.7648,2.7935,13200.0],["2013-08-26",2.7887,2.7887,2.7362,2.7839,32000.0],["2013-08-27",2.7171,2.7792,2.7171,2.7505,19400.0],["2013-08-28",2.7362,2.7457,2.6646,2.6693,26800.0],["2013-08-29",2.6741,2.7314,2.6693,2.6884,10400.0],["2013-08-30",2.7028,2.7028,2.4497,2.5547,145200.0],["2013-09-03",2.6073,2.7028,2.6025,2.6311,85200.0],["2013-09-04",2.6502,2.7601,2.6168,2.6502,29200.0],["2013-09-05",2.6646,2.6646,2.5595,2.5929,36600.0],["2013-09-06",2.5882,2.5929,2.5309,2.5691,46600.0],["2013-09-09",2.5882,2.6359,2.5882,2.6311,29600.0],["2013-09-10",2.6502,2.7171,2.6264,2.7171,45000.0],["2013-09-11",2.7219,2.803,2.6837,2.7219,20000.0],["2013-09-12",2.7219,2.7457,2.6741,2.6741,10200.0],["2013-09-13",2.7314,2.7314,2.6168,2.6168,11600.0],["2013-09-16",2.8651,2.9129,2.7935,2.8795,108800.0],["2013-09-17",2.8938,2.9129,2.8412,2.8412,57400.0],["2013-09-18",2.8699,2.9129,2.803,2.8795,48800.0],["2013-09-19",2.8604,2.9129,2.8317,2.8747,43600.0],["2013-09-20",2.8986,3.0561,2.8747,3.0275,42400.0],["2013-09-23",3.0275,3.0275,2.8317,2.8317,60600.0],["2013-09-24",2.8365,2.889,2.7983,2.8795,49800.0],["2013-09-25",2.9129,2.9368,2.8126,2.8412,130400.0],["2013-09-26",2.8078,3.1564,2.8078,3.0418,92400.0],["2013-09-27",3.0514,3.0514,2.932,2.9988,21400.0],["2013-09-30",2.9654,3.037,2.9559,3.0275,34400.0],["2013-10-01",2.9941,3.1516,2.9845,3.0657,78600.0],["2013-10-02",3.0179,3.2089,3.0179,3.2089,94200.0],["2013-10-03",3.1707,3.2089,3.0943,3.1707,49400.0],["2013-10-04",3.037,3.2233,3.037,3.1994,18600.0],["2013-10-07",3.1325,3.2424,3.037,3.0705,41600.0],["2013-10-08",3.1039,3.1612,2.9415,2.9702,52400.0],["2013-10-09",2.9702,3.0514,2.9272,3.0084,57400.0],["2013-10-10",3.0896,3.1469,2.9893,3.0705,41000.0],["2013-10-11",3.0896,3.1516,2.975,3.1087,27800.0],["2013-10-14",3.0657,3.1087,2.9654,3.0752,57800.0],["2013-10-15",3.0705,3.1516,3.0132,3.0466,18800.0],["2013-10-16",2.9272,2.9988,2.9129,2.9941,79800.0],["2013-10-17",2.9272,3.0418,2.9224,3.0418,61400.0],["2013-10-18",3.0609,3.1564,3.0514,3.1469,56200.0],["2013-10-21",2.9177,3.1134,2.9177,3.0179,92400.0],["2013-10-22",3.0036,3.0418,2.9702,3.0084,16000.0],["2013-10-23",2.9988,3.0323,2.9415,2.9988,45200.0],["2013-10-24",3.0514,3.1039,3.0514,3.1039,17800.0],["2013-10-25",3.0943,3.1039,3.037,3.0561,22800.0],["2013-10-28",3.0323,3.123,3.0323,3.1134,36400.0],["2013-10-29",3.0943,3.1278,3.0323,3.1182,25800.0],["2013-10-30",3.1421,3.1469,3.0561,3.1039,26200.0],["2013-10-31",3.1134,3.1325,3.0561,3.1182,15200.0],["2013-11-01",3.08,3.1421,3.0561,3.0752,15000.0],["2013-11-04",3.0752,3.1612,3.0466,3.0991,49800.0],["2013-11-05",3.1278,3.1278,3.0323,3.0418,7400.0],["2013-11-06",3.0466,3.1278,3.0466,3.0705,41600.0],["2013-11-07",3.08,3.0848,2.9654,3.0657,38600.0],["2013-11-08",3.0323,3.08,3.0179,3.0227,15800.0],["2013-11-11",3.0466,3.0943,3.037,3.037,15200.0],["2013-11-12",3.0323,3.1134,3.0323,3.0896,16400.0],["2013-11-13",3.0514,3.1851,3.0514,3.1707,36200.0],["2013-11-14",3.1851,3.1994,3.0896,3.1898,54400.0],["2013-11-15",3.1612,3.4859,3.1469,3.4811,174400.0],["2013-11-18",3.4525,3.4764,3.3426,3.4382,91600.0],["2013-11-19",3.4382,3.462,3.3522,3.3999,39600.0],["2013-11-20",3.3808,3.4429,3.3761,3.4238,14600.0],["2013-11-21",3.4238,3.6626,3.4238,3.6292,122400.0],["2013-11-22",3.6244,3.7247,3.5814,3.6626,33800.0],["2013-11-25",3.653,3.8393,3.653,3.8249,62000.0],["2013-11-26",3.8488,3.887,3.782,3.8822,70400.0],["2013-11-27",3.8918,3.9157,3.8297,3.8966,25200.0],["2013-11-29",3.8822,3.9634,3.8822,3.9252,22600.0],["2013-12-02",3.9013,3.9586,3.8345,3.9586,24200.0],["2013-12-03",3.9204,3.9204,3.8775,3.8966,15200.0],["2013-12-04",3.8488,3.887,3.7056,3.7533,49400.0],["2013-12-05",3.7247,3.7963,3.591,3.6721,75000.0],["2013-12-06",3.7103,3.7676,3.6865,3.7676,69800.0],["2013-12-09",3.7724,3.8106,3.7438,3.7772,37800.0],["2013-12-10",3.7963,3.7963,3.6865,3.7199,4400.0],["2013-12-11",3.7056,3.7056,3.6578,3.6578,5200.0],["2013-12-12",3.6769,3.7008,3.5241,3.6769,70800.0],["2013-12-13",3.5575,3.7724,3.5575,3.7724,5600.0],["2013-12-16",3.739,3.739,3.4477,3.6578,62600.0],["2013-12-17",3.6292,3.6387,3.5575,3.6387,50000.0],["2013-12-18",3.6101,3.7247,3.4429,3.7247,38400.0],["2013-12-19",3.6769,3.7533,3.6769,3.7533,33200.0],["2013-12-20",3.7008,3.7247,3.591,3.6053,39600.0],["2013-12-23",3.591,3.7533,3.5671,3.7533,62600.0],["2013-12-24",3.7533,3.7533,3.653,3.7485,4000.0],["2013-12-26",3.7533,3.8536,3.7533,3.8202,41400.0],["2013-12-27",3.8202,3.9204,3.7915,3.9204,34400.0],["2013-12-30",3.9061,3.9634,3.8631,3.9252,45200.0],["2013-12-31",3.9634,3.9634,3.9157,3.9204,28200.0],["2014-01-02",3.9157,3.9204,3.7724,3.8011,71600.0],["2014-01-03",3.7867,3.9204,3.7485,3.8918,111000.0],["2014-01-06",3.93,3.9443,3.8488,3.8966,27600.0],["2014-01-07",3.9634,3.9634,3.844,3.8536,33200.0],["2014-01-08",3.8345,3.9539,3.8345,3.8775,7000.0],["2014-01-09",3.8775,3.93,3.8393,3.9252,32400.0],["2014-01-10",3.9252,3.9395,3.8775,3.8822,31000.0],["2014-01-13",3.8679,3.8679,3.7485,3.7485,83800.0],["2014-01-14",4.0924,4.5269,3.9921,4.3789,220000.0],["2014-01-15",4.4171,4.4171,4.2261,4.2404,56400.0],["2014-01-16",4.2356,4.3502,4.1783,4.3263,36000.0],["2014-01-17",4.3454,4.3454,4.2834,4.2834,11400.0],["2014-01-21",4.3025,4.3454,4.2261,4.2929,51400.0],["2014-01-22",4.3216,4.3932,4.3072,4.3884,29200.0],["2014-01-23",4.3454,4.4409,4.1019,4.3789,60400.0],["2014-01-24",4.3693,4.3693,4.1115,4.2547,57200.0],["2014-01-27",4.2738,4.3311,4.1306,4.1449,37600.0],["2014-01-28",4.2022,4.3311,3.8584,4.1879,31400.0],["2014-01-29",4.2022,4.3072,4.1926,4.2643,51000.0],["2014-01-30",4.398,4.398,4.1592,4.2452,41800.0],["2014-01-31",4.164,4.2165,4.164,4.1831,16400.0],["2014-02-03",4.1831,4.2977,4.1831,4.2213,42000.0],["2014-02-04",4.2022,4.3836,4.1019,4.2881,54600.0],["2014-02-05",4.2404,4.2499,4.1306,4.1926,54000.0],["2014-02-06",4.207,4.2738,4.2022,4.207,16000.0],["2014-02-07",4.2595,4.3598,4.2595,4.2786,13800.0],["2014-02-10",4.3359,4.3359,4.2547,4.2547,99600.0],["2014-02-11",4.2547,4.3741,4.2547,4.3693,30400.0],["2014-02-12",4.3693,4.3932,4.2738,4.3836,61600.0],["2014-02-13",4.3884,4.6224,4.3741,4.589,104800.0],["2014-02-14",4.5985,4.6702,4.5556,4.6558,66800.0],["2014-02-18",4.7275,4.7704,4.6702,4.7418,130800.0],["2014-02-19",4.7704,4.7752,4.7084,4.7609,66600.0],["2014-02-20",4.7561,4.823,4.7561,4.7704,126200.0],["2014-02-21",4.7657,4.8707,4.7036,4.8373,57000.0],["2014-02-24",4.8898,4.8898,4.8468,4.8803,66200.0],["2014-02-25",4.885,4.885,4.4696,4.6081,86600.0],["2014-02-26",4.5842,4.7084,4.5794,4.6511,39200.0],["2014-02-27",4.6463,4.9901,4.632,4.6415,44200.0],["2014-02-28",4.632,4.7895,4.632,4.7561,63200.0],["2014-03-03",4.6845,4.8707,4.6845,4.8277,86200.0],["2014-03-04",4.8373,4.9519,4.8373,4.9423,122400.0],["2014-03-05",4.9853,5.2193,4.9662,5.1763,352400.0],["2014-03-06",5.2241,5.5392,5.205,5.4437,458600.0],["2014-03-07",5.3578,5.5392,5.3482,5.4867,213800.0],["2014-03-10",5.5345,5.8687,5.5201,5.8496,454800.0],["2014-03-11",5.8496,5.8496,5.4676,5.5058,110600.0],["2014-03-12",5.5297,5.544,4.9137,5.0474,350400.0],["2014-03-13",4.9614,5.3053,4.928,5.2575,129400.0],["2014-03-14",5.2241,5.3769,4.9758,5.3435,119600.0],["2014-03-17",5.3482,5.4437,5.0283,5.3578,135800.0],["2014-03-18",5.3912,5.4485,5.2623,5.3578,120200.0],["2014-03-19",5.396,5.4485,5.3435,5.4199,68800.0],["2014-03-20",5.4294,5.4676,5.3291,5.3721,38600.0],["2014-03-21",5.3673,5.4676,5.3291,5.4103,255200.0],["2014-03-24",5.4628,5.7159,5.3053,5.501,142400.0],["2014-03-25",5.5536,5.5679,5.3196,5.353,58400.0],["2014-03-26",5.3196,5.4103,5.1668,5.2575,79400.0],["2014-03-27",5.2766,5.3673,4.8612,4.8612,45200.0],["2014-03-28",4.8612,4.928,4.7943,4.9185,154400.0],["2014-03-31",4.8946,5.0665,4.823,4.823,162400.0],["2014-04-01",4.823,4.928,4.78,4.8946,82000.0],["2014-04-02",4.9423,4.9423,4.78,4.8039,45600.0],["2014-04-03",4.8373,4.8373,4.4744,4.6176,143800.0],["2014-04-04",4.5938,4.6272,4.312,4.503,131400.0],["2014-04-07",4.4696,4.5364,4.3836,4.4648,127200.0],["2014-04-08",4.4935,4.7227,4.4935,4.6606,73000.0],["2014-04-09",4.6893,4.7084,4.5556,4.6702,39200.0],["2014-04-10",4.6367,4.6893,4.6367,4.6558,36200.0],["2014-04-11",4.6463,4.6893,4.4027,4.4123,60400.0],["2014-04-14",4.3932,4.632,4.3932,4.5556,139000.0],["2014-04-15",4.5985,4.78,4.5556,4.6702,117400.0],["2014-04-16",4.6654,4.7657,4.5364,4.632,334000.0],["2014-04-17",4.6081,4.6893,4.4887,4.6749,73400.0],["2014-04-21",4.6893,5.0522,4.6749,4.9853,57800.0],["2014-04-22",5.0092,5.1811,4.971,5.0904,62400.0],["2014-04-23",5.1095,5.2527,5.0474,5.1859,80400.0],["2014-04-24",5.205,5.2336,5.0617,5.1477,33400.0],["2014-04-25",5.076,5.076,4.8325,4.8898,36000.0],["2014-04-28",4.8898,5.0426,4.694,4.7609,36800.0],["2014-04-29",4.7609,4.8325,4.737,4.7418,53400.0],["2014-04-30",4.6272,4.9805,4.4839,4.8946,71200.0],["2014-05-01",4.9901,4.9901,4.7943,4.8373,24400.0],["2014-05-02",4.78,4.8946,4.7752,4.8134,25000.0],["2014-05-05",4.7752,4.7752,4.5651,4.7275,74400.0],["2014-05-06",4.7036,4.7752,4.6511,4.6511,21000.0],["2014-05-07",4.2786,4.6749,4.2404,4.6272,61000.0],["2014-05-08",4.5269,4.8086,4.5221,4.6988,114000.0],["2014-05-09",4.4075,4.7084,4.3407,4.5842,16600.0],["2014-05-12",4.5938,4.7657,4.5794,4.6558,89400.0],["2014-05-13",4.7131,4.7131,4.5173,4.632,12800.0],["2014-05-14",4.5603,4.7513,4.4935,4.5556,68200.0],["2014-05-15",4.6176,4.7084,4.4648,4.6606,96800.0],["2014-05-16",4.6415,4.6797,4.5651,4.6129,15800.0],["2014-05-19",4.5555,4.7179,4.5555,4.694,22800.0],["2014-05-20",4.6749,4.7322,4.6081,4.694,28400.0],["2014-05-21",4.7561,5.248,4.7561,5.1763,177000.0],["2014-05-22",5.1954,5.3244,5.0713,5.2527,80800.0],["2014-05-23",5.2527,5.2575,5.1954,5.248,86200.0],["2014-05-27",5.3005,5.3005,5.1763,5.2432,54200.0],["2014-05-28",5.2671,5.2671,5.1954,5.2145,8800.0],["2014-05-29",5.162,5.1907,4.9996,5.0044,43600.0],["2014-05-30",5.0331,5.3005,4.9662,5.0808,304000.0],["2014-06-02",5.1572,5.3435,5.076,5.3005,163200.0],["2014-06-03",5.2527,5.4676,5.2527,5.3912,72200.0],["2014-06-04",5.1142,5.4199,5.0856,5.3626,52800.0],["2014-06-05",5.3626,5.439,5.119,5.3053,84400.0],["2014-06-06",5.2766,5.5154,5.2718,5.439,24400.0],["2014-06-09",5.439,5.7923,5.4055,5.7159,40000.0],["2014-06-10",5.6825,5.6825,5.4963,5.5918,21000.0],["2014-06-11",5.6538,5.6777,5.5345,5.6252,43400.0],["2014-06-12",5.6443,5.8353,5.6443,5.7446,45800.0],["2014-06-13",5.735,5.8496,5.6061,5.6156,28600.0],["2014-06-16",5.6347,5.7064,5.5345,5.6204,34800.0],["2014-06-17",5.5965,5.63,5.396,5.4581,41000.0],["2014-06-18",5.4581,5.5822,5.4437,5.5774,32200.0],["2014-06-19",5.63,5.9738,5.4819,5.8831,167200.0],["2014-06-20",5.9022,6.0168,5.8544,6.012,124400.0],["2014-06-23",6.0168,6.0645,5.9022,6.0645,153000.0],["2014-06-24",6.0645,6.0645,5.9977,6.0406,132000.0],["2014-06-25",5.9977,6.0645,5.969,6.0263,99400.0],["2014-06-26",6.1314,6.1887,6.012,6.0836,78400.0],["2014-06-27",6.1839,6.1839,6.0693,6.1123,75400.0],["2014-06-30",6.1027,6.1887,6.1027,6.1505,53800.0],["2014-07-01",6.1887,6.2269,6.1409,6.1791,113600.0],["2014-07-02",6.1791,6.2555,6.1791,6.2316,71800.0],["2014-07-03",6.2937,6.3415,6.2364,6.2937,43200.0],["2014-07-07",6.3033,6.3128,6.2507,6.2985,45600.0],["2014-07-08",6.3033,6.3033,6.246,6.2699,32600.0],["2014-07-09",6.2937,6.3463,6.2746,6.289,20400.0],["2014-07-10",6.246,6.3463,6.246,6.2555,28800.0],["2014-07-11",6.2937,6.2985,6.246,6.2507,30600.0],["2014-07-14",6.2316,6.2985,6.1839,6.203,100800.0],["2014-07-15",6.2364,6.3033,6.0884,6.2078,77800.0],["2014-07-16",6.1887,6.2364,6.1743,6.2078,29800.0],["2014-07-17",6.2078,6.2269,6.0836,6.1314,21400.0],["2014-07-18",6.1027,6.1409,5.969,6.0884,45000.0],["2014-07-21",6.1027,6.1982,5.6538,6.1696,33400.0],["2014-07-22",6.1839,6.2173,6.0645,6.1314,26600.0],["2014-07-23",6.1696,6.3128,6.0597,6.2507,171800.0],["2014-07-24",6.2746,6.6566,6.2317,6.585,474600.0],["2014-07-25",6.6375,6.6375,6.012,6.48,41800.0],["2014-07-28",6.6328,6.6328,6.1027,6.4418,100600.0],["2014-07-29",6.3797,6.4131,5.9738,5.9786,77800.0],["2014-07-30",6.0168,6.0359,5.7303,5.7828,104000.0],["2014-07-31",5.8019,6.1075,5.6443,5.6777,104200.0],["2014-08-01",5.6586,5.673,5.4676,5.4915,97200.0],["2014-08-04",5.4915,5.6586,5.4915,5.5774,80200.0],["2014-08-05",5.5965,5.6491,5.4915,5.5536,45000.0],["2014-08-06",5.5392,5.6347,5.3912,5.4581,58400.0],["2014-08-07",5.4581,5.4628,5.2766,5.3769,157200.0],["2014-08-08",5.4151,5.5536,5.3387,5.5488,38600.0],["2014-08-11",5.5488,5.5965,5.4915,5.5679,117200.0],["2014-08-12",5.5154,5.7923,5.5058,5.7541,138600.0],["2014-08-13",5.8162,5.8162,5.6968,5.7207,54400.0],["2014-08-14",5.7685,6.0741,5.7494,5.9786,112600.0],["2014-08-15",6.0645,6.1075,5.969,6.0645,102800.0],["2014-08-18",6.3701,6.3701,6.0693,6.1696,94600.0],["2014-08-19",6.2364,6.2364,6.0979,6.1839,80200.0],["2014-08-20",6.1887,6.4274,6.1791,6.4274,101800.0],["2014-08-21",6.437,6.6757,6.3988,6.48,197000.0],["2014-08-22",6.5325,6.5373,6.4465,6.5325,46400.0],["2014-08-25",6.5802,6.6853,6.542,6.6566,161000.0],["2014-08-26",6.6853,6.6853,6.5993,6.6232,73600.0],["2014-08-27",6.671,6.7999,6.5755,6.7665,135800.0],["2014-08-28",6.7378,6.7951,6.6184,6.7187,54400.0],["2014-08-29",6.6614,6.7951,6.6184,6.6375,29800.0],["2014-09-02",6.6137,6.6137,6.0693,6.1075,258600.0],["2014-09-03",6.0788,6.2221,5.969,6.0359,98000.0],["2014-09-04",6.1027,6.2651,5.9786,5.9929,195400.0],["2014-09-05",5.9786,6.1839,5.9786,6.1839,103800.0],["2014-09-08",6.2651,6.6805,6.2125,6.628,260600.0],["2014-09-09",6.6614,7.0196,6.6566,6.8668,189800.0],["2014-09-10",6.9575,7.1151,6.9575,7.0339,187000.0],["2014-09-11",7.0721,7.0721,6.8524,6.8763,131000.0],["2014-09-12",7.2583,7.5305,7.2106,7.392,598200.0],["2014-09-15",7.6403,7.7549,7.5019,7.5783,476800.0],["2014-09-16",7.6403,7.6881,7.521,7.6738,334600.0],["2014-09-17",7.6069,7.9746,7.5639,7.817,425200.0],["2014-09-18",7.8791,8.1608,7.8075,7.9316,293400.0],["2014-09-19",7.9603,8.1322,7.9077,8.008,315000.0],["2014-09-22",8.0844,8.2277,8.0224,8.0558,292600.0],["2014-09-23",8.051,8.1513,8.0415,8.051,176800.0],["2014-09-24",8.1035,8.1131,7.9412,7.9794,172800.0],["2014-09-25",7.9841,8.0701,7.8648,8.0224,176400.0],["2014-09-26",8.0701,8.5428,8.0128,8.2898,529400.0],["2014-09-29",8.519,8.9678,8.3757,8.6193,641800.0],["2014-09-30",8.7148,9.2162,8.6957,8.8771,559800.0],["2014-10-01",9.0824,9.1493,8.6479,8.8007,466200.0],["2014-10-02",8.8007,8.8055,8.008,8.4855,496800.0],["2014-10-03",8.624,8.8771,8.4951,8.8246,310200.0],["2014-10-06",8.8437,8.9965,8.6813,8.7339,200600.0],["2014-10-07",8.7339,8.8246,8.624,8.7816,345400.0],["2014-10-08",8.815,8.8485,7.8791,8.5476,441800.0],["2014-10-09",8.6002,8.7625,8.4044,8.4903,245600.0],["2014-10-10",8.3709,8.7864,8.2181,8.5858,399400.0],["2014-10-13",8.4378,8.5572,8.0032,8.2945,341600.0],["2014-10-14",8.2611,8.4712,8.1131,8.1656,157200.0],["2014-10-15",8.1179,8.3327,7.7072,7.86,192600.0],["2014-10-16",7.4732,8.1131,7.4637,8.0128,358800.0],["2014-10-17",8.2516,8.4664,8.1752,8.2898,220000.0],["2014-10-20",8.1226,8.5858,8.0224,8.3327,323800.0],["2014-10-21",8.6288,9.1923,8.3566,9.0251,592000.0],["2014-10-22",8.8341,10.0375,8.6957,9.899,981600.0],["2014-10-23",10.2667,10.5484,9.9515,10.2285,812600.0],["2014-10-24",10.4577,10.9114,10.3909,10.6439,617000.0],["2014-10-27",10.6248,10.6392,9.135,9.8608,920600.0],["2014-10-28",10.09,10.4482,9.5791,10.3813,415000.0],["2014-10-29",10.5723,10.6201,10.1999,10.3336,285600.0],["2014-10-30",10.2285,10.3479,10.0136,10.0518,156600.0],["2014-10-31",10.0279,10.3956,9.4072,9.9038,541400.0],["2014-11-03",9.7367,10.0279,9.3546,9.9897,536200.0],["2014-11-04",10.0279,10.0566,9.9038,9.9372,172400.0],["2014-11-05",10.0279,10.5914,9.9229,9.9897,355800.0],["2014-11-06",9.9802,10.1043,9.7653,10.0948,194400.0],["2014-11-07",10.1378,10.3097,9.9277,10.2381,173400.0],["2014-11-10",10.133,10.8636,10.0423,10.6583,412600.0],["2014-11-11",10.8302,11.1597,10.601,10.9973,405400.0],["2014-11-12",11.1549,11.2552,10.4243,10.8827,395800.0],["2014-11-13",10.6917,10.9352,10.472,10.5866,252000.0],["2014-11-14",10.5055,10.5389,9.4072,10.5055,660800.0],["2014-11-17",10.4864,10.9878,10.4147,10.9305,414400.0],["2014-11-18",10.8827,10.8827,10.4243,10.749,364800.0],["2014-11-19",10.8923,11.3268,10.6153,11.1835,354200.0],["2014-11-20",11.2217,12.0526,11.1358,11.7757,3607400.0],["2014-11-21",12.0574,12.0574,11.6563,11.6897,917200.0],["2014-11-24",11.747,12.1768,11.7231,11.9762,718200.0],["2014-11-25",12.1386,12.3821,12.0574,12.3057,509600.0],["2014-11-26",12.1959,12.9933,12.1959,12.9551,523000.0],["2014-11-28",12.9695,13.2703,12.5493,12.5493,441600.0],["2014-12-01",12.6877,12.7259,11.6849,12.4155,958400.0],["2014-12-02",12.3535,12.8883,12.2962,12.7785,423600.0],["2014-12-03",12.7928,13.0029,12.4346,12.554,330000.0],["2014-12-04",12.6686,12.8931,12.4585,12.6639,246800.0],["2014-12-05",12.8549,13.1414,12.5015,12.5636,396800.0],["2014-12-08",12.4299,12.5301,11.8568,12.0717,530600.0],["2014-12-09",11.7184,12.2962,10.8684,12.0622,591600.0],["2014-12-10",12.2389,12.3678,11.6372,11.6802,292800.0],["2014-12-11",12.936,13.8959,12.936,13.3897,939600.0],["2014-12-12",13.5377,13.7765,13.1318,13.3181,375600.0],["2014-12-15",13.2942,13.7478,12.597,12.7546,444800.0],["2014-12-16",12.5875,13.2035,12.5636,12.9265,195400.0],["2014-12-17",12.9074,13.3754,12.4872,12.788,240400.0],["2014-12-18",12.9313,13.3181,12.8023,12.8931,251400.0],["2014-12-19",12.9169,12.9647,12.4728,12.5111,415000.0],["2014-12-22",12.5349,12.8931,12.5063,12.7164,263400.0],["2014-12-23",12.7403,12.7498,12.3678,12.4776,239000.0],["2014-12-24",12.5636,12.5684,12.2484,12.5015,223000.0],["2014-12-26",12.5111,12.8644,12.5111,12.7307,169600.0],["2014-12-29",12.6782,12.8501,12.6161,12.7068,278600.0],["2014-12-30",12.597,13.0602,12.5827,12.874,282200.0],["2014-12-31",12.9886,13.0602,12.8358,12.9456,159400.0],["2015-01-02",12.9695,13.2751,12.6734,13.2751,279600.0],["2015-01-05",13.2751,14.0725,13.0984,13.724,568800.0],["2015-01-06",13.724,14.0869,12.7259,12.7403,537000.0],["2015-01-07",12.8071,13.4327,12.7976,13.3945,436200.0],["2015-01-08",13.5091,13.7813,13.2226,13.3228,328000.0],["2015-01-09",13.3754,13.5855,13.3228,13.5186,173200.0],["2015-01-12",13.5425,13.7144,13.4279,13.6619,321400.0],["2015-01-13",13.6619,13.7144,12.683,13.0411,417200.0],["2015-01-14",12.9933,13.3706,12.7307,13.2178,226800.0],["2015-01-15",13.2226,13.2464,12.9169,13.0124,164800.0],["2015-01-16",12.9933,13.3897,12.936,13.2608,258200.0],["2015-01-20",13.3754,13.49,12.024,12.4442,662800.0],["2015-01-21",12.6113,12.6639,11.7231,11.8234,480200.0],["2015-01-22",11.4605,12.5827,10.835,11.8664,1561600.0],["2015-01-23",12.1004,13.6619,11.9619,13.4518,1174400.0],["2015-01-26",13.1891,14.0391,13.1891,13.829,389000.0],["2015-01-27",13.7765,14.5644,13.49,14.211,652400.0],["2015-01-28",14.3352,14.5596,13.8338,13.9723,767200.0],["2015-01-29",13.9484,14.0487,12.9886,13.6571,567000.0],["2015-01-30",13.7908,14.0964,13.2273,13.5138,422800.0],["2015-02-02",13.6046,14.0869,13.2751,13.7192,296400.0],["2015-02-03",13.7001,13.9818,13.3706,13.8577,328000.0],["2015-02-04",13.7144,14.6599,13.6858,14.2397,873800.0],["2015-02-05",14.2397,14.6026,13.786,13.8672,306400.0],["2015-02-06",13.9532,14.0248,13.213,13.2608,380000.0],["2015-02-09",13.1509,13.2608,12.5779,13.0793,426400.0],["2015-02-10",13.1271,13.3706,12.9933,13.2703,244000.0],["2015-02-11",13.2226,13.7574,13.1414,13.5282,375600.0],["2015-02-12",13.5998,14.2588,13.5329,14.2158,366800.0],["2015-02-13",14.3113,14.3113,13.9102,14.1537,254600.0],["2015-02-17",14.0964,14.2445,13.8577,14.0487,228000.0],["2015-02-18",14.063,14.1107,13.8004,13.8959,199600.0],["2015-02-19",13.9054,14.6503,13.8863,14.4211,302400.0],["2015-02-20",14.4211,14.5166,14.1298,14.1585,280800.0],["2015-02-23",14.1346,14.4928,13.9484,14.3256,260800.0],["2015-02-24",14.3925,15.1088,14.3065,14.8843,570600.0],["2015-02-25",14.8843,15.9922,14.8031,15.1995,704400.0],["2015-02-26",15.2759,15.4478,15.0085,15.1565,396200.0],["2015-02-27",15.0706,15.4908,14.8079,15.209,416600.0],["2015-03-02",15.2281,15.3332,14.5692,14.6742,331600.0],["2015-03-03",14.5644,14.8461,14.1155,14.7029,381400.0],["2015-03-04",14.6265,14.7649,14.2445,14.5739,213600.0],["2015-03-05",14.6074,15.1231,14.5023,14.8414,215400.0],["2015-03-06",14.8748,15.2759,14.8748,15.0801,389000.0],["2015-03-09",15.1422,15.2425,14.6551,15.0562,424200.0],["2015-03-10",14.9512,15.0706,14.6217,14.7602,168400.0],["2015-03-11",15.5194,17.1621,15.4239,17.0236,2279000.0],["2015-03-12",17.0236,17.525,16.7371,17.4725,809400.0],["2015-03-13",17.4773,17.5155,16.804,17.4534,693600.0],["2015-03-16",17.568,17.5823,16.1307,16.5748,810800.0],["2015-03-17",16.6416,16.804,16.3551,16.6512,388400.0],["2015-03-18",16.6846,17.0236,16.4506,16.5222,452800.0],["2015-03-19",16.6082,16.8517,16.5318,16.5843,325600.0],["2015-03-20",16.6464,16.8708,16.6368,16.7228,249600.0],["2015-03-23",17.0761,17.1478,16.2739,16.3073,380600.0],["2015-03-24",16.2835,16.8326,16.2644,16.5509,354800.0],["2015-03-25",16.5652,16.57,15.6102,15.7057,356400.0],["2015-03-26",15.3284,15.911,14.7315,15.5815,463000.0],["2015-03-27",15.6436,16.059,15.5815,15.7391,224400.0],["2015-03-30",15.7916,16.0256,15.4096,15.7009,439800.0],["2015-03-31",15.5529,16.0113,15.4335,15.8346,260800.0],["2015-04-01",15.7534,16.3694,15.5194,15.8346,302600.0],["2015-04-02",15.8537,15.997,15.4478,15.5815,237600.0],["2015-04-06",15.4526,15.72,15.1613,15.2329,329200.0],["2015-04-07",15.3093,15.443,15.0371,15.1374,282600.0],["2015-04-08",14.9178,15.5433,14.827,15.4287,343800.0],["2015-04-09",15.4287,15.6436,15.1183,15.3045,260800.0],["2015-04-10",15.3905,15.7916,15.3141,15.6388,347800.0],["2015-04-13",15.6818,16.4028,15.6627,15.9683,390400.0],["2015-04-14",15.9158,16.1211,15.3236,15.3618,423600.0],["2015-04-15",15.3523,16.0161,15.3523,15.6961,299800.0],["2015-04-16",15.6006,15.6531,15.3619,15.5147,240000.0],["2015-04-17",15.4335,15.7964,15.2854,15.4144,446800.0],["2015-04-20",15.4765,16.1354,15.4574,15.9922,302600.0],["2015-04-21",16.1211,16.6703,16.0256,16.4076,565000.0],["2015-04-22",16.5079,16.5604,15.9397,16.4028,539400.0],["2015-04-23",16.4172,17.1191,16.2835,16.995,480400.0],["2015-04-24",16.7132,16.7132,14.4068,15.8298,2894200.0],["2015-04-27",16.5509,16.6559,15.8489,15.868,1023800.0],["2015-04-28",15.9062,16.2262,15.3857,15.4669,650800.0],["2015-04-29",15.3953,15.6245,15.0658,15.1374,542800.0],["2015-04-30",15.1135,15.2425,14.5023,14.5501,681400.0],["2015-05-01",14.5835,15.1852,14.5692,15.0515,367400.0],["2015-05-04",15.1565,15.2807,14.4593,14.722,1084200.0],["2015-05-05",14.6217,14.8414,14.0343,14.2158,542000.0],["2015-05-06",14.2254,14.3352,13.7526,14.0105,496600.0],["2015-05-07",13.7096,14.7458,13.6667,14.4116,716400.0],["2015-05-08",14.3686,15.209,14.3686,14.9178,467800.0],["2015-05-11",14.8605,15.7439,14.8605,15.4383,499600.0],["2015-05-12",15.3428,15.381,14.1298,14.3113,1635200.0],["2015-05-13",14.3018,14.3256,13.5186,13.8433,1080600.0],["2015-05-14",13.7956,14.0869,13.5329,13.9723,636800.0],["2015-05-15",13.8863,14.0248,13.7287,13.9961,387200.0],["2015-05-18",13.9675,14.445,13.7669,14.402,377600.0],["2015-05-19",14.445,14.5357,14.2062,14.3973,324800.0],["2015-05-20",14.3543,14.7124,14.1633,14.5453,416200.0],["2015-05-21",14.5023,14.8032,14.3591,14.6981,280800.0],["2015-05-22",14.6694,14.8223,14.3495,14.5501,454800.0],["2015-05-26",14.4164,14.7459,14.2731,14.6217,330000.0],["2015-05-27",14.6217,15.0133,14.5692,14.8557,336200.0],["2015-05-28",14.8605,15.3666,14.7076,15.2186,474600.0],["2015-05-29",15.252,15.252,14.4164,14.7602,1134600.0],["2015-06-01",14.7602,14.7602,13.6237,13.8815,969800.0],["2015-06-02",13.7765,14.2301,13.5329,14.0821,474200.0],["2015-06-03",14.1346,14.6026,13.9961,14.4641,441000.0],["2015-06-04",14.3973,14.5453,14.168,14.2874,267200.0],["2015-06-05",14.2445,15.0037,14.2445,14.9034,385800.0],["2015-06-08",14.8987,14.8987,14.3686,14.5692,247600.0],["2015-06-09",14.5023,14.6026,13.9818,14.0869,309600.0],["2015-06-10",14.1394,14.4928,14.0487,14.2445,352400.0],["2015-06-11",14.3495,14.5883,14.2062,14.4784,259200.0],["2015-06-12",14.3734,14.5119,14.0869,14.2015,301600.0],["2015-06-15",14.1489,14.4546,13.9006,14.4068,367600.0],["2015-06-16",14.4211,14.4928,13.9341,14.063,292800.0],["2015-06-17",14.0821,14.1107,13.1414,13.2226,730400.0],["2015-06-18",13.2417,13.4518,12.7116,12.831,657000.0],["2015-06-19",12.8931,13.4183,12.8835,13.0124,754600.0],["2015-06-22",13.0841,13.404,13.0459,13.361,408800.0],["2015-06-23",13.4613,13.4852,13.1605,13.447,351600.0],["2015-06-24",13.5282,13.6714,12.5302,12.5636,724600.0],["2015-06-25",12.5636,12.7403,12.2102,12.258,632400.0],["2015-06-26",12.2245,12.3678,11.7422,12.1625,4049800.0],["2015-06-29",11.9189,12.1481,11.7661,11.8091,465600.0],["2015-06-30",11.8664,12.0765,11.7757,11.9667,339200.0],["2015-07-01",12.0813,12.3057,11.7327,11.8521,362200.0],["2015-07-02",11.8091,11.8712,11.2313,11.3745,561600.0],["2015-07-06",11.2838,11.642,11.0212,11.5894,466200.0],["2015-07-07",11.5608,11.6563,11.1406,11.5894,420800.0],["2015-07-08",11.4701,11.5083,11.1262,11.3507,402400.0],["2015-07-09",11.4892,11.8568,11.4605,11.6945,386000.0],["2015-07-10",11.8473,12.3773,11.5321,12.3057,581000.0],["2015-07-13",12.3439,13.022,12.1816,12.7785,715000.0],["2015-07-14",12.7689,12.8644,12.5588,12.6113,550600.0],["2015-07-15",12.6352,12.7737,12.2914,12.3248,420000.0],["2015-07-16",12.3153,12.5588,12.2866,12.3678,350000.0],["2015-07-17",12.3535,12.5254,12.2962,12.3391,268800.0],["2015-07-20",12.3773,12.3773,11.9715,12.1672,345200.0],["2015-07-21",12.1052,12.6113,12.0861,12.5397,377200.0],["2015-07-22",12.4155,12.5731,11.9953,12.067,528600.0],["2015-07-23",12.2293,12.6161,11.0451,11.0785,744000.0],["2015-07-24",11.0546,11.0785,10.4959,10.5389,652400.0],["2015-07-27",10.3813,10.6869,10.1521,10.6535,769400.0],["2015-07-28",10.6965,11.1692,10.3909,10.9448,534000.0],["2015-07-29",10.9591,11.5656,10.2094,11.408,541600.0],["2015-07-30",11.3889,11.4271,11.1167,11.365,416200.0],["2015-07-31",11.3937,11.5274,11.1835,11.2743,518000.0],["2015-08-03",11.2456,11.642,11.1549,11.4223,373000.0],["2015-08-04",11.3793,11.704,11.3125,11.6515,479200.0],["2015-08-05",11.7279,11.8616,11.3746,11.4701,348800.0],["2015-08-06",11.556,11.9285,11.408,11.8521,510600.0],["2015-08-07",11.8521,11.8521,11.3077,11.5274,483400.0],["2015-08-10",11.5608,12.3248,11.4032,12.3009,592600.0],["2015-08-11",12.0956,12.32,11.7661,11.8616,394200.0],["2015-08-12",11.8234,12.1959,11.6181,12.067,408200.0],["2015-08-13",12.1243,12.2675,11.6133,11.6993,397200.0],["2015-08-14",11.6802,12.3391,11.6229,12.2818,298600.0],["2015-08-17",12.2293,12.3964,11.981,12.3057,199000.0],["2015-08-18",12.2341,12.3391,12.0288,12.0622,212800.0],["2015-08-19",11.9715,12.1052,11.6993,11.8139,538600.0],["2015-08-20",11.7184,11.7804,11.2265,11.2599,321000.0],["2015-08-21",11.0594,11.174,10.6821,10.7585,410200.0],["2015-08-24",10.1234,10.706,9.6746,10.2715,406400.0],["2015-08-25",10.6487,10.7251,10.1807,10.2906,382800.0],["2015-08-26",10.5341,10.7585,10.0614,10.7251,437200.0],["2015-08-27",10.8588,11.1453,10.6201,11.1453,287400.0],["2015-08-28",11.0689,11.3602,10.9925,11.2265,270400.0],["2015-08-31",11.0928,11.4796,11.0164,11.2647,205400.0],["2015-09-01",10.9639,11.2122,10.6296,10.706,300800.0],["2015-09-02",10.9161,10.94,10.6535,10.8779,223400.0],["2015-09-03",10.8779,11.0069,10.6296,10.835,180800.0],["2015-09-04",10.706,10.9591,10.6917,10.7872,100000.0],["2015-09-08",11.0642,11.0833,10.7347,10.7824,331200.0],["2015-09-09",10.8636,10.8636,10.5055,10.6201,455800.0],["2015-09-10",10.6057,10.9161,10.6057,10.792,287800.0],["2015-09-11",10.749,11.0833,10.7012,10.897,294000.0],["2015-09-14",10.983,10.983,10.2667,10.3813,270600.0],["2015-09-15",10.4434,10.792,10.4004,10.6248,448800.0],["2015-09-16",10.5962,11.2217,10.5055,11.0212,636600.0],["2015-09-17",11.0451,11.4557,10.9687,11.3602,532800.0],["2015-09-18",11.1358,11.4032,10.8397,10.9066,362600.0],["2015-09-21",10.9209,10.9209,10.4052,10.6487,366400.0],["2015-09-22",10.5055,10.6726,10.1712,10.2763,222600.0],["2015-09-23",10.2906,10.2906,9.8942,9.985,207600.0],["2015-09-24",9.8608,9.9181,9.0633,9.1207,482200.0],["2015-09-25",9.2162,9.4215,8.9726,9.2066,326600.0],["2015-09-28",9.0824,9.1923,8.6527,8.753,409000.0],["2015-09-29",8.8103,8.8819,8.328,8.4999,608400.0],["2015-09-30",8.6431,8.9153,8.5715,8.5811,325200.0],["2015-10-01",8.5524,8.8676,8.4617,8.8055,282800.0],["2015-10-02",8.6861,8.9583,8.4569,8.9344,353200.0],["2015-10-05",9.006,9.3594,8.9153,9.2878,261800.0],["2015-10-06",9.2496,9.369,9.1159,9.3164,261600.0],["2015-10-07",9.4119,10.2524,9.3833,10.1903,634600.0],["2015-10-08",10.1903,10.5055,10.1234,10.4291,366800.0],["2015-10-09",10.5198,10.8206,10.5198,10.6917,308800.0],["2015-10-12",10.7108,10.7108,9.9277,9.9993,204400.0],["2015-10-13",9.9086,10.1855,9.6937,9.7558,372200.0],["2015-10-14",9.7701,9.9659,9.7032,9.8417,191600.0],["2015-10-15",9.8417,10.1043,9.5218,9.5456,586400.0],["2015-10-16",9.8369,11.1644,9.7605,10.7538,1025600.0],["2015-10-19",10.6201,10.6392,9.6602,9.8322,548000.0],["2015-10-20",9.8322,10.3049,9.708,10.3001,342800.0],["2015-10-21",10.3622,10.4482,9.9229,9.9324,401600.0],["2015-10-22",10.0423,10.0996,9.6603,9.8847,255400.0],["2015-10-23",10.0041,10.1187,9.7892,10.0423,191400.0],["2015-10-26",9.9563,10.0423,9.5361,9.6316,172600.0],["2015-10-27",9.5409,9.5504,8.858,8.9726,606400.0],["2015-10-28",9.049,9.326,8.9296,9.2353,509200.0],["2015-10-29",9.1493,9.3451,8.9153,9.1302,302400.0],["2015-10-30",9.1302,9.3546,9.049,9.2162,171400.0],["2015-11-02",9.178,9.8035,9.178,9.5934,342600.0],["2015-11-03",9.622,9.6937,9.2018,9.4883,424000.0],["2015-11-04",9.5886,9.5886,9.2114,9.5122,255200.0],["2015-11-05",9.5265,9.8704,9.4119,9.856,364200.0],["2015-11-06",9.856,10.4959,9.751,10.4482,324200.0],["2015-11-09",10.41,10.41,9.6889,9.7844,232600.0],["2015-11-10",9.7128,9.8274,9.3976,9.6889,200400.0],["2015-11-11",9.6889,10.1091,9.517,10.0041,375600.0],["2015-11-12",9.8513,9.899,9.3546,9.4788,280000.0],["2015-11-13",9.4167,9.5074,9.2257,9.3451,436600.0],["2015-11-16",9.326,9.3833,8.901,9.1398,306400.0],["2015-11-17",9.1684,9.6173,8.9965,9.3117,223200.0],["2015-11-18",9.3881,9.7367,9.1684,9.6555,307800.0],["2015-11-19",9.6603,10.1043,9.0156,10.0757,437600.0],["2015-11-20",10.1425,10.1951,9.7128,9.8465,231200.0],["2015-11-23",9.8751,10.0518,9.7653,9.9181,322600.0],["2015-11-24",9.7749,9.8799,9.3976,9.7176,219600.0],["2015-11-25",9.7462,9.8656,9.4119,9.7701,341400.0],["2015-11-27",9.7701,10.1903,9.7319,10.1139,91600.0],["2015-11-30",10.1187,10.2619,9.899,10.0327,245000.0],["2015-12-01",9.8895,10.3336,9.8895,10.2189,413600.0],["2015-12-02",10.2046,10.2046,9.6985,9.7605,182400.0],["2015-12-03",9.8083,9.8274,9.2162,9.2305,179200.0],["2015-12-04",9.2496,9.4501,9.0108,9.2639,338000.0],["2015-12-07",9.2066,9.4072,8.9296,9.0204,499400.0],["2015-12-08",8.8389,8.8914,8.4617,8.4951,489400.0],["2015-12-09",8.5046,8.7291,8.4473,8.6193,347600.0],["2015-12-10",8.4569,9.0872,8.4569,9.0633,456200.0],["2015-12-11",8.9058,9.0299,8.6909,8.7959,338000.0],["2015-12-14",8.7816,8.8867,8.6957,8.8294,409000.0],["2015-12-15",8.8055,8.9487,8.4187,8.6384,503400.0],["2015-12-16",8.6384,8.7339,8.3136,8.6718,344400.0],["2015-12-17",8.7959,9.3881,8.7959,9.0538,349800.0],["2015-12-18",8.9105,8.9201,8.2181,8.3566,705600.0],["2015-12-21",8.3566,8.5237,8.1656,8.1943,339000.0],["2015-12-22",8.1895,8.433,8.0415,8.39,215200.0],["2015-12-23",8.4712,8.6145,8.3518,8.5715,145000.0],["2015-12-24",8.5476,8.8103,8.4664,8.7673,87000.0],["2015-12-28",8.7148,8.7577,8.285,8.7004,365800.0],["2015-12-29",8.6718,8.8962,8.3041,8.7195,535200.0],["2015-12-30",8.7004,8.8676,8.4521,8.7816,389400.0],["2015-12-31",8.7195,9.1159,8.5238,9.0204,325000.0],["2016-01-04",8.8055,8.9392,8.3471,8.7386,353000.0],["2016-01-05",8.7482,8.7673,8.4521,8.6622,271200.0],["2016-01-06",8.4999,8.6288,8.4951,8.5524,335600.0],["2016-01-07",8.3709,8.6049,8.2277,8.3089,415400.0],["2016-01-08",8.4187,8.4187,7.8122,7.8266,596800.0],["2016-01-11",7.8504,8.0033,7.5448,7.7549,256600.0],["2016-01-12",7.8743,7.9794,7.4732,7.7215,331800.0],["2016-01-13",7.7358,7.7645,6.9957,7.0769,604000.0],["2016-01-14",7.1485,7.5162,6.7521,7.3108,355200.0],["2016-01-15",7.0673,7.4016,6.8477,7.2822,318600.0],["2016-01-19",7.2726,7.392,6.819,6.9814,388800.0],["2016-01-20",6.6948,7.2392,6.4943,7.1198,255400.0],["2016-01-21",7.0816,7.6117,7.0625,7.4971,337600.0],["2016-01-22",7.712,7.9268,7.5305,7.6499,303400.0],["2016-01-25",7.5974,7.8409,7.5496,7.6642,317400.0],["2016-01-26",7.7884,8.6527,7.6499,8.4712,747800.0],["2016-01-27",8.4426,9.0108,8.3662,8.519,743000.0],["2016-01-28",8.6049,8.71,8.5046,8.5811,621000.0],["2016-01-29",8.624,9.3451,8.1226,9.326,426600.0],["2016-02-01",9.178,9.5361,8.8676,9.4883,678400.0],["2016-02-02",9.326,9.3976,9.0013,9.1254,582000.0],["2016-02-03",9.2782,9.5743,8.9153,9.5504,327800.0],["2016-02-04",9.517,10.09,9.517,9.942,563400.0],["2016-02-05",9.9086,10.2667,9.56,10.0518,764200.0],["2016-02-08",9.9515,10.2572,9.8369,10.1425,566800.0],["2016-02-09",10.0184,10.5437,9.517,10.4434,282000.0],["2016-02-10",10.5389,10.6153,10.1043,10.2333,387000.0],["2016-02-11",9.9802,10.324,9.5791,10.2237,374800.0],["2016-02-12",10.3574,10.7442,10.281,10.515,368200.0],["2016-02-16",10.7251,10.7681,10.133,10.6392,408400.0],["2016-02-17",10.6917,10.9782,10.5437,10.7108,276400.0],["2016-02-18",10.7967,10.8636,10.2667,10.4482,336000.0],["2016-02-19",10.367,10.6105,9.8799,10.5389,426600.0],["2016-02-22",10.6344,10.9543,10.5055,10.6821,302800.0],["2016-02-23",10.6296,10.6726,10.3288,10.3431,384000.0],["2016-02-24",10.1951,10.6678,9.8369,10.5341,466200.0],["2016-02-25",10.558,10.558,9.9468,10.3527,343800.0],["2016-02-26",10.4052,10.835,10.2094,10.5914,177000.0],["2016-02-29",10.5628,10.6917,10.0327,10.5819,567400.0],["2016-03-01",10.6774,10.8254,10.4338,10.6821,570200.0],["2016-03-02",10.6869,10.6869,10.3097,10.5389,284800.0],["2016-03-03",10.4959,10.558,10.1903,10.2571,340800.0],["2016-03-04",10.2524,10.5771,10.2094,10.4434,330400.0],["2016-03-07",10.3956,10.6201,10.2763,10.4577,270400.0],["2016-03-08",10.4004,10.4004,9.6077,9.6459,405600.0],["2016-03-09",9.6841,10.0184,9.5695,9.9993,241200.0],["2016-03-10",10.0136,10.1425,9.4645,9.9324,239400.0],["2016-03-11",10.0709,10.3622,9.9993,10.3527,141800.0],["2016-03-14",9.9945,10.1187,9.3355,9.4406,440600.0],["2016-03-15",9.3928,9.4119,9.1589,9.3737,197600.0],["2016-03-16",9.3212,9.8226,9.1493,9.6364,262400.0],["2016-03-17",9.5504,10.1043,9.4358,9.9897,319800.0],["2016-03-18",10.0948,10.5055,9.8942,10.3145,365400.0],["2016-03-21",10.3527,10.6392,9.9706,10.3909,241000.0],["2016-03-22",10.2524,10.4434,10.2524,10.41,159000.0],["2016-03-23",10.6057,11.1835,10.3431,11.0737,418000.0],["2016-03-24",11.1883,11.2981,10.8254,11.2981,226600.0],["2016-03-28",11.3411,11.4605,10.8445,11.1644,598600.0],["2016-03-29",11.1835,12.2962,11.0355,12.2866,598200.0],["2016-03-30",12.2866,12.3057,11.6754,11.7852,344600.0],["2016-03-31",11.7518,11.9189,11.1119,11.5512,253000.0],["2016-04-01",11.4605,11.5083,11.1979,11.3793,120600.0],["2016-04-04",11.4223,11.5703,11.0976,11.1215,127400.0],["2016-04-05",11.0069,11.1883,10.8875,10.9639,196800.0],["2016-04-06",11.0021,11.0307,10.4434,11.0307,185200.0],["2016-04-07",10.9973,10.9973,10.5293,10.6296,141600.0],["2016-04-08",10.7012,10.9018,10.5819,10.7012,223600.0],["2016-04-11",10.749,10.7776,10.2428,10.2667,176600.0],["2016-04-12",10.3049,10.4816,10.1473,10.4577,193200.0],["2016-04-13",10.5437,11.2456,10.4959,11.0164,306600.0],["2016-04-14",10.9925,11.0069,10.7203,10.8159,107400.0],["2016-04-15",10.7824,10.9687,10.5675,10.7776,146200.0],["2016-04-18",10.6965,10.9782,10.6248,10.8588,256400.0],["2016-04-19",10.9305,11.3411,10.8636,11.1835,246600.0],["2016-04-20",11.1644,11.6085,11.088,11.2408,152200.0],["2016-04-21",11.131,11.217,10.6248,10.7442,342400.0],["2016-04-22",10.7347,11.131,10.7347,10.8206,287200.0],["2016-04-25",10.7251,10.9209,10.4004,10.5532,257200.0],["2016-04-26",10.5628,11.3745,10.4816,11.2981,345400.0],["2016-04-27",11.3077,12.0431,11.2981,11.8473,439200.0],["2016-04-28",11.8139,11.8139,10.3479,10.3574,565400.0],["2016-04-29",10.3383,10.4243,9.3308,9.5074,867200.0],["2016-05-02",9.5695,9.7032,9.1732,9.6984,350200.0],["2016-05-03",9.5934,9.8369,9.4406,9.708,285200.0],["2016-05-04",9.6268,9.9372,9.6077,9.6602,251600.0],["2016-05-05",9.708,9.7558,9.4979,9.6555,338400.0],["2016-05-06",9.6316,9.8035,9.5504,9.7032,113200.0],["2016-05-09",9.942,9.942,9.5934,9.7414,238200.0],["2016-05-10",9.8178,9.9372,9.6507,9.7987,126600.0],["2016-05-11",9.7462,9.9229,9.6173,9.7319,235800.0],["2016-05-12",9.9181,9.9181,9.4549,9.56,124600.0],["2016-05-13",9.4931,9.7653,9.4072,9.4454,165800.0],["2016-05-16",9.4597,9.794,9.178,9.2878,261600.0],["2016-05-17",9.2639,9.7844,9.1445,9.3928,344000.0],["2016-05-18",9.3403,9.5027,8.9869,9.0442,352200.0],["2016-05-19",8.9774,9.3737,8.858,9.2496,200200.0],["2016-05-20",9.3164,9.6555,9.3164,9.474,117800.0],["2016-05-23",9.4788,9.5504,9.2353,9.2448,109800.0],["2016-05-24",9.3308,9.5886,9.1063,9.431,300000.0],["2016-05-25",9.4788,9.8704,9.3308,9.8369,462000.0],["2016-05-26",9.8704,10.0041,9.7223,9.9372,206400.0],["2016-05-27",9.9563,10.1569,9.8417,10.1282,127600.0],["2016-05-31",10.1473,10.3765,10.0232,10.1903,409800.0],["2016-06-01",10.1091,10.6248,9.9038,10.5962,261200.0],["2016-06-02",10.5532,10.6296,9.9897,10.1951,217000.0],["2016-06-03",10.2428,10.5675,9.9563,10.4673,231400.0],["2016-06-06",10.4673,10.8684,10.4673,10.8254,211800.0],["2016-06-07",10.8588,11.1262,10.6439,10.9973,212200.0],["2016-06-08",11.0021,11.2074,10.7585,11.1358,156800.0],["2016-06-09",11.1358,11.1358,10.7251,10.9878,194000.0],["2016-06-10",10.8636,11.0689,10.4864,10.7729,191800.0],["2016-06-13",10.6821,10.8732,10.5102,10.7585,193200.0],["2016-06-14",10.7251,10.8206,10.4147,10.5914,229400.0],["2016-06-15",10.6201,11.0689,10.4959,10.7203,143200.0],["2016-06-16",10.601,10.9543,10.4338,10.8779,100200.0],["2016-06-17",10.8636,11.0307,10.7872,10.8397,200800.0],["2016-06-20",11.026,11.4271,11.0069,11.0833,403200.0],["2016-06-21",11.0116,11.0116,10.4529,10.4911,364800.0],["2016-06-22",9.5552,9.6698,8.5046,8.7577,2210000.0],["2016-06-23",8.8437,9.1159,8.6766,8.7673,498600.0],["2016-06-24",8.3566,8.815,8.3566,8.6002,1037800.0],["2016-06-27",8.5094,8.5954,8.0271,8.0319,351800.0],["2016-06-28",8.1322,8.1799,7.7884,7.9698,580600.0],["2016-06-29",8.1226,8.5476,7.9555,8.4999,358400.0],["2016-06-30",8.5428,8.7386,8.1895,8.6288,315200.0],["2016-07-01",8.6288,8.9201,8.6193,8.7673,228000.0],["2016-07-05",8.7339,8.7577,8.3566,8.519,159800.0],["2016-07-06",8.4664,8.6431,7.8791,8.6145,125600.0],["2016-07-07",8.6002,8.7148,8.4473,8.6145,258000.0],["2016-07-08",8.6813,9.1971,8.6288,9.1493,281400.0],["2016-07-11",9.1684,9.4167,9.1111,9.3451,360200.0],["2016-07-12",9.4263,9.6985,9.1923,9.4645,543000.0],["2016-07-13",9.5504,9.9468,9.2926,9.9133,464400.0],["2016-07-14",10.0041,10.133,9.8751,9.9611,334400.0],["2016-07-15",10.0232,10.1378,9.7844,10.1139,291400.0],["2016-07-18",10.047,10.047,9.8465,9.9468,102200.0],["2016-07-19",9.8942,9.985,9.5504,9.6364,166600.0],["2016-07-20",9.665,9.9515,9.4645,9.5647,279000.0],["2016-07-21",9.5027,9.708,9.4119,9.4692,167600.0],["2016-07-22",9.4549,10.3813,9.4167,10.0805,535400.0],["2016-07-25",10.047,10.0661,9.6698,9.6889,184400.0],["2016-07-26",9.6746,9.9038,9.6077,9.7844,131200.0],["2016-07-27",9.8035,9.9229,9.6412,9.7176,160200.0],["2016-07-28",9.7605,10.2667,9.4549,10.2476,366000.0],["2016-07-29",10.1473,10.8445,9.9754,10.7585,348000.0],["2016-08-01",10.7203,10.8493,10.5007,10.7442,227600.0],["2016-08-02",10.7824,10.9018,10.5962,10.6105,255400.0],["2016-08-03",10.5055,10.6869,10.5055,10.6535,164800.0],["2016-08-04",10.6917,10.7967,10.5198,10.6057,146400.0],["2016-08-05",10.6869,11.1692,10.6678,11.0594,139600.0],["2016-08-08",11.0355,11.2265,10.9352,11.0021,124800.0],["2016-08-09",10.9878,11.1262,10.8063,10.8541,74000.0],["2016-08-10",10.8158,10.8636,10.5102,10.7251,121200.0],["2016-08-11",10.7251,10.8875,10.6726,10.7633,74600.0],["2016-08-12",10.7108,10.7108,10.472,10.4864,209200.0],["2016-08-15",10.4577,10.5914,9.5982,9.6555,518400.0],["2016-08-16",9.6459,9.7653,9.1445,9.3976,716000.0],["2016-08-17",9.4119,9.7032,9.283,9.517,281000.0],["2016-08-18",9.5361,9.6555,9.3212,9.4692,176800.0],["2016-08-19",9.4167,9.7701,9.4072,9.6793,296800.0],["2016-08-22",9.6794,9.6889,9.4454,9.5074,237000.0],["2016-08-23",9.6029,9.7032,9.5074,9.6125,157600.0],["2016-08-24",9.5313,9.7176,9.4549,9.5074,288600.0],["2016-08-25",9.4358,9.4645,9.0108,9.0442,216200.0],["2016-08-26",9.0681,9.2353,8.4855,9.0251,293400.0],["2016-08-29",9.0442,9.1302,8.9296,9.0204,113600.0],["2016-08-30",9.0251,9.3069,8.9631,9.2209,185800.0],["2016-08-31",9.1541,9.474,9.0299,9.2066,117400.0],["2016-09-01",9.1971,9.4406,9.0633,9.4358,136400.0],["2016-09-02",9.4215,9.622,9.1971,9.5122,166400.0],["2016-09-06",9.6077,9.622,9.2973,9.3451,142800.0],["2016-09-07",9.2926,9.474,9.2926,9.4358,112200.0],["2016-09-08",9.4883,9.5838,9.3833,9.5695,109000.0],["2016-09-09",9.4979,9.4979,9.0347,9.0347,108800.0],["2016-09-12",8.9869,9.135,8.8723,9.1111,194800.0],["2016-09-13",8.9726,8.9822,8.7339,8.8819,178800.0],["2016-09-14",8.8294,9.0108,8.7768,8.9487,170400.0],["2016-09-15",8.944,9.2496,8.944,9.2353,139600.0],["2016-09-16",9.2591,9.4215,9.1445,9.2687,274800.0],["2016-09-19",9.326,9.6029,9.1254,9.5313,315600.0],["2016-09-20",9.5743,9.5743,9.1971,9.2735,124400.0],["2016-09-21",9.3451,9.4883,9.1827,9.3594,128800.0],["2016-09-22",9.4119,9.5504,9.2448,9.4931,235800.0],["2016-09-23",9.3976,9.5122,9.0013,9.4024,281200.0],["2016-09-26",9.283,9.283,8.6718,9.1063,205800.0],["2016-09-27",9.0347,9.1445,8.8723,8.9296,169800.0],["2016-09-28",8.9201,9.2591,8.8628,9.2496,137000.0],["2016-09-29",9.2209,9.517,9.2209,9.2878,228200.0],["2016-09-30",9.4692,9.4692,9.1207,9.2305,302000.0],["2016-10-03",9.1636,9.2257,8.9153,9.1207,304200.0],["2016-10-04",9.2353,9.326,8.815,8.8771,198200.0],["2016-10-05",8.9058,9.0347,8.8198,8.9105,284400.0],["2016-10-06",8.9058,9.2162,8.7816,8.858,328200.0],["2016-10-07",8.8485,8.8676,8.6097,8.624,199800.0],["2016-10-10",8.7386,8.8007,8.5142,8.6527,536800.0],["2016-10-11",8.6431,8.7195,8.5524,8.5954,282400.0],["2016-10-12",8.6527,8.6813,8.4235,8.4664,251800.0],["2016-10-13",7.3061,7.9937,6.8094,7.0912,2985200.0],["2016-10-14",7.01,7.3443,7.0005,7.2726,925400.0],["2016-10-17",7.2631,7.3156,7.096,7.1485,467600.0],["2016-10-18",7.244,7.2917,7.1342,7.2344,214200.0],["2016-10-19",7.2535,7.2535,7.1198,7.1533,288400.0],["2016-10-20",7.287,7.7549,7.1771,7.626,1399600.0],["2016-10-21",7.5639,7.7597,7.392,7.6547,437800.0],["2016-10-24",7.7263,7.8218,7.6547,7.7263,230600.0],["2016-10-25",7.6929,7.8313,7.6308,7.8122,401400.0],["2016-10-26",7.7072,7.8886,7.6881,7.7358,216000.0],["2016-10-27",7.7884,7.9316,7.6833,7.8457,206000.0],["2016-10-28",7.8313,7.9173,7.5735,7.5974,210200.0],["2016-10-31",7.6212,7.7263,7.5783,7.6356,134200.0],["2016-11-01",7.6881,7.7693,7.5687,7.712,235600.0],["2016-11-02",7.712,7.7645,7.583,7.7597,185400.0],["2016-11-03",7.7597,7.9268,7.7072,7.8791,163600.0],["2016-11-04",7.8791,8.3566,7.8791,8.199,474200.0],["2016-11-07",8.3041,8.624,8.2038,8.4569,424400.0],["2016-11-08",8.4187,8.6431,8.2611,8.5572,147200.0],["2016-11-09",8.4282,8.7625,8.3853,8.7339,226800.0],["2016-11-10",8.8532,9.3069,8.7339,9.0299,561000.0],["2016-11-11",9.0442,9.2353,8.2277,9.0777,367000.0],["2016-11-14",9.1971,9.4788,9.0777,9.4167,433200.0],["2016-11-15",9.4167,9.7319,9.3117,9.4692,312800.0],["2016-11-16",9.4119,9.4119,8.9487,9.1541,503400.0],["2016-11-17",9.1207,9.2448,8.9631,9.178,489600.0],["2016-11-18",9.1923,9.3737,9.1207,9.1732,171600.0],["2016-11-21",9.1827,9.2496,8.285,9.0681,196200.0],["2016-11-22",9.1111,9.4549,9.092,9.1923,470200.0],["2016-11-23",9.178,9.6268,9.0586,9.5838,280800.0],["2016-11-25",9.5647,9.7462,9.4645,9.7367,104200.0],["2016-11-28",9.7032,9.8465,9.6125,9.7796,183800.0],["2016-11-29",9.8322,10.0232,9.5982,9.8751,198400.0],["2016-11-30",9.985,10.1139,9.794,9.899,183800.0],["2016-12-01",9.9038,10.2858,9.7558,10.09,206000.0],["2016-12-02",10.0184,10.3192,9.9133,9.9515,148600.0],["2016-12-05",10.0041,10.0948,9.9372,9.9897,106200.0],["2016-12-06",9.9802,9.9993,9.7653,9.9277,141200.0],["2016-12-07",9.8942,10.6057,9.7032,10.3813,596800.0],["2016-12-08",10.41,10.6344,9.9086,10.6057,479200.0],["2016-12-09",10.5628,10.7967,10.3622,10.5628,362600.0],["2016-12-12",10.6105,10.6105,10.0184,10.2428,487600.0],["2016-12-13",10.3097,10.3813,9.9659,9.9897,316200.0],["2016-12-14",10.0232,10.047,9.7796,9.8131,124200.0],["2016-12-15",9.8083,10.0279,9.7176,9.7462,211800.0],["2016-12-16",9.6889,9.8751,9.4645,9.6507,435600.0],["2016-12-19",9.6841,9.8035,9.326,9.3355,164000.0],["2016-12-20",9.3785,9.6746,9.2687,9.6602,353200.0],["2016-12-21",9.6985,9.856,9.5265,9.7128,170000.0],["2016-12-22",9.7176,9.7271,9.4454,9.5743,99400.0],["2016-12-23",9.9659,9.9659,9.5647,9.6029,65400.0],["2016-12-27",9.5934,9.7605,9.3976,9.6602,71000.0],["2016-12-28",9.6459,9.7223,9.3355,9.4215,131200.0],["2016-12-29",9.4454,9.5409,9.3021,9.3594,71000.0],["2016-12-30",9.3451,9.3451,9.1636,9.2353,80000.0],["2017-01-03",9.3594,9.8895,9.2544,9.8417,201400.0],["2017-01-04",9.7223,9.8751,9.3403,9.4406,149200.0],["2017-01-05",9.1493,9.1684,8.2372,8.7434,768000.0],["2017-01-06",8.8389,9.0824,8.7386,9.0299,204800.0],["2017-01-09",9.0204,9.1445,8.7959,8.8437,200600.0],["2017-01-10",8.8389,9.2114,8.8389,9.2018,228400.0],["2017-01-11",9.2591,9.3928,9.0442,9.3499,120800.0],["2017-01-12",9.3164,9.5886,9.1302,9.5552,179000.0],["2017-01-13",9.5838,10.2858,9.5838,9.7844,660000.0],["2017-01-17",9.6889,9.6985,9.1923,9.4167,258600.0],["2017-01-18",9.4406,9.4406,9.1207,9.3976,162200.0],["2017-01-19",9.3976,9.5218,9.2591,9.3212,201200.0],["2017-01-20",9.2878,9.4072,9.1827,9.3403,135800.0],["2017-01-23",9.3212,9.4119,9.2018,9.3833,178400.0],["2017-01-24",9.4072,9.665,9.3451,9.5313,175600.0],["2017-01-25",9.5886,9.7844,9.4645,9.5886,354600.0],["2017-01-26",9.5313,10.2189,9.5074,9.7319,728200.0],["2017-01-27",9.7844,10.2619,9.6507,10.2619,399000.0],["2017-01-30",10.1425,10.5007,9.8942,10.4004,354200.0],["2017-01-31",10.41,10.4243,9.9945,10.281,235800.0],["2017-02-01",10.3479,10.5866,10.324,10.5341,213000.0],["2017-02-02",10.4529,10.5628,10.133,10.3336,246000.0],["2017-02-03",10.4434,10.5007,10.2285,10.4864,153200.0],["2017-02-06",10.4959,10.558,10.3861,10.4052,209000.0],["2017-02-07",10.4338,10.6965,10.133,10.1521,332600.0],["2017-02-08",10.1091,10.1091,9.7844,9.8704,202200.0],["2017-02-09",9.8847,9.9563,9.6125,9.6793,303800.0],["2017-02-10",9.856,9.9611,9.7414,9.8131,206400.0],["2017-02-13",9.8942,9.9897,9.794,9.8513,367800.0],["2017-02-14",9.7892,9.8751,9.5074,9.5265,224000.0],["2017-02-15",9.5456,9.8465,9.3546,9.6268,428200.0],["2017-02-16",9.665,9.6937,9.4645,9.5838,169800.0],["2017-02-17",9.5838,9.7223,9.5027,9.5409,129600.0],["2017-02-21",9.5982,9.7892,9.3928,9.7223,213600.0],["2017-02-22",9.7271,9.8274,9.4836,9.708,199800.0],["2017-02-23",9.7319,9.7319,9.5456,9.5552,109400.0],["2017-02-24",9.5552,9.7128,9.5027,9.5791,125200.0],["2017-02-27",9.5456,9.7032,9.4072,9.6268,114400.0],["2017-02-28",9.6029,9.8131,9.5456,9.5695,135800.0],["2017-03-01",9.7414,9.9993,9.7414,9.856,100400.0],["2017-03-02",9.5313,9.9515,9.4167,9.4406,90600.0],["2017-03-03",9.4788,9.5265,9.1541,9.369,142200.0],["2017-03-06",9.2639,9.3881,9.0108,9.0347,267200.0],["2017-03-07",9.006,9.0395,8.7339,8.7434,250600.0],["2017-03-08",8.7768,8.9631,8.6384,8.8771,214400.0],["2017-03-09",8.8819,8.9678,8.7195,8.901,225800.0],["2017-03-10",8.9917,9.0204,8.8676,9.006,148200.0],["2017-03-13",8.9583,9.0586,8.8819,8.9058,169800.0],["2017-03-14",8.8437,8.9631,8.8198,8.8962,149000.0],["2017-03-15",9.049,9.2353,8.9058,9.178,118800.0],["2017-03-16",9.2162,9.6029,9.0777,9.4549,577800.0],["2017-03-17",9.4215,9.4215,9.1015,9.24,168400.0],["2017-03-20",9.2209,9.2209,8.7148,8.7195,120000.0],["2017-03-21",8.7339,8.7339,8.3136,8.4855,187600.0],["2017-03-22",8.4999,8.7052,8.39,8.5572,106200.0],["2017-03-23",8.5715,8.8007,8.4951,8.5858,114800.0],["2017-03-24",8.7482,8.7482,8.4569,8.5429,108600.0],["2017-03-27",8.3948,8.6049,8.3948,8.5524,71200.0],["2017-03-28",8.5333,9.0251,8.4139,9.006,133800.0],["2017-03-29",8.8867,8.9058,8.6288,8.7768,122000.0],["2017-03-30",8.815,8.9105,8.7291,8.815,96000.0],["2017-03-31",8.8198,9.0204,8.667,8.9774,168000.0],["2017-04-03",8.9726,9.2305,8.5238,8.5906,125800.0],["2017-04-04",8.6002,8.9201,8.5046,8.5906,78400.0],["2017-04-05",8.6288,8.7148,8.476,8.5572,132400.0],["2017-04-06",8.5572,8.6336,8.4282,8.562,94000.0],["2017-04-07",8.5524,8.5763,8.4378,8.5715,91600.0],["2017-04-10",8.6575,8.9726,8.6097,8.9583,172400.0],["2017-04-11",8.8771,8.8771,8.6002,8.6861,140400.0],["2017-04-12",8.6909,8.7291,8.1656,8.1943,251200.0],["2017-04-13",8.1656,8.3041,8.1322,8.2563,143200.0],["2017-04-17",8.285,8.3805,8.1656,8.2754,122400.0],["2017-04-18",8.2611,8.3709,8.1035,8.2898,182400.0],["2017-04-19",8.3136,8.4473,8.1513,8.1799,137600.0],["2017-04-20",8.2611,8.328,8.1035,8.1465,135800.0],["2017-04-21",8.137,9.4119,8.137,9.2066,491200.0],["2017-04-24",9.3737,9.7605,9.3164,9.5409,208000.0],["2017-04-25",9.5743,9.6411,8.8437,8.858,236400.0],["2017-04-26",8.815,8.8532,8.6957,8.7004,268200.0],["2017-04-27",8.7625,9.0156,8.6384,8.9535,279200.0],["2017-04-28",8.9678,9.1445,8.8007,8.944,192600.0],["2017-05-01",9.006,9.3212,8.8723,9.049,249600.0],["2017-05-02",9.049,9.0824,8.7959,9.0251,187200.0],["2017-05-03",8.9583,9.092,8.6193,8.8437,212200.0],["2017-05-04",8.8389,9.0299,8.7004,8.9201,208600.0],["2017-05-05",8.9153,8.9153,8.6384,8.6718,135800.0],["2017-05-08",8.6622,8.7816,8.4282,8.4569,82000.0],["2017-05-09",8.4473,8.4951,8.3184,8.3518,118800.0],["2017-05-10",8.3375,8.3375,8.1895,8.2754,167200.0],["2017-05-11",8.2277,8.4282,8.1274,8.1752,247200.0],["2017-05-12",8.137,8.199,7.9077,7.9651,213200.0],["2017-05-15",7.9698,8.4282,7.9698,8.094,241600.0],["2017-05-16",8.1131,8.1322,7.9221,8.0797,142000.0],["2017-05-17",8.0319,8.0797,7.6929,7.7502,319600.0],["2017-05-18",7.7645,7.9603,7.7502,7.9221,97400.0],["2017-05-19",7.9507,8.1417,7.8934,8.0844,90600.0],["2017-05-22",8.1322,8.1513,7.9842,8.0797,57200.0],["2017-05-23",8.1417,8.6909,7.9985,8.5763,180800.0],["2017-05-24",8.5954,8.6145,8.4378,8.4426,119000.0],["2017-05-25",8.4855,8.4855,8.1274,8.3948,145600.0],["2017-05-26",8.5619,8.8294,8.2372,8.4091,53000.0],["2017-05-30",8.3662,8.7577,8.3184,8.6622,89800.0],["2017-05-31",8.6909,8.8294,8.5858,8.7959,178400.0],["2017-06-01",8.8389,8.901,8.199,8.858,119800.0],["2017-06-02",8.8532,9.0204,8.71,8.7243,135800.0],["2017-06-05",8.7625,8.8103,8.6002,8.7004,52200.0],["2017-06-06",8.6097,8.6336,8.4569,8.4569,59200.0],["2017-06-07",8.5333,8.9487,8.5333,8.9249,111400.0],["2017-06-08",8.9058,9.006,8.6766,8.8914,105400.0],["2017-06-09",8.8914,9.0013,8.6622,8.9535,798800.0],["2017-06-12",8.9965,9.0156,8.6575,8.901,220600.0],["2017-06-13",8.901,9.0108,8.7673,8.9535,169800.0],["2017-06-14",8.9487,9.2591,8.7052,9.1732,159400.0],["2017-06-15",9.0347,9.1541,8.6527,9.0633,154000.0],["2017-06-16",8.9917,8.9965,8.8294,8.944,126000.0],["2017-06-19",8.9678,9.1398,8.753,9.1016,98400.0],["2017-06-20",9.1015,9.1015,8.901,8.944,47200.0],["2017-06-21",9.0013,9.0538,8.6909,8.8341,109400.0],["2017-06-22",8.8628,8.8962,8.5046,8.562,88600.0],["2017-06-23",8.5667,8.6002,8.4235,8.5046,96200.0],["2017-06-26",8.519,8.8198,8.519,8.5954,102800.0],["2017-06-27",8.5811,8.6193,8.2993,8.4808,183800.0],["2017-06-28",8.5237,8.5715,8.4521,8.5046,160000.0],["2017-06-29",8.562,8.562,8.3948,8.476,134200.0],["2017-06-30",8.5094,8.5476,8.3471,8.3709,238400.0],["2017-07-03",8.4569,8.7243,8.3662,8.6861,136600.0],["2017-07-05",8.6909,8.8198,8.6909,8.7482,255000.0],["2017-07-06",8.7052,8.7339,8.3614,8.4044,176000.0],["2017-07-07",8.3996,8.3996,8.2134,8.2611,92800.0],["2017-07-10",8.1895,8.3041,7.8504,7.8839,106400.0],["2017-07-11",7.8791,7.8791,7.5735,7.6403,412800.0],["2017-07-12",7.5974,7.9794,7.5926,7.9316,838200.0],["2017-07-13",7.8982,7.9937,7.669,7.9651,130200.0],["2017-07-14",7.9316,7.9937,7.8839,7.9651,111200.0],["2017-07-17",7.9603,8.2134,7.9268,8.1131,114600.0],["2017-07-18",8.1083,8.1083,7.6881,7.9889,334400.0],["2017-07-19",7.9412,8.0606,7.7215,7.8982,323600.0],["2017-07-20",7.8839,8.1179,7.8075,8.0844,102600.0],["2017-07-21",8.1083,8.2802,7.9842,8.094,212000.0],["2017-07-24",8.1035,8.1561,7.9316,8.0176,103200.0],["2017-07-25",8.1131,8.2898,7.9412,8.1513,399800.0],["2017-07-26",8.0033,9.2448,8.0033,9.0681,396200.0],["2017-07-27",9.1207,9.1207,8.3232,8.4617,143800.0],["2017-07-28",8.3853,8.9344,8.3471,8.8914,134600.0],["2017-07-31",8.901,8.9583,8.6193,8.9535,205800.0],["2017-08-01",8.9917,9.0633,8.7721,9.0538,154400.0],["2017-08-02",9.0251,9.0538,8.6718,8.7386,74400.0],["2017-08-03",8.6861,8.9105,8.6861,8.8055,85000.0],["2017-08-04",8.8007,9.1398,8.7673,9.1254,203200.0],["2017-08-07",9.1445,9.2257,8.9965,9.1589,104800.0],["2017-08-08",9.1445,9.3117,9.0204,9.0538,60000.0],["2017-08-09",8.9678,9.1207,8.8389,9.0681,152800.0],["2017-08-10",8.9392,9.3117,8.9058,9.2162,188000.0],["2017-08-11",9.2162,9.3785,9.2114,9.3355,158600.0],["2017-08-14",9.708,10.3431,9.708,10.3145,312800.0],["2017-08-15",10.4195,10.4959,10.3431,10.3909,211200.0],["2017-08-16",10.4529,10.6153,10.3909,10.5055,110600.0],["2017-08-17",10.4195,10.5866,10.1043,10.1091,187600.0],["2017-08-18",10.0996,10.2524,10.0996,10.2237,157600.0],["2017-08-21",10.2333,10.2428,9.9372,9.9706,60000.0],["2017-08-22",9.9897,10.047,9.7605,9.8274,210800.0],["2017-08-23",9.7558,10.324,9.7271,10.0232,172000.0],["2017-08-24",10.133,10.2094,9.9229,10.1473,126800.0],["2017-08-25",10.1712,10.4625,10.0518,10.4291,345600.0],["2017-08-28",10.4338,10.6726,10.4338,10.6153,212000.0],["2017-08-29",10.5341,11.2313,10.5341,11.174,458200.0],["2017-08-30",11.174,11.6038,11.1071,11.5369,553000.0],["2017-08-31",11.5035,11.5035,11.1071,11.4653,398000.0],["2017-09-01",11.4605,11.9667,11.2217,11.8139,420000.0],["2017-09-05",11.7613,12.0383,11.6802,11.9189,302000.0],["2017-09-06",11.9237,12.1768,11.7518,12.024,279400.0],["2017-09-07",12.0288,12.363,11.8998,12.2914,200200.0],["2017-09-08",12.2962,12.6495,12.2007,12.3344,142000.0],["2017-09-11",12.4155,12.4155,12.0288,12.1052,229800.0],["2017-09-12",12.1672,12.3678,12.024,12.2771,216000.0],["2017-09-13",12.2818,12.2914,12.024,12.0908,304200.0],["2017-09-14",12.0335,12.1577,11.7375,11.8664,584800.0],["2017-09-15",11.8616,11.9285,11.7327,11.8234,250400.0],["2017-09-18",11.8282,12.2818,11.8282,12.1099,194400.0],["2017-09-19",12.1099,12.1338,11.9476,12.024,93000.0],["2017-09-20",11.8903,12.258,11.8903,12.1816,91600.0],["2017-09-21",12.1768,12.363,12.1195,12.2818,99200.0],["2017-09-22",12.2962,12.5301,12.1768,12.4919,105800.0],["2017-09-25",12.4872,12.6591,12.4537,12.554,161200.0],["2017-09-26",12.6209,12.7164,11.8807,12.6495,122200.0],["2017-09-27",12.7355,13.0984,12.7355,13.0172,236800.0],["2017-09-28",12.9647,13.0554,12.7498,12.8358,81400.0],["2017-09-29",12.9074,14.1251,12.7832,13.8386,1065800.0],["2017-10-02",13.9436,14.0821,13.0936,13.4852,295600.0],["2017-10-03",13.5186,13.786,13.2894,13.4565,271200.0],["2017-10-04",13.3658,13.4088,12.554,13.3945,197400.0],["2017-10-05",13.4231,13.6762,13.2655,13.4852,173400.0],["2017-10-06",13.49,13.5138,13.2846,13.4136,132200.0],["2017-10-09",13.3706,13.4995,13.2608,13.4565,103000.0],["2017-10-10",13.595,13.6858,13.3992,13.6046,96600.0],["2017-10-11",13.6093,13.8815,13.4279,13.5043,267800.0],["2017-10-12",13.5234,13.8672,13.4995,13.8051,127400.0],["2017-10-13",13.9006,13.9006,13.404,13.4327,122000.0],["2017-10-16",13.0793,13.1271,11.8377,12.6686,388400.0],["2017-10-17",12.5922,13.1509,12.4681,12.7164,212000.0],["2017-10-18",12.7021,13.0554,12.6925,12.7021,181000.0],["2017-10-19",12.5636,13.4613,12.4681,13.256,429800.0],["2017-10-20",13.8481,14.6169,12.8931,13.0554,1396600.0],["2017-10-23",13.2655,14.0487,13.108,13.7956,688000.0],["2017-10-24",13.8959,14.1155,13.6475,13.724,484400.0],["2017-10-25",13.7287,13.9102,13.5998,13.6093,316800.0],["2017-10-26",13.7335,13.8863,13.5186,13.7192,889200.0],["2017-10-27",13.7192,13.9961,13.6237,13.9388,596000.0],["2017-10-30",13.9293,14.1394,13.7144,13.8529,284400.0],["2017-10-31",13.9341,14.3065,13.9341,14.1824,474600.0],["2017-11-01",14.2445,14.5644,13.915,14.1919,1031400.0],["2017-11-02",14.3209,14.4259,14.0582,14.254,219600.0],["2017-11-03",14.2588,14.3352,13.8959,13.9293,258600.0],["2017-11-06",13.9436,14.0869,13.724,13.9197,240800.0],["2017-11-07",13.8672,13.9197,13.3658,13.5282,234600.0],["2017-11-08",13.49,13.829,13.2178,13.7574,177000.0],["2017-11-09",13.6953,13.6953,13.0793,13.3276,216600.0],["2017-11-10",13.2751,13.4422,13.1414,13.3706,181000.0],["2017-11-13",13.2751,13.6619,13.1318,13.5759,235800.0],["2017-11-14",13.5377,13.8529,13.3897,13.8481,209600.0],["2017-11-15",13.7908,13.8529,13.3563,13.4088,246000.0],["2017-11-16",13.4756,13.9723,13.4422,13.9388,175600.0],["2017-11-17",13.9341,13.9341,13.6571,13.8768,200200.0],["2017-11-20",13.9054,14.0296,13.6762,13.8577,152000.0],["2017-11-21",13.9245,14.2588,13.8529,14.1776,149200.0],["2017-11-22",14.168,14.3686,14.0009,14.2301,145800.0],["2017-11-24",14.2349,14.3447,13.9293,13.977,110400.0],["2017-11-27",14.0057,14.1442,13.5902,13.6093,254200.0],["2017-11-28",13.6523,13.872,13.5473,13.8051,234800.0],["2017-11-29",13.7478,14.1776,13.7383,14.0869,189000.0],["2017-11-30",14.1394,14.3543,14.0057,14.3065,302400.0],["2017-12-01",14.3065,14.3065,13.5186,13.8099,235400.0],["2017-12-04",13.9961,14.3543,13.9054,14.106,255000.0],["2017-12-05",14.1012,14.3877,14.0582,14.2301,306200.0],["2017-12-06",14.1537,14.3638,14.1537,14.2588,342600.0],["2017-12-07",14.2922,14.4928,14.0869,14.2015,401200.0],["2017-12-08",14.254,14.4498,13.872,14.1394,199400.0],["2017-12-11",14.1442,14.3161,13.7813,13.7956,178600.0],["2017-12-12",13.8195,14.168,13.6953,13.786,349200.0],["2017-12-13",13.8386,13.8863,13.6523,13.7431,187200.0],["2017-12-14",13.7431,13.7431,13.022,13.2703,259000.0],["2017-12-15",13.2655,13.9675,13.2655,13.724,323600.0],["2017-12-18",13.8242,13.9532,13.6428,13.7574,97800.0],["2017-12-19",13.7622,13.8768,13.5855,13.6141,137600.0],["2017-12-20",13.7049,13.8863,13.6953,13.7622,153200.0],["2017-12-21",13.8004,13.8051,13.5807,13.7049,178000.0],["2017-12-22",13.6953,13.9818,13.6046,13.8433,224200.0],["2017-12-26",13.8242,13.915,13.7431,13.8624,154200.0],["2017-12-27",13.8672,13.8672,13.6953,13.7717,61800.0],["2017-12-28",13.7908,13.8195,13.6046,13.7383,140600.0],["2017-12-29",13.7431,13.8242,13.5807,13.7192,234400.0],["2018-01-02",13.8242,14.1394,13.3515,13.4183,313400.0],["2018-01-03",13.3897,13.724,13.3085,13.3515,203800.0],["2018-01-04",13.4231,13.4231,12.9695,13.0936,228600.0],["2018-01-05",13.1462,13.17,12.7976,12.936,192800.0],["2018-01-08",12.9408,13.3897,12.7259,13.2464,268000.0],["2018-01-09",13.4136,13.5568,13.1223,13.299,255200.0],["2018-01-10",13.2464,13.2655,13.0315,13.0459,114000.0],["2018-01-11",13.0936,13.7049,12.0144,13.6762,406000.0],["2018-01-12",13.638,13.7717,13.256,13.3658,145400.0],["2018-01-16",13.4183,13.6237,13.0459,13.1557,147200.0],["2018-01-17",13.2082,13.3133,12.8835,13.3037,201800.0],["2018-01-18",13.2846,13.3563,13.1032,13.3228,138000.0],["2018-01-19",13.3228,13.9054,13.0936,13.7813,191200.0],["2018-01-22",13.7669,14.0916,13.5568,13.8051,148400.0],["2018-01-23",13.8147,13.9006,13.108,13.5282,139000.0],["2018-01-24",13.552,13.7813,13.2751,13.5855,340800.0],["2018-01-25",13.595,13.7096,13.2273,13.4947,217600.0],["2018-01-26",13.5473,13.9245,13.3467,13.8768,242600.0],["2018-01-29",13.872,14.1251,13.724,14.0964,378200.0],["2018-01-30",13.2512,13.7574,12.5875,13.3849,970600.0],["2018-01-31",13.5138,14.0343,13.4804,14.0057,506400.0],["2018-02-01",13.9532,14.4355,13.8481,14.3256,423400.0],["2018-02-02",14.1967,14.2636,13.7192,14.0391,339400.0],["2018-02-05",13.9866,14.297,13.8672,13.9436,490200.0],["2018-02-06",13.6046,14.0296,12.5827,12.979,780200.0],["2018-02-07",12.9695,13.4565,12.8023,13.2369,444200.0],["2018-02-08",13.2464,13.2464,12.4394,12.4919,387200.0],["2018-02-09",12.5779,12.6877,12.1529,12.4155,296400.0],["2018-02-12",12.4537,12.6257,12.172,12.1959,210000.0],["2018-02-13",12.1386,12.8549,12.0144,12.8119,709400.0],["2018-02-14",12.8883,13.1462,12.5493,12.7832,530800.0],["2018-02-15",12.8883,13.0172,12.32,12.5922,283800.0],["2018-02-16",12.5493,12.9026,12.449,12.5349,215800.0],["2018-02-20",12.4728,12.6018,12.0813,12.1816,286200.0],["2018-02-21",12.2293,12.554,12.2293,12.4394,284000.0],["2018-02-22",12.5206,12.9026,12.5206,12.8262,349200.0],["2018-02-23",12.8931,13.0077,12.4155,12.5684,190400.0],["2018-02-26",12.8931,13.1939,12.5827,13.1414,451000.0],["2018-02-27",13.1939,13.1939,12.5301,12.554,296000.0],["2018-02-28",12.6209,12.7212,12.3153,12.3296,311000.0],["2018-03-01",12.32,12.7068,12.2532,12.4728,192200.0],["2018-03-02",12.3869,12.9169,12.3009,12.874,681600.0],["2018-03-05",12.8214,12.8214,12.2675,12.3535,432600.0],["2018-03-06",12.3439,12.5779,12.2723,12.4442,207200.0],["2018-03-07",12.3487,12.6543,12.2293,12.6066,253200.0],["2018-03-08",12.6591,12.8692,12.4346,12.7021,141400.0],["2018-03-09",12.7785,13.2178,12.6304,13.1462,246400.0],["2018-03-12",13.2417,13.2417,12.7785,12.8596,312200.0],["2018-03-13",12.9169,13.2321,12.8883,12.9933,338000.0],["2018-03-14",13.0459,13.1223,12.7546,12.8549,149000.0],["2018-03-15",13.8672,15.4621,13.8672,15.3045,1882200.0],["2018-03-16",15.3905,15.4621,14.7315,15.1852,687400.0],["2018-03-19",15.2281,15.9301,15.0849,15.2663,826400.0],["2018-03-20",15.295,15.5194,15.1517,15.1995,711200.0],["2018-03-21",15.2759,15.8441,15.252,15.2902,889600.0],["2018-03-22",15.2472,15.529,14.8843,14.9273,486600.0],["2018-03-23",14.9512,15.1613,14.1633,14.2874,639400.0],["2018-03-26",14.3686,14.6981,14.168,14.5166,426200.0],["2018-03-27",14.5357,14.5357,13.6332,13.9341,642600.0],["2018-03-28",13.9627,14.4355,13.9627,14.0964,384400.0],["2018-03-29",14.2827,14.4737,14.1967,14.2445,496000.0],["2018-04-02",14.1824,14.4211,13.5329,13.7096,360200.0],["2018-04-03",13.7956,14.6026,13.3754,14.5357,571800.0],["2018-04-04",14.402,14.5357,13.9245,14.4737,345800.0],["2018-04-05",14.6026,14.7602,13.9961,14.402,260800.0],["2018-04-06",14.34,14.5453,13.681,13.8577,347800.0],["2018-04-09",13.8911,14.2062,13.595,13.7622,291000.0],["2018-04-10",13.8959,14.3256,13.8386,14.2158,286400.0],["2018-04-11",14.1203,14.4068,14.0678,14.1585,212600.0],["2018-04-12",14.2588,14.3782,14.1298,14.1633,202400.0],["2018-04-13",14.2874,14.2874,13.9388,14.0105,148800.0],["2018-04-16",14.0057,14.7602,13.9675,14.6456,372600.0],["2018-04-17",14.8557,15.0371,14.2206,14.6265,211000.0],["2018-04-18",14.6265,14.8557,14.4211,14.6694,193600.0],["2018-04-19",14.6503,14.6599,14.297,14.4689,154400.0],["2018-04-20",14.4211,14.4928,14.1967,14.3018,222000.0],["2018-04-23",14.3447,14.3447,14.1633,14.2397,172800.0],["2018-04-24",14.3209,14.4259,13.4422,13.7813,443600.0],["2018-04-25",13.8386,14.3256,13.447,13.5902,493400.0],["2018-04-26",14.5405,14.5405,12.9551,13.2417,591400.0],["2018-04-27",13.3467,13.4995,13.2512,13.4804,224400.0],["2018-04-30",13.5616,13.5664,13.1557,13.2512,245600.0],["2018-05-01",13.2321,13.4661,13.1032,13.1796,311800.0],["2018-05-02",13.1318,13.49,12.9838,13.4231,371600.0],["2018-05-03",13.3563,13.4183,13.1318,13.2417,310800.0],["2018-05-04",13.2417,13.5473,13.1796,13.3276,679000.0],["2018-05-07",13.3419,13.6093,13.2703,13.4565,368800.0],["2018-05-08",13.3849,13.8768,13.2464,13.7287,271400.0],["2018-05-09",13.7431,13.8911,13.49,13.872,487400.0],["2018-05-10",13.9293,14.4737,13.8959,14.4641,332000.0],["2018-05-11",14.5262,14.8891,14.5262,14.8079,217200.0],["2018-05-14",14.8557,15.0133,14.6981,14.9607,289000.0],["2018-05-15",14.9273,15.1231,14.5787,14.6838,264400.0],["2018-05-16",14.7124,14.9846,14.6026,14.6694,268400.0],["2018-05-17",14.593,15.0658,14.593,14.7793,223800.0],["2018-05-18",14.8414,15.0753,14.8366,14.9512,131400.0],["2018-05-21",15.0419,15.4717,14.9798,15.1661,293800.0],["2018-05-22",15.2138,15.5051,14.6074,14.6217,162000.0],["2018-05-23",14.5978,14.7124,14.3352,14.6408,160000.0],["2018-05-24",14.636,15.0228,14.5692,14.7649,157400.0],["2018-05-25",14.7745,14.9273,14.2922,14.4975,726200.0],["2018-05-29",14.297,14.7458,13.4327,14.6169,901000.0],["2018-05-30",14.6408,14.9607,14.6408,14.8175,311000.0],["2018-05-31",14.8032,14.8032,14.3161,14.3638,242600.0],["2018-06-01",14.4832,15.0706,14.3256,14.9989,283000.0],["2018-06-04",15.0419,15.1852,14.4116,14.4737,323800.0],["2018-06-05",14.593,15.4812,14.3447,14.6026,356600.0],["2018-06-06",15.5194,15.5194,14.6551,15.0133,731600.0],["2018-06-07",15.018,15.209,14.6408,15.1183,300200.0],["2018-06-08",15.1183,15.6293,15.1183,15.5194,497000.0],["2018-06-11",15.6388,15.7486,15.3332,15.6149,622000.0],["2018-06-12",15.7295,16.3408,15.5147,16.1736,523400.0],["2018-06-13",16.3073,16.804,15.9444,15.954,647600.0],["2018-06-14",15.8919,15.9922,15.4526,15.5672,298800.0],["2018-06-15",15.5433,16.0065,15.3141,15.9779,376400.0],["2018-06-18",15.8919,16.0304,15.6388,15.6913,150000.0],["2018-06-19",15.5863,15.72,15.1995,15.3523,236800.0],["2018-06-20",15.3571,15.5815,15.1135,15.4908,197600.0],["2018-06-21",15.5624,15.6054,15.2281,15.3045,269800.0],["2018-06-22",15.3618,15.4717,14.8891,15.2711,1150600.0],["2018-06-25",15.1326,15.4192,14.8987,15.0944,484800.0],["2018-06-26",15.1613,15.338,14.9082,15.2425,164800.0],["2018-06-27",15.2281,15.4956,14.8652,14.87,325000.0],["2018-06-28",14.8366,15.0944,14.4593,14.7888,395600.0],["2018-06-29",14.8605,15.2329,14.8414,15.0419,208000.0],["2018-07-02",15.0037,15.2902,14.8652,14.956,520600.0],["2018-07-03",14.956,15.2234,14.7697,14.8175,131800.0],["2018-07-05",15.0419,15.7152,14.8843,15.6961,415600.0],["2018-07-06",15.825,15.868,15.381,15.7677,301400.0],["2018-07-09",15.9253,16.4124,15.868,15.9922,337000.0],["2018-07-10",15.9922,16.0399,15.3093,15.5051,235400.0],["2018-07-11",15.3523,15.5099,14.5787,14.6026,522000.0],["2018-07-12",14.7029,14.8461,14.3877,14.4737,322600.0],["2018-07-13",14.4784,14.6838,14.2062,14.2874,285200.0],["2018-07-16",14.3973,14.6503,13.404,13.5425,514000.0],["2018-07-17",13.5664,14.3018,13.5664,14.1919,471600.0],["2018-07-18",14.2397,14.34,13.872,14.2874,284600.0],["2018-07-19",14.297,14.6408,14.106,14.6121,192000.0],["2018-07-20",14.6599,14.7984,14.2827,14.5119,231200.0],["2018-07-23",14.4546,14.5692,14.2254,14.5357,296800.0],["2018-07-24",14.6885,14.6933,13.5377,13.5807,750000.0],["2018-07-25",13.5616,13.9579,13.2082,13.7765,477600.0],["2018-07-26",13.5138,13.5377,12.5875,13.4422,698400.0],["2018-07-27",13.5138,14.0534,13.3801,13.8959,354400.0],["2018-07-30",13.9961,14.1776,13.8242,13.8433,247000.0],["2018-07-31",13.8577,14.2445,13.829,13.8386,264800.0],["2018-08-01",13.8051,13.9675,13.4183,13.7478,412800.0],["2018-08-02",13.681,14.2445,13.681,14.2158,218400.0],["2018-08-03",14.1537,14.34,13.7526,14.0057,210600.0],["2018-08-06",14.0869,14.3256,13.9914,14.3065,172200.0],["2018-08-07",14.3256,14.4211,14.1585,14.3352,151000.0],["2018-08-08",14.3877,14.5119,14.2063,14.3591,190200.0],["2018-08-09",14.3543,14.5405,14.3113,14.4975,197600.0],["2018-08-10",14.4164,14.8366,14.402,14.8032,189600.0],["2018-08-13",14.8557,14.9703,14.3782,14.4593,227800.0],["2018-08-14",14.4928,14.6885,14.3352,14.4593,154600.0],["2018-08-15",14.3782,14.488,14.1442,14.2397,269600.0],["2018-08-16",14.3018,14.4689,14.3018,14.3686,130400.0],["2018-08-17",14.3256,14.5357,14.1824,14.445,220600.0],["2018-08-20",14.445,14.7315,14.402,14.6408,188000.0],["2018-08-21",14.7363,15.0658,14.531,14.5501,289400.0],["2018-08-22",14.5501,14.6408,14.063,14.106,305000.0],["2018-08-23",14.0869,14.1107,13.7335,13.7526,334400.0],["2018-08-24",13.8099,13.8386,13.6093,13.7144,144600.0],["2018-08-27",13.7956,14.063,13.7096,13.9197,173400.0],["2018-08-28",13.9532,14.1537,13.829,14.0343,167600.0],["2018-08-29",14.0916,14.4355,14.0057,14.3877,223800.0],["2018-08-30",14.3829,14.4737,14.106,14.3304,229200.0],["2018-08-31",14.297,14.3256,13.9293,14.2636,194000.0],["2018-09-04",14.2492,14.4928,13.9914,14.4641,404800.0],["2018-09-05",14.445,14.6408,14.2827,14.5739,159600.0],["2018-09-06",14.5453,14.7029,14.445,14.5262,115400.0],["2018-09-07",14.531,14.8032,14.4689,14.7745,195800.0],["2018-09-10",14.8461,15.4383,14.8032,15.4144,231000.0],["2018-09-11",15.4096,15.443,14.8939,14.9416,195600.0],["2018-09-12",15.0371,15.2234,14.8175,14.9369,159000.0],["2018-09-13",14.9464,15.018,14.6074,14.7363,216400.0],["2018-09-14",14.7411,15.0037,14.6503,14.8891,255400.0],["2018-09-17",14.9464,15.0849,14.3925,14.402,279800.0],["2018-09-18",14.402,14.8509,14.2254,14.8127,289600.0],["2018-09-19",14.8175,15.0753,14.593,14.7029,187200.0],["2018-09-20",14.7649,14.8318,14.4737,14.4784,210800.0],["2018-09-21",14.488,14.6456,14.2731,14.3686,390400.0],["2018-09-24",14.3065,14.6121,13.9818,14.5978,345400.0],["2018-09-25",14.5978,14.5978,14.3065,14.3352,183200.0],["2018-09-26",14.3638,14.4689,14.1442,14.1776,174800.0],["2018-09-27",14.2397,14.2779,13.8529,13.8911,304600.0],["2018-09-28",13.8529,13.9006,13.7096,13.8768,222600.0],["2018-10-01",13.9197,14.1824,13.9197,14.0248,179800.0],["2018-10-02",14.0152,14.0964,13.915,13.9293,286400.0],["2018-10-03",14.0009,14.4116,13.8768,14.254,204800.0],["2018-10-04",14.2445,14.3161,13.7478,13.8386,110800.0],["2018-10-05",13.5855,13.595,12.7594,13.1462,379200.0],["2018-10-08",13.108,13.2655,12.9169,13.108,176200.0],["2018-10-09",13.0602,13.3276,12.9408,13.0029,191000.0],["2018-10-10",12.9742,12.9742,12.2532,12.2771,320600.0],["2018-10-11",12.2484,12.597,12.1147,12.1529,385400.0],["2018-10-12",12.3391,12.4203,11.8903,12.0144,290200.0],["2018-10-15",12.0097,12.1481,11.9142,12.0335,259200.0],["2018-10-16",12.1243,12.4585,11.6754,12.4251,147200.0],["2018-10-17",12.4776,12.4776,12.0049,12.3964,235200.0],["2018-10-18",12.3869,12.3869,11.8998,12.0049,173400.0],["2018-10-19",12.0097,12.0479,11.7279,11.9428,141600.0],["2018-10-22",11.8282,11.9189,11.408,11.7661,337400.0],["2018-10-23",11.5321,11.8282,11.2265,11.5512,363800.0],["2018-10-24",11.6993,12.7355,11.5608,12.0622,650200.0],["2018-10-25",12.0335,12.3535,11.7566,11.981,248800.0],["2018-10-26",11.7566,12.0144,11.4653,11.6706,226600.0],["2018-10-29",11.8425,12.2293,11.6658,11.9571,228600.0],["2018-10-30",11.8807,12.3678,11.7422,12.1338,195200.0],["2018-10-31",12.2436,12.2818,11.7613,11.9524,336200.0],["2018-11-01",12.0479,12.2532,11.9667,12.0335,140000.0],["2018-11-02",12.0908,12.2818,11.8998,12.1099,213200.0],["2018-11-05",12.129,12.2723,11.9953,12.0526,164600.0],["2018-11-06",12.0192,12.3057,11.9523,12.258,143800.0],["2018-11-07",12.3105,12.3391,11.7995,12.1052,308400.0],["2018-11-08",12.0813,12.1577,11.8855,12.0288,178600.0],["2018-11-09",11.9428,11.9476,11.3459,11.4128,181000.0],["2018-11-12",11.4414,11.4987,11.2504,11.3077,219000.0],["2018-11-13",11.365,11.5083,11.2408,11.2981,138400.0],["2018-11-14",11.3984,11.4939,11.1788,11.2313,129800.0],["2018-11-15",11.3029,11.7422,11.3029,11.6038,239600.0],["2018-11-16",11.513,11.6849,11.3841,11.5751,186600.0],["2018-11-19",11.513,11.6085,11.3363,11.5035,173600.0],["2018-11-20",11.4175,11.5751,11.1024,11.1119,186200.0],["2018-11-21",11.1501,11.365,11.0116,11.0307,118200.0],["2018-11-23",10.9925,11.0021,10.7729,10.9448,80000.0],["2018-11-26",11.0498,11.1119,10.6439,10.7347,461600.0],["2018-11-27",10.6535,10.8302,10.3192,10.3956,215600.0],["2018-11-28",10.4004,10.8445,10.2142,10.6869,540200.0],["2018-11-29",10.6678,10.8015,10.4768,10.7012,278600.0],["2018-11-30",10.7108,10.9161,10.7108,10.8779,155000.0],["2018-12-03",10.9973,11.1788,10.6678,10.7872,281600.0],["2018-12-04",10.7633,10.7633,9.6555,9.751,472400.0],["2018-12-06",9.5504,9.8178,9.5122,9.6698,523400.0],["2018-12-07",9.7271,10.1712,9.7271,9.9324,274200.0],["2018-12-10",9.8942,10.0327,9.5838,9.7701,169400.0],["2018-12-11",9.9086,10.0136,9.6794,9.8799,224600.0],["2018-12-12",9.9706,10.1234,9.6555,9.6698,184400.0],["2018-12-13",9.6746,9.8226,9.1207,9.1541,181000.0],["2018-12-14",9.0586,9.2018,8.8867,8.9631,181000.0],["2018-12-17",8.9249,9.1159,8.7052,8.9249,319400.0],["2018-12-18",9.0108,9.4645,8.7243,9.3833,556000.0],["2018-12-19",9.326,9.4263,8.9535,8.9965,200400.0],["2018-12-20",8.9058,9.3451,8.6909,9.1111,232400.0],["2018-12-21",9.135,9.135,8.7004,8.901,302400.0],["2018-12-24",8.8532,9.049,8.6575,8.901,139000.0],["2018-12-26",8.944,9.1923,8.7816,9.178,149600.0],["2018-12-27",9.0395,9.2687,8.8962,9.2544,156800.0],["2018-12-28",9.2353,9.4931,8.8771,9.0299,293200.0],["2018-12-31",9.0347,9.1684,8.944,9.1684,147000.0],["2019-01-02",8.9965,9.6507,8.9965,9.4072,242600.0],["2019-01-03",9.3355,9.4645,9.0968,9.2639,285200.0],["2019-01-04",9.3546,9.5982,9.3212,9.4645,123400.0],["2019-01-07",9.431,9.6841,9.3499,9.5552,212800.0],["2019-01-08",9.6937,9.8322,9.5838,9.7414,144800.0],["2019-01-09",9.7701,10.0088,9.5361,9.9945,310000.0],["2019-01-10",9.9229,10.0232,9.7844,9.8895,160600.0],["2019-01-11",9.856,10.2189,9.7844,10.0566,368200.0],["2019-01-14",9.9372,10.2046,9.794,10.1091,242000.0],["2019-01-15",10.1425,10.2524,9.8083,10.0041,229800.0],["2019-01-16",10.0088,10.2858,10.0088,10.2428,209000.0],["2019-01-17",10.2476,10.4864,10.0184,10.4529,445200.0],["2019-01-18",10.5532,10.7776,10.3861,10.6583,199400.0],["2019-01-22",10.6583,10.7012,10.3909,10.6153,474400.0],["2019-01-23",10.6583,10.8206,10.4434,10.6869,430200.0],["2019-01-24",11.6706,11.6706,10.6344,11.2217,780000.0],["2019-01-25",11.3507,11.642,11.2456,11.3841,330200.0],["2019-01-28",11.3554,11.3554,11.0976,11.3029,331000.0],["2019-01-29",11.322,11.5751,11.279,11.3984,199400.0],["2019-01-30",11.4748,11.6133,11.2934,11.5512,301400.0],["2019-01-31",11.5035,11.5035,11.1119,11.2599,486200.0],["2019-02-01",11.2695,11.4128,11.0594,11.1262,192600.0],["2019-02-04",11.1262,11.2838,10.9687,11.2599,216800.0],["2019-02-05",11.2599,11.3554,11.1931,11.3507,385800.0],["2019-02-06",11.3411,11.3698,11.174,11.2695,190200.0],["2019-02-07",11.1979,11.3029,11.0594,11.2886,155600.0],["2019-02-08",11.2026,11.2408,10.8827,11.0498,86400.0],["2019-02-11",11.0594,11.131,10.8875,11.0689,214400.0],["2019-02-12",11.1692,11.3746,11.0928,11.2838,210600.0],["2019-02-13",11.2886,11.4892,11.2743,11.3841,177400.0],["2019-02-14",11.3411,11.5608,11.3411,11.4892,126200.0],["2019-02-15",11.5274,11.79,11.451,11.5942,333600.0],["2019-02-19",11.5894,11.8712,11.4844,11.599,303400.0],["2019-02-20",11.6181,11.9333,11.6181,11.6754,170600.0],["2019-02-21",11.6993,11.747,11.4987,11.6802,323800.0],["2019-02-22",11.6802,11.7995,11.5608,11.7661,161600.0],["2019-02-25",11.8234,11.9046,11.5321,11.5321,116800.0],["2019-02-26",11.5369,11.6038,11.3316,11.3363,270200.0],["2019-02-27",11.3316,11.365,11.1167,11.1358,134600.0],["2019-02-28",11.1406,11.1406,10.7394,10.8923,219200.0],["2019-03-01",10.9639,11.1883,10.8875,10.9734,159200.0],["2019-03-04",10.9925,11.0642,10.6678,10.7968,199800.0],["2019-03-05",10.8015,10.9114,10.5771,10.7729,297800.0],["2019-03-06",10.7729,10.8111,10.6487,10.7299,174000.0],["2019-03-07",10.6965,10.8015,10.6057,10.7251,129200.0],["2019-03-08",10.6821,10.8159,10.6439,10.6965,190000.0],["2019-03-11",10.6965,10.9925,10.601,10.9734,167600.0],["2019-03-12",11.0021,11.0021,10.7108,10.835,83800.0],["2019-03-13",10.8923,11.0737,10.8684,10.9018,77800.0],["2019-03-14",10.9066,10.9066,10.6296,10.663,114000.0],["2019-03-15",10.6678,10.7968,10.4147,10.4529,388200.0],["2019-03-18",10.4911,10.5389,10.1473,10.2189,201000.0],["2019-03-19",9.4645,9.5504,9.2162,9.3642,837800.0],["2019-03-20",9.2782,9.474,9.0538,9.4501,591200.0],["2019-03-21",9.4454,9.6507,9.3308,9.3594,385600.0],["2019-03-22",9.3546,9.3546,9.0013,9.0156,314400.0],["2019-03-25",9.006,9.0729,8.7768,8.8341,301600.0],["2019-03-26",8.901,9.0586,8.8103,9.0347,207800.0],["2019-03-27",8.9917,9.0968,8.8962,8.9249,301200.0],["2019-03-28",8.9631,9.1254,8.9344,9.092,225400.0],["2019-03-29",9.0538,9.2162,8.9583,9.0633,506600.0],["2019-04-01",9.0825,9.6459,9.0825,9.5695,249400.0],["2019-04-02",9.5695,9.7605,9.4549,9.708,200000.0],["2019-04-03",9.7653,9.9468,9.622,9.6507,310800.0],["2019-04-04",9.665,9.899,9.5886,9.6077,177000.0],["2019-04-05",9.6316,9.7796,9.5552,9.708,172800.0],["2019-04-08",9.6459,9.7605,9.5838,9.6746,301800.0],["2019-04-09",9.6507,9.7128,9.4549,9.5456,673000.0],["2019-04-10",9.5791,9.5791,9.4358,9.4406,146200.0],["2019-04-11",9.4549,9.517,9.2544,9.3546,911600.0],["2019-04-12",9.4358,9.9754,9.4358,9.7414,391800.0],["2019-04-15",9.7462,9.8656,9.431,9.5218,411600.0],["2019-04-16",9.4501,9.5934,9.3642,9.5313,158800.0],["2019-04-17",9.56,9.8704,9.56,9.7223,144600.0],["2019-04-18",9.7701,9.8656,9.5361,9.6698,100000.0],["2019-04-22",9.6077,9.9897,9.5886,9.8656,422600.0],["2019-04-23",9.9181,9.9563,9.7844,9.8751,140200.0],["2019-04-24",9.9086,10.0184,9.7653,9.8465,168600.0],["2019-04-25",9.8322,9.8799,9.4167,9.4645,248000.0],["2019-04-26",9.0299,9.3737,8.8676,9.135,330000.0],["2019-04-29",9.1732,9.9515,9.1159,9.8799,354200.0],["2019-04-30",9.856,9.856,9.2066,9.326,298200.0],["2019-05-01",8.8819,9.092,8.8819,8.9105,245600.0],["2019-05-02",8.8867,9.0013,8.7243,9.0013,236000.0],["2019-05-03",9.006,9.1971,8.8294,9.1302,117000.0],["2019-05-06",8.9774,9.2066,8.9296,9.1207,81400.0],["2019-05-07",8.9774,9.0156,8.7864,8.8962,114400.0],["2019-05-08",8.9105,8.9917,8.7673,8.7673,151000.0],["2019-05-09",8.7959,9.0442,8.7577,8.8723,177400.0],["2019-05-10",8.8437,8.8437,8.624,8.7912,133800.0],["2019-05-13",8.624,8.624,8.199,8.285,217800.0],["2019-05-14",8.285,8.6193,8.2754,8.4617,439600.0],["2019-05-15",8.39,8.5094,8.3089,8.4712,162600.0],["2019-05-16",8.4617,8.7339,8.4091,8.5046,325000.0],["2019-05-17",8.3805,8.5572,8.2707,8.2898,258800.0],["2019-05-20",8.2372,8.3948,8.1752,8.2468,139200.0],["2019-05-21",8.2707,8.3996,8.1274,8.1513,94000.0],["2019-05-22",8.8389,8.8389,7.9794,8.0224,277400.0],["2019-05-23",8.0033,8.0033,7.7979,7.9173,188000.0],["2019-05-24",7.9698,7.9698,7.7884,7.8791,120800.0],["2019-05-28",7.8695,7.8695,7.669,7.6881,231200.0],["2019-05-29",7.6451,7.6499,7.3825,7.4541,137600.0],["2019-05-30",7.4589,7.5687,7.2631,7.4302,204600.0],["2019-05-31",7.3252,7.3538,7.0912,7.1724,245400.0],["2019-06-03",7.1771,7.3061,7.1389,7.1819,206800.0],["2019-06-04",7.287,7.6308,7.2774,7.6165,344000.0],["2019-06-05",7.7167,7.7311,7.2917,7.3299,194800.0],["2019-06-06",7.3108,7.3252,6.9479,7.1103,157000.0],["2019-06-07",7.1628,7.3825,7.0578,7.3299,176200.0],["2019-06-10",7.3825,7.5687,7.3634,7.5114,152400.0],["2019-06-11",7.6069,7.6642,7.3395,7.349,206600.0],["2019-06-12",7.3443,7.3681,7.1915,7.2631,84200.0],["2019-06-13",7.287,7.5066,7.287,7.4828,84800.0],["2019-06-14",7.4828,7.4875,7.244,7.3156,220400.0],["2019-06-17",7.2822,7.3156,7.1628,7.1867,126600.0],["2019-06-18",7.1915,7.4398,7.1437,7.1485,181800.0],["2019-06-19",7.0625,7.1055,6.7903,6.9766,320000.0],["2019-06-20",6.9957,7.053,6.7903,6.8047,199000.0],["2019-06-21",6.776,6.8238,6.5038,6.5468,513800.0],["2019-06-24",6.5516,6.5659,6.3463,6.4322,367000.0],["2019-06-25",6.4227,6.4704,6.3367,6.3463,225200.0],["2019-06-26",6.3988,6.4656,6.3367,6.3558,249800.0],["2019-06-27",6.3749,6.7092,6.3749,6.7044,273000.0],["2019-06-28",6.7808,7.2965,6.7808,7.0243,658600.0],["2019-07-01",7.1533,7.158,6.9432,7.053,278800.0],["2019-07-02",7.0339,7.244,6.7283,6.7521,583000.0],["2019-07-03",6.7569,7.0196,6.7521,6.9241,129800.0],["2019-07-05",6.9002,7.0148,6.7951,6.9957,117000.0],["2019-07-08",6.9766,7.0578,6.9002,6.9479,183200.0],["2019-07-09",6.9097,7.0387,6.7617,6.8715,123400.0],["2019-07-10",6.9097,6.967,6.6757,6.6805,277600.0],["2019-07-11",6.7187,6.7378,6.4227,6.4418,219200.0],["2019-07-12",6.4465,6.6423,6.4179,6.5038,983600.0],["2019-07-15",6.4943,7.0339,6.4943,6.9527,450000.0],["2019-07-16",7.0196,7.3968,7.0148,7.2392,383400.0],["2019-07-17",7.1342,7.1962,6.4895,6.9957,733000.0],["2019-07-18",6.8859,7.0578,6.7617,6.905,308400.0],["2019-07-19",6.9241,7.1151,6.8381,7.0482,200600.0],["2019-07-22",7.0339,7.1962,7.0339,7.0339,184000.0],["2019-07-23",7.0434,7.0721,6.9193,6.9957,172800.0],["2019-07-24",7.0052,7.3013,6.9718,7.2822,302200.0],["2019-07-25",7.2822,7.5162,7.2344,7.4398,379600.0],["2019-07-26",7.4493,7.7215,7.4493,7.6451,278800.0],["2019-07-29",7.6308,7.8122,7.583,7.7693,263000.0],["2019-07-30",7.6976,8.0462,7.6642,8.0462,428800.0],["2019-07-31",8.0558,8.2372,7.9077,8.0462,332800.0],["2019-08-01",8.0319,8.2181,7.5305,7.583,255400.0],["2019-08-02",7.5257,7.5257,7.2488,7.4398,158000.0],["2019-08-05",7.2488,7.3013,6.9002,6.9527,331200.0],["2019-08-06",7.0291,7.1342,6.8715,7.1151,233800.0],["2019-08-07",6.967,7.1198,6.9623,7.0387,144800.0],["2019-08-08",7.0864,7.3204,7.053,7.287,106600.0],["2019-08-09",7.244,7.244,6.9575,7.096,212000.0],["2019-08-12",7.0148,7.0912,6.8429,6.862,141600.0],["2019-08-13",6.8477,7.1246,6.7951,6.9241,217400.0],["2019-08-14",6.7665,6.8429,6.5755,6.7808,298800.0],["2019-08-15",6.7999,6.8047,6.4561,6.5182,174400.0],["2019-08-16",6.5468,6.7712,6.4847,6.7426,231800.0],["2019-08-19",6.8572,7.0387,6.8047,6.9527,212800.0],["2019-08-20",6.9241,7.0005,6.7521,6.9432,212800.0],["2019-08-21",7.0243,7.2822,7.0243,7.0482,151200.0],["2019-08-22",7.0816,7.1007,6.9861,7.0196,113000.0],["2019-08-23",6.9575,6.9575,6.5707,6.6566,245400.0],["2019-08-26",6.7903,6.8094,6.585,6.733,147200.0],["2019-08-27",6.7999,6.8668,6.5134,6.5993,193400.0],["2019-08-28",6.5468,6.819,6.5038,6.7235,117400.0],["2019-08-29",6.7569,6.9766,6.7569,6.8477,129000.0],["2019-08-30",6.905,7.0387,6.8381,6.8668,126000.0],["2019-09-03",6.7521,6.8286,6.5802,6.7426,309200.0],["2019-09-04",6.8238,6.905,6.733,6.8763,263400.0],["2019-09-05",6.9861,7.6165,6.9241,7.3872,418800.0],["2019-09-06",7.4111,7.5448,7.1867,7.3395,251000.0],["2019-09-09",7.7215,8.1465,7.6308,8.1322,626400.0],["2019-09-10",8.1561,8.6766,7.9746,8.6527,409000.0],["2019-09-11",8.7004,8.7004,8.3566,8.6336,377200.0],["2019-09-12",8.5858,8.7959,8.2325,8.7386,351600.0],["2019-09-13",8.7721,8.8914,8.4617,8.562,395000.0],["2019-09-16",8.519,8.6957,8.4091,8.5094,284600.0],["2019-09-17",8.5046,8.6002,8.3518,8.5763,304400.0],["2019-09-18",8.5524,8.5715,8.2754,8.4426,327000.0],["2019-09-19",8.476,8.476,8.1847,8.2372,307000.0],["2019-09-20",8.2468,8.285,8.051,8.0892,314000.0],["2019-09-23",8.051,8.2325,8.008,8.1704,141400.0],["2019-09-24",8.199,8.2516,7.9173,7.9937,309400.0],["2019-09-25",7.9077,8.2468,7.9077,8.137,284400.0],["2019-09-26",8.1131,8.2277,7.9794,8.0033,125400.0],["2019-09-27",8.051,8.1847,7.9125,7.9412,132600.0],["2019-09-30",7.9412,8.0415,7.8266,7.8504,183200.0],["2019-10-01",7.8361,7.9364,7.4159,7.5401,302400.0],["2019-10-02",7.4398,7.5305,7.1628,7.1915,249000.0],["2019-10-03",7.1819,7.2392,6.8954,7.158,203800.0],["2019-10-04",7.1724,7.2774,7.1007,7.1962,137400.0],["2019-10-07",7.1915,7.3443,7.0482,7.3156,156600.0],["2019-10-08",7.3061,7.3061,7.0769,7.1485,142200.0],["2019-10-09",7.1724,7.3586,7.1676,7.2965,219600.0],["2019-10-10",7.3299,7.4111,7.1724,7.1915,112400.0],["2019-10-11",7.3204,7.6212,7.3204,7.5687,168200.0],["2019-10-14",7.6021,7.6403,7.2583,7.2917,276400.0],["2019-10-15",7.2583,7.5162,7.2583,7.435,139400.0],["2019-10-16",7.4398,7.7406,7.4398,7.6212,114800.0],["2019-10-17",7.6642,7.8027,7.6499,7.7502,89000.0],["2019-10-18",7.3538,7.903,7.3538,7.6356,625600.0],["2019-10-21",7.669,7.7884,7.669,7.712,321800.0],["2019-10-22",7.7502,7.9173,7.5066,7.8313,211800.0],["2019-10-23",7.1294,7.8839,6.9193,7.7645,368200.0],["2019-10-24",7.6833,8.0367,7.6594,7.8791,226600.0],["2019-10-25",7.8648,8.0844,7.8313,7.9698,200000.0],["2019-10-28",8.0701,8.1752,8.0558,8.0701,202400.0],["2019-10-29",7.9985,8.0653,7.903,7.9937,209600.0],["2019-10-30",7.7693,7.7836,7.3108,7.521,350200.0],["2019-10-31",7.5019,7.5019,7.0816,7.3395,331000.0],["2019-11-01",7.3681,7.5257,7.3252,7.4589,220000.0],["2019-11-04",7.5448,7.6976,7.5353,7.5878,282000.0],["2019-11-05",7.6451,7.86,7.4541,7.5401,222000.0],["2019-11-06",7.5305,7.5448,7.4159,7.4589,98200.0],["2019-11-07",7.5544,7.626,7.3347,7.3634,190800.0],["2019-11-08",7.3395,7.4016,7.2201,7.2297,70200.0],["2019-11-11",7.2201,7.2774,7.0387,7.2201,161600.0],["2019-11-12",7.1915,7.4159,7.096,7.3299,122400.0],["2019-11-13",7.2344,7.2965,7.0243,7.2392,178600.0],["2019-11-14",7.1915,7.2726,7.0864,7.1055,147600.0],["2019-11-15",7.1819,7.1962,7.0625,7.0721,155000.0],["2019-11-18",7.0052,7.096,6.7903,6.819,201600.0],["2019-11-19",6.8142,6.8333,6.6137,6.6566,138000.0],["2019-11-20",6.5898,6.6853,6.4274,6.6137,334400.0],["2019-11-21",6.6662,6.6948,6.5325,6.5659,296800.0],["2019-11-22",6.6137,6.6137,6.3224,6.3797,199400.0],["2019-11-25",6.351,6.6662,6.2316,6.5038,241600.0],["2019-11-26",6.4847,6.6137,6.3654,6.5373,368800.0],["2019-11-27",6.4752,6.6423,6.4179,6.4609,182000.0],["2019-11-29",6.4513,6.4847,6.3606,6.4131,130000.0],["2019-12-02",6.4274,6.4656,6.1791,6.2794,240200.0],["2019-12-03",6.1839,6.2125,6.0024,6.0932,295000.0],["2019-12-04",6.1409,6.2316,5.9929,6.0168,330000.0],["2019-12-05",6.0693,6.1839,6.0168,6.0836,153200.0],["2019-12-06",6.1075,6.3224,6.0645,6.1314,285400.0],["2019-12-09",6.1075,6.1934,6.0263,6.1648,213400.0],["2019-12-10",6.16,6.16,6.0454,6.1314,209000.0],["2019-12-11",6.1552,6.2842,6.117,6.2412,214000.0],["2019-12-12",6.2699,6.5182,6.2699,6.4083,261800.0],["2019-12-13",6.3892,6.4895,6.2794,6.351,350600.0],["2019-12-16",6.3701,6.5086,6.2746,6.2842,256800.0],["2019-12-17",6.2985,6.3845,6.2651,6.3558,137000.0],["2019-12-18",6.3558,6.4179,6.2412,6.3845,263600.0],["2019-12-19",6.3845,6.3845,6.1934,6.3176,296400.0],["2019-12-20",6.3272,6.3272,6.055,6.1457,560600.0],["2019-12-23",6.16,6.1887,6.0836,6.1314,168400.0],["2019-12-24",6.1552,6.2412,6.0597,6.0693,81200.0],["2019-12-26",6.0645,6.0932,6.0024,6.0788,213600.0],["2019-12-27",6.0884,6.2078,6.0168,6.16,243200.0],["2019-12-30",6.2078,6.2316,6.0024,6.0359,174200.0],["2019-12-31",6.0024,6.1887,5.9881,6.1743,243200.0],["2020-01-02",6.2699,6.3606,6.2125,6.3081,259200.0],["2020-01-03",6.1839,6.3272,6.1314,6.2794,279800.0],["2020-01-06",6.2221,6.2221,5.9547,5.9833,291000.0],["2020-01-07",5.9642,6.2699,5.8974,6.2603,506200.0],["2020-01-08",6.2555,6.2555,6.0263,6.1648,434800.0],["2020-01-09",6.1839,6.3701,6.1648,6.289,318000.0],["2020-01-10",6.2651,6.3892,6.203,6.3845,426800.0],["2020-01-13",6.3749,6.3749,6.2555,6.3463,201600.0],["2020-01-14",6.3367,6.5468,6.2985,6.5229,434000.0],["2020-01-15",6.5229,6.7617,6.5229,6.671,370200.0],["2020-01-16",6.7044,6.8859,6.7044,6.7474,185600.0],["2020-01-17",6.7378,6.8094,6.5802,6.6948,266800.0],["2020-01-21",6.6423,6.6471,6.394,6.5134,267400.0],["2020-01-22",6.5516,6.5946,6.2603,6.2985,343600.0],["2020-01-23",6.2412,6.2508,5.9977,6.1648,529800.0],["2020-01-24",6.585,7.3013,6.4227,6.5325,873000.0],["2020-01-27",6.7283,6.7426,6.5564,6.5898,472200.0],["2020-01-28",6.6423,6.6614,6.542,6.6137,835800.0],["2020-01-29",6.6375,6.7235,6.5659,6.5946,675000.0],["2020-01-30",6.4847,6.5659,6.3892,6.5373,341600.0],["2020-01-31",6.4991,6.5898,6.012,6.0597,649800.0],["2020-02-03",6.1123,6.117,5.7159,5.8735,370000.0],["2020-02-04",5.969,6.0502,5.8114,5.8114,322000.0],["2020-02-05",5.8831,6.1839,5.8831,6.1218,190400.0],["2020-02-06",6.1552,6.2603,6.0932,6.203,220200.0],["2020-02-07",6.1648,6.2412,6.1409,6.203,319800.0],["2020-02-10",6.1839,6.246,5.9738,6.0406,155200.0],["2020-02-11",6.1839,6.5564,6.1839,6.3749,418000.0],["2020-02-12",6.4131,6.542,6.2985,6.5182,289200.0],["2020-02-13",6.4465,6.6471,6.4465,6.5946,262400.0],["2020-02-14",6.5707,6.5993,6.4465,6.4847,324400.0],["2020-02-18",6.4656,6.6519,6.4083,6.6519,289400.0],["2020-02-19",6.6519,7.0196,6.6375,6.9623,422800.0],["2020-02-20",6.9479,7.4255,6.9384,7.4064,369800.0],["2020-02-21",7.3729,7.5926,7.2392,7.521,302600.0],["2020-02-24",7.2679,7.4016,7.1342,7.1485,382400.0],["2020-02-25",7.1485,7.1533,6.5134,6.5802,446600.0],["2020-02-26",6.6184,6.6471,6.1552,6.2221,372400.0],["2020-02-27",6.0406,6.1839,5.778,5.7828,607200.0],["2020-02-28",5.5392,5.821,5.5106,5.778,451400.0],["2020-03-02",5.8019,5.8019,5.439,5.7494,367800.0],["2020-03-03",5.7494,5.9451,5.6347,5.8926,364200.0],["2020-03-04",6.0788,6.3033,5.9595,6.2985,309200.0],["2020-03-05",6.0168,6.2125,6.0168,6.0406,292000.0],["2020-03-06",5.7589,5.9117,5.5965,5.7303,496800.0],["2020-03-09",5.353,5.3912,4.9519,5.014,461800.0],["2020-03-10",5.2862,5.63,5.1477,5.5822,418400.0],["2020-03-11",5.3817,5.4151,5.2098,5.3196,338400.0],["2020-03-12",4.823,5.076,4.7036,4.7418,343800.0],["2020-03-13",5.0808,5.1334,4.8134,5.1238,442800.0],["2020-03-16",4.9949,5.3339,4.7943,4.9758,562400.0],["2020-03-17",5.0665,5.8449,5.0044,5.63,779800.0],["2020-03-18",5.3482,5.8019,4.823,5.0378,635000.0],["2020-03-19",5.0187,5.5201,4.9471,5.2289,466600.0],["2020-03-20",5.1907,5.2384,4.3216,4.4409,624600.0],["2020-03-23",4.46,4.737,4.4123,4.5794,431600.0],["2020-03-24",4.8659,5.1238,4.7322,5.0665,508000.0],["2020-03-25",5.0522,5.3626,4.8994,4.971,435000.0],["2020-03-26",5.1811,5.4294,4.694,4.7179,464400.0],["2020-03-27",4.5364,4.7227,4.164,4.632,421400.0],["2020-03-30",4.5699,4.589,4.2643,4.2977,467400.0],["2020-03-31",4.3025,4.4218,4.1019,4.1401,343600.0],["2020-04-01",4.0542,4.0542,3.5671,3.5766,423400.0],["2020-04-02",3.5671,3.6865,3.4191,3.4573,501000.0],["2020-04-03",3.4477,3.5098,3.123,3.1564,504200.0],["2020-04-06",3.1707,3.6292,3.1707,3.5814,570600.0],["2020-04-07",3.6626,3.8679,3.5623,3.7581,475600.0],["2020-04-08",3.8106,4.0207,3.6483,3.8536,380000.0],["2020-04-09",3.9873,4.2452,3.9252,3.93,489000.0],["2020-04-13",3.973,3.973,3.4955,3.6053,309000.0],["2020-04-14",3.7008,3.7485,3.4811,3.5193,436600.0],["2020-04-15",3.4047,3.4859,3.2806,3.3713,263800.0],["2020-04-16",3.3999,3.8154,3.1707,3.7867,1482800.0],["2020-04-17",4.0494,4.1544,3.8011,3.93,451600.0],["2020-04-20",3.9204,4.0255,3.5146,3.5814,540000.0],["2020-04-21",3.5193,3.5623,3.3856,3.4716,211000.0],["2020-04-22",3.548,3.5862,3.357,3.4143,215200.0],["2020-04-23",3.462,3.5862,3.357,3.3856,720000.0],["2020-04-24",3.4477,3.5957,3.3235,3.5384,339600.0],["2020-04-27",3.5814,4.0303,3.5528,3.973,484000.0],["2020-04-28",4.0924,4.2261,3.93,4.0637,310000.0],["2020-04-29",4.2165,4.6463,4.2165,4.5364,609400.0],["2020-04-30",4.4314,4.4362,4.1974,4.2404,435800.0],["2020-05-01",4.1497,4.3025,4.0828,4.2977,268400.0],["2020-05-04",4.2117,4.3359,4.0637,4.312,337600.0],["2020-05-05",4.3932,4.4314,4.078,4.1831,418400.0],["2020-05-06",4.2308,4.2308,4.0685,4.0971,194200.0],["2020-05-07",4.1926,4.2643,4.0494,4.121,379000.0],["2020-05-08",4.0924,4.2643,4.0733,4.1258,459200.0],["2020-05-11",4.1306,4.2929,4.016,4.1926,210400.0],["2020-05-12",4.2356,4.2452,3.9921,3.9921,270800.0],["2020-05-13",3.9539,3.9539,3.6005,3.6292,575800.0],["2020-05-14",3.5623,3.6483,3.3808,3.6101,410600.0],["2020-05-15",3.5337,3.844,3.5337,3.7676,405600.0],["2020-05-18",3.9443,4.1306,3.9443,4.0494,271200.0],["2020-05-19",4.0637,4.1974,3.9491,4.0016,258800.0],["2020-05-20",4.1783,4.4887,4.1783,4.3789,517600.0],["2020-05-21",4.7848,5.119,4.6081,5.0187,876600.0],["2020-05-22",5.3769,5.5297,4.9662,5.0951,868800.0],["2020-05-26",5.3005,5.6777,5.2814,5.4485,696200.0],["2020-05-27",5.5965,5.8592,5.4294,5.7971,474000.0],["2020-05-28",5.864,6.3463,5.7923,6.0932,1106000.0],["2020-05-29",6.0884,6.1505,5.8258,6.0168,874200.0],["2020-06-01",5.9977,6.1696,5.9069,5.9069,394000.0],["2020-06-02",5.9642,6.3845,5.8878,6.2125,495800.0],["2020-06-03",6.3797,6.5325,6.1648,6.3081,591800.0],["2020-06-04",6.2746,6.6662,6.2603,6.4418,488800.0],["2020-06-05",6.7092,6.7808,6.3606,6.3701,535600.0],["2020-06-08",6.5229,6.8238,6.5182,6.7139,362400.0],["2020-06-09",6.5182,6.7474,6.3892,6.6948,344000.0],["2020-06-10",6.6232,6.6805,6.3224,6.5182,333600.0],["2020-06-11",6.1934,6.2794,5.8258,5.9547,524000.0],["2020-06-12",6.1839,6.394,5.7255,5.8831,251000.0],["2020-06-15",5.7159,6.1361,5.5774,5.9929,319800.0],["2020-06-16",6.2937,6.2937,5.9165,6.1887,189000.0],["2020-06-17",6.1743,6.3797,6.0024,6.3558,242200.0],["2020-06-18",6.289,6.3606,6.1457,6.3272,180200.0],["2020-06-19",6.394,6.3988,6.0645,6.1648,272800.0],["2020-06-22",6.1123,6.246,6.0168,6.1982,201400.0],["2020-06-23",6.2937,6.3606,6.1361,6.2412,162600.0],["2020-06-24",6.246,6.246,5.9404,6.1457,242600.0],["2020-06-25",6.0932,6.1743,5.9881,6.1361,326600.0],["2020-06-26",6.0693,6.3081,6.0263,6.2937,301200.0],["2020-06-29",6.3654,6.6614,6.2937,6.6328,246600.0],["2020-06-30",6.5755,6.905,6.4895,6.8906,267200.0],["2020-07-01",6.9002,7.0005,6.5946,6.6137,248800.0],["2020-07-02",6.7665,6.8954,6.5564,6.6614,453400.0],["2020-07-06",6.8047,7.2822,6.7235,7.2297,149000.0],["2020-07-07",6.7426,7.4828,6.7426,7.2917,289600.0],["2020-07-08",7.3538,7.3538,6.9002,7.0673,298000.0],["2020-07-09",7.2965,7.7645,7.2965,7.4255,515000.0],["2020-07-10",7.4875,7.6356,7.4493,7.583,297600.0],["2020-07-13",7.6881,7.8552,7.5687,7.6356,282800.0],["2020-07-14",7.6021,7.8648,7.5687,7.6117,259800.0],["2020-07-15",7.7836,8.1847,7.7024,8.0988,522000.0],["2020-07-16",8.0271,8.2038,7.86,8.1704,330600.0],["2020-07-17",8.1895,8.4426,8.1752,8.3327,420400.0],["2020-07-20",8.3232,8.3948,8.1752,8.2754,188200.0],["2020-07-21",8.2611,8.4282,8.2372,8.4044,691000.0],["2020-07-22",8.4235,8.7291,8.2277,8.2945,743600.0],["2020-07-23",8.1752,8.3136,7.9221,8.1322,277600.0],["2020-07-24",8.1274,8.2802,7.9842,8.0271,198800.0],["2020-07-27",8.008,8.2325,7.7263,7.7693,551800.0],["2020-07-28",7.7263,8.0128,7.712,7.7215,252600.0],["2020-07-29",7.7215,8.4521,7.7215,8.3184,670200.0],["2020-07-30",8.1656,8.6097,8.1656,8.6097,358600.0],["2020-07-31",8.5811,8.6097,8.0224,8.0462,226400.0],["2020-08-03",8.0749,8.2181,7.6165,7.9459,392000.0],["2020-08-04",7.8695,8.4235,7.8695,8.2611,205400.0],["2020-08-05",8.3041,8.4091,8.242,8.3232,129200.0],["2020-08-06",8.2659,8.4664,7.9746,8.051,171800.0],["2020-08-07",7.9364,8.2898,7.8839,8.2563,114600.0],["2020-08-10",8.3089,8.8628,7.6881,8.008,606800.0],["2020-08-11",7.9459,8.8103,7.9173,8.7577,387400.0],["2020-08-12",9.0251,9.7462,9.006,9.3737,408200.0],["2020-08-13",9.3403,9.5456,9.1971,9.2735,300200.0],["2020-08-14",9.2257,9.8847,9.2257,9.7605,287400.0],["2020-08-17",9.6268,9.8847,9.5456,9.6029,288000.0],["2020-08-18",9.5504,9.6268,9.3833,9.6029,164000.0],["2020-08-19",9.5552,9.8274,9.3451,9.369,237600.0],["2020-08-20",9.2448,9.3164,8.9774,9.0968,143800.0],["2020-08-21",9.1923,9.474,9.1923,9.3212,268200.0],["2020-08-24",9.3833,9.5218,9.3594,9.5074,254000.0],["2020-08-25",9.5074,9.5074,8.9678,9.006,216200.0],["2020-08-26",8.9965,9.1445,8.9296,8.9822,106800.0],["2020-08-27",9.0013,9.0013,8.6861,8.7768,204400.0],["2020-08-28",8.8914,9.0347,8.7625,8.815,158800.0],["2020-08-31",8.7673,8.8246,8.6097,8.753,391600.0],["2020-09-01",8.6957,9.1063,8.6575,9.0251,128400.0],["2020-09-02",8.9487,8.9487,8.6479,8.8103,229600.0],["2020-09-03",8.7291,8.7959,8.519,8.5954,167200.0],["2020-09-04",8.6766,8.7434,8.2563,8.519,124400.0],["2020-09-08",8.3662,8.3662,8.1179,8.1943,296000.0],["2020-09-09",8.2802,8.5142,8.2325,8.4091,126800.0],["2020-09-10",8.4569,8.4999,8.051,8.1847,153800.0],["2020-09-11",8.2086,8.2802,7.774,7.7884,137600.0],["2020-09-14",7.8409,8.1799,7.6929,8.1608,328800.0],["2020-09-15",8.2372,8.39,8.1561,8.3327,156400.0],["2020-09-16",8.3375,8.4664,7.8457,7.9603,377000.0],["2020-09-17",7.8504,8.0128,7.6403,7.8982,289200.0],["2020-09-18",8.0319,8.0988,7.5926,7.7979,762200.0],["2020-09-21",7.5257,7.6069,7.1676,7.4828,282800.0],["2020-09-22",7.583,7.6069,7.3204,7.3347,224000.0],["2020-09-23",7.2965,7.8075,7.2965,7.6929,211000.0],["2020-09-24",8.0415,8.7386,7.9125,8.0271,584600.0],["2020-09-25",8.094,8.2993,8.0653,8.0844,336400.0],["2020-09-28",8.2086,8.8055,8.199,8.6431,382800.0],["2020-09-29",8.6766,8.8007,8.433,8.4712,365800.0],["2020-09-30",8.5333,8.5811,8.328,8.3518,322000.0],["2020-10-01",8.2945,8.39,8.094,8.2277,149200.0],["2020-10-02",8.094,8.4808,7.8934,8.39,106800.0],["2020-10-05",8.4808,8.7052,8.3089,8.5142,105800.0],["2020-10-06",8.5763,8.6861,8.3614,8.3662,110200.0],["2020-10-07",8.4569,8.71,8.3327,8.6145,165800.0],["2020-10-08",8.7195,8.9344,8.5954,8.7577,115200.0],["2020-10-09",8.8055,8.8103,8.4569,8.5285,120400.0],["2020-10-12",8.5333,8.9296,8.3614,8.7577,143800.0],["2020-10-13",8.7577,8.8198,8.39,8.5524,98400.0],["2020-10-14",8.5285,8.8246,8.4378,8.6097,69400.0],["2020-10-15",8.7195,9.56,8.7195,9.5218,361800.0],["2020-10-16",9.5074,9.5074,8.7004,8.7243,330200.0],["2020-10-19",8.7625,8.7864,8.2707,8.3089,183200.0],["2020-10-20",8.3518,8.7434,8.3327,8.6957,258600.0],["2020-10-21",8.71,8.9631,8.5476,8.7339,158200.0],["2020-10-22",8.7339,8.7339,8.3566,8.4569,261600.0],["2020-10-23",8.6575,8.6575,8.2659,8.2945,155400.0],["2020-10-26",8.3853,8.476,7.9316,8.3614,287000.0],["2020-10-27",8.1226,8.1226,7.1867,7.3729,780800.0],["2020-10-28",6.9002,7.1246,6.4847,6.5325,412000.0],["2020-10-29",6.5325,6.9479,6.5229,6.7712,323400.0],["2020-10-30",6.6805,6.6901,6.3176,6.5755,483000.0],["2020-11-02",6.5946,7.1676,6.3749,6.9909,474400.0],["2020-11-03",7.3395,7.9173,7.2631,7.86,606600.0],["2020-11-04",8.1083,8.1322,7.2631,7.3252,390000.0],["2020-11-05",7.4016,7.5257,7.2679,7.3347,399200.0],["2020-11-06",7.3395,7.3538,6.9432,7.1628,172800.0],["2020-11-09",7.5019,7.6738,7.1485,7.3777,267200.0],["2020-11-10",7.435,7.9698,7.3777,7.8839,182200.0],["2020-11-11",7.8934,7.8934,7.3634,7.5305,145800.0],["2020-11-12",7.4207,7.5305,7.1819,7.349,173800.0],["2020-11-13",7.4302,7.8075,7.4302,7.7358,132400.0],["2020-11-16",7.9221,8.2516,7.8743,8.1752,217200.0],["2020-11-17",8.2372,8.4282,7.8218,8.2993,184800.0],["2020-11-18",8.3662,8.6002,8.2945,8.3041,189200.0],["2020-11-19",8.3375,8.4378,8.0844,8.3375,105800.0],["2020-11-20",8.2754,8.4712,8.1465,8.3423,132200.0],["2020-11-23",8.4903,8.6861,8.242,8.2802,235400.0],["2020-11-24",8.3996,8.8341,8.2516,8.8246,302000.0],["2020-11-25",8.7339,8.9392,8.6384,8.8389,301000.0],["2020-11-27",8.8389,9.0633,8.6909,8.9392,94400.0],["2020-11-30",8.9105,8.9917,8.6479,8.8294,624000.0],["2020-12-01",8.9487,9.1541,8.7959,8.8914,149000.0],["2020-12-02",8.8294,8.9583,8.5333,8.6861,206600.0],["2020-12-03",8.6813,8.8294,8.2754,8.3232,137200.0],["2020-12-04",8.3805,8.4808,8.1131,8.3805,141400.0],["2020-12-07",8.3853,8.3853,8.0844,8.2802,112000.0],["2020-12-08",8.1847,8.5428,8.1847,8.3327,167200.0],["2020-12-09",8.5333,8.5333,7.9746,7.9794,146200.0],["2020-12-10",7.9746,8.1417,7.8552,7.9794,147600.0],["2020-12-11",7.8409,8.1035,7.7979,7.9555,125400.0],["2020-12-14",8.1083,8.1083,7.4255,7.4398,176400.0],["2020-12-15",7.5592,7.7931,7.435,7.7263,209800.0],["2020-12-16",7.7263,7.8552,7.6547,7.7454,169800.0],["2020-12-17",7.7836,7.8552,7.5974,7.7406,147000.0],["2020-12-18",7.6738,7.8552,7.5019,7.5496,235200.0],["2020-12-21",7.4302,7.6165,7.3299,7.3968,232800.0],["2020-12-22",7.5401,7.5592,7.2488,7.2679,151800.0],["2020-12-23",7.3252,7.6165,7.2679,7.5305,296800.0],["2020-12-24",7.4684,7.4684,7.287,7.3538,42800.0],["2020-12-28",7.3634,7.392,7.0721,7.1198,152600.0],["2020-12-29",7.1962,7.478,7.1151,7.2726,131800.0],["2020-12-30",7.2774,7.3777,7.158,7.3108,87200.0],["2020-12-31",7.3204,7.3204,7.0721,7.0721,104200.0],["2021-01-04",7.0434,7.2297,6.8429,6.8572,125200.0],["2021-01-05",6.9002,7.4255,6.862,7.1198,179600.0],["2021-01-06",7.1962,7.6403,7.1962,7.4493,220200.0],["2021-01-07",6.9861,7.5305,6.9861,7.5114,179200.0],["2021-01-08",7.521,7.6594,7.4302,7.5305,194800.0],["2021-01-11",7.5019,7.521,7.3538,7.4732,90600.0],["2021-01-12",7.4875,7.7215,7.4016,7.7024,96200.0],["2021-01-13",7.6881,7.6881,7.3061,7.4255,72000.0],["2021-01-14",7.4637,7.8743,7.4398,7.6212,120000.0],["2021-01-15",7.5544,7.6499,7.3538,7.5401,72600.0],["2021-01-19",7.5878,7.7167,7.4063,7.4971,97000.0],["2021-01-20",7.4493,7.7884,7.3252,7.5687,92200.0],["2021-01-21",7.5783,8.2516,7.4446,7.7884,258000.0],["2021-01-22",7.7502,7.7502,7.4159,7.6403,226800.0],["2021-01-25",7.9268,8.008,7.3777,7.626,510000.0],["2021-01-26",6.8763,7.5353,6.7283,7.1007,473400.0],["2021-01-27",7.1628,7.6594,7.0721,7.4923,491200.0],["2021-01-28",7.5162,7.5162,7.1389,7.2106,354400.0],["2021-01-29",7.2297,7.5687,7.0721,7.2058,421000.0],["2021-02-01",7.2344,7.5448,7.158,7.4493,317600.0],["2021-02-02",7.5544,7.8457,7.5019,7.6881,350400.0],["2021-02-03",7.6642,7.8457,7.5878,7.626,165000.0],["2021-02-04",7.7406,7.9937,7.6499,7.8266,173400.0],["2021-02-05",7.8934,8.1035,7.8409,7.9842,226400.0],["2021-02-08",8.051,8.2993,8.0033,8.2993,357600.0],["2021-02-09",8.3184,8.6909,8.2086,8.6718,507600.0],["2021-02-10",8.71,8.8723,8.5285,8.7148,222200.0],["2021-02-11",8.7148,8.8246,8.5094,8.6909,269600.0],["2021-02-12",8.6288,8.7195,8.4999,8.6957,102600.0],["2021-02-16",8.7816,8.9201,8.6861,8.815,282800.0],["2021-02-17",8.7721,8.815,8.3948,8.5524,150000.0],["2021-02-18",8.4712,8.5763,8.2277,8.4712,271400.0],["2021-02-19",8.5142,8.7673,8.476,8.6766,217200.0],["2021-02-22",8.5858,8.7577,8.4091,8.4378,227200.0],["2021-02-23",8.476,8.7864,8.2229,8.71,313600.0],["2021-02-24",8.7148,8.9965,8.5142,8.8676,183400.0],["2021-02-25",8.8007,9.0347,8.7386,8.8867,132200.0],["2021-02-26",8.8341,8.9296,8.6766,8.6813,212000.0],["2021-03-01",8.858,9.2496,8.7195,9.0872,164600.0],["2021-03-02",9.0777,9.3833,9.0156,9.2687,154800.0],["2021-03-03",9.3403,9.6077,9.2735,9.5074,148600.0],["2021-03-04",9.5313,9.5695,9.1207,9.2018,219200.0],["2021-03-05",9.3785,9.474,9.0633,9.3881,169400.0],["2021-03-08",9.474,9.6459,9.3594,9.4597,297200.0],["2021-03-09",9.56,9.7462,9.2544,9.5982,277000.0],["2021-03-10",9.6029,9.8274,9.6029,9.6793,107400.0],["2021-03-11",9.6937,10.0041,9.6507,10.0041,99200.0],["2021-03-12",10.0279,10.3288,9.56,10.0996,185200.0],["2021-03-15",10.281,10.3956,9.7701,9.8417,128600.0],["2021-03-16",9.9324,9.9324,9.5838,9.6364,129600.0],["2021-03-17",9.6985,9.9324,9.5791,9.9133,142800.0],["2021-03-18",9.8417,10.2046,9.7367,9.8799,245400.0],["2021-03-19",9.7987,9.8178,9.4692,9.4979,529800.0],["2021-03-22",9.5456,9.6029,9.2257,9.3785,314400.0],["2021-03-23",9.2735,9.5027,9.0442,9.0586,180800.0],["2021-03-24",9.1541,9.4979,9.0777,9.1207,95000.0],["2021-03-25",9.006,9.3164,8.8819,9.1971,73000.0],["2021-03-26",9.283,9.4979,9.2257,9.4883,197200.0],["2021-03-29",9.3737,9.6364,9.3737,9.4119,121600.0],["2021-03-30",9.4501,9.8226,9.4501,9.7223,121200.0],["2021-03-31",9.7796,9.899,9.6125,9.8322,115600.0],["2021-04-01",9.7176,10.0709,9.7176,9.9611,84400.0],["2021-04-05",10.0232,10.2715,9.9659,10.2189,200000.0],["2021-04-06",10.2572,10.6248,10.0805,10.1425,200200.0],["2021-04-07",10.1855,10.1855,9.6794,9.7892,178000.0],["2021-04-08",9.7892,9.9945,9.5504,9.856,89800.0],["2021-04-09",9.8608,9.9229,9.708,9.751,61400.0],["2021-04-12",9.7844,9.8751,9.5504,9.6937,118800.0],["2021-04-13",9.6937,9.7462,9.5027,9.6841,92600.0],["2021-04-14",9.6841,9.8799,9.6316,9.6746,107200.0],["2021-04-15",9.7701,9.9993,9.5982,9.6889,83600.0],["2021-04-16",9.8369,10.0041,9.665,9.8942,125800.0],["2021-04-19",9.8942,9.9754,9.6507,9.8847,125000.0],["2021-04-20",9.8847,9.9945,9.4358,9.8369,286200.0],["2021-04-21",9.8322,9.942,9.4406,9.5027,265000.0],["2021-04-22",9.5504,9.5838,9.3928,9.4501,143800.0],["2021-04-23",9.5074,9.7223,9.3069,9.3403,84800.0],["2021-04-26",9.4072,9.4788,9.049,9.1111,118000.0],["2021-04-27",9.3117,10.2476,9.3117,10.1998,371400.0],["2021-04-28",10.4147,10.5007,9.9086,10.1139,231800.0],["2021-04-29",10.2572,10.4816,10.0757,10.4291,128000.0],["2021-04-30",10.4864,10.5866,10.2667,10.2715,162200.0],["2021-05-03",10.5532,10.9257,10.367,10.8302,145400.0],["2021-05-04",10.792,11.0116,10.5532,10.792,252400.0],["2021-05-05",10.8302,10.9925,10.5293,10.9161,108800.0],["2021-05-06",10.9591,11.0737,10.4434,10.6105,132600.0],["2021-05-07",10.5628,11.1692,10.515,11.1358,133200.0],["2021-05-10",11.2217,11.4414,10.9973,11.0212,148800.0],["2021-05-11",10.9687,10.9687,10.5198,10.7872,133400.0],["2021-05-12",10.7824,10.8779,10.4864,10.6105,170200.0],["2021-05-13",10.3956,11.3029,10.0279,11.0785,218400.0],["2021-05-14",11.217,11.4032,11.0307,11.3172,162600.0],["2021-05-17",11.3602,11.3602,11.088,11.2599,123800.0],["2021-05-18",11.2599,11.4462,11.174,11.174,75800.0],["2021-05-19",10.9973,11.0212,10.4386,10.9878,123400.0],["2021-05-20",10.9448,10.9448,10.6392,10.8588,55400.0],["2021-05-21",10.9161,11.0355,10.7251,10.9591,128200.0],["2021-05-24",11.0212,11.0594,10.8015,10.8827,113400.0],["2021-05-25",10.9209,11.0212,10.4911,10.5055,177600.0],["2021-05-26",10.5532,10.7299,10.4864,10.5866,88600.0],["2021-05-27",10.6869,10.9352,10.663,10.663,166800.0],["2021-05-28",10.7585,10.9591,10.4386,10.749,93200.0],["2021-06-01",10.8493,11.131,10.8015,10.9878,159600.0],["2021-06-02",11.0116,11.174,10.601,10.7585,115600.0],["2021-06-03",10.6678,10.8588,10.5962,10.6344,91000.0],["2021-06-04",10.6392,10.6392,10.3718,10.5389,105400.0],["2021-06-07",10.5341,10.8636,10.3861,10.6678,133600.0],["2021-06-08",10.7442,10.8923,10.4243,10.835,113000.0],["2021-06-09",10.8206,10.9305,10.6248,10.7108,81200.0],["2021-06-10",10.8111,10.8111,10.5102,10.558,75400.0],["2021-06-11",10.601,10.8445,10.5437,10.7251,342800.0],["2021-06-14",10.7442,10.9734,10.6821,10.8636,113200.0],["2021-06-15",10.8636,11.0928,10.8636,11.0116,115400.0],["2021-06-16",11.0546,11.0737,10.8732,10.9687,181800.0],["2021-06-17",10.9543,10.9639,10.0232,10.0709,187600.0],["2021-06-18",9.8513,9.8942,9.5647,9.622,235800.0],["2021-06-21",9.7367,9.9372,9.6889,9.8274,135000.0],["2021-06-22",9.8799,10.0423,9.7414,9.899,106800.0],["2021-06-23",9.9086,9.9754,9.6937,9.8417,197000.0],["2021-06-24",9.9086,10.0184,9.794,9.9802,83200.0],["2021-06-25",10.0375,10.0805,9.6125,9.6268,432800.0],["2021-06-28",9.6268,9.665,9.2544,9.5409,164600.0],["2021-06-29",9.5409,9.708,9.3785,9.5313,108000.0],["2021-06-30",9.5934,10.0184,9.5504,9.8751,332600.0],["2021-07-01",9.9802,10.2906,9.9133,10.176,175800.0],["2021-07-02",10.1855,10.1855,9.794,9.8274,138800.0],["2021-07-06",9.7701,9.8274,9.2639,9.2973,145600.0],["2021-07-07",9.2305,9.3928,9.092,9.2496,140400.0],["2021-07-08",9.0729,9.2209,8.7386,9.0681,149000.0],["2021-07-09",9.2257,9.4215,9.1732,9.3021,82000.0],["2021-07-12",9.2018,9.2687,9.0442,9.2687,94000.0],["2021-07-13",9.1923,9.283,9.1589,9.2448,88800.0],["2021-07-14",9.2544,9.3928,9.2114,9.3546,81200.0],["2021-07-15",9.2544,9.5504,9.2544,9.4215,81600.0],["2021-07-16",9.4788,9.4883,9.092,9.1207,102400.0],["2021-07-19",8.9535,9.0204,8.7768,8.9344,147000.0],["2021-07-20",8.9726,9.283,8.9726,9.1016,117600.0],["2021-07-21",9.1875,9.3308,9.1875,9.2687,80600.0],["2021-07-22",9.9945,9.9945,9.4788,9.6268,292600.0],["2021-07-23",9.6793,9.7653,9.4645,9.6889,154400.0],["2021-07-26",9.7128,9.7653,9.3308,9.5504,156000.0],["2021-07-27",9.5361,9.8513,9.4692,9.7414,120600.0],["2021-07-28",9.7892,9.8465,9.4263,9.6793,258400.0],["2021-07-29",9.8178,10.1234,9.7796,10.0375,141600.0],["2021-07-30",9.9945,10.0757,9.8847,10.0327,213800.0],["2021-08-02",10.047,10.3574,9.7414,9.8083,200400.0],["2021-08-03",9.8131,10.1998,9.6841,10.0805,294200.0],["2021-08-04",10.0041,10.0614,9.7223,9.751,149400.0],["2021-08-05",9.751,9.8942,9.5791,9.6841,65400.0],["2021-08-06",9.7653,9.8847,9.5934,9.6793,54400.0],["2021-08-09",10.219,10.558,10.0757,10.3336,494600.0],["2021-08-10",10.324,10.6821,10.3145,10.6296,177000.0],["2021-08-11",10.601,10.6296,10.4529,10.5723,184400.0],["2021-08-12",10.6726,10.6965,10.4959,10.5771,166800.0],["2021-08-13",10.558,10.6153,10.4816,10.5437,118400.0],["2021-08-16",10.5771,10.8636,10.3574,10.7347,220400.0],["2021-08-17",10.6917,10.8732,10.515,10.8302,213400.0],["2021-08-18",10.7729,10.9066,10.5819,10.6153,272200.0],["2021-08-19",10.5102,10.6965,10.1855,10.4911,151000.0],["2021-08-20",10.4529,10.792,10.4386,10.7776,106000.0],["2021-08-23",10.8636,11.026,10.8206,10.9305,307200.0],["2021-08-24",11.1597,11.1597,10.7967,10.94,134800.0],["2021-08-25",10.9161,11.0307,10.7633,10.8397,135200.0],["2021-08-26",10.8875,10.9639,10.706,10.706,353400.0],["2021-08-27",10.7824,11.0642,10.7729,11.0116,334600.0],["2021-08-30",11.1119,11.8807,11.0785,11.8377,547400.0],["2021-08-31",11.8664,11.8664,11.4701,11.6324,216400.0],["2021-09-01",11.5894,11.7661,11.2886,11.5465,165000.0],["2021-09-02",11.6038,11.7948,11.5703,11.6467,152000.0],["2021-09-03",11.6229,11.6754,11.3363,11.3745,164000.0],["2021-09-07",11.4319,11.6515,11.088,11.1167,174200.0],["2021-09-08",10.5723,11.0737,10.5723,10.9018,292400.0],["2021-09-09",10.9114,11.3889,10.7299,10.7633,259200.0],["2021-09-10",10.8397,10.9448,10.5819,10.7012,247000.0],["2021-09-13",10.8159,11.3029,10.7012,11.2122,315600.0],["2021-09-14",11.2886,11.2886,10.8015,10.8254,179400.0],["2021-09-15",11.1215,11.2599,10.8063,11.0069,205000.0],["2021-09-16",10.9925,11.0069,10.6105,10.6774,338200.0],["2021-09-17",10.7729,11.2361,10.7681,11.1262,484800.0],["2021-09-20",10.8732,11.7088,10.6392,11.5703,604800.0],["2021-09-21",11.9285,12.9122,11.8043,12.8978,751600.0],["2021-09-22",13.3419,13.3658,12.6686,12.9217,559200.0],["2021-09-23",13.0268,13.6046,12.9695,13.4947,433400.0],["2021-09-24",13.4756,13.7717,13.2751,13.5377,326800.0],["2021-09-27",13.6284,14.0725,13.4136,13.9341,284800.0],["2021-09-28",13.9102,13.977,13.5616,13.6475,269400.0],["2021-09-29",13.9006,14.1012,13.5186,13.6284,261000.0],["2021-09-30",13.6523,13.9102,13.1653,13.2035,254800.0],["2021-10-01",13.2846,13.7431,12.9217,13.2273,255000.0],["2021-10-04",13.2417,13.5568,13.108,13.2894,196400.0],["2021-10-05",13.3706,13.5807,13.2608,13.2751,329200.0],["2021-10-06",13.1318,13.3133,12.9647,13.3085,126400.0],["2021-10-07",13.2894,13.4613,13.2655,13.3515,148000.0],["2021-10-08",13.3324,13.5711,13.2655,13.3754,101800.0],["2021-10-11",13.3515,14.2922,13.1462,14.1585,688200.0],["2021-10-12",14.1728,15.0419,14.1728,14.8557,627000.0],["2021-10-13",14.8509,15.2377,14.3591,15.1183,469600.0],["2021-10-14",15.4478,15.5051,14.9369,15.0992,416000.0],["2021-10-15",15.2616,15.6866,15.104,15.5767,434600.0],["2021-10-18",15.6579,15.8012,15.3045,15.6818,411400.0],["2021-10-19",15.8441,16.4649,15.6149,16.1402,620200.0],["2021-10-20",16.379,16.5939,15.9014,16.4697,539800.0],["2021-10-21",15.8776,16.0925,12.4203,12.9599,2903600.0],["2021-10-22",12.7785,13.6332,12.7212,13.0984,1053200.0],["2021-10-25",13.065,14.1012,12.9886,13.49,1066000.0],["2021-10-26",13.6332,13.7431,13.3563,13.3945,484200.0],["2021-10-27",13.3419,13.915,12.9981,13.7335,747400.0],["2021-10-28",13.8099,14.2731,13.8051,13.9627,511200.0],["2021-10-29",13.9245,14.1394,13.4709,13.5616,476600.0],["2021-11-01",13.638,14.0391,13.256,13.595,492800.0],["2021-11-02",13.5855,13.5855,13.1844,13.404,503400.0],["2021-11-03",13.256,14.0678,13.1796,13.8147,317000.0],["2021-11-04",13.977,14.4259,13.8481,14.3782,414000.0],["2021-11-05",14.5644,14.6551,13.6189,13.8577,765600.0],["2021-11-08",13.9245,14.2301,13.5759,14.0582,603000.0],["2021-11-09",13.7765,14.0343,13.7622,13.9914,203200.0],["2021-11-10",14.0391,14.1442,13.6237,13.7526,194400.0],["2021-11-11",13.6571,14.3256,13.6141,14.2206,230800.0],["2021-11-12",14.211,14.6312,14.1298,14.3209,207000.0],["2021-11-15",14.3304,14.6121,14.2063,14.6074,312000.0],["2021-11-16",14.6503,14.7984,14.3113,14.5357,231000.0],["2021-11-17",14.4355,14.7458,14.1585,14.2015,147800.0],["2021-11-18",14.2349,14.2636,13.6667,13.7049,255400.0],["2021-11-19",13.6428,13.9818,13.0077,13.0697,517000.0],["2021-11-22",13.0745,13.5998,12.8692,13.1414,555800.0],["2021-11-23",13.17,13.4518,13.0029,13.2703,159800.0],["2021-11-24",13.1844,13.2369,12.7928,13.0172,201800.0],["2021-11-26",12.7355,12.9551,11.9953,12.8071,276000.0],["2021-11-29",13.0124,13.0124,12.2102,12.2341,399200.0],["2021-11-30",12.1577,12.2771,11.7327,11.9715,451400.0],["2021-12-01",12.1768,12.2818,11.6038,11.6802,290800.0],["2021-12-02",11.7852,11.9189,11.5799,11.6993,168000.0],["2021-12-03",11.7852,11.7852,11.4653,11.6802,169200.0],["2021-12-06",11.8282,11.9189,11.4701,11.6038,202400.0],["2021-12-07",11.747,12.1577,11.6945,11.7661,155400.0],["2021-12-08",11.8234,11.8425,11.642,11.704,142400.0],["2021-12-09",11.642,11.938,11.5799,11.6563,132800.0],["2021-12-10",11.9476,12.0574,11.6324,11.6802,154200.0],["2021-12-13",11.5942,11.6945,11.3077,11.3984,110600.0],["2021-12-14",11.365,11.6611,11.1835,11.3411,256200.0],["2021-12-15",11.3602,11.5847,11.2217,11.5035,236600.0],["2021-12-16",11.6563,11.7948,11.0451,11.1215,205000.0],["2021-12-17",11.0594,11.3029,10.9257,11.1071,294000.0],["2021-12-20",10.983,10.983,10.4673,10.897,162000.0],["2021-12-21",11.0212,11.3029,10.9114,11.2313,260200.0],["2021-12-22",11.2552,11.4127,11.0546,11.3316,208200.0],["2021-12-23",11.2838,11.5512,11.1406,11.4987,119600.0],["2021-12-27",11.5226,12.1959,11.3507,12.0049,462400.0],["2021-12-28",12.129,12.2245,11.6993,12.0717,337200.0],["2021-12-29",12.0908,12.7737,11.8186,12.7021,573600.0],["2021-12-30",12.7498,12.8214,12.172,12.5636,498400.0],["2021-12-31",12.5493,12.8214,12.3344,12.6209,221800.0],["2022-01-03",12.7068,12.8214,11.9189,12.1386,264600.0],["2022-01-04",12.2054,12.7498,12.2054,12.5063,168000.0],["2022-01-05",12.5875,12.5875,11.895,11.9571,151400.0],["2022-01-06",11.3841,11.4557,10.8875,11.1215,516800.0],["2022-01-07",11.1406,11.2647,10.7394,10.7394,307400.0],["2022-01-10",10.7299,10.7299,10.2667,10.6726,271400.0],["2022-01-11",10.6869,11.0355,10.4911,10.94,211600.0],["2022-01-12",11.0021,11.1979,10.8493,11.0069,183000.0],["2022-01-13",11.0833,11.3889,10.9591,11.1453,165400.0],["2022-01-14",11.026,11.3077,10.7347,11.0594,151600.0],["2022-01-18",10.9925,11.1358,10.749,11.0498,234600.0],["2022-01-19",11.1453,11.2265,10.8779,10.9018,186400.0],["2022-01-20",10.9161,11.2981,10.7442,10.7585,103000.0],["2022-01-21",10.6917,11.0737,10.4434,10.5341,165400.0],["2022-01-24",10.3049,10.9782,10.2476,10.9257,236000.0],["2022-01-25",10.749,10.749,10.3145,10.4816,136800.0],["2022-01-26",10.6869,10.8684,10.3574,10.4434,163000.0],["2022-01-27",10.8875,10.8875,9.9611,10.0136,198000.0],["2022-01-28",10.0279,10.0614,9.5647,10.0088,251800.0],["2022-01-31",10.0136,10.3861,9.9659,10.3718,365200.0],["2022-02-01",10.4864,10.6201,10.1282,10.2667,253600.0],["2022-02-02",10.2667,10.4052,10.0279,10.3622,254400.0],["2022-02-03",10.2476,10.472,10.1378,10.2237,128800.0],["2022-02-04",10.1569,10.2715,9.5886,9.8274,192800.0],["2022-02-07",9.9324,9.9372,9.6507,9.8751,173400.0],["2022-02-08",10.0232,10.0757,9.8465,9.8847,135200.0],["2022-02-09",9.9659,10.2285,9.9563,10.1903,160800.0],["2022-02-10",10.367,10.7203,10.176,10.324,324000.0],["2022-02-11",10.2476,10.9114,10.2094,10.515,264600.0],["2022-02-14",10.41,10.5771,10.2715,10.2763,126200.0],["2022-02-15",10.3479,10.4004,10.2046,10.3097,155000.0],["2022-02-16",10.2858,10.7299,10.1521,10.601,241400.0],["2022-02-17",10.515,10.7968,10.4529,10.7156,165800.0],["2022-02-18",10.6678,10.835,10.5532,10.7585,167200.0],["2022-02-22",10.7251,10.8254,10.1807,10.1951,417600.0],["2022-02-23",10.324,10.3336,10.1043,10.176,166000.0],["2022-02-24",9.9181,10.4911,9.7892,10.367,199000.0],["2022-02-25",10.3765,10.835,10.3765,10.7251,147000.0],["2022-02-28",10.5723,10.8159,10.4816,10.749,187600.0],["2022-03-01",10.7394,10.8015,10.324,10.515,183200.0],["2022-03-02",10.4864,11.0642,10.4864,10.8397,194000.0],["2022-03-03",10.8699,10.8699,10.597,10.664,149600.0],["2022-03-04",10.5347,10.889,10.4964,10.6496,164200.0],["2022-03-07",10.5826,10.5874,10.3623,10.391,153000.0],["2022-03-08",10.3719,10.4294,10.0558,10.1564,244400.0],["2022-03-09",10.3192,10.8412,10.3192,10.7071,341000.0],["2022-03-10",10.6017,10.9369,10.4198,10.6975,143600.0],["2022-03-11",10.822,10.8938,10.4964,10.4964,185800.0],["2022-03-14",10.4964,10.5778,10.2809,10.5395,203400.0],["2022-03-15",10.5539,10.9513,10.5539,10.846,181000.0],["2022-03-16",10.8651,11.5116,10.846,11.4637,205600.0],["2022-03-17",11.3487,11.6121,11.071,11.4541,127600.0],["2022-03-18",11.411,11.7127,11.1572,11.5594,284000.0],["2022-03-21",11.4445,11.727,11.3775,11.5738,148400.0],["2022-03-22",11.6169,11.7414,11.3775,11.5355,127600.0],["2022-03-23",11.4493,11.5116,11.0471,11.1572,142600.0],["2022-03-24",11.2434,11.3248,10.9226,11.0806,157200.0],["2022-03-25",11.1285,11.1285,10.7454,10.8747,84200.0],["2022-03-28",10.9274,11.0135,10.7502,11.0135,257600.0],["2022-03-29",11.2147,11.3487,11.0183,11.1716,242400.0],["2022-03-30",11.162,11.5547,10.5395,10.6017,162600.0],["2022-03-31",10.7598,10.7598,10.1181,10.3096,171800.0],["2022-04-01",10.1181,10.2187,9.8212,9.8356,320400.0],["2022-04-04",9.8164,9.8739,9.4381,9.6584,215600.0],["2022-04-05",9.577,9.6392,9.1556,9.2322,243600.0],["2022-04-06",9.2179,9.395,9.0215,9.0551,260600.0],["2022-04-07",9.0646,9.3376,8.83,9.261,197200.0],["2022-04-08",9.261,9.2945,8.8635,8.9066,363200.0],["2022-04-11",8.8875,9.4142,8.8827,9.2131,176000.0],["2022-04-12",9.2274,9.4812,9.0646,9.1125,172000.0],["2022-04-13",9.1604,9.4094,9.1604,9.3855,142200.0],["2022-04-14",8.9162,9.012,8.2506,8.6385,446800.0],["2022-04-18",8.763,9.2945,8.5618,9.0215,288000.0],["2022-04-19",9.012,9.2562,8.6768,9.1652,230800.0],["2022-04-20",9.2993,9.6153,9.2226,9.3041,173800.0],["2022-04-21",9.5435,9.6488,9.3376,9.4142,185000.0],["2022-04-22",9.3328,9.577,9.2131,9.237,157400.0],["2022-04-25",9.1269,9.577,9.1125,9.4286,204400.0],["2022-04-26",9.3567,9.395,8.9353,8.9784,186800.0],["2022-04-27",8.9784,9.0981,8.6863,8.897,252000.0],["2022-04-28",9.237,9.7829,9.146,9.735,318600.0],["2022-04-29",9.6967,10.6065,9.6392,9.8356,343800.0],["2022-05-02",9.8068,10.1468,9.6776,10.1181,337800.0],["2022-05-03",10.1756,10.6209,9.9505,10.4246,213800.0],["2022-05-04",10.4246,10.8938,10.3671,10.8795,169400.0],["2022-05-05",10.7981,10.7981,10.1468,10.415,180800.0],["2022-05-06",10.3432,10.9944,10.2378,10.6879,194200.0],["2022-05-09",10.6448,10.8603,10.4868,10.5347,205800.0],["2022-05-10",10.6831,10.9274,10.3863,10.4677,222400.0],["2022-05-11",10.4006,10.5347,10.0463,10.233,125400.0],["2022-05-12",10.1756,10.6496,10.0942,10.6113,144000.0],["2022-05-13",10.7215,10.8029,10.4198,10.4198,123000.0],["2022-05-16",10.3719,10.4389,10.0894,10.1947,111600.0],["2022-05-17",10.4006,10.664,10.4006,10.6161,111200.0],["2022-05-18",10.4581,10.4581,9.4525,9.4956,124200.0],["2022-05-19",9.4429,9.9649,9.4429,9.5483,117200.0],["2022-05-20",10.2282,10.5347,9.9457,10.0367,320000.0],["2022-05-23",10.0367,10.166,9.8787,9.9888,222000.0],["2022-05-24",9.9744,9.9744,9.7494,9.8643,102000.0],["2022-05-25",9.8595,10.0223,9.8595,9.9313,324800.0],["2022-05-26",10.0128,10.3815,9.893,10.3623,390600.0],["2022-05-27",10.482,10.6879,10.3001,10.5203,143600.0],["2022-05-31",10.5443,11.1093,10.4437,10.8555,163400.0],["2022-06-01",10.8555,11.1907,10.7406,10.9992,155800.0],["2022-06-02",11.0102,11.5768,11.0102,11.3367,152600.0],["2022-06-03",11.2215,11.5528,11.1783,11.2311,145200.0],["2022-06-06",11.3031,11.524,11.2551,11.524,253200.0],["2022-06-07",11.524,11.8073,11.1303,11.4424,209400.0],["2022-06-08",11.4232,11.4232,11.0582,11.2455,144400.0],["2022-06-09",11.1303,11.6873,11.0967,11.5912,218600.0],["2022-06-10",11.3127,11.4424,10.7413,10.8278,205800.0],["2022-06-13",10.5301,10.9958,10.5012,10.5877,173000.0],["2022-06-14",10.6069,11.1399,10.6069,10.9862,161600.0],["2022-06-15",11.0438,11.3175,10.9814,10.9814,145800.0],["2022-06-16",10.6933,10.7317,10.2564,10.3092,204000.0],["2022-06-17",10.41,10.6693,10.2372,10.5445,467200.0],["2022-06-21",10.7461,10.9958,10.4628,10.7509,187000.0],["2022-06-22",10.6453,10.8566,10.4964,10.6933,131400.0],["2022-06-23",10.6549,11.015,10.482,10.8662,151000.0],["2022-06-24",11.0438,12.4123,11.0438,12.3451,800000.0],["2022-06-27",12.5996,12.7964,12.3403,12.3787,420800.0],["2022-06-28",12.5372,12.5948,11.8793,11.9033,328000.0],["2022-06-29",12.0234,12.2587,11.6344,11.9273,246600.0],["2022-06-30",11.6489,12.3307,11.6489,12.0474,403800.0],["2022-07-01",12.0282,12.4075,11.8793,12.1578,245600.0],["2022-07-05",11.9898,12.2875,11.7641,12.2443,262600.0],["2022-07-06",12.1914,12.4891,11.8937,12.3115,246600.0],["2022-07-07",12.4843,12.7196,12.2539,12.5228,237200.0],["2022-07-08",12.5228,12.8445,12.4315,12.7052,146200.0],["2022-07-11",12.6764,13.0749,12.6236,12.6764,270200.0],["2022-07-12",12.6668,12.9885,12.3835,12.4939,268800.0],["2022-07-13",12.3115,12.5612,12.129,12.3883,228000.0],["2022-07-14",12.1962,12.8012,12.0138,12.7148,238600.0],["2022-07-15",12.9069,12.9789,12.6956,12.9117,306200.0],["2022-07-18",12.8685,13.6607,12.8685,13.5407,632200.0],["2022-07-19",13.6511,14.3906,13.5503,14.0545,465400.0],["2022-07-20",14.0449,14.1457,13.6752,13.9681,341600.0],["2022-07-21",13.9488,14.3954,13.8576,14.2658,370000.0],["2022-07-22",14.285,14.309,13.9344,14.1025,221600.0],["2022-07-25",14.1457,14.285,13.9248,14.0353,257600.0],["2022-07-26",14.8804,16.6042,14.7411,16.5706,1382600.0],["2022-07-27",16.5706,16.7098,15.9319,16.2729,851600.0],["2022-07-28",16.2681,16.3689,15.5622,15.7975,637200.0],["2022-07-29",16.1096,16.1096,15.5958,16.0712,404600.0],["2022-08-01",16.3257,16.5513,15.9031,16.3113,380000.0],["2022-08-02",16.3113,16.3113,15.0868,15.1349,369800.0],["2022-08-03",15.1493,15.8407,15.1493,15.7447,268200.0],["2022-08-04",15.8167,15.9656,15.4998,15.7255,241800.0],["2022-08-05",15.7015,15.9656,15.591,15.7207,135600.0],["2022-08-08",15.7303,15.8791,15.4182,15.7447,205400.0],["2022-08-09",15.5766,15.6198,15.1253,15.3317,169000.0],["2022-08-10",15.5622,15.9367,15.5622,15.7015,165600.0],["2022-08-11",15.7543,16.4793,15.7543,16.0904,286200.0],["2022-08-12",16.22,16.22,15.8167,15.9559,190800.0],["2022-08-15",15.7447,15.8215,15.3653,15.7447,189600.0],["2022-08-16",15.7975,16.1336,15.7735,15.8743,147600.0],["2022-08-17",15.7927,15.7927,15.2261,15.4086,178200.0],["2022-08-18",15.6102,15.9559,15.5814,15.9031,138200.0],["2022-08-19",15.6919,15.7351,15.3749,15.6775,178200.0],["2022-08-22",15.4134,15.7879,15.3749,15.6775,127200.0],["2022-08-23",15.6582,16.5754,15.6582,16.0376,334200.0],["2022-08-24",16.0376,16.0472,15.2645,15.6198,244000.0],["2022-08-25",15.7063,15.8935,15.5142,15.8647,120800.0],["2022-08-26",15.8647,15.8647,15.2693,15.2933,166600.0],["2022-08-29",15.0052,15.0196,13.8816,13.8864,511600.0],["2022-08-30",13.8528,14.0161,13.4927,13.872,248600.0],["2022-08-31",13.8816,13.9825,13.4735,13.5023,243200.0],["2022-09-01",13.4445,13.7479,13.1748,13.7479,233800.0],["2022-09-02",13.8394,13.8394,13.3675,13.4445,187800.0],["2022-09-06",13.483,13.5312,13.1508,13.4252,249000.0],["2022-09-07",13.4012,14.0127,13.1845,13.9453,582200.0],["2022-09-08",13.9549,14.1331,13.8442,13.9742,218600.0],["2022-09-09",14.1476,14.2583,13.9116,14.0272,151200.0],["2022-09-12",14.1283,14.292,13.9935,14.0416,137800.0],["2022-09-13",13.7431,14.085,13.5938,13.7286,201000.0],["2022-09-14",13.7286,14.0464,13.6082,13.9068,223200.0],["2022-09-15",13.8972,14.1427,13.6949,13.9501,153600.0],["2022-09-16",13.7238,13.9694,13.2519,13.4493,629600.0],["2022-09-19",13.2856,14.0127,13.2856,13.8008,229800.0],["2022-09-20",13.6805,14.0079,13.4252,13.6227,216400.0],["2022-09-21",13.6949,14.085,13.6901,13.6901,209200.0],["2022-09-22",13.6468,13.9116,13.3723,13.5793,212000.0],["2022-09-23",13.4204,13.7623,13.0304,13.459,248200.0],["2022-09-26",13.2519,14.0753,13.0737,13.4878,286000.0],["2022-09-27",13.5216,14.0031,13.4686,13.7479,237000.0],["2022-09-28",13.6901,14.4557,13.6516,14.3739,221400.0],["2022-09-29",14.2439,14.2439,13.9646,14.109,145400.0],["2022-09-30",14.1476,14.2872,13.8008,13.8201,409200.0],["2022-10-03",13.8875,14.2535,13.5793,14.0464,199400.0],["2022-10-04",14.2679,14.9228,14.2679,14.4413,251200.0],["2022-10-05",14.2728,14.8169,14.2487,14.6532,249200.0],["2022-10-06",14.5906,15.2117,14.292,14.5617,379200.0],["2022-10-07",14.4028,14.6628,13.9646,14.2872,223000.0],["2022-10-10",14.3065,15.0625,14.2198,14.6243,283000.0],["2022-10-11",14.5183,15.1732,14.4557,14.8843,238000.0],["2022-10-12",14.7736,15.5536,14.7206,14.9565,237000.0],["2022-10-13",14.6917,15.5633,14.4702,15.414,291600.0],["2022-10-14",15.5055,15.6692,14.9036,14.9517,262000.0],["2022-10-17",15.1925,15.467,15.0673,15.3418,158400.0],["2022-10-18",15.467,15.6692,15.3947,15.5536,242400.0],["2022-10-19",15.467,15.78,15.467,15.6259,238600.0],["2022-10-20",15.5103,15.6018,14.8024,14.8795,290200.0],["2022-10-21",14.6628,16.2278,13.9694,16.2278,510200.0],["2022-10-24",16.6853,18.4862,16.3723,17.7495,685200.0],["2022-10-25",17.682,18.4188,17.3883,17.4172,322800.0],["2022-10-26",17.5183,17.8072,16.9645,17.4268,372400.0],["2022-10-27",17.499,18.0143,17.0031,17.0464,226200.0],["2022-10-28",17.0175,17.3209,16.6467,17.109,321400.0],["2022-10-31",16.9597,18.7029,16.8923,18.2213,565600.0],["2022-11-01",18.2936,18.3465,17.6291,18.0047,210800.0],["2022-11-02",18.2069,18.2984,17.4076,17.4124,203800.0],["2022-11-03",17.3353,17.7832,16.7382,17.4894,201000.0],["2022-11-04",17.8169,18.2406,17.7254,18.0095,201600.0],["2022-11-07",18.0769,18.727,18.0673,18.5103,353400.0],["2022-11-08",18.5392,18.7799,18.2262,18.5151,264200.0],["2022-11-09",18.414,18.438,17.0175,17.0608,241000.0],["2022-11-10",17.6291,18.7462,17.2968,18.6836,250800.0],["2022-11-11",18.8233,19.2133,18.3225,18.3417,204600.0],["2022-11-14",18.2599,19.4108,18.0191,18.9437,222000.0],["2022-11-15",19.223,19.3915,18.9003,19.0159,367400.0],["2022-11-16",18.9003,18.9003,18.1395,18.491,178400.0],["2022-11-17",18.2214,18.7703,17.735,18.7125,251600.0],["2022-11-18",18.8762,19.2759,18.6884,19.2181,139600.0],["2022-11-21",19.2422,19.4396,18.621,18.6788,246000.0],["2022-11-22",18.7799,18.8425,18.4043,18.6836,155200.0],["2022-11-23",18.7462,18.857,18.3417,18.4718,114000.0],["2022-11-25",18.3706,18.5825,18.3706,18.4669,59800.0],["2022-11-28",18.3417,18.8522,18.1299,18.1732,194800.0],["2022-11-29",18.4332,18.6307,17.9276,18.2454,149800.0],["2022-11-30",18.1395,18.5584,18.0095,18.4862,512600.0],["2022-12-01",18.6599,18.713,18.2546,18.52,120600.0],["2022-12-02",18.1967,18.3173,18.0085,18.0712,185000.0],["2022-12-05",17.8685,18.0133,17.2268,17.9458,268800.0],["2022-12-06",17.9892,18.4283,17.8058,18.3414,251400.0],["2022-12-07",17.6852,18.5441,17.6852,18.2739,135000.0],["2022-12-08",18.298,18.4428,17.7672,17.9071,85400.0],["2022-12-09",17.8734,18.2063,17.5887,18.0423,113600.0],["2022-12-12",18.0423,18.3993,17.8589,18.298,124400.0],["2022-12-13",18.7612,18.9784,18.0616,18.2546,326000.0],["2022-12-14",18.1725,18.7033,18.0953,18.3607,229800.0],["2022-12-15",18.1436,18.2497,17.7576,17.965,176600.0],["2022-12-16",17.7334,18.1436,17.719,17.8299,478600.0],["2022-12-19",17.8492,18.1677,17.5163,17.6562,205000.0],["2022-12-20",17.5742,17.7334,17.0434,17.0772,285600.0],["2022-12-21",17.3426,17.7045,17.0579,17.6611,243000.0],["2022-12-22",17.4922,17.5935,16.9276,17.3329,124000.0],["2022-12-23",17.3474,17.5694,17.2847,17.3184,49400.0],["2022-12-27",17.3329,17.5163,17.1206,17.3281,83200.0],["2022-12-28",17.3233,17.4439,16.9372,17.0,141800.0],["2022-12-29",17.0916,17.3956,16.9662,17.2268,153200.0],["2022-12-30",17.1447,17.1882,16.6043,16.6815,431600.0],["2023-01-03",16.8407,17.1978,16.5609,16.8166,327000.0],["2023-01-04",16.8552,16.9807,16.2086,16.3148,243800.0],["2023-01-05",16.1652,16.1893,15.8467,16.1314,201400.0],["2023-01-06",16.199,16.4885,16.0397,16.3099,141000.0],["2023-01-09",16.2955,16.5946,16.1073,16.3292,199200.0],["2023-01-10",16.8118,17.7479,16.6091,17.1978,266200.0],["2023-01-11",17.2364,17.3426,16.9903,17.3377,113000.0],["2023-01-12",17.4343,17.6418,17.0144,17.6224,144200.0],["2023-01-13",17.4487,17.7334,17.2557,17.5838,127200.0],["2023-01-17",17.7672,17.8348,17.3619,17.4632,133400.0],["2023-01-18",17.5163,17.7334,17.3136,17.4101,130600.0],["2023-01-19",17.3088,17.3957,17.1254,17.3474,75600.0],["2023-01-20",17.4777,17.7286,17.1785,17.69,95400.0],["2023-01-23",17.7045,18.0423,17.6128,17.912,86800.0],["2023-01-24",17.8251,18.1532,17.7045,17.9699,105000.0],["2023-01-25",17.8734,18.5779,17.8444,18.5441,130400.0],["2023-01-26",15.3304,16.3968,14.1578,14.4811,1810600.0],["2023-01-27",14.8237,16.0252,14.6355,15.5909,596600.0],["2023-01-30",15.3786,16.2569,15.3786,15.8081,522000.0],["2023-01-31",15.8081,16.3099,15.6102,16.0011,456800.0],["2023-02-01",16.6236,17.1013,16.0687,16.8263,383400.0],["2023-02-02",16.9035,17.6176,16.8263,17.0579,221600.0],["2023-02-03",16.9469,17.0482,16.5078,16.6767,161000.0],["2023-02-06",16.6284,16.8842,15.9529,16.2134,412000.0],["2023-02-07",16.2231,16.9228,16.1748,16.8407,250000.0],["2023-02-08",16.8263,16.9035,16.1941,16.4643,108000.0],["2023-02-09",16.4547,16.5367,15.8708,15.9432,165400.0],["2023-02-10",15.8708,16.2038,15.7309,15.9287,108800.0],["2023-02-13",15.8949,16.1603,15.7019,16.0542,151200.0],["2023-02-14",15.9963,16.7683,15.9046,15.977,201200.0],["2023-02-15",15.9673,16.1507,15.8419,16.1121,231800.0],["2023-02-16",15.8949,16.5946,15.6344,16.2038,208000.0],["2023-02-17",16.474,17.0917,16.2376,16.8649,172400.0],["2023-02-21",16.6718,16.9951,16.2376,16.4643,257800.0],["2023-02-22",16.5078,17.0916,16.5078,16.696,244800.0],["2023-02-23",16.7876,16.9951,16.7683,16.9855,176000.0],["2023-02-24",16.8166,16.9855,16.4113,16.86,162800.0],["2023-02-27",16.9807,17.1785,16.7297,16.9035,147400.0],["2023-02-28",16.7587,16.9758,16.6477,16.7201,165600.0],["2023-03-01",16.86,17.0048,16.6815,16.9421,79000.0],["2023-03-02",16.8114,17.3148,16.8114,17.2277,91000.0],["2023-03-03",17.2519,17.3535,17.0631,17.1066,117000.0],["2023-03-06",17.0147,17.097,16.6129,16.6952,266600.0],["2023-03-07",16.6758,17.1793,16.5597,17.1212,158400.0],["2023-03-08",17.0824,17.4406,16.7194,17.3632,143600.0],["2023-03-09",17.3342,17.8521,16.9469,17.794,184800.0],["2023-03-10",17.8134,17.8279,16.9953,17.1744,210200.0],["2023-03-13",16.8598,16.976,16.4967,16.5887,243400.0],["2023-03-14",16.6129,17.0389,16.3079,16.6081,194800.0],["2023-03-15",16.2789,16.7242,16.2547,16.7242,172800.0],["2023-03-16",16.4774,17.0679,16.4193,16.9711,124600.0],["2023-03-17",16.9663,17.1115,15.9836,16.032,326400.0],["2023-03-20",16.1579,16.3467,15.6061,15.7658,228000.0],["2023-03-21",15.9836,16.366,15.9836,16.124,214000.0],["2023-03-22",16.1772,16.4919,16.1676,16.1676,171800.0],["2023-03-23",16.1676,16.4967,15.9643,16.0417,181400.0],["2023-03-24",15.9401,16.2208,15.8045,16.124,96200.0],["2023-03-27",16.2111,16.5645,16.1869,16.4822,83400.0],["2023-03-28",16.4774,16.8356,16.3128,16.7533,112200.0],["2023-03-29",16.8404,16.9227,16.6032,16.7533,98400.0],["2023-03-30",16.7823,17.0098,15.8239,16.884,111600.0],["2023-03-31",17.0098,17.2809,16.9421,17.1454,116800.0],["2023-04-03",17.1066,17.155,16.8452,17.0631,127000.0],["2023-04-04",17.1163,17.1163,16.429,16.4967,181200.0],["2023-04-05",16.5306,16.6274,16.0466,16.5306,154600.0],["2023-04-06",16.5984,16.8114,15.8917,16.4483,151800.0],["2023-04-10",16.3128,17.1793,16.3128,17.034,117600.0],["2023-04-11",17.1889,17.3584,16.9566,17.1163,95200.0],["2023-04-12",17.2809,17.2809,16.9275,17.0776,54600.0],["2023-04-13",17.034,17.2954,16.7484,16.9324,118000.0],["2023-04-14",16.9759,17.2277,16.8162,17.005,171800.0],["2023-04-17",17.0001,17.1986,16.7581,16.9905,202200.0],["2023-04-18",16.9856,17.1647,16.8114,17.097,117600.0],["2023-04-19",17.0244,17.5084,17.0244,17.4406,96000.0],["2023-04-20",17.4406,17.8715,17.4019,17.581,141000.0],["2023-04-21",17.5133,17.9779,17.3438,17.431,116400.0],["2023-04-24",17.4503,17.7069,17.218,17.4503,91600.0],["2023-04-25",17.3729,17.3729,17.1551,17.2761,79600.0],["2023-04-26",17.1018,17.1018,16.2547,16.6274,151400.0],["2023-04-27",16.7872,17.6294,16.7872,17.247,223800.0],["2023-04-28",17.1018,19.0816,17.1018,19.0671,293400.0],["2023-05-01",19.1203,20.5241,19.1203,20.4902,418000.0],["2023-05-02",20.3402,20.8436,19.7254,20.0739,236800.0],["2023-05-03",20.0546,20.5822,19.4931,19.5511,157800.0],["2023-05-04",19.5221,19.5221,18.5927,18.6702,219400.0],["2023-05-05",18.7476,19.0961,18.7476,18.8396,120600.0],["2023-05-08",18.8444,19.435,18.8444,18.9993,133200.0],["2023-05-09",18.9412,19.0235,18.7186,18.7815,105000.0],["2023-05-10",18.9267,19.1106,18.3458,18.6944,105000.0],["2023-05-11",18.6411,18.7234,18.1522,18.6169,85800.0],["2023-05-12",18.7186,18.8057,18.5443,18.5879,52200.0],["2023-05-15",18.6121,18.767,18.3023,18.5782,83200.0],["2023-05-16",18.4717,18.4717,18.1861,18.2877,49200.0],["2023-05-17",18.4039,18.7912,18.2055,18.7379,85600.0],["2023-05-18",18.767,19.1155,18.6944,18.9025,64000.0],["2023-05-19",19.1542,19.2075,18.9315,19.0864,109000.0],["2023-05-22",19.0864,19.5463,18.9945,19.1591,182000.0],["2023-05-23",19.1203,19.2607,18.7186,18.8735,126800.0],["2023-05-24",18.8154,18.9122,18.5395,18.7137,92400.0],["2023-05-25",18.6266,18.8396,18.5879,18.8154,95000.0],["2023-05-26",18.7863,19.1203,18.7524,19.009,62000.0],["2023-05-30",19.0284,19.0526,18.6314,18.7476,61000.0],["2023-05-31",18.7912,18.7912,18.4233,18.4765,146800.0],["2023-06-01",18.5396,18.8697,18.4765,18.7532,78400.0],["2023-06-02",18.9377,19.695,18.9377,19.5542,92600.0],["2023-06-05",19.4572,19.5348,18.8309,19.0057,124600.0],["2023-06-06",18.9911,19.5591,18.8309,19.428,93600.0],["2023-06-07",19.4377,20.3941,19.4377,20.0057,137400.0],["2023-06-08",20.0057,20.0154,19.7776,19.8115,62000.0],["2023-06-09",19.5542,19.5688,19.2581,19.297,73000.0],["2023-06-12",19.4183,19.5882,19.1465,19.5154,92000.0],["2023-06-13",19.5203,19.8455,19.263,19.3018,114200.0],["2023-06-14",19.3164,19.4183,19.0105,19.1756,193800.0],["2023-06-15",19.2193,19.4911,18.962,19.4911,138600.0],["2023-06-16",19.7824,19.9523,19.3115,19.3455,338600.0],["2023-06-20",19.5494,19.7581,19.2824,19.3746,141000.0],["2023-06-21",19.3746,19.6125,19.2581,19.5348,142400.0],["2023-06-22",19.5106,20.4281,19.4329,20.3892,278800.0],["2023-06-23",20.2096,20.8116,19.9815,20.2193,432600.0],["2023-06-26",20.1951,20.7436,19.9232,20.3407,111800.0],["2023-06-27",20.3698,21.2922,20.3698,20.8795,145600.0],["2023-06-28",20.8067,21.2922,20.6514,21.2534,114400.0],["2023-06-29",21.3116,21.6029,21.1223,21.4135,113600.0],["2023-06-30",21.467,21.4961,21.2388,21.2776,100200.0],["2023-07-03",21.1999,22.0301,21.1223,21.899,118800.0],["2023-07-05",21.8553,21.8893,21.365,21.6369,196200.0],["2023-07-06",21.6611,21.7388,21.1174,21.4524,103200.0],["2023-07-07",21.4233,22.3456,21.4233,22.0349,230800.0],["2023-07-10",21.9621,22.2874,21.9621,22.1806,109400.0],["2023-07-11",22.1757,22.1757,21.2582,21.4184,209400.0],["2023-07-12",21.6854,21.6854,20.8213,20.9815,248400.0],["2023-07-13",21.0203,21.5835,20.9961,21.467,128200.0],["2023-07-14",21.4038,21.5204,21.0737,21.297,80800.0],["2023-07-17",21.297,21.7388,21.166,21.6854,127200.0],["2023-07-18",21.7048,22.2048,21.7048,22.0883,111800.0],["2023-07-19",22.1223,22.7922,22.0883,22.7728,110400.0],["2023-07-20",22.8165,22.9525,22.2922,22.3214,183600.0],["2023-07-21",22.4039,22.768,22.2243,22.4913,134200.0],["2023-07-24",22.3699,22.9039,22.1369,22.7291,95600.0],["2023-07-25",22.7194,23.1515,22.7194,23.0156,121000.0],["2023-07-26",23.1418,23.8845,23.1321,23.6709,234600.0],["2023-07-27",23.8797,26.2778,23.8797,26.006,384400.0],["2023-07-28",26.171,27.7245,25.5302,27.6031,254800.0],["2023-07-31",27.4284,27.4818,26.4235,26.5837,208600.0],["2023-08-01",26.4526,26.4575,25.8264,26.3361,213800.0],["2023-08-02",26.2196,27.1468,26.2196,26.9089,110400.0],["2023-08-03",26.7924,27.341,26.5691,27.0254,99600.0],["2023-08-04",26.9575,27.2827,26.6953,27.1808,100600.0],["2023-08-07",27.142,27.6663,26.7827,27.2682,113600.0],["2023-08-08",27.0691,27.5206,26.9332,27.2876,106000.0],["2023-08-09",27.2245,27.9478,27.074,27.6274,218000.0],["2023-08-10",27.7294,27.8507,26.4769,26.8167,173000.0],["2023-08-11",26.7584,27.0303,26.4429,26.5885,121000.0],["2023-08-14",26.5594,26.5594,25.8652,25.8943,151400.0],["2023-08-15",25.7487,25.7535,25.1516,25.4283,123200.0],["2023-08-16",25.3797,25.6079,24.6516,24.6807,136600.0],["2023-08-17",24.671,24.7486,24.0981,24.2632,184400.0],["2023-08-18",24.103,24.4719,23.9039,24.3069,165200.0],["2023-08-21",24.2729,24.2826,23.9671,23.9913,86200.0],["2023-08-22",24.0836,24.4185,23.6272,24.2049,123200.0],["2023-08-23",24.2049,24.7098,24.103,24.4768,118400.0],["2023-08-24",24.3894,24.5787,24.268,24.3409,82400.0],["2023-08-25",24.4234,24.5593,23.5156,23.9185,80600.0],["2023-08-28",23.9379,24.2875,23.5399,23.9719,104000.0],["2023-08-29",23.9282,24.1467,23.6564,24.103,72800.0],["2023-08-30",24.0787,24.438,24.0059,24.2729,61600.0],["2023-08-31",24.2194,24.2583,23.8399,23.9226,110800.0],["2023-09-01",24.0345,24.4772,23.9177,24.4481,75800.0],["2023-09-05",24.4724,24.4724,23.5382,23.5626,83400.0],["2023-09-06",23.728,24.2291,23.3096,23.5577,95600.0],["2023-09-07",23.5869,23.6355,23.1685,23.2998,103200.0],["2023-09-08",23.402,23.402,22.6625,22.8133,90800.0],["2023-09-11",22.823,22.9009,22.3268,22.3462,93800.0],["2023-09-12",22.3365,22.7063,21.85,21.9327,116000.0],["2023-09-13",22.0057,22.7355,21.7673,21.8305,297200.0],["2023-09-14",22.137,22.6771,21.8013,22.3171,214000.0],["2023-09-15",22.3171,22.4971,21.67,21.9376,262200.0],["2023-09-18",22.0105,22.3803,21.7624,21.777,94600.0],["2023-09-19",21.8451,22.3365,21.704,21.9765,95600.0],["2023-09-20",22.1176,22.3511,21.8257,21.8451,69400.0],["2023-09-21",21.7332,21.7575,21.3489,21.4413,71400.0],["2023-09-22",21.49,21.5873,21.1494,21.1932,74000.0],["2023-09-25",21.0375,21.6602,21.0375,21.3586,86600.0],["2023-09-26",21.2418,21.5532,20.9159,20.9207,65400.0],["2023-09-27",20.9937,21.5337,20.8721,20.9402,64800.0],["2023-09-28",21.018,21.4413,20.9402,21.3051,147800.0],["2023-09-29",21.4218,21.704,21.164,21.3343,94000.0],["2023-10-02",21.3197,21.3586,20.7261,21.1202,90000.0],["2023-10-03",21.0132,21.2175,20.6191,20.7748,99200.0],["2023-10-04",20.765,21.2224,20.6775,21.2175,105600.0],["2023-10-05",21.1932,21.524,21.1056,21.3683,104000.0],["2023-10-06",21.2224,22.0105,21.1932,21.9084,70000.0],["2023-10-09",21.8548,22.1322,21.6408,22.0835,48400.0],["2023-10-10",22.2149,22.5506,22.2149,22.3803,63600.0],["2023-10-11",22.4338,22.4338,22.0397,22.1127,39400.0],["2023-10-12",22.1857,22.2538,21.7721,21.884,76000.0],["2023-10-13",22.0203,22.0203,21.0764,21.1445,60400.0],["2023-10-16",21.271,21.8743,21.1834,21.7138,74400.0],["2023-10-17",21.6797,22.3122,21.6797,22.0495,69400.0],["2023-10-18",21.7527,21.7527,21.2272,21.2759,70600.0],["2023-10-19",21.2126,21.2126,20.4391,20.5266,99800.0],["2023-10-20",20.6629,21.0375,20.6434,20.8234,140200.0],["2023-10-23",20.8234,21.0667,20.6531,20.7553,71000.0],["2023-10-24",20.8818,20.8818,20.3904,20.7407,79200.0],["2023-10-25",20.6775,20.6969,19.9039,20.3418,159000.0],["2023-10-26",19.3979,19.9574,18.6486,19.4368,388000.0],["2023-10-27",19.3784,19.4514,18.6973,18.8676,251400.0],["2023-10-30",19.0476,19.4173,18.6146,19.3006,144000.0],["2023-10-31",19.3152,19.6898,19.1254,19.213,135600.0],["2023-11-01",19.1789,19.3736,18.926,19.0379,123000.0],["2023-11-02",19.1984,19.3492,18.7605,18.9795,90200.0],["2023-11-03",19.359,20.0547,19.359,19.8893,78600.0],["2023-11-06",19.8358,19.9817,19.5244,19.9185,65800.0],["2023-11-07",19.9428,19.9428,19.5584,19.5876,90400.0],["2023-11-08",19.5682,19.8017,19.3006,19.3687,38400.0],["2023-11-09",19.2909,19.5049,18.6097,19.2519,63400.0],["2023-11-10",19.4027,19.7336,19.213,19.6703,75400.0],["2023-11-13",19.5244,19.612,19.2665,19.573,88600.0],["2023-11-14",19.9817,20.5266,19.9817,20.4293,83400.0],["2023-11-15",20.3807,21.0764,20.3807,20.7991,115800.0],["2023-11-16",20.7261,20.7358,19.9477,20.0304,107400.0],["2023-11-17",20.2785,20.6093,19.8163,20.0644,119200.0],["2023-11-20",19.9477,20.5607,19.8698,20.5072,77400.0],["2023-11-21",20.3855,20.9256,20.3417,20.8526,90200.0],["2023-11-22",21.0764,21.0861,20.7894,20.9888,72200.0],["2023-11-24",21.0424,21.2321,21.0034,21.0375,23600.0],["2023-11-27",20.6093,21.0569,20.6093,20.9159,63600.0],["2023-11-28",20.8137,20.9159,20.5801,20.7942,109200.0],["2023-11-29",20.945,21.1543,20.6823,20.7164,48400.0],["2023-11-30",20.7213,20.9115,20.5603,20.7652,76000.0],["2023-12-01",20.7066,21.3066,20.7066,21.1115,73200.0],["2023-12-04",21.0481,21.6042,21.0481,21.4188,82600.0],["2023-12-05",21.3749,21.5798,21.0091,21.0091,58400.0],["2023-12-06",21.092,21.1895,20.5944,20.5944,55000.0],["2023-12-07",20.6725,20.853,20.3505,20.8481,84400.0],["2023-12-08",20.6286,20.8188,20.331,20.3798,72000.0],["2023-12-11",20.1847,20.9798,20.1847,20.7359,61000.0],["2023-12-12",20.7993,20.8481,20.5115,20.7798,63000.0],["2023-12-13",20.7798,21.0578,20.2286,20.9212,186200.0],["2023-12-14",21.0432,21.77,21.0432,21.6724,149200.0],["2023-12-15",21.8871,22.1066,21.3554,21.3749,329400.0],["2023-12-18",21.4968,21.5066,20.9749,21.092,117400.0],["2023-12-19",21.2237,21.609,21.0822,21.5163,97200.0],["2023-12-20",21.3505,22.4675,21.3505,21.7944,135000.0],["2023-12-21",22.0285,22.209,21.9358,21.9554,53600.0],["2023-12-22",21.8188,22.1358,21.8188,22.0968,91200.0],["2023-12-26",22.2236,22.4236,22.1163,22.2822,54600.0],["2023-12-27",22.0529,22.6724,22.0529,22.4773,91800.0],["2023-12-28",22.37,22.7846,22.2919,22.6968,80600.0],["2023-12-29",22.7114,22.7895,22.409,22.4578,259400.0],["2024-01-02",22.409,22.5456,21.9163,22.0578,140600.0],["2024-01-03",21.9944,22.1212,21.5407,21.5895,92800.0],["2024-01-04",21.6871,21.6871,20.9749,21.0578,91800.0],["2024-01-05",20.9895,21.4871,20.9895,21.4139,131400.0],["2024-01-08",21.4383,21.8188,21.2188,21.7944,46800.0],["2024-01-09",21.5505,21.7651,21.3554,21.5163,83200.0],["2024-01-10",21.3993,22.3749,21.3554,22.331,115800.0],["2024-01-11",22.209,22.9456,22.209,22.8968,110400.0],["2024-01-12",22.8773,23.2285,22.4773,22.5797,101200.0],["2024-01-16",22.4334,22.5358,22.1163,22.3114,71400.0],["2024-01-17",21.9798,22.2578,21.9554,22.2041,72400.0],["2024-01-18",22.3797,22.9065,22.3797,22.8139,98200.0],["2024-01-19",22.9943,23.0041,22.6334,22.9358,65600.0],["2024-01-22",23.1504,23.6821,23.1504,23.6821,85400.0],["2024-01-23",24.287,24.4285,23.8529,23.8529,213800.0],["2024-01-24",24.6138,25.0528,24.1699,24.3163,433200.0],["2024-01-25",24.9845,25.365,24.5797,24.9748,344600.0],["2024-01-26",25.204,25.204,24.3894,24.5992,179200.0],["2024-01-29",24.5601,24.5601,23.7163,24.1699,137400.0],["2024-01-30",24.1358,24.6089,24.0724,24.5016,105800.0],["2024-01-31",24.3504,24.4041,23.4773,23.5797,99400.0],["2024-02-01",23.7992,23.848,22.9943,23.7797,114400.0],["2024-02-02",23.5504,24.5748,23.3602,24.5016,133400.0],["2024-02-05",24.3699,24.3845,23.8968,24.1309,107200.0],["2024-02-06",24.1504,25.1162,24.1504,24.9553,155600.0],["2024-02-07",24.9894,25.2431,24.7699,24.9211,100000.0],["2024-02-08",25.0187,25.0187,24.6138,24.9894,91200.0],["2024-02-09",24.8967,25.5211,24.7504,25.2235,111600.0],["2024-02-12",25.3601,26.4674,25.2333,26.3503,215800.0],["2024-02-13",25.6528,26.1552,23.8919,25.5796,167200.0],["2024-02-14",25.8528,26.3894,25.4821,26.0235,119000.0],["2024-02-15",26.2674,26.7601,25.8138,26.643,171600.0],["2024-02-16",26.765,26.765,25.8186,26.0723,117800.0],["2024-02-20",25.6723,25.6723,24.9699,25.126,195000.0],["2024-02-21",25.2187,25.3943,24.8918,25.2918,144200.0],["2024-02-22",25.3162,25.5308,24.9065,25.2235,156600.0],["2024-02-23",25.4187,25.4479,25.0138,25.1748,176800.0],["2024-02-26",25.1601,25.3065,24.9406,25.1357,198000.0],["2024-02-27",25.2723,25.3357,24.7114,24.8577,155400.0],["2024-02-28",24.5992,24.7455,24.0285,24.0382,106800.0],["2024-02-29",24.4538,24.4538,23.4076,23.7987,304400.0],["2024-03-01",23.8818,23.8818,22.7671,23.3049,276000.0],["2024-03-04",23.256,23.6813,22.6742,22.7378,168800.0],["2024-03-05",22.4445,22.9578,22.4102,22.6107,192400.0],["2024-03-06",22.8747,22.8747,22.4836,22.5667,110000.0],["2024-03-07",22.816,23.0898,22.728,22.8209,167400.0],["2024-03-08",22.7965,23.2218,22.3614,22.3907,177600.0],["2024-03-11",22.3956,22.5276,22.0436,22.1022,154800.0],["2024-03-12",22.2098,22.4494,22.0045,22.3858,99000.0],["2024-03-13",22.3125,22.5227,22.0094,22.1365,88600.0],["2024-03-14",22.1267,22.1267,21.4863,21.6378,133800.0],["2024-03-15",21.5889,22.0876,21.4765,21.4863,300400.0],["2024-03-18",21.5694,21.6329,21.1929,21.2027,130800.0],["2024-03-19",21.0707,21.7796,21.0707,21.3738,102800.0],["2024-03-20",21.2907,21.9214,21.1196,21.8187,108200.0],["2024-03-21",21.8187,22.376,21.5938,22.2636,105400.0],["2024-03-22",22.3711,22.3907,21.8871,22.0045,175800.0],["2024-03-25",22.1414,22.3467,21.8774,22.2831,94200.0],["2024-03-26",22.4836,22.6156,22.1414,22.2294,106400.0],["2024-03-27",22.4836,22.5422,22.2782,22.4396,61600.0],["2024-03-28",22.42,22.8502,22.2636,22.6645,105600.0],["2024-04-01",22.5667,22.6742,22.3076,22.4591,206600.0],["2024-04-02",22.4494,22.6351,22.0094,22.2245,142600.0],["2024-04-03",22.0583,22.4934,22.0583,22.3565,92800.0],["2024-04-04",22.5325,22.8014,22.464,22.5765,76800.0],["2024-04-05",22.376,22.6205,22.1071,22.4885,141600.0],["2024-04-08",22.6791,22.9089,22.4298,22.8258,85400.0],["2024-04-09",22.8307,22.9529,22.508,22.684,87800.0],["2024-04-10",22.2489,22.5178,21.9996,22.1658,148400.0],["2024-04-11",22.2636,22.7867,22.0534,22.5716,109800.0],["2024-04-12",22.4151,22.5178,21.9898,22.2245,91800.0],["2024-04-15",22.4102,22.4102,21.8529,22.0191,95200.0],["2024-04-16",21.7698,22.0338,21.6378,21.9605,90200.0],["2024-04-17",21.7503,21.9311,21.2125,21.3592,304400.0],["2024-04-18",21.3592,21.5254,21.2418,21.2418,133600.0],["2024-04-19",21.1343,21.8578,21.1245,21.8578,129800.0],["2024-04-22",21.9067,22.0094,21.3836,21.4569,129400.0],["2024-04-23",21.5449,21.7112,21.364,21.6183,117000.0],["2024-04-24",21.4765,21.6329,21.0365,21.5889,182400.0],["2024-04-25",21.3934,22.1609,21.3934,21.8578,211200.0],["2024-04-26",21.7649,22.2147,21.716,21.9507,235400.0],["2024-04-29",22.0729,22.3027,21.98,22.2147,179800.0],["2024-04-30",22.2783,22.2783,21.9556,22.0925,175600.0],["2024-05-01",22.1511,22.4542,21.9409,22.0094,154600.0],["2024-05-02",22.2245,22.4054,22.0583,22.2,174800.0],["2024-05-03",22.5471,22.5814,22.2489,22.2636,102600.0],["2024-05-06",22.3809,22.4347,22.2049,22.3662,81600.0],["2024-05-07",22.3125,22.4347,22.2196,22.2587,123200.0],["2024-05-08",22.1365,22.5618,22.1365,22.5374,118600.0],["2024-05-09",22.5129,23.0653,22.3907,22.9529,230000.0],["2024-05-10",22.9285,22.9578,22.6645,22.9236,101800.0],["2024-05-13",23.08,23.08,22.684,22.8111,114000.0],["2024-05-14",22.992,22.992,22.6938,22.8453,144800.0],["2024-05-15",22.9578,22.9871,22.5862,22.8551,180000.0],["2024-05-16",22.772,22.9969,22.6938,22.9431,199000.0],["2024-05-17",22.9725,22.9822,22.2831,22.7134,190400.0],["2024-05-20",22.6351,22.8942,22.6156,22.6889,234600.0],["2024-05-21",22.6742,22.7085,22.1903,22.64,155200.0],["2024-05-22",22.684,22.9676,22.6302,22.8502,116200.0],["2024-05-23",22.8062,22.904,22.5471,22.7525,125600.0],["2024-05-24",22.8845,23.1925,22.8649,23.1729,71800.0],["2024-05-28",23.1729,23.3636,23.0507,23.168,87200.0],["2024-05-29",22.8893,22.9578,22.5765,22.6547,131200.0],["2024-05-30",22.728,22.8747,22.6547,22.7671,78800.0],["2024-05-31",22.8698,23.3636,22.6351,23.2365,159000.0],["2024-06-03",23.388,23.388,22.9431,23.0311,65000.0],["2024-06-04",22.8649,23.2511,22.6547,22.7769,96200.0],["2024-06-05",22.8111,23.0947,22.6254,22.8209,73800.0],["2024-06-06",22.8698,23.212,22.7427,23.1338,136800.0],["2024-06-07",23.0456,23.5062,22.9182,23.4278,118200.0],["2024-06-10",23.2563,23.9815,23.2563,23.8492,91600.0],["2024-06-11",23.6532,23.6679,23.3984,23.6679,63200.0],["2024-06-12",24.1579,24.349,23.8051,23.9227,68600.0],["2024-06-13",23.8541,23.8541,23.4082,23.5062,75600.0],["2024-06-14",23.2612,23.4082,22.7173,23.3249,150400.0],["2024-06-17",23.1534,23.5601,23.1191,23.5209,65800.0],["2024-06-18",23.5111,23.7561,23.4131,23.5797,83200.0],["2024-06-20",23.3984,23.614,23.222,23.3053,78600.0],["2024-06-21",23.2759,23.4523,23.1436,23.1681,178600.0],["2024-06-24",23.1387,23.7953,23.1387,23.5013,78600.0],["2024-06-25",23.3935,23.7904,23.1681,23.6973,101400.0],["2024-06-26",23.6091,24.1187,23.6091,23.8198,126800.0],["2024-06-27",23.908,24.0256,23.6728,23.8149,62800.0],["2024-06-28",23.859,24.153,23.7414,24.153,343600.0],["2024-07-01",24.0991,24.0991,23.7659,23.8443,64600.0],["2024-07-02",23.9129,24.1383,23.7757,24.0354,57200.0],["2024-07-03",23.9815,24.2706,23.8541,24.1236,51400.0],["2024-07-05",24.0648,24.0648,23.4327,23.5797,93600.0],["2024-07-08",23.7169,23.7169,23.3592,23.6973,58800.0],["2024-07-09",23.5356,23.5356,23.1289,23.3102,99600.0],["2024-07-10",23.3053,23.7512,23.3053,23.7365,85400.0],["2024-07-11",24.0207,24.6332,23.859,24.4225,88600.0],["2024-07-12",24.6822,24.8734,24.3833,24.4617,94000.0],["2024-07-15",24.6969,25.1478,24.6871,24.8342,94400.0],["2024-07-16",25.0939,25.6231,24.9322,25.6133,128000.0],["2024-07-17",25.4712,25.6084,25.0302,25.4075,93400.0],["2024-07-18",25.187,25.4418,24.7117,24.7509,61800.0],["2024-07-19",24.8047,24.9175,24.4127,24.844,72800.0],["2024-07-22",24.8489,25.1429,24.6185,25.1086,100000.0],["2024-07-23",25.1086,25.3879,25.0155,25.2066,117000.0],["2024-07-24",25.2507,25.5839,24.8391,24.8734,150800.0],["2024-07-25",25.5447,27.1519,25.2164,26.9265,417200.0],["2024-07-26",27.4411,27.8772,27.0539,27.4607,250200.0],["2024-07-29",27.2793,27.887,26.5443,26.7991,179000.0],["2024-07-30",26.951,27.6567,26.8432,27.2205,127200.0],["2024-07-31",27.3528,27.9115,27.1127,27.4165,108400.0],["2024-08-01",27.3725,27.3725,26.167,26.4169,92600.0],["2024-08-02",25.6476,25.7897,25.2311,25.5104,98200.0],["2024-08-05",24.5107,25.3634,24.0501,24.8195,138000.0],["2024-08-06",24.9665,25.6378,24.9665,25.2311,104200.0],["2024-08-07",25.2899,25.334,24.3294,24.6283,96400.0],["2024-08-08",24.7508,25.334,24.6675,25.3095,88800.0],["2024-08-09",25.187,25.187,24.6332,24.8489,72400.0],["2024-08-12",24.7754,24.8391,24.3343,24.795,74800.0],["2024-08-13",25.1674,25.1674,24.6528,25.0988,72000.0],["2024-08-14",24.7606,25.2752,24.7606,25.1772,63600.0],["2024-08-15",25.6574,26.069,25.6329,25.8191,106800.0],["2024-08-16",25.8926,25.9171,25.3977,25.8534,54000.0],["2024-08-19",26.0249,26.0249,25.5251,25.6672,94000.0],["2024-08-20",25.6672,25.6672,25.2115,25.383,88400.0],["2024-08-21",25.6476,25.7064,25.3781,25.7064,60000.0],["2024-08-22",25.6182,25.8289,25.3928,25.4712,51800.0],["2024-08-23",25.9465,26.4365,25.8093,26.3777,77000.0],["2024-08-26",26.6619,26.6619,25.7701,25.7995,106800.0],["2024-08-27",25.7505,25.8191,25.4418,25.628,61000.0],["2024-08-28",25.4908,25.7603,25.2899,25.6378,82800.0],["2024-08-29",25.9024,26.0249,25.53,25.5888,70400.0],["2024-08-30",25.6035,25.8583,25.1478,25.8093,106200.0],["2024-09-03",25.8485,26.0445,25.3928,25.9122,78400.0],["2024-09-04",25.8387,25.8583,25.3634,25.6721,62400.0],["2024-09-05",25.5741,25.5986,25.0155,25.1282,96200.0],["2024-09-06",25.0791,25.4916,24.7304,24.7893,52200.0],["2024-09-09",24.7255,25.4179,24.5929,25.1773,70200.0],["2024-09-10",25.2116,25.2951,25.0349,25.1822,61800.0],["2024-09-11",24.9808,25.1969,24.3621,25.0594,101800.0],["2024-09-12",25.2706,25.4817,25.0496,25.2264,81800.0],["2024-09-13",25.4916,25.9728,25.4326,25.7224,100200.0],["2024-09-16",25.9188,25.963,25.4572,25.6094,69800.0],["2024-09-17",25.8157,26.238,25.6045,25.8795,70600.0],["2024-09-18",25.7322,26.3362,25.6929,25.8304,57200.0],["2024-09-19",26.3067,26.3509,25.9483,26.2429,64800.0],["2024-09-20",26.017,26.1889,25.7027,25.7027,310000.0],["2024-09-23",26.017,26.1643,25.7273,26.017,61000.0],["2024-09-24",26.1349,26.5179,26.0072,26.4344,88800.0],["2024-09-25",26.5179,26.5179,25.9679,26.2331,107200.0],["2024-09-26",26.4884,26.68,25.6487,25.7616,125400.0],["2024-09-27",25.8942,26.2822,25.7322,25.8992,105800.0],["2024-09-30",25.9532,26.2183,25.7322,25.9483,87200.0],["2024-10-01",25.6782,25.7076,25.1282,25.2657,122200.0],["2024-10-02",25.1282,25.5112,25.1282,25.3491,57000.0],["2024-10-03",25.1282,25.1282,24.4456,24.5045,71600.0],["2024-10-04",24.8237,24.9072,24.4898,24.696,67000.0],["2024-10-07",24.4849,25.2755,24.4849,25.1478,105400.0],["2024-10-08",25.2902,25.575,25.0545,25.5014,79200.0],["2024-10-09",25.4866,25.6929,25.025,25.1724,90200.0],["2024-10-10",25.1822,25.3688,24.8581,25.246,75000.0],["2024-10-11",25.1183,26.017,25.1183,25.9925,55200.0],["2024-10-14",25.8599,26.1005,24.8433,26.0072,91200.0],["2024-10-15",25.8795,26.6112,25.7224,25.7616,182200.0],["2024-10-16",26.1496,26.7733,26.1496,26.7683,194000.0],["2024-10-17",26.6701,26.7291,26.0514,26.5326,166600.0],["2024-10-18",26.5179,26.5179,25.7567,25.8942,104000.0],["2024-10-21",25.9875,25.9875,25.2411,25.5308,86400.0],["2024-10-22",25.5947,26.1152,25.3639,25.8058,68800.0],["2024-10-23",25.5505,25.7224,25.1969,25.3099,83400.0],["2024-10-24",25.2706,25.5259,24.146,25.2215,198400.0],["2024-10-25",25.3884,25.5014,24.9956,24.9956,131800.0],["2024-10-28",24.9956,25.6929,24.9317,25.4719,86000.0],["2024-10-29",25.2018,25.4866,25.2018,25.2215,71400.0],["2024-10-30",25.2951,25.9433,25.1576,25.1969,75600.0],["2024-10-31",24.971,25.3295,24.8237,24.8483,75000.0],["2024-11-01",24.9465,25.3,24.8728,25.192,83000.0],["2024-11-04",24.6813,25.521,24.6813,25.0938,99600.0],["2024-11-05",25.1036,25.7076,25.1036,25.521,105600.0],["2024-11-06",26.9942,28.6835,26.9108,28.1335,606600.0],["2024-11-07",28.2563,28.4527,27.4166,27.5639,220200.0],["2024-11-08",27.6277,28.3692,27.6277,28.3594,147000.0],["2024-11-11",28.7867,29.5773,28.7867,29.5675,216000.0],["2024-11-12",29.6706,30.0094,29.4398,29.7884,195000.0],["2024-11-13",29.9849,30.2206,29.5576,29.6509,124600.0],["2024-11-14",29.4201,29.6509,28.6491,29.0715,142600.0],["2024-11-15",29.0813,29.2826,28.3545,28.4036,99200.0],["2024-11-18",28.2514,28.8358,28.0255,28.109,71600.0],["2024-11-19",27.9518,28.2759,27.7063,28.1532,62800.0],["2024-11-20",27.9911,27.9911,27.5197,27.8634,52800.0],["2024-11-21",27.8929,28.4478,27.8929,27.9715,66400.0],["2024-11-22",28.217,28.4233,27.8831,28.3692,67200.0],["2024-11-25",28.5853,29.209,28.5804,28.5902,85400.0],["2024-11-26",28.6295,29.0273,28.2514,28.875,62400.0],["2024-11-27",28.9536,29.0175,28.3692,28.438,47600.0],["2024-11-29",28.7277,28.8603,28.3742,28.5215,50400.0],["2024-12-02",28.875,28.875,28.109,28.6295,67600.0],["2024-12-03",28.6983,28.6983,27.996,28.0795,43000.0],["2024-12-04",28.0893,28.4478,27.9813,28.3103,77200.0],["2024-12-05",28.3447,28.4134,28.1581,28.2268,74800.0],["2024-12-06",28.2219,28.2318,27.7545,27.9759,78800.0],["2024-12-09",28.2908,28.7287,28.1826,28.399,98800.0],["2024-12-10",28.399,28.9895,28.1629,28.7287,100400.0],["2024-12-11",28.7926,29.634,28.7828,29.2059,111800.0],["2024-12-12",29.388,29.4273,28.586,28.9206,85600.0],["2024-12-13",28.7139,29.0141,28.4138,28.4876,72400.0],["2024-12-16",28.4335,28.6401,28.094,28.3449,86000.0],["2024-12-17",28.1432,28.4778,27.784,27.8972,91800.0],["2024-12-18",28.0005,28.5958,26.741,26.8443,103800.0],["2024-12-19",27.0903,27.415,26.5687,26.5687,66400.0],["2024-12-20",26.185,26.9673,26.185,26.7557,273600.0],["2024-12-23",26.7852,26.7901,26.1309,26.4802,94600.0],["2024-12-24",26.5687,26.8148,26.3769,26.7656,26200.0],["2024-12-26",26.4851,27.2969,26.4851,27.2379,84000.0],["2024-12-27",26.982,27.169,26.5245,26.8787,74000.0],["2024-12-30",26.9427,26.9427,26.4261,26.6671,64400.0],["2024-12-31",26.5097,27.0657,26.5097,26.8197,59600.0],["2025-01-02",27.415,27.4937,26.4408,26.4605,119800.0],["2025-01-03",26.8541,27.8972,26.5687,27.7299,92100.0],["2025-01-06",27.5921,27.7496,26.736,26.8049,114500.0],["2025-01-07",26.9525,26.9525,26.2047,26.4015,170400.0],["2025-01-08",26.3031,26.7262,26.0866,26.677,120400.0],["2025-01-10",26.0275,26.3129,25.7225,25.8602,71500.0],["2025-01-13",25.5847,26.3818,25.5355,26.3031,88800.0],["2025-01-14",26.6081,26.8541,26.3621,26.736,82400.0],["2025-01-15",27.2969,27.4642,27.0116,27.2182,50500.0],["2025-01-16",27.2477,27.7594,27.2477,27.6413,87800.0],["2025-01-17",27.7102,27.7102,27.1198,27.169,83300.0],["2025-01-21",27.3756,27.7988,27.1985,27.415,89700.0],["2025-01-22",27.356,27.9464,27.2674,27.7791,103500.0],["2025-01-23",27.7496,28.7631,27.7496,28.4876,276300.0],["2025-01-24",26.864,27.9759,26.185,27.6709,373400.0],["2025-01-27",27.7496,28.9993,27.7496,28.6549,180200.0],["2025-01-28",28.4482,28.7533,28.153,28.1825,109500.0],["2025-01-29",28.1924,28.586,27.7988,28.094,78900.0],["2025-01-30",27.9169,28.0448,27.6413,27.848,77900.0],["2025-01-31",27.8873,27.8873,27.0706,27.2674,115400.0],["2025-02-03",26.7852,27.0903,26.5687,26.6179,84300.0],["2025-02-04",26.5392,27.2182,26.5294,27.1788,79100.0],["2025-02-05",27.228,27.3264,26.9525,27.0804,91500.0],["2025-02-06",27.2576,27.3166,27.0411,27.2379,59100.0],["2025-02-07",27.169,27.169,26.2932,26.4703,83700.0],["2025-02-10",26.4408,26.736,26.2834,26.3621,47200.0],["2025-02-11",26.185,26.8148,26.1063,26.6278,72000.0],["2025-02-12",26.1555,26.3227,25.939,26.2047,61400.0],["2025-02-13",26.4605,26.6179,25.9685,26.2243,49900.0],["2025-02-14",26.2539,26.5589,26.0767,26.4802,56600.0],["2025-02-18",26.5392,26.923,26.4015,26.6967,61300.0],["2025-02-19",26.4408,26.4507,25.752,25.8012,45400.0],["2025-02-20",25.6339,25.9488,25.319,25.6634,60700.0],["2025-02-21",25.998,25.998,24.5908,25.1419,73100.0],["2025-02-24",25.2009,25.2009,24.0988,24.1382,82600.0],["2025-02-25",24.2858,24.4924,24.1382,24.4039,94100.0],["2025-02-26",24.3055,24.6105,24.148,24.5712,77400.0],["2025-02-27",24.4137,24.5613,24.0988,24.1185,62600.0],["2025-02-28",24.2169,24.8172,24.0201,24.768,108200.0],["2025-03-03",24.9451,25.0927,24.6696,24.6893,91900.0],["2025-03-04",24.4039,24.5023,24.0004,24.1382,70900.0],["2025-03-05",24.1284,24.5515,23.8036,24.0496,76300.0],["2025-03-06",23.9414,24.3842,23.8824,24.3448,56800.0],["2025-03-07",24.2856,24.5225,24.0093,24.4041,66300.0],["2025-03-10",24.1771,24.4337,23.6245,23.6541,82000.0],["2025-03-11",23.6837,23.7034,23.2001,23.2495,78600.0],["2025-03-12",23.358,23.4567,22.7659,23.062,128900.0],["2025-03-13",22.9534,23.1705,22.4699,22.6376,107900.0],["2025-03-14",22.7659,22.914,22.3712,22.6278,196200.0],["2025-03-17",22.5488,23.0324,22.5488,22.8054,105000.0],["2025-03-18",22.8251,22.8251,22.4699,22.6672,72900.0],["2025-03-19",22.6179,22.7363,22.1738,22.4403,56500.0],["2025-03-20",22.2824,22.7659,22.2429,22.3909,54100.0],["2025-03-21",22.1936,22.4107,21.6706,22.2528,125300.0],["2025-03-24",22.6179,22.8449,22.4107,22.8054,59400.0],["2025-03-25",22.6475,22.8153,22.2824,22.3515,59100.0],["2025-03-26",22.3613,22.6672,22.0949,22.5686,50000.0],["2025-03-27",22.5686,22.6475,22.312,22.608,43100.0],["2025-03-28",22.6179,22.6179,21.8482,21.9074,54600.0],["2025-03-31",21.5817,21.9962,21.4436,21.9074,105600.0],["2025-04-01",21.6508,22.1936,21.4633,22.1344,91100.0],["2025-04-02",21.9469,22.8844,21.9469,22.8153,107500.0],["2025-04-03",21.9962,22.2034,20.2298,20.2298,214600.0],["2025-04-04",19.4305,19.8055,18.5522,19.5982,249300.0],["2025-04-07",19.016,20.4568,18.3845,18.9173,151200.0],["2025-04-08",19.6574,19.8745,18.1575,18.4338,179500.0],["2025-04-09",18.1871,20.4568,17.743,20.2594,160200.0],["2025-04-10",19.7857,19.9831,18.9963,19.3417,124400.0],["2025-04-11",19.2035,19.2035,18.3845,18.9075,113500.0],["2025-04-14",19.1246,19.3219,18.7397,19.1936,125100.0],["2025-04-15",19.3022,19.5094,18.641,18.7594,95200.0],["2025-04-16",18.4733,18.6114,17.2299,17.4963,531300.0],["2025-04-17",17.5851,18.2068,17.516,18.1871,220600.0],["2025-04-21",17.7825,18.1476,17.4864,18.0983,223600.0],["2025-04-22",18.4042,18.5522,17.822,18.4634,142900.0],["2025-04-23",19.0061,19.3614,18.3647,18.5522,112400.0],["2025-04-24",19.0851,20.6048,19.0851,20.4864,160000.0],["2025-04-25",20.0324,20.0719,19.2331,19.5193,198100.0],["2025-04-28",19.3219,20.0818,19.3219,19.7561,230100.0],["2025-04-29",19.4996,19.8153,19.3318,19.6377,151900.0],["2025-04-30",19.2627,19.7364,18.9272,19.6377,239600.0],["2025-05-01",19.6772,19.8647,19.4206,19.5489,140200.0],["2025-05-02",19.8351,20.8219,19.8351,20.6147,128100.0],["2025-05-05",20.3186,20.8022,20.289,20.2989,122400.0],["2025-05-06",20.0127,20.3384,20.0127,20.0719,113700.0],["2025-05-07",20.2495,20.4864,20.0028,20.141,150700.0],["2025-05-08",20.3285,21.1179,20.3186,20.9008,113400.0],["2025-05-09",20.9008,21.0291,20.6541,20.7035,127300.0],["2025-05-12",21.8581,23.0225,21.8482,22.6969,242600.0],["2025-05-13",22.9337,22.9633,22.5784,22.7462,111000.0],["2025-05-14",22.539,23.1212,22.539,22.7462,152800.0],["2025-05-15",22.6673,23.1113,22.5094,23.0718,117200.0],["2025-05-16",23.0916,23.2791,22.9238,22.9238,178100.0],["2025-05-19",22.4995,23.0718,22.4995,23.0422,161800.0],["2025-05-20",22.9337,23.2297,22.7955,22.8449,163700.0],["2025-05-21",22.4798,22.914,22.2133,22.2429,127100.0],["2025-05-22",22.1245,22.4699,22.0653,22.1738,136300.0],["2025-05-23",21.7002,22.1048,21.5916,21.71,140900.0],["2025-05-27",21.9567,22.6376,21.9567,22.5686,151500.0],["2025-05-28",22.539,22.8844,22.46,22.5686,133700.0],["2025-05-29",22.687,22.7166,22.2528,22.6179,130600.0],["2025-05-30",22.5192,22.7955,22.4008,22.4008,203700.0],["2025-06-02",22.2824,22.539,21.937,22.3811,144100.0],["2025-06-03",22.2824,23.2001,22.2429,22.9633,138600.0],["2025-06-04",22.8745,23.1015,22.6475,22.6574,150800.0],["2025-06-05",22.6376,22.9337,22.5291,22.5784,133200.0],["2025-06-06",22.6675,23.1624,22.4003,22.5289,160900.0],["2025-06-09",22.7368,22.9447,22.5487,22.6576,156200.0],["2025-06-10",22.8457,23.3703,22.717,23.1328,148800.0],["2025-06-11",23.2515,23.2911,22.7665,22.7863,148300.0],["2025-06-12",22.6972,23.0338,22.3706,22.9744,125100.0],["2025-06-13",22.6972,22.9546,22.519,22.5289,181000.0],["2025-06-16",22.6576,23.1822,22.618,22.8556,147500.0],["2025-06-17",22.6081,23.0536,22.6081,22.6378,202700.0],["2025-06-18",22.6477,23.0041,22.6081,22.6081,129200.0],["2025-06-20",22.915,23.0338,22.4992,22.618,223800.0],["2025-06-23",22.519,23.2416,22.43,23.1822,147600.0],["2025-06-24",23.3901,23.8949,23.3901,23.5386,142500.0],["2025-06-25",23.3703,23.5188,23.2812,23.4594,133200.0],["2025-06-26",23.5188,23.7168,23.3901,23.5683,176700.0],["2025-06-27",23.7069,24.4591,23.7069,24.0434,255800.0],["2025-06-30",24.0929,24.1127,23.7168,23.8652,172400.0],["2025-07-01",23.6772,25.4886,23.6772,24.9739,208500.0],["2025-07-02",25.1421,25.4886,24.7858,25.3599,143500.0],["2025-07-03",25.4589,25.6866,25.2906,25.4688,59900.0],["2025-07-07",25.2411,25.6965,24.6373,24.7561,90200.0],["2025-07-08",24.766,25.5381,24.568,25.2312,118800.0],["2025-07-09",25.3401,25.4688,24.8848,25.3401,189500.0],["2025-07-10",25.4787,26.0825,25.449,25.548,141300.0],["2025-07-11",25.3995,25.3995,24.9145,24.964,98200.0],["2025-07-14",24.865,25.2114,24.4394,24.7363,91900.0],["2025-07-15",24.8155,24.9046,23.8652,23.8652,110600.0],["2025-07-16",24.1226,24.2315,23.5584,23.8058,78400.0],["2025-07-17",23.7366,24.1424,23.7366,23.9939,74500.0],["2025-07-18",24.2216,24.2414,23.202,23.3109,89400.0],["2025-07-21",23.3901,23.7168,23.3307,23.3604,88700.0],["2025-07-22",23.4594,24.0929,23.4594,23.8751,82900.0],["2025-07-23",24.2018,24.281,23.8553,24.0335,102400.0],["2025-07-24",25.5183,26.3498,24.5185,24.9343,266000.0],["2025-07-25",25.1026,26.1716,25.0531,25.9439,174300.0],["2025-07-28",25.9439,25.9934,25.4985,25.7361,120700.0],["2025-07-29",25.6965,25.7657,24.7561,24.8551,82900.0],["2025-07-30",24.7561,25.0135,23.9642,24.1127,104200.0],["2025-07-31",23.8553,24.1424,23.7366,23.9048,101500.0],["2025-08-01",23.598,23.6079,22.9447,23.0338,91100.0],["2025-08-04",23.0932,23.5683,23.0932,23.2911,80400.0],["2025-08-05",23.4891,23.7564,23.1723,23.5881,85100.0],["2025-08-06",23.7465,23.7465,23.4495,23.5881,76400.0],["2025-08-07",23.6673,23.7564,23.0932,23.1525,73800.0],["2025-08-08",23.3208,23.3208,22.8556,22.8754,61000.0],["2025-08-11",22.9744,23.202,22.3706,22.5883,97500.0],["2025-08-12",22.717,23.9147,22.717,23.8355,109100.0],["2025-08-13",23.8751,24.4888,23.8751,24.3899,82100.0],["2025-08-14",24.1424,24.2711,23.7663,24.0137,64500.0],["2025-08-15",24.0929,24.1523,23.5287,23.5881,52700.0],["2025-08-18",23.6475,23.9147,23.3703,23.3703,72200.0],["2025-08-19",23.5287,24.4393,23.5287,23.8553,60100.0],["2025-08-20",23.8652,23.8652,23.2812,23.3208,86400.0],["2025-08-21",23.2416,23.5683,22.8952,23.4792,105700.0],["2025-08-22",23.6178,24.9838,23.6178,24.7759,114900.0],["2025-08-25",24.7165,24.766,24.1226,24.1523,68800.0],["2025-08-26",24.1721,24.4591,24.1424,24.3008,63100.0],["2025-08-27",24.3008,24.4789,23.9246,24.1523,48300.0],["2025-08-28",24.2513,24.2513,23.6871,23.9048,50000.0],["2025-08-29",23.8553,23.984,23.7366,23.885,37100.0],["2025-09-02",23.5683,23.8256,23.5683,23.7861,58200.0],["2025-09-03",23.6772,23.697,23.3505,23.5584,47200.0],["2025-09-04",23.7168,23.984,23.3505,23.8355,73400.0],["2025-09-05",23.8753,24.3021,23.5179,23.7561,50000.0],["2025-09-08",23.8058,23.8058,23.5477,23.6866,70600.0],["2025-09-09",23.6668,23.8554,23.2598,23.3392,92600.0],["2025-09-10",23.22,23.8455,22.5549,22.8329,115200.0],["2025-09-11",22.7535,23.5675,22.5648,23.5179,81200.0],["2025-09-12",23.4186,23.4186,22.823,22.8726,43600.0],["2025-09-15",22.9222,23.3193,22.7535,23.2101,81100.0],["2025-09-16",23.1704,23.4285,22.9123,23.369,57800.0],["2025-09-17",23.4285,23.5774,22.3464,22.3961,162000.0],["2025-09-18",22.4457,23.0215,22.3762,22.7237,102400.0],["2025-09-19",22.7138,22.7138,22.0089,22.0089,292300.0],["2025-09-22",21.9394,22.2174,21.6019,22.0685,187200.0],["2025-09-23",21.9196,22.3167,21.6714,21.7806,79000.0],["2025-09-24",21.5721,21.9891,21.2346,21.4927,203000.0],["2025-09-25",21.3934,21.7409,21.2048,21.4728,79700.0],["2025-09-26",21.4232,21.6019,21.3041,21.4431,63800.0],["2025-09-29",21.4431,21.582,21.0857,21.3835,91900.0],["2025-09-30",21.1651,21.5125,21.046,21.5026,115800.0],["2025-10-01",21.4232,21.4331,21.0956,21.1651,75700.0],["2025-10-02",21.1353,21.3239,20.6489,20.8375,149000.0],["2025-10-03",20.9467,21.5125,20.6191,21.4728,121400.0],["2025-10-06",21.4629,21.8302,21.0162,21.592,105600.0],["2025-10-07",21.6118,21.8401,21.0162,21.0658,92000.0],["2025-10-08",21.046,21.9295,20.8077,21.8799,87500.0],["2025-10-09",21.9394,21.9394,21.3934,21.4033,77900.0],["2025-10-10",21.4728,21.6217,20.2121,20.3908,75100.0],["2025-10-13",20.6687,20.8772,20.3908,20.6489,76000.0],["2025-10-14",20.4404,21.046,20.3411,20.8673,57700.0],["2025-10-15",20.9368,21.1849,20.6489,20.8276,54800.0],["2025-10-16",21.1949,21.6714,20.907,21.5324,96500.0],["2025-10-17",21.5026,21.6217,21.2247,21.2743,61000.0],["2025-10-20",21.2743,21.6416,20.9864,21.5125,84100.0],["2025-10-21",21.4232,21.8799,21.4232,21.6515,64900.0],["2025-10-22",21.5622,21.7905,21.3041,21.721,133000.0],["2025-10-23",20.5595,21.6416,19.7554,19.815,223000.0],["2025-10-24",19.944,19.9738,19.3782,19.8845,293000.0],["2025-10-27",20.0036,20.6489,20.0036,20.4702,158500.0],["2025-10-28",20.6687,20.6687,20.0334,20.0532,115200.0],["2025-10-29",20.0731,20.6389,19.7455,19.9142,135200.0],["2025-10-30",19.815,20.3411,19.6164,19.6561,132300.0],["2025-10-31",19.4774,20.0731,19.4278,20.0234,156100.0],["2025-11-03",20.1029,20.4007,19.8547,20.0632,151900.0],["2025-11-04",19.7256,20.4305,19.7256,20.0632,106800.0],["2025-11-05",20.1922,20.3014,19.7753,19.9738,107200.0],["2025-11-06",19.954,19.9937,19.1697,19.269,86000.0],["2025-11-07",19.2491,19.5271,18.9414,19.4377,99000.0],["2025-11-10",19.5569,19.6859,19.2392,19.4278,107000.0],["2025-11-11",19.3484,19.5866,19.259,19.4179,67500.0],["2025-11-12",19.4179,19.8745,19.2888,19.5172,100100.0],["2025-11-13",19.4278,19.5767,18.991,19.0803,105000.0],["2025-11-14",18.9513,19.1598,18.7726,18.9811,107100.0],["2025-11-17",18.852,18.9513,18.4549,18.4946,102700.0],["2025-11-18",18.4946,18.6138,18.3358,18.3656,175000.0],["2025-11-19",18.306,18.4549,18.0678,18.1571,91000.0],["2025-11-20",18.2663,18.5244,17.8692,17.9387,90100.0],["2025-11-21",18.0777,19.0109,17.9188,18.9612,129500.0],["2025-11-24",18.7527,19.259,18.713,19.1598,137200.0],["2025-11-25",19.1697,19.7753,19.1598,19.6065,119500.0],["2025-11-26",19.5469,19.9837,19.5469,19.815,75400.0],["2025-11-28",19.8348,19.8646,19.6561,19.7951,33600.0],["2025-12-01",19.6164,20.5595,19.5866,20.3113,157300.0],["2025-12-02",20.3014,20.7184,19.8745,20.5297,127400.0],["2025-12-03",20.7283,21.6317,20.7184,21.5423,131100.0],["2025-12-04",21.6813,22.0089,21.4431,21.4728,89200.0],["2025-12-05",21.3533,21.8413,21.3533,21.6322,161100.0],["2025-12-08",21.672,22.0704,21.433,21.4629,118100.0],["2025-12-09",21.3732,21.8911,21.3732,21.5226,95700.0],["2025-12-10",21.5525,22.9469,21.5525,22.8572,281000.0],["2025-12-11",22.9867,23.4648,22.6779,23.3751,127000.0],["2025-12-12",23.415,23.5544,22.9469,23.0664,129700.0],["2025-12-15",23.2158,23.2158,22.6182,23.0166,94900.0],["2025-12-16",23.1261,23.5743,22.1302,23.1759,109200.0],["2025-12-17",23.0365,23.3353,22.429,22.4987,139400.0],["2025-12-18",22.7875,23.2257,22.668,22.9767,126700.0],["2025-12-19",22.7676,22.8373,22.0605,22.5286,326300.0],["2025-12-22",22.5983,22.8373,22.2497,22.5485,192200.0],["2025-12-23",22.4788,22.9967,22.2895,22.7377,122700.0],["2025-12-24",22.7576,22.7875,22.2397,22.5385,59200.0],["2025-12-26",22.5485,22.5684,22.18,22.3393,76100.0],["2025-12-29",22.3094,22.4588,21.9011,22.0206,91500.0],["2025-12-30",21.921,22.2397,21.8115,21.9509,83400.0],["2025-12-31",21.9708,22.0405,21.6919,21.9509,99300.0],["2026-01-02",21.9609,22.3792,21.6521,22.2098,84500.0],["2026-01-05",22.0804,23.5046,22.0804,23.2357,240500.0],["2026-01-06",23.0962,24.9786,23.0863,24.5603,327800.0],["2026-01-07",24.7794,25.138,24.4707,24.6201,166000.0],["2026-01-08",24.3711,25.3571,24.3512,25.0682,128400.0],["2026-01-09",25.0882,25.6359,24.7097,25.1081,175400.0],["2026-01-12",24.9487,25.6857,24.7794,25.128,108700.0],["2026-01-13",25.1579,25.4766,25.0384,25.0882,91700.0],["2026-01-14",25.0284,25.7555,24.63,25.4865,106800.0],["2026-01-15",25.6957,26.2435,25.3073,26.0144,156200.0],["2026-01-16",25.8451,26.3132,25.6459,25.7853,104400.0],["2026-01-20",25.2475,25.4865,24.9487,25.2973,128100.0],["2026-01-21",25.5662,26.6319,25.5662,26.4526,202300.0],["2026-01-22",26.4925,27.1199,26.4825,26.9606,202700.0],["2026-01-23",26.9307,26.9307,26.2534,26.4825,197200.0],["2026-01-26",26.5522,26.5522,25.7853,25.8053,154600.0],["2026-01-27",25.9148,26.0742,25.3471,25.4069,91100.0],["2026-01-28",25.5164,25.7555,25.2973,25.2973,86300.0],["2026-01-29",25.5065,25.8451,25.0184,25.7455,247400.0],["2026-01-30",24.2516,25.6658,23.4448,24.5005,357600.0],["2026-02-02",24.63,27.11,24.63,26.9805,282400.0],["2026-02-03",26.8709,27.6976,26.8709,27.6677,191000.0],["2026-02-04",27.8669,28.5939,27.588,28.4545,197900.0],["2026-02-05",28.2354,29.062,28.086,28.6935,148700.0],["2026-02-06",28.6935,29.2313,28.6338,28.9923,152900.0],["2026-02-09",28.8828,28.8828,28.2553,28.4844,195300.0],["2026-02-10",28.2653,29.6198,28.2055,29.1218,242100.0],["2026-02-11",29.2911,30.0679,28.7334,29.1417,150700.0],["2026-02-12",29.1815,29.2911,26.3431,27.9665,306200.0],["2026-02-13",27.9167,28.6437,27.4685,28.4545,161700.0],["2026-02-17",28.6935,29.8688,28.6836,29.4206,312200.0],["2026-02-18",29.1616,29.8688,28.9027,29.5102,295200.0],["2026-02-19",29.3708,29.7393,29.1218,29.2811,206400.0],["2026-02-20",29.2911,30.2572,28.6138,29.3907,183200.0],["2026-02-23",29.1616,29.1915,27.6677,27.9366,154700.0],["2026-02-24",28.0362,28.6238,27.8569,28.0462,90200.0],["2026-02-25",28.3748,28.4445,27.7274,28.0362,85200.0],["2026-02-26",28.4645,29.799,28.3449,29.2911,105600.0],["2026-02-27",28.8031,29.5102,28.6238,29.321,102400.0],["2026-03-02",28.8031,29.8389,28.6138,29.5899,115700.0],["2026-03-03",28.7433,29.6297,28.4047,29.3708,78500.0],["2026-03-04",29.809,30.307,29.7194,29.9783,111000.0],["2026-03-05",29.7094,30.1377,28.6238,28.7234,88800.0],["2026-03-06",27.9547,27.9547,26.1276,26.2674,210200.0],["2026-03-09",25.6684,26.7666,25.0593,26.6468,187800.0],["2026-03-10",26.4371,27.1759,26.3373,26.3572,126200.0],["2026-03-11",26.487,26.487,25.4387,25.7482,150500.0],["2026-03-12",25.1392,25.7183,24.3804,24.5901,191900.0],["2026-03-13",24.9994,25.279,24.5003,24.66,165500.0],["2026-03-16",25.0993,25.3189,24.5901,24.9395,133700.0],["2026-03-17",25.3489,25.8081,24.7998,25.1093,92700.0],["2026-03-18",25.0294,25.4887,24.5102,25.2391,174600.0],["2026-03-19",24.9695,25.5186,24.6999,25.1891,128900.0],["2026-03-20",25.4887,25.4887,24.6999,25.259,188500.0],["2026-03-23",26.0977,27.2358,25.9978,26.2275,116900.0],["2026-03-24",25.8181,26.9663,25.7981,26.5669,163400.0],["2026-03-25",27.0761,27.3456,26.5869,27.3057,122100.0],["2026-03-26",27.0661,27.5952,26.8165,27.0761,127500.0],["2026-03-27",26.6667,26.8564,26.0378,26.5369,104100.0],["2026-03-30",26.7067,27.0162,26.4072,26.7666,96800.0],["2026-03-31",27.106,27.9147,26.6667,27.106,145800.0],["2026-04-01",27.3756,28.0844,27.3556,27.6152,82300.0],["2026-04-02",27.126,28.4838,26.9163,28.1044,109700.0],["2026-04-06",27.8249,28.1144,27.4455,27.9247,110100.0],["2026-04-07",27.9147,28.0745,27.2758,27.6252,167300.0],["2026-04-08",28.9131,29.3324,28.1943,28.7733,250400.0],["2026-04-09",28.6535,29.1128,28.5637,28.8632,119800.0],["2026-04-10",28.8732,28.953,28.344,28.3939,66500.0],["2026-04-13",28.1643,28.8033,27.6651,28.7833,92300.0],["2026-04-14",28.8532,29.0029,28.374,28.4538,95900.0],["2026-04-15",28.1743,28.374,27.6651,28.2242,144900.0],["2026-04-16",28.0645,29.2725,27.9347,29.1527,177400.0],["2026-04-17",29.8715,30.4506,29.2725,30.4406,241700.0],["2026-04-20",30.3408,31.3092,30.3408,31.0496,244100.0],["2026-04-21",31.1395,31.3991,30.5804,31.2194,195600.0],["2026-04-22",31.2793,31.459,30.5504,30.9498,187600.0],["2026-04-23",31.409,31.7585,30.81,31.1395,227800.0],["2026-04-24",29.9913,34.1047,29.9913,34.0148,367600.0],["2026-04-27",34.1945,35.4625,34.1945,34.8934,221000.0],["2026-04-28",34.7836,35.2129,34.494,34.9333,198100.0],["2026-04-29",34.7037,35.8518,34.1446,34.7836,189800.0],["2026-04-30",34.6937,35.2528,34.1147,34.8035,194500.0],["2026-05-01",34.7337,34.7536,33.1961,33.6255,185800.0],["2026-05-04",33.1362,33.2161,31.2793,31.5289,347200.0],["2026-05-05",31.8483,32.5472,31.8483,32.5372,111500.0],["2026-05-06",33.0264,33.296,32.6271,32.667,186600.0],["2026-05-07",33.0065,33.256,32.4673,33.1263,124200.0],["2026-05-08",33.3759,33.3759,32.8168,33.1961,120100.0],["2026-05-11",33.266,33.4557,32.2177,32.5472,112800.0],["2026-05-12",32.7069,32.7069,30.81,31.5888,128600.0],["2026-05-13",31.6287,32.2876,31.5089,31.8983,118500.0],["2026-05-14",32.028,34.1945,30.8799,34.0548,424100.0],["2026-05-15",33.6953,35.133,33.4358,34.2145,233700.0],["2026-05-18",34.1945,35.772,34.1945,35.2129,229600.0],["2026-05-19",34.8734,36.391,34.2444,35.6122,236100.0],["2026-05-20",35.9417,36.8502,35.8518,36.8103,165800.0],["2026-05-21",36.361,37.3294,35.6721,37.3095,134800.0],["2026-05-22",37.1497,37.9385,36.9301,37.3494,126400.0],["2026-05-26",37.7587,39.0067,37.5691,38.7871,212900.0],["2026-05-27",39.2064,39.7256,38.8769,39.5259,337400.0],["2026-05-28",39.0167,39.9352,38.3079,39.4859,142900.0],["2026-05-29",39.2863,39.7954,39.0067,39.6357,185900.0],["2026-06-01",39.0966,41.1532,38.4975,41.0234,243100.0],["2026-06-02",40.9635,41.892,40.3745,41.8421,287100.0],["2026-06-03",41.8321,42.8205,41.2431,42.0917,181500.0],["2026-06-04",42.9004,43.5494,42.2814,43.15,230100.0],["2026-06-05",43.22,44.2,42.68,43.52,179000.0],["2026-06-08",43.73,45.07,43.68,44.53,188400.0],["2026-06-09",45.0,45.76,43.88,45.08,229500.0],["2026-06-10",44.26,45.67,43.09,43.78,268200.0],["2026-06-11",44.32,46.34,44.32,46.32,169300.0],["2026-06-12",46.58,47.08,45.33,45.45,186600.0],["2026-06-15",45.56,45.71,43.53,44.81,257300.0],["2026-06-16",45.36,45.36,43.42,44.19,155100.0],["2026-06-17",44.02,44.02,42.0,42.27,194000.0],["2026-06-18",42.95,43.28,42.27,42.63,217500.0],["2026-06-22",42.97,44.44,42.84,43.33,137200.0],["2026-06-23",43.18,43.71,42.71,43.09,141500.0],["2026-06-24",43.62,43.76,42.31,42.82,204900.0],["2026-06-25",43.41,44.5,43.27,43.82,123000.0],["2026-06-26",44.0,45.05,43.61,45.01,569300.0],["2026-06-29",44.53,45.42,44.14,45.34,157400.0],["2026-06-30",45.02,45.27,43.78,44.18,96800.0],["2026-07-01",44.03,45.52,43.02,44.83,135600.0],["2026-07-02",44.91,45.47,43.31,43.94,144800.0],["2026-07-06",44.31,45.4374,43.35,43.68,104631.31907],["2026-07-07",44.09,44.28,43.49,44.15,108443.2006],["2026-07-08",45.1,45.78,44.19,45.5,167808.603272],["2026-07-09",46.07,47.235,46.07,46.5,160704.194837],["2026-07-10",46.23,46.665,45.29,46.11,117420.134339],["2026-07-13",46.23,47.1699,45.47,46.22,159975.940267],["2026-07-14",47.02,47.145,46.25,46.46,112616.8753],["2026-07-15",47.38,47.825,45.76,45.89,200617.1514],["2026-07-16",46.42,49.33,46.42,48.21,350590.227333],["2026-07-17",47.57,48.1607,46.49,47.34,177052.851182],["2026-07-20",48.02,49.37,47.62,48.49,211829.54118],["2026-07-21",48.87,49.88,48.495,49.88,151646.370883],["2026-07-22",49.58,49.73,47.96,48.86,125768.047163],["2026-07-23",49.14,49.14,47.32,48.23,129288.468904],["2026-07-24",48.16,48.34,46.134,46.75,188980.733004],["2026-07-27",46.98,48.1717,43.65,44.95,253140.536711],["2026-07-28",44.47,45.15,43.3,43.4,224198.589431],["2026-07-29",43.39,43.995,41.365,41.5,205404.462531],["2026-07-30",42.12,43.05,35.63,36.85,636383.558269],["2026-07-31",36.85,37.17,35.3,35.52,428720.54295],["2026-08-03",35.03,36.6,34.34,35.28,348455.865049],["2026-08-04",35.81,36.37,35.27,36.23,313316.81174],["2026-08-05",35.77,36.28,35.49,35.77,237208.273512],["2026-08-06",35.36,35.4,34.81,34.94,161326.496913],["2026-08-07",34.75,35.2,34.58,34.65,221627.187826],["2026-08-10",34.1,34.9569,33.92,34.005,45889.32339],["2026-08-11",33.75,34.225,32.98,33.37,171463.152673],["2026-08-12",33.65,34.34,33.65,34.09,150852.704787],["2026-08-13",34.53,35.39,34.405,34.67,131364.55179],["2026-08-14",34.13,35.55,34.13,34.9,136799.244036]]}