{"t":"HOPE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-01-29",1.1771,1.2359,1.1771,1.2065,46189.0],["1998-01-30",1.2065,1.2065,1.2065,1.2065,4666.0],["1998-02-02",1.2359,1.2359,1.2359,1.2359,20529.0],["1998-02-03",1.2948,1.2948,1.2359,1.2359,15863.0],["1998-02-04",1.2359,1.2359,1.2359,1.2359,0.0],["1998-02-05",1.2359,1.2359,1.2359,1.2359,18662.0],["1998-02-06",1.269,1.269,1.269,1.269,46656.0],["1998-02-09",1.269,1.269,1.269,1.269,0.0],["1998-02-10",1.2948,1.2948,1.2948,1.2948,4666.0],["1998-02-11",1.2488,1.2653,1.2488,1.2653,11664.0],["1998-02-12",1.2948,1.3371,1.2653,1.2653,37325.0],["1998-02-13",1.3665,1.3665,1.2653,1.2653,28927.0],["1998-02-17",1.2653,1.2653,1.2653,1.2653,0.0],["1998-02-18",1.2653,1.2653,1.2653,1.2653,0.0],["1998-02-19",1.2653,1.2653,1.2359,1.2359,61119.0],["1998-02-20",1.2194,1.2194,1.1899,1.1899,93312.0],["1998-02-23",1.2065,1.2194,1.1771,1.212,370449.0],["1998-02-24",1.2194,1.2653,1.2194,1.2653,31726.0],["1998-02-25",1.2359,1.2948,1.2359,1.2359,45723.0],["1998-02-26",1.2488,1.2488,1.2451,1.2488,9331.0],["1998-02-27",1.2948,1.2948,1.2948,1.2948,9331.0],["1998-03-02",1.2948,1.2948,1.2948,1.2948,0.0],["1998-03-03",1.3242,1.3242,1.2782,1.2782,65785.0],["1998-03-04",1.2948,1.3536,1.2948,1.2948,102643.0],["1998-03-05",1.3076,1.3076,1.3076,1.3076,6998.0],["1998-03-06",1.3076,1.3076,1.2948,1.2948,11197.0],["1998-03-09",1.2948,1.3536,1.2948,1.3536,16330.0],["1998-03-10",1.3536,1.3536,1.3536,1.3536,0.0],["1998-03-11",1.3536,1.3536,1.3242,1.3536,41524.0],["1998-03-12",1.3371,1.3371,1.3371,1.3371,4666.0],["1998-03-13",1.3242,1.3371,1.3242,1.3371,6532.0],["1998-03-16",1.3242,1.3665,1.3242,1.3242,13064.0],["1998-03-17",1.3242,1.3242,1.3242,1.3242,0.0],["1998-03-18",1.3665,1.3831,1.3242,1.3242,46656.0],["1998-03-19",1.3665,1.3831,1.3242,1.3242,249143.0],["1998-03-20",1.3831,1.3831,1.3242,1.3242,70917.0],["1998-03-23",1.3665,1.4125,1.3665,1.3831,103110.0],["1998-03-24",1.3665,1.3831,1.3665,1.3831,6998.0],["1998-03-25",1.3831,1.3831,1.3831,1.3831,0.0],["1998-03-26",1.3831,1.3831,1.3831,1.3831,0.0],["1998-03-27",1.4125,1.4125,1.3665,1.3665,9331.0],["1998-03-30",1.4548,1.4548,1.4125,1.4125,54588.0],["1998-03-31",1.4125,1.4125,1.4125,1.4125,0.0],["1998-04-01",1.4548,1.4548,1.4125,1.4125,9798.0],["1998-04-02",1.4125,1.4254,1.3831,1.4125,75583.0],["1998-04-03",1.4254,1.4419,1.4254,1.4254,17729.0],["1998-04-06",1.4254,1.4254,1.4125,1.4125,144634.0],["1998-04-07",1.4713,1.4713,1.4125,1.4125,8398.0],["1998-04-08",1.4125,1.4125,1.4125,1.4125,0.0],["1998-04-09",1.4125,1.4125,1.4125,1.4125,4666.0],["1998-04-13",1.4713,1.4713,1.4713,1.4713,1400.0],["1998-04-14",1.4713,1.4713,1.4125,1.4125,2799.0],["1998-04-15",1.4713,1.4713,1.4125,1.4548,146500.0],["1998-04-16",1.5008,1.5008,1.5008,1.5008,2799.0],["1998-04-17",1.5008,1.5008,1.4713,1.5008,32659.0],["1998-04-20",1.4548,1.5302,1.4548,1.5302,55987.0],["1998-04-21",1.4566,1.5302,1.4548,1.4713,161430.0],["1998-04-22",1.5302,1.5302,1.4548,1.5302,27994.0],["1998-04-23",1.4548,1.5008,1.4548,1.4548,270605.0],["1998-04-24",1.4842,1.5302,1.4548,1.5302,51788.0],["1998-04-27",1.5302,1.5302,1.5302,1.5302,1866.0],["1998-04-28",1.5302,1.5596,1.5302,1.5302,13530.0],["1998-04-29",1.589,1.589,1.5302,1.5302,35459.0],["1998-04-30",1.5431,1.5504,1.4916,1.5357,25194.0],["1998-05-01",1.5136,1.6185,1.5136,1.6185,85380.0],["1998-05-04",1.6185,1.6479,1.5596,1.6479,28927.0],["1998-05-05",1.6479,1.6773,1.6479,1.6608,20062.0],["1998-05-06",1.6019,1.6773,1.6019,1.6019,36858.0],["1998-05-07",1.6019,1.6019,1.6019,1.6019,933.0],["1998-05-08",1.6019,1.6019,1.6019,1.6019,20995.0],["1998-05-11",1.6019,1.6313,1.6019,1.6019,98444.0],["1998-05-12",1.6019,1.6479,1.6019,1.6019,156298.0],["1998-05-13",1.6019,1.6313,1.6019,1.6313,59253.0],["1998-05-14",1.6479,1.6479,1.6019,1.6185,77916.0],["1998-05-15",1.6019,1.6019,1.6019,1.6019,2333.0],["1998-05-18",1.6019,1.6313,1.6019,1.6313,2799.0],["1998-05-19",1.6313,1.6479,1.5725,1.5725,32659.0],["1998-05-20",1.5725,1.5725,1.5725,1.5725,0.0],["1998-05-21",1.6313,1.6313,1.5725,1.5725,47123.0],["1998-05-22",1.5725,1.5725,1.5725,1.5725,8398.0],["1998-05-26",1.589,1.589,1.589,1.589,1400.0],["1998-05-27",1.6479,1.6479,1.589,1.6019,15863.0],["1998-05-28",1.6019,1.6313,1.6019,1.6313,4199.0],["1998-05-29",1.5302,1.5302,1.5302,1.5302,1866.0],["1998-06-01",1.5302,1.5302,1.5302,1.5302,13064.0],["1998-06-02",1.5302,1.5302,1.5302,1.5302,6998.0],["1998-06-03",1.5302,1.5302,1.5302,1.5302,0.0],["1998-06-04",1.5136,1.5136,1.4713,1.4713,135769.0],["1998-06-05",1.4713,1.5008,1.4713,1.4713,30326.0],["1998-06-08",1.5008,1.5008,1.5008,1.5008,10264.0],["1998-06-09",1.4713,1.4842,1.4713,1.4842,44323.0],["1998-06-10",1.4842,1.4842,1.4713,1.4713,6532.0],["1998-06-11",1.4713,1.4713,1.4713,1.4713,2333.0],["1998-06-12",1.4713,1.4713,1.4713,1.4713,9798.0],["1998-06-15",1.4713,1.4713,1.4713,1.4713,0.0],["1998-06-16",1.4713,1.4713,1.4713,1.4713,0.0],["1998-06-17",1.4713,1.4713,1.4713,1.4713,4666.0],["1998-06-18",1.4713,1.5008,1.4713,1.5008,81648.0],["1998-06-19",1.4713,1.4713,1.4713,1.4713,2333.0],["1998-06-22",1.5136,1.5136,1.5136,1.5136,5599.0],["1998-06-23",1.4879,1.5008,1.4713,1.4713,54588.0],["1998-06-24",1.5008,1.5008,1.4713,1.4713,51322.0],["1998-06-25",1.4713,1.5008,1.4713,1.5008,259874.0],["1998-06-26",1.4713,1.5008,1.4713,1.5008,41524.0],["1998-06-29",1.5008,1.5008,1.5008,1.5008,0.0],["1998-06-30",1.4713,1.5008,1.4713,1.5008,33592.0],["1998-07-01",1.4713,1.5008,1.4713,1.4879,11197.0],["1998-07-02",1.5136,1.5136,1.4419,1.4842,53188.0],["1998-07-06",1.5136,1.5136,1.4419,1.4419,17263.0],["1998-07-07",1.5136,1.5136,1.5008,1.5008,2333.0],["1998-07-08",1.4419,1.5136,1.4419,1.4419,9331.0],["1998-07-09",1.5008,1.5008,1.4419,1.4419,8398.0],["1998-07-10",1.4419,1.4842,1.4419,1.4842,111508.0],["1998-07-13",1.4419,1.4419,1.4419,1.4419,3732.0],["1998-07-14",1.4713,1.4713,1.4713,1.4713,6532.0],["1998-07-15",1.4419,1.4419,1.4419,1.4419,46189.0],["1998-07-16",1.4419,1.4713,1.4419,1.4713,38724.0],["1998-07-17",1.4419,1.5008,1.4419,1.4419,56454.0],["1998-07-20",1.4419,1.4419,1.4419,1.4419,0.0],["1998-07-21",1.4842,1.4842,1.4125,1.4125,179626.0],["1998-07-22",1.4842,1.4842,1.4254,1.4842,26594.0],["1998-07-23",1.5136,1.5136,1.4419,1.4842,18662.0],["1998-07-24",1.4419,1.4419,1.4419,1.4419,27994.0],["1998-07-27",1.3831,1.4125,1.2948,1.4125,25661.0],["1998-07-28",1.3831,1.3959,1.3831,1.3959,25661.0],["1998-07-29",1.3959,1.3959,1.3959,1.3959,0.0],["1998-07-30",1.3536,1.3536,1.3536,1.3536,19596.0],["1998-07-31",1.3831,1.3831,1.3831,1.3831,11664.0],["1998-08-03",1.3536,1.3831,1.3536,1.3831,13530.0],["1998-08-04",1.3831,1.3831,1.3831,1.3831,0.0],["1998-08-05",1.3536,1.3536,1.3536,1.3536,4666.0],["1998-08-06",1.2948,1.4125,1.2948,1.3536,157697.0],["1998-08-07",1.3536,1.3536,1.3536,1.3536,0.0],["1998-08-10",1.3242,1.3536,1.2948,1.3536,146033.0],["1998-08-11",1.3536,1.3536,1.3536,1.3536,0.0],["1998-08-12",1.3371,1.3371,1.3076,1.3076,52721.0],["1998-08-13",1.2948,1.2948,1.2948,1.2948,933.0],["1998-08-14",1.2948,1.2948,1.2948,1.2948,0.0],["1998-08-17",1.2948,1.2948,1.2948,1.2948,7465.0],["1998-08-18",1.2948,1.2948,1.2948,1.2948,0.0],["1998-08-19",1.2948,1.3536,1.2948,1.3536,29860.0],["1998-08-20",1.3536,1.3536,1.3536,1.3536,13997.0],["1998-08-21",1.3536,1.3536,1.3536,1.3536,45256.0],["1998-08-24",1.3536,1.3536,1.2948,1.2948,20062.0],["1998-08-25",1.2948,1.2948,1.2948,1.2948,0.0],["1998-08-26",1.2948,1.2948,1.2948,1.2948,18662.0],["1998-08-27",1.2948,1.2948,1.2948,1.2948,0.0],["1998-08-28",1.2948,1.2948,1.2948,1.2948,13997.0],["1998-08-31",1.2948,1.2948,1.2948,1.2948,5599.0],["1998-09-01",1.2359,1.2359,1.0594,1.1605,43390.0],["1998-09-02",1.1771,1.2065,1.1771,1.1771,117107.0],["1998-09-03",1.1771,1.1771,1.1771,1.1771,4666.0],["1998-09-04",1.1771,1.2856,1.1771,1.2856,41524.0],["1998-09-08",1.2653,1.2653,1.2653,1.2653,9798.0],["1998-09-09",1.2653,1.2653,1.2653,1.2653,0.0],["1998-09-10",1.1771,1.2653,1.1771,1.2653,35925.0],["1998-09-11",1.2653,1.2653,1.2653,1.2653,0.0],["1998-09-14",1.1771,1.2359,1.1771,1.1771,79315.0],["1998-09-15",1.1771,1.1771,1.1771,1.1771,0.0],["1998-09-16",1.1771,1.2065,1.1771,1.2065,43857.0],["1998-09-17",1.1771,1.2065,1.1771,1.1771,83981.0],["1998-09-18",1.1771,1.1771,1.1771,1.1771,30326.0],["1998-09-21",1.1771,1.2065,1.1771,1.1771,34992.0],["1998-09-22",1.1771,1.1771,1.1771,1.1771,6998.0],["1998-09-23",1.2065,1.2065,1.1771,1.1771,61119.0],["1998-09-24",1.2065,1.2065,1.1771,1.1771,18662.0],["1998-09-25",1.1771,1.1771,1.1771,1.1771,0.0],["1998-09-28",1.1771,1.1771,1.1771,1.1771,0.0],["1998-09-29",1.1771,1.1771,1.1771,1.1771,18662.0],["1998-09-30",1.1771,1.1771,1.1771,1.1771,13997.0],["1998-10-01",1.1771,1.1771,1.1771,1.1771,16330.0],["1998-10-02",1.1771,1.1771,1.1771,1.1771,4666.0],["1998-10-05",1.1771,1.1771,1.1771,1.1771,0.0],["1998-10-06",1.1771,1.1771,1.1771,1.1771,0.0],["1998-10-07",1.1476,1.1476,1.0594,1.0594,14930.0],["1998-10-08",1.0594,1.0722,1.0594,1.0722,27994.0],["1998-10-09",1.0722,1.0722,1.0722,1.0722,0.0],["1998-10-12",1.0594,1.0594,1.0594,1.0594,9798.0],["1998-10-13",0.9711,1.0428,0.9711,1.0428,2799.0],["1998-10-14",0.9711,1.0005,0.9417,1.0005,22395.0],["1998-10-15",1.0005,1.0005,1.0005,1.0005,0.0],["1998-10-16",0.9417,1.0005,0.9417,0.9417,3266.0],["1998-10-19",0.9417,0.9417,0.9417,0.9417,0.0],["1998-10-20",0.9417,0.9417,0.9417,0.9417,0.0],["1998-10-21",1.0005,1.0005,1.0005,1.0005,3732.0],["1998-10-22",1.0594,1.0594,1.0594,1.0594,4666.0],["1998-10-23",1.0594,1.0594,1.0594,1.0594,0.0],["1998-10-26",1.0428,1.0428,1.0428,1.0428,4666.0],["1998-10-27",1.0428,1.0428,1.0005,1.0299,53188.0],["1998-10-28",1.0888,1.0888,1.0888,1.0888,23328.0],["1998-10-29",1.0888,1.0888,1.0888,1.0888,0.0],["1998-10-30",1.0888,1.0888,1.0888,1.0888,0.0],["1998-11-02",1.0428,1.0428,1.0299,1.0428,124105.0],["1998-11-03",1.0299,1.0299,1.0299,1.0299,17263.0],["1998-11-04",1.0299,1.0299,1.0299,1.0299,4666.0],["1998-11-05",1.0299,1.0299,1.0299,1.0299,0.0],["1998-11-06",1.0299,1.0299,1.0299,1.0299,0.0],["1998-11-09",1.0005,1.0005,0.9417,0.9545,24728.0],["1998-11-10",0.9417,1.0005,0.9417,0.9417,42924.0],["1998-11-11",1.0594,1.0594,1.0005,1.0594,21462.0],["1998-11-12",1.0594,1.0594,1.0594,1.0594,0.0],["1998-11-13",1.0594,1.0594,1.0594,1.0594,0.0],["1998-11-16",1.0594,1.0594,1.0594,1.0594,0.0],["1998-11-17",1.0594,1.0594,1.0594,1.0594,0.0],["1998-11-18",1.0594,1.0594,1.0594,1.0594,0.0],["1998-11-19",1.0594,1.0594,1.0594,1.0594,0.0],["1998-11-20",1.0134,1.0134,1.0134,1.0134,4666.0],["1998-11-23",1.0299,1.0299,1.0299,1.0299,6065.0],["1998-11-24",1.0299,1.0888,1.0134,1.0594,118973.0],["1998-11-25",1.0594,1.0594,1.0594,1.0594,0.0],["1998-11-27",1.0594,1.0594,1.0594,1.0594,0.0],["1998-11-30",1.0594,1.0594,1.0594,1.0594,0.0],["1998-12-01",1.1182,1.1476,1.1182,1.1182,48522.0],["1998-12-02",1.1182,1.1182,1.0594,1.0594,37325.0],["1998-12-03",1.0594,1.1182,1.0299,1.1182,18662.0],["1998-12-04",1.1182,1.1182,1.1182,1.1182,0.0],["1998-12-07",1.1182,1.1182,1.1182,1.1182,0.0],["1998-12-08",1.0299,1.0299,1.0299,1.0299,2333.0],["1998-12-09",1.0428,1.0428,1.0428,1.0428,23328.0],["1998-12-10",1.0428,1.0428,1.0428,1.0428,0.0],["1998-12-11",1.0299,1.0299,1.0005,1.0005,42457.0],["1998-12-14",1.0005,1.0005,1.0005,1.0005,0.0],["1998-12-15",1.0005,1.0299,0.9417,0.9711,816947.0],["1998-12-16",0.9711,0.9711,0.9711,0.9711,0.0],["1998-12-17",1.0134,1.0134,1.0134,1.0134,1866.0],["1998-12-18",1.0005,1.0299,0.984,0.984,22861.0],["1998-12-21",0.984,0.984,0.984,0.984,0.0],["1998-12-22",0.9711,0.9711,0.9711,0.9711,6998.0],["1998-12-23",1.0428,1.0428,1.0428,1.0428,467.0],["1998-12-24",1.0428,1.0428,1.0428,1.0428,0.0],["1998-12-28",0.9711,0.9711,0.9711,0.9711,19129.0],["1998-12-29",0.9417,0.9711,0.9417,0.9711,13997.0],["1998-12-30",1.0005,1.0005,1.0005,1.0005,17729.0],["1998-12-31",1.0005,1.0005,1.0005,1.0005,2333.0],["1999-01-04",0.9417,0.9417,0.9417,0.9417,13997.0],["1999-01-05",0.9545,1.0005,0.9417,0.9729,280403.0],["1999-01-06",0.9711,1.0594,0.9711,1.0005,89580.0],["1999-01-07",1.0005,1.0005,1.0005,1.0005,0.0],["1999-01-08",1.006,1.0134,1.0005,1.0005,93312.0],["1999-01-11",1.0299,1.0299,1.0005,1.0005,21928.0],["1999-01-12",1.0134,1.0134,1.0005,1.0134,32659.0],["1999-01-13",1.0005,1.0299,1.0005,1.0005,37791.0],["1999-01-14",1.0299,1.0594,1.0299,1.0594,32659.0],["1999-01-15",1.0299,1.0594,1.0134,1.0134,63452.0],["1999-01-19",1.0594,1.0594,0.984,0.984,121772.0],["1999-01-20",0.984,1.0134,0.9711,1.0005,129237.0],["1999-01-21",1.0171,1.0428,1.0171,1.0171,32659.0],["1999-01-22",1.0005,1.0299,1.0005,1.0299,83981.0],["1999-01-25",1.0594,1.0888,1.0594,1.0888,82581.0],["1999-01-26",1.0888,1.0888,1.0594,1.0594,12131.0],["1999-01-27",1.0005,1.0594,1.0005,1.0594,38258.0],["1999-01-28",1.0594,1.0594,1.0594,1.0594,19129.0],["1999-01-29",1.0594,1.0594,1.0594,1.0594,12597.0],["1999-02-01",1.0888,1.0888,1.0888,1.0888,9331.0],["1999-02-02",1.1182,1.1237,1.1182,1.1182,40591.0],["1999-02-03",1.1182,1.1182,1.1182,1.1182,0.0],["1999-02-04",1.0888,1.1311,1.0888,1.1182,23328.0],["1999-02-05",1.1311,1.1311,1.1311,1.1311,19596.0],["1999-02-08",1.1017,1.1311,1.1017,1.1311,11664.0],["1999-02-09",1.0888,1.0888,1.0722,1.0722,14930.0],["1999-02-10",1.0796,1.1017,1.0722,1.1017,79315.0],["1999-02-11",1.1017,1.1017,1.1017,1.1017,11664.0],["1999-02-12",1.1017,1.1017,1.1017,1.1017,4666.0],["1999-02-16",1.1017,1.1182,1.0888,1.0888,47123.0],["1999-02-17",1.1311,1.1771,1.1182,1.1771,26127.0],["1999-02-18",1.1476,1.1476,1.1476,1.1476,32659.0],["1999-02-19",1.1605,1.1771,1.1605,1.1771,5132.0],["1999-02-22",1.1311,1.1311,1.1311,1.1311,1866.0],["1999-02-23",1.2065,1.2065,1.1771,1.1771,46656.0],["1999-02-24",1.1771,1.1826,1.1771,1.1771,30793.0],["1999-02-25",1.2065,1.2065,1.1771,1.1771,18196.0],["1999-02-26",1.1771,1.2359,1.1771,1.2359,47589.0],["1999-03-01",1.1771,1.1771,1.1771,1.1771,7465.0],["1999-03-02",1.2359,1.2359,1.2359,1.2359,6998.0],["1999-03-03",1.2359,1.2359,1.2359,1.2359,0.0],["1999-03-04",1.1771,1.1771,1.1771,1.1771,22861.0],["1999-03-05",1.2359,1.2653,1.2359,1.2653,10731.0],["1999-03-08",1.2359,1.2359,1.2065,1.2065,7465.0],["1999-03-09",1.1771,1.1771,1.1771,1.1771,10264.0],["1999-03-10",1.2065,1.2653,1.2065,1.2653,26127.0],["1999-03-11",1.1771,1.2359,1.1771,1.2359,29393.0],["1999-03-12",1.1771,1.1771,1.1771,1.1771,16796.0],["1999-03-15",1.1771,1.1771,1.1771,1.1771,933.0],["1999-03-16",1.1771,1.2359,1.1771,1.2359,20062.0],["1999-03-17",1.2359,1.2359,1.2359,1.2359,0.0],["1999-03-18",1.2065,1.2653,1.1771,1.1771,13064.0],["1999-03-19",1.1771,1.2948,1.1771,1.2948,6065.0],["1999-03-22",1.1771,1.1771,1.1771,1.1771,20995.0],["1999-03-23",1.1771,1.2359,1.1771,1.2065,22861.0],["1999-03-24",1.2065,1.2065,1.2065,1.2065,0.0],["1999-03-25",1.1771,1.1771,1.1771,1.1771,13064.0],["1999-03-26",1.2065,1.2065,1.1918,1.1918,30326.0],["1999-03-29",1.1771,1.1771,1.1771,1.1771,4666.0],["1999-03-30",1.1918,1.1918,1.1771,1.1771,17263.0],["1999-03-31",1.1771,1.1771,1.1771,1.1771,0.0],["1999-04-01",1.1771,1.1771,1.1771,1.1771,0.0],["1999-04-05",1.1771,1.1844,1.1771,1.1844,13530.0],["1999-04-06",1.2065,1.2065,1.1771,1.2065,114307.0],["1999-04-07",1.2359,1.2359,1.2359,1.2359,933.0],["1999-04-08",1.1771,1.2359,1.1771,1.2065,70451.0],["1999-04-09",1.2065,1.2065,1.2065,1.2065,0.0],["1999-04-12",1.2065,1.2065,1.2065,1.2065,0.0],["1999-04-13",1.2359,1.2359,1.1771,1.1771,40591.0],["1999-04-14",1.1771,1.1771,1.1771,1.1771,0.0],["1999-04-15",1.1771,1.1771,1.1771,1.1771,8865.0],["1999-04-16",1.2212,1.2212,1.2212,1.2212,6998.0],["1999-04-19",1.1771,1.1771,1.1771,1.1771,9331.0],["1999-04-20",1.1771,1.1771,1.1771,1.1771,0.0],["1999-04-21",1.2065,1.2359,1.1771,1.1771,83048.0],["1999-04-22",1.1771,1.1771,1.1771,1.1771,17263.0],["1999-04-23",1.2065,1.2065,1.2065,1.2065,9331.0],["1999-04-26",1.1918,1.2359,1.1771,1.2065,59253.0],["1999-04-27",1.2065,1.2065,1.1771,1.1771,41990.0],["1999-04-28",1.2065,1.2065,1.1771,1.1771,13997.0],["1999-04-29",1.1771,1.1771,1.1771,1.1771,0.0],["1999-04-30",1.2065,1.2653,1.1771,1.2065,159097.0],["1999-05-03",1.1771,1.2212,1.1771,1.1771,117107.0],["1999-05-04",1.2212,1.2359,1.1771,1.1771,114307.0],["1999-05-05",1.2359,1.2653,1.2065,1.2653,77449.0],["1999-05-06",1.2553,1.2553,1.2553,1.2553,8640.0],["1999-05-07",1.2712,1.2712,1.2553,1.2553,17280.0],["1999-05-10",1.3348,1.3348,1.303,1.303,22032.0],["1999-05-11",1.303,1.303,1.303,1.303,0.0],["1999-05-12",1.3189,1.3348,1.3189,1.3348,15120.0],["1999-05-13",1.2712,1.2712,1.2712,1.2712,2160.0],["1999-05-14",1.2712,1.303,1.2395,1.303,14688.0],["1999-05-17",1.2712,1.2871,1.2712,1.2871,17280.0],["1999-05-18",1.2792,1.2792,1.2792,1.2792,864.0],["1999-05-19",1.2712,1.2871,1.2712,1.2712,40176.0],["1999-05-20",1.2712,1.2712,1.2712,1.2712,25920.0],["1999-05-21",1.2712,1.2712,1.2712,1.2712,0.0],["1999-05-24",1.2871,1.2871,1.2712,1.2871,39744.0],["1999-05-25",1.2871,1.2871,1.2871,1.2871,0.0],["1999-05-26",1.2871,1.2871,1.2712,1.2712,73008.0],["1999-05-27",1.2792,1.2871,1.2712,1.2871,12960.0],["1999-05-28",1.2553,1.2871,1.2553,1.2871,3024.0],["1999-06-01",1.2712,1.2712,1.2553,1.2553,9504.0],["1999-06-02",1.2871,1.2871,1.2553,1.2871,43632.0],["1999-06-03",1.2553,1.303,1.2553,1.303,21600.0],["1999-06-04",1.303,1.303,1.2553,1.303,38016.0],["1999-06-07",1.303,1.303,1.2712,1.2712,51840.0],["1999-06-08",1.2871,1.303,1.2871,1.2951,13392.0],["1999-06-09",1.2951,1.311,1.2712,1.311,52272.0],["1999-06-10",1.2712,1.2712,1.2712,1.2712,5616.0],["1999-06-11",1.3189,1.3189,1.2712,1.2712,17280.0],["1999-06-14",1.3189,1.3189,1.2712,1.2712,70416.0],["1999-06-15",1.3189,1.3189,1.2712,1.3189,80784.0],["1999-06-16",1.3189,1.3189,1.2712,1.3189,59184.0],["1999-06-17",1.3189,1.3189,1.2712,1.3189,39744.0],["1999-06-18",1.3189,1.3189,1.3189,1.3189,4320.0],["1999-06-21",1.3189,1.3189,1.2712,1.3189,20736.0],["1999-06-22",1.2712,1.311,1.2712,1.311,28080.0],["1999-06-23",1.2712,1.2712,1.2712,1.2712,3024.0],["1999-06-24",1.2712,1.2712,1.2712,1.2712,0.0],["1999-06-25",1.311,1.311,1.311,1.311,4320.0],["1999-06-28",1.311,1.311,1.311,1.311,12960.0],["1999-06-29",1.2712,1.2712,1.2712,1.2712,17280.0],["1999-06-30",1.2712,1.2712,1.2712,1.2712,0.0],["1999-07-01",1.2712,1.2712,1.2712,1.2712,26784.0],["1999-07-02",1.2712,1.2712,1.2712,1.2712,31968.0],["1999-07-06",1.2712,1.2712,1.2712,1.2712,17280.0],["1999-07-07",1.3189,1.3189,1.2712,1.2712,34128.0],["1999-07-08",1.311,1.3189,1.2712,1.2712,136080.0],["1999-07-09",1.3189,1.3189,1.2712,1.3189,6048.0],["1999-07-12",1.3189,1.3189,1.2712,1.3189,173664.0],["1999-07-13",1.3189,1.3189,1.2951,1.3189,63504.0],["1999-07-14",1.2792,1.3189,1.2792,1.3189,5616.0],["1999-07-15",1.311,1.3268,1.2712,1.3268,96336.0],["1999-07-16",1.2712,1.2792,1.2712,1.2792,4320.0],["1999-07-19",1.2792,1.3189,1.2792,1.3189,12528.0],["1999-07-20",1.2792,1.2792,1.2792,1.2792,1728.0],["1999-07-21",1.2792,1.2792,1.2712,1.2712,12528.0],["1999-07-22",1.2792,1.303,1.2712,1.2712,37152.0],["1999-07-23",1.2792,1.2792,1.2792,1.2792,11664.0],["1999-07-26",1.2792,1.2792,1.2792,1.2792,0.0],["1999-07-27",1.303,1.303,1.303,1.303,2592.0],["1999-07-28",1.303,1.303,1.303,1.303,3456.0],["1999-07-29",1.303,1.303,1.303,1.303,8208.0],["1999-07-30",1.303,1.303,1.303,1.303,0.0],["1999-08-02",1.2792,1.2792,1.2712,1.2712,11232.0],["1999-08-03",1.2871,1.2871,1.2712,1.2871,32400.0],["1999-08-04",1.2712,1.2752,1.2712,1.2752,19872.0],["1999-08-05",1.2712,1.2871,1.2712,1.2871,25488.0],["1999-08-06",1.2871,1.2871,1.2871,1.2871,0.0],["1999-08-09",1.2871,1.2871,1.2712,1.2712,7344.0],["1999-08-10",1.2712,1.2712,1.2712,1.2712,864.0],["1999-08-11",1.2871,1.2871,1.2712,1.2712,31536.0],["1999-08-12",1.2712,1.2712,1.2712,1.2712,0.0],["1999-08-13",1.2553,1.2553,1.2553,1.2553,19008.0],["1999-08-16",1.2395,1.2395,1.2395,1.2395,5184.0],["1999-08-17",1.2395,1.2395,1.2395,1.2395,1296.0],["1999-08-18",1.2395,1.2395,1.2395,1.2395,4320.0],["1999-08-19",1.2712,1.2712,1.2712,1.2712,4320.0],["1999-08-20",1.2395,1.2395,1.2395,1.2395,9504.0],["1999-08-23",1.2395,1.2395,1.2395,1.2395,432.0],["1999-08-24",1.2395,1.2395,1.2236,1.2395,14688.0],["1999-08-25",1.2077,1.2077,1.2077,1.2077,2160.0],["1999-08-26",1.2395,1.2395,1.2395,1.2395,7344.0],["1999-08-27",1.2395,1.2395,1.2395,1.2395,0.0],["1999-08-30",1.2156,1.2156,1.2077,1.2077,6912.0],["1999-08-31",1.2077,1.2077,1.2077,1.2077,28512.0],["1999-09-01",1.2315,1.2395,1.2315,1.2395,138240.0],["1999-09-02",1.2395,1.2395,1.2395,1.2395,0.0],["1999-09-03",1.2156,1.2156,1.2156,1.2156,432.0],["1999-09-07",1.2156,1.2236,1.2156,1.2236,13392.0],["1999-09-08",1.2077,1.2077,1.2077,1.2077,4320.0],["1999-09-09",1.2077,1.2077,1.2077,1.2077,0.0],["1999-09-10",1.2236,1.2315,1.2156,1.2156,379728.0],["1999-09-13",1.2156,1.2236,1.2077,1.2077,270000.0],["1999-09-14",1.2077,1.2077,1.2077,1.2077,0.0],["1999-09-15",1.2077,1.2077,1.2077,1.2077,7344.0],["1999-09-16",1.2395,1.2395,1.2395,1.2395,432.0],["1999-09-17",1.2077,1.2077,1.2077,1.2077,9936.0],["1999-09-20",1.2077,1.2077,1.2077,1.2077,0.0],["1999-09-21",1.2077,1.2236,1.2077,1.2077,324864.0],["1999-09-22",1.2077,1.2236,1.2077,1.2077,188784.0],["1999-09-23",1.2077,1.2077,1.2077,1.2077,0.0],["1999-09-24",1.2077,1.2077,1.2077,1.2077,6480.0],["1999-09-27",1.2077,1.2236,1.2077,1.2077,92448.0],["1999-09-28",1.2077,1.2077,1.2077,1.2077,8640.0],["1999-09-29",1.2077,1.2315,1.2077,1.2315,16416.0],["1999-09-30",1.2077,1.2077,1.2077,1.2077,1296.0],["1999-10-01",1.2077,1.2077,1.2077,1.2077,28080.0],["1999-10-04",1.2236,1.2236,1.2077,1.2077,136512.0],["1999-10-05",1.2474,1.2553,1.1759,1.2077,261792.0],["1999-10-06",1.2077,1.2077,1.2077,1.2077,5184.0],["1999-10-07",1.2236,1.2236,1.2077,1.2077,164592.0],["1999-10-08",1.2077,1.2077,1.2077,1.2077,4320.0],["1999-10-11",1.2077,1.2077,1.2077,1.2077,9072.0],["1999-10-12",1.2077,1.2077,1.2077,1.2077,0.0],["1999-10-13",1.2077,1.2395,1.2077,1.2077,9936.0],["1999-10-14",1.2236,1.2236,1.2077,1.2077,47520.0],["1999-10-15",1.2077,1.2077,1.2077,1.2077,0.0],["1999-10-18",1.2395,1.2474,1.2236,1.2236,115776.0],["1999-10-19",1.2077,1.2077,1.2077,1.2077,9936.0],["1999-10-20",1.2077,1.2077,1.2077,1.2077,13392.0],["1999-10-21",1.2156,1.2395,1.2077,1.2395,63504.0],["1999-10-22",1.2077,1.2077,1.2077,1.2077,3888.0],["1999-10-25",1.2077,1.2077,1.2077,1.2077,8640.0],["1999-10-26",1.2077,1.2077,1.2077,1.2077,8640.0],["1999-10-27",1.1918,1.1918,1.1918,1.1918,13824.0],["1999-10-28",1.2156,1.2236,1.2077,1.2236,125280.0],["1999-10-29",1.2077,1.2077,1.2077,1.2077,31536.0],["1999-11-01",1.2077,1.2077,1.2077,1.2077,0.0],["1999-11-02",1.2077,1.2077,1.2077,1.2077,2592.0],["1999-11-03",1.2077,1.2077,1.2077,1.2077,28512.0],["1999-11-04",1.2116,1.2116,1.2077,1.2077,13824.0],["1999-11-05",1.2077,1.2077,1.2077,1.2077,67392.0],["1999-11-08",1.2236,1.2236,1.2077,1.2077,18144.0],["1999-11-09",1.2553,1.2553,1.2077,1.2077,6912.0],["1999-11-10",1.2077,1.2077,1.2077,1.2077,13392.0],["1999-11-11",1.2077,1.2077,1.2077,1.2077,0.0],["1999-11-12",1.2553,1.2553,1.2553,1.2553,864.0],["1999-11-15",1.2077,1.2077,1.2077,1.2077,4320.0],["1999-11-16",1.2077,1.2077,1.2077,1.2077,2592.0],["1999-11-17",1.2077,1.2077,1.2077,1.2077,4320.0],["1999-11-18",1.2077,1.2236,1.2077,1.2236,36288.0],["1999-11-19",1.2156,1.2156,1.1759,1.2077,298944.0],["1999-11-22",1.1918,1.2077,1.1918,1.2077,41472.0],["1999-11-23",1.1918,1.2077,1.1918,1.2077,111888.0],["1999-11-24",1.2236,1.2236,1.2236,1.2236,432.0],["1999-11-26",1.2236,1.2236,1.2236,1.2236,0.0],["1999-11-29",1.1918,1.1918,1.1918,1.1918,47088.0],["1999-11-30",1.1918,1.1918,1.1918,1.1918,0.0],["1999-12-01",1.2077,1.2077,1.1918,1.1918,69120.0],["1999-12-02",1.1938,1.2077,1.1938,1.2077,109728.0],["1999-12-03",1.1918,1.2712,1.1918,1.2712,3456.0],["1999-12-06",1.2712,1.2712,1.2712,1.2712,0.0],["1999-12-07",1.1918,1.1918,1.1918,1.1918,9504.0],["1999-12-08",1.1918,1.2077,1.1918,1.2077,27216.0],["1999-12-09",1.1918,1.1918,1.1918,1.1918,4320.0],["1999-12-10",1.1918,1.2077,1.1918,1.2077,103680.0],["1999-12-13",1.1918,1.2395,1.1918,1.2395,6480.0],["1999-12-14",1.1918,1.2077,1.1918,1.2077,22032.0],["1999-12-15",1.1918,1.2236,1.1918,1.1918,41904.0],["1999-12-16",1.1918,1.1918,1.1918,1.1918,0.0],["1999-12-17",1.1918,1.1918,1.1918,1.1918,0.0],["1999-12-20",1.2077,1.2077,1.2077,1.2077,12528.0],["1999-12-21",1.2077,1.2077,1.2077,1.2077,0.0],["1999-12-22",1.2077,1.2077,1.2077,1.2077,0.0],["1999-12-23",1.2236,1.2236,1.2236,1.2236,1296.0],["1999-12-27",1.2077,1.2077,1.2077,1.2077,1296.0],["1999-12-28",1.2315,1.2315,1.2315,1.2315,28944.0],["1999-12-29",1.2077,1.2077,1.2077,1.2077,2160.0],["1999-12-30",1.2077,1.2077,1.2077,1.2077,0.0],["1999-12-31",1.2077,1.2077,1.2077,1.2077,0.0],["2000-01-03",1.2077,1.2077,1.1759,1.1759,35856.0],["2000-01-04",1.1759,1.1759,1.1759,1.1759,0.0],["2000-01-05",1.1759,1.1759,1.1759,1.1759,8640.0],["2000-01-06",1.156,1.1918,1.156,1.1759,340848.0],["2000-01-07",1.1918,1.2077,1.1759,1.2077,80784.0],["2000-01-10",1.1918,1.1918,1.1918,1.1918,3456.0],["2000-01-11",1.1759,1.1759,1.1759,1.1759,9936.0],["2000-01-12",1.1441,1.1441,1.1441,1.1441,5184.0],["2000-01-13",1.1441,1.16,1.1441,1.16,27216.0],["2000-01-14",1.1302,1.1441,1.1302,1.1441,15120.0],["2000-01-18",1.1441,1.1441,1.1282,1.1282,4752.0],["2000-01-19",1.1282,1.1282,1.1282,1.1282,0.0],["2000-01-20",1.1282,1.1282,1.1123,1.1123,21168.0],["2000-01-21",1.1044,1.1441,1.1044,1.1441,53136.0],["2000-01-24",1.1123,1.1123,1.1123,1.1123,6480.0],["2000-01-25",1.1441,1.1441,1.1441,1.1441,228096.0],["2000-01-26",1.1441,1.1441,1.1441,1.1441,22464.0],["2000-01-27",1.1679,1.1918,1.1679,1.1918,97200.0],["2000-01-28",1.1918,1.1918,1.1918,1.1918,0.0],["2000-01-31",1.1679,1.1679,1.1679,1.1679,2592.0],["2000-02-01",1.1679,1.1679,1.1679,1.1679,0.0],["2000-02-02",1.1282,1.1679,1.1282,1.1679,21168.0],["2000-02-03",1.1679,1.1679,1.1679,1.1679,0.0],["2000-02-04",1.1679,1.1679,1.1679,1.1679,0.0],["2000-02-07",1.1759,1.1759,1.1759,1.1759,57456.0],["2000-02-08",1.1441,1.1441,1.1282,1.1282,5184.0],["2000-02-09",1.1123,1.1123,1.1123,1.1123,2592.0],["2000-02-10",1.1362,1.1679,1.1362,1.1679,443232.0],["2000-02-11",1.1441,1.1441,1.1441,1.1441,4320.0],["2000-02-14",1.1441,1.1441,1.1123,1.1123,8640.0],["2000-02-15",1.1123,1.1123,1.1123,1.1123,44928.0],["2000-02-16",1.1123,1.1441,1.1123,1.1441,7776.0],["2000-02-17",1.1123,1.1123,1.1123,1.1123,1296.0],["2000-02-18",1.1441,1.1441,1.1123,1.1123,123984.0],["2000-02-22",1.1441,1.1441,1.1441,1.1441,9504.0],["2000-02-23",1.1441,1.1441,1.1441,1.1441,0.0],["2000-02-24",1.1441,1.1441,1.1441,1.1441,44064.0],["2000-02-25",1.0964,1.0964,0.8899,0.9693,99360.0],["2000-02-28",0.9693,1.1123,0.9693,1.1123,101088.0],["2000-02-29",1.1441,1.1441,1.1441,1.1441,2592.0],["2000-03-01",1.1123,1.1123,1.1123,1.1123,6048.0],["2000-03-02",1.1123,1.1123,1.1123,1.1123,0.0],["2000-03-03",1.1441,1.1441,1.1441,1.1441,2592.0],["2000-03-06",1.1123,1.1123,1.1123,1.1123,3024.0],["2000-03-07",1.1123,1.16,1.1123,1.16,23760.0],["2000-03-08",1.1123,1.1123,1.1123,1.1123,6480.0],["2000-03-09",1.1123,1.1123,1.0805,1.0805,23760.0],["2000-03-10",1.0488,1.1123,1.017,1.1123,41472.0],["2000-03-13",1.1123,1.1123,1.1123,1.1123,0.0],["2000-03-14",1.0805,1.0805,1.0329,1.0329,19440.0],["2000-03-15",1.0964,1.0964,1.0964,1.0964,8640.0],["2000-03-16",1.0964,1.0964,1.0964,1.0964,0.0],["2000-03-17",1.1123,1.1123,1.1123,1.1123,6480.0],["2000-03-20",1.1382,1.1441,1.1382,1.1421,108000.0],["2000-03-21",1.1421,1.1421,1.1421,1.1421,0.0],["2000-03-22",1.16,1.16,1.0488,1.0488,7344.0],["2000-03-23",1.0488,1.0964,1.0488,1.0964,10368.0],["2000-03-24",1.0805,1.0805,1.0805,1.0805,8640.0],["2000-03-27",1.0488,1.0488,1.0488,1.0488,4320.0],["2000-03-28",1.0488,1.0488,1.0488,1.0488,11664.0],["2000-03-29",1.0488,1.0567,1.0488,1.0567,12096.0],["2000-03-30",1.0567,1.0567,1.0567,1.0567,0.0],["2000-03-31",1.1123,1.1441,1.1123,1.1123,25056.0],["2000-04-03",1.1441,1.1441,1.0488,1.0488,22464.0],["2000-04-04",1.0805,1.1441,1.0647,1.1441,12528.0],["2000-04-05",1.1441,1.1441,1.1441,1.1441,14256.0],["2000-04-06",1.1441,1.1441,1.1441,1.1441,0.0],["2000-04-07",1.1441,1.1441,1.1441,1.1441,0.0],["2000-04-10",1.1362,1.1362,1.1362,1.1362,8640.0],["2000-04-11",1.0845,1.0845,1.0488,1.0488,13392.0],["2000-04-12",1.0469,1.0469,1.0469,1.0469,0.0],["2000-04-13",1.1155,1.1327,1.1155,1.1327,52800.0],["2000-04-14",1.2271,1.2271,1.0983,1.0983,19200.0],["2000-04-17",1.167,1.167,1.0983,1.0983,28400.0],["2000-04-18",1.2271,1.2271,1.1327,1.1327,44000.0],["2000-04-19",1.2013,1.2013,1.1498,1.2013,154000.0],["2000-04-20",1.167,1.167,1.167,1.167,43200.0],["2000-04-24",1.2356,1.2356,1.1155,1.2356,56000.0],["2000-04-25",1.2528,1.2528,1.2013,1.2013,49200.0],["2000-04-26",1.2528,1.27,1.167,1.27,53600.0],["2000-04-27",1.27,1.2871,1.2442,1.27,25600.0],["2000-04-28",1.2013,1.2356,1.2013,1.2356,29600.0],["2000-05-01",1.2528,1.2528,1.2356,1.2356,5600.0],["2000-05-02",1.2185,1.2442,1.2013,1.2442,26800.0],["2000-05-03",1.2442,1.2442,1.2442,1.2442,0.0],["2000-05-04",1.1756,1.1756,1.1756,1.1756,40000.0],["2000-05-05",1.167,1.167,1.167,1.167,1600.0],["2000-05-08",1.167,1.167,1.1498,1.1498,10400.0],["2000-05-09",1.1498,1.1498,1.1498,1.1498,0.0],["2000-05-10",1.1498,1.2356,1.1327,1.2356,19200.0],["2000-05-11",1.2185,1.2185,1.2185,1.2185,2400.0],["2000-05-12",1.2185,1.2185,1.2099,1.2185,37600.0],["2000-05-15",1.1327,1.1327,1.1327,1.1327,26400.0],["2000-05-16",1.1327,1.1327,1.1327,1.1327,8000.0],["2000-05-17",1.2185,1.2185,1.167,1.167,4000.0],["2000-05-18",1.2485,1.2485,1.1327,1.1327,12400.0],["2000-05-19",1.1327,1.1327,1.1327,1.1327,0.0],["2000-05-22",1.1327,1.1327,1.1327,1.1327,0.0],["2000-05-23",1.2013,1.2442,1.2013,1.2356,10400.0],["2000-05-24",1.2356,1.2356,1.2356,1.2356,4000.0],["2000-05-25",1.2292,1.2292,1.2292,1.2292,20000.0],["2000-05-26",1.167,1.167,1.167,1.167,1200.0],["2000-05-30",1.167,1.167,1.167,1.167,0.0],["2000-05-31",1.167,1.167,1.167,1.167,0.0],["2000-06-01",1.2185,1.2356,1.1327,1.167,52000.0],["2000-06-02",1.1927,1.2356,1.1927,1.2185,6800.0],["2000-06-05",1.1756,1.2185,1.167,1.167,42000.0],["2000-06-06",1.1756,1.1756,1.167,1.1756,62800.0],["2000-06-07",1.1756,1.1756,1.1584,1.167,29200.0],["2000-06-08",1.1498,1.27,1.1498,1.27,36400.0],["2000-06-09",1.27,1.27,1.27,1.27,8000.0],["2000-06-12",1.2013,1.27,1.2013,1.27,4400.0],["2000-06-13",1.27,1.27,1.2013,1.2356,16800.0],["2000-06-14",1.2356,1.2356,1.2356,1.2356,0.0],["2000-06-15",1.2485,1.2871,1.2356,1.2356,90800.0],["2000-06-16",1.2871,1.2871,1.2013,1.2013,42800.0],["2000-06-19",1.2013,1.2013,1.2013,1.2013,0.0],["2000-06-20",1.2013,1.2013,1.2013,1.2013,0.0],["2000-06-21",1.2356,1.2356,1.2356,1.2356,1600.0],["2000-06-22",1.1799,1.2185,1.167,1.167,70400.0],["2000-06-23",1.167,1.2356,1.167,1.167,172400.0],["2000-06-26",1.2528,1.2528,1.2185,1.2185,26800.0],["2000-06-27",1.2185,1.2185,1.2185,1.2185,8400.0],["2000-06-28",1.2185,1.2185,1.2185,1.2185,0.0],["2000-06-29",1.1842,1.2099,1.1842,1.2099,8800.0],["2000-06-30",1.1842,1.2271,1.0983,1.1541,42000.0],["2000-07-03",1.1498,1.1498,1.1498,1.1498,2000.0],["2000-07-05",1.1498,1.1498,1.1498,1.1498,0.0],["2000-07-06",1.1498,1.1498,1.1498,1.1498,0.0],["2000-07-07",1.2356,1.2356,1.2356,1.2356,1600.0],["2000-07-10",1.2356,1.2528,1.1155,1.2528,70800.0],["2000-07-11",1.1842,1.4759,1.1842,1.4416,188400.0],["2000-07-12",1.4587,1.4587,1.3129,1.3386,76000.0],["2000-07-13",1.3643,1.3729,1.3214,1.3729,30800.0],["2000-07-14",1.4073,1.4073,1.3901,1.4073,23200.0],["2000-07-17",1.3386,1.3386,1.3386,1.3386,4400.0],["2000-07-18",1.3386,1.3729,1.3386,1.3729,29600.0],["2000-07-19",1.433,1.433,1.3729,1.3729,48000.0],["2000-07-20",1.3558,1.3729,1.3386,1.3386,31600.0],["2000-07-21",1.4073,1.4073,1.3386,1.3386,12400.0],["2000-07-24",1.3386,1.3386,1.3386,1.3386,32400.0],["2000-07-25",1.3386,1.3386,1.3386,1.3386,2400.0],["2000-07-26",1.3815,1.4416,1.3643,1.4244,171200.0],["2000-07-27",1.4416,1.4759,1.3729,1.3729,43200.0],["2000-07-28",1.3987,1.3987,1.3729,1.3729,6400.0],["2000-07-31",1.4073,1.4158,1.3729,1.4158,304400.0],["2000-08-01",1.3901,1.3901,1.3643,1.3643,74400.0],["2000-08-02",1.3558,1.3729,1.3214,1.3214,84400.0],["2000-08-03",1.3257,1.4073,1.27,1.3043,79600.0],["2000-08-04",1.3386,1.3386,1.3214,1.3386,96800.0],["2000-08-07",1.3214,1.3558,1.3214,1.3558,44000.0],["2000-08-08",1.3643,1.3729,1.3386,1.3729,50000.0],["2000-08-09",1.3558,1.4073,1.3558,1.3729,52400.0],["2000-08-10",1.3729,1.3729,1.3729,1.3729,0.0],["2000-08-11",1.3386,1.3386,1.3386,1.3386,8000.0],["2000-08-14",1.3558,1.3987,1.3558,1.3987,51600.0],["2000-08-15",1.3987,1.4073,1.3901,1.3901,43200.0],["2000-08-16",1.4244,1.4416,1.4244,1.4244,94400.0],["2000-08-17",1.4416,1.4759,1.4416,1.4587,62800.0],["2000-08-18",1.4587,1.5789,1.4587,1.5102,64800.0],["2000-08-21",1.5789,1.596,1.4931,1.5445,320000.0],["2000-08-22",1.6046,1.6647,1.6046,1.6304,74800.0],["2000-08-23",1.6475,1.6647,1.6304,1.6475,355200.0],["2000-08-24",1.7162,1.7162,1.6647,1.6904,249200.0],["2000-08-25",1.6647,1.6647,1.5789,1.5789,49200.0],["2000-08-28",1.6218,1.7162,1.596,1.6647,227600.0],["2000-08-29",1.6647,1.7162,1.6647,1.6818,59200.0],["2000-08-30",1.7162,1.7162,1.7162,1.7162,22400.0],["2000-08-31",1.7333,1.7333,1.6818,1.7162,74400.0],["2000-09-01",1.7162,1.7848,1.7162,1.7848,21600.0],["2000-09-05",1.7505,1.802,1.7505,1.7505,39600.0],["2000-09-06",1.7505,1.7505,1.7505,1.7505,40400.0],["2000-09-07",1.7698,1.7719,1.7698,1.7719,2400.0],["2000-09-08",1.7676,1.7676,1.7505,1.7505,86000.0],["2000-09-11",1.7505,1.7505,1.7505,1.7505,0.0],["2000-09-12",1.7505,1.7505,1.7505,1.7505,8000.0],["2000-09-13",1.7505,1.7505,1.7505,1.7505,0.0],["2000-09-14",1.8277,1.8277,1.8277,1.8277,2400.0],["2000-09-15",1.8363,1.8363,1.8363,1.8363,6400.0],["2000-09-18",1.8363,1.8363,1.6647,1.7848,42000.0],["2000-09-19",1.7162,1.7162,1.7162,1.7162,800.0],["2000-09-20",1.7505,1.7848,1.7162,1.7848,125600.0],["2000-09-21",1.7848,1.7848,1.7333,1.7333,1200.0],["2000-09-22",1.7333,1.7333,1.7333,1.7333,0.0],["2000-09-25",1.8191,1.8191,1.8191,1.8191,4800.0],["2000-09-26",1.7676,1.7676,1.7676,1.7676,2800.0],["2000-09-27",1.7848,1.7848,1.7848,1.7848,12000.0],["2000-09-28",1.7934,1.7934,1.7676,1.7676,5200.0],["2000-09-29",1.8191,1.8535,1.8191,1.8535,10000.0],["2000-10-02",1.8191,1.8191,1.7848,1.7848,5200.0],["2000-10-03",1.7848,1.7848,1.7505,1.7848,70000.0],["2000-10-04",1.7848,1.7848,1.7676,1.7676,34400.0],["2000-10-05",1.7762,1.8535,1.7676,1.8535,52800.0],["2000-10-06",1.7848,1.7848,1.7848,1.7848,400.0],["2000-10-09",1.7848,1.7848,1.7848,1.7848,30800.0],["2000-10-10",1.8535,1.8535,1.7848,1.7848,5200.0],["2000-10-11",1.802,1.802,1.802,1.802,18400.0],["2000-10-12",1.8191,1.8535,1.8191,1.8535,82800.0],["2000-10-13",1.8191,1.9221,1.7848,1.8878,146400.0],["2000-10-16",1.8878,1.9907,1.8878,1.9221,134800.0],["2000-10-17",1.9049,1.9564,1.9049,1.9564,31200.0],["2000-10-18",1.9221,1.9564,1.9221,1.9564,1200.0],["2000-10-19",1.9393,1.9564,1.9393,1.9564,12000.0],["2000-10-20",1.9907,2.128,1.9907,2.0251,166000.0],["2000-10-23",2.1624,2.1624,2.0251,2.0251,18800.0],["2000-10-24",2.0937,2.0937,2.0079,2.0594,120400.0],["2000-10-25",2.0079,2.0079,1.9049,1.9049,180800.0],["2000-10-26",1.9564,1.9907,1.9221,1.9221,10400.0],["2000-10-27",1.9393,1.9393,1.8792,1.8878,57200.0],["2000-10-30",1.9564,1.9907,1.9564,1.9907,8000.0],["2000-10-31",1.9907,1.9907,1.9221,1.9907,12400.0],["2000-11-01",1.9907,1.9907,1.9907,1.9907,17200.0],["2000-11-02",1.9907,1.9907,1.9564,1.9564,69600.0],["2000-11-03",1.9907,1.9907,1.9907,1.9907,9200.0],["2000-11-06",2.0079,2.0079,1.9564,1.9564,18000.0],["2000-11-07",1.9907,1.9907,1.9564,1.9564,8400.0],["2000-11-08",1.9221,1.9907,1.9135,1.9907,23200.0],["2000-11-09",1.9135,1.9135,1.9049,1.9049,20400.0],["2000-11-10",1.9564,1.9564,1.9049,1.9049,6400.0],["2000-11-13",1.9049,1.9049,1.8878,1.8878,21600.0],["2000-11-14",1.9049,1.9049,1.8706,1.8706,2400.0],["2000-11-15",1.8706,1.8706,1.8706,1.8706,0.0],["2000-11-16",1.9564,1.9907,1.9049,1.9049,44800.0],["2000-11-17",1.9564,1.9564,1.9564,1.9564,2400.0],["2000-11-20",1.9564,1.9564,1.9049,1.9221,104000.0],["2000-11-21",1.9221,1.9221,1.9221,1.9221,0.0],["2000-11-22",1.9221,1.9221,1.8706,1.8878,123200.0],["2000-11-24",1.8878,1.8878,1.8878,1.8878,40000.0],["2000-11-27",1.8878,1.8878,1.8878,1.8878,0.0],["2000-11-28",1.8878,1.8878,1.8878,1.8878,12800.0],["2000-11-29",1.9564,1.9564,1.8878,1.8878,5200.0],["2000-11-30",1.8878,1.9564,1.8878,1.9049,579200.0],["2000-12-01",1.9049,1.9049,1.9049,1.9049,0.0],["2000-12-04",1.9221,1.9221,1.9049,1.9049,6400.0],["2000-12-05",1.9049,1.9221,1.9049,1.9221,51200.0],["2000-12-06",1.9221,1.9221,1.9049,1.9135,46000.0],["2000-12-07",1.9221,1.9221,1.9135,1.9135,20000.0],["2000-12-08",1.9135,1.9221,1.9049,1.9221,20400.0],["2000-12-11",1.9221,1.9564,1.9049,1.9221,414800.0],["2000-12-12",1.9564,1.9907,1.9564,1.9907,4400.0],["2000-12-13",1.9907,2.0251,1.9736,2.0251,83200.0],["2000-12-14",2.0594,2.0937,2.0165,2.0165,74400.0],["2000-12-15",2.0766,2.128,2.0594,2.0766,18000.0],["2000-12-18",2.1195,2.128,1.9907,2.0594,131600.0],["2000-12-19",2.0422,2.0937,2.0422,2.0594,78800.0],["2000-12-20",2.0594,2.128,2.0594,2.0937,72800.0],["2000-12-21",2.1109,2.1109,2.0594,2.0594,74000.0],["2000-12-22",2.1109,2.2825,2.1109,2.2825,254400.0],["2000-12-26",2.4498,2.8574,2.437,2.7115,531200.0],["2000-12-27",2.7673,2.7802,2.6086,2.6429,112000.0],["2000-12-28",2.7115,2.7459,2.6086,2.7459,96400.0],["2000-12-29",2.7459,2.7802,2.6944,2.7459,81200.0],["2001-01-02",2.763,2.763,2.5914,2.6171,128000.0],["2001-01-03",2.5914,2.6601,2.3082,2.6601,253200.0],["2001-01-04",2.5571,2.7459,2.5571,2.6772,28800.0],["2001-01-05",2.6429,2.6429,2.3855,2.5571,133600.0],["2001-01-08",2.5313,2.6086,2.334,2.4541,83600.0],["2001-01-09",2.3683,2.5742,2.3683,2.5056,66000.0],["2001-01-10",2.4713,2.4713,2.4198,2.4713,69200.0],["2001-01-11",2.4112,2.4884,2.3855,2.4713,20000.0],["2001-01-12",2.5056,2.5056,2.3683,2.4026,35600.0],["2001-01-16",2.3683,2.4713,2.334,2.4713,24800.0],["2001-01-17",2.4713,2.5399,2.4541,2.5056,114000.0],["2001-01-18",2.4884,2.5571,2.4541,2.5056,60800.0],["2001-01-19",2.4026,2.5571,2.4026,2.5571,14800.0],["2001-01-22",2.4713,2.5399,2.4713,2.5056,34000.0],["2001-01-23",2.4713,2.4713,2.3511,2.4713,63200.0],["2001-01-24",2.3855,2.4627,2.3855,2.4627,4800.0],["2001-01-25",2.4884,2.5056,2.4026,2.5056,40400.0],["2001-01-26",2.4884,2.5056,2.4713,2.5056,8000.0],["2001-01-29",2.5056,2.5228,2.4198,2.4198,32400.0],["2001-01-30",2.4884,2.4884,2.4884,2.4884,8400.0],["2001-01-31",2.4884,2.5399,2.4627,2.5399,12000.0],["2001-02-01",2.5399,2.6429,2.5228,2.5657,163600.0],["2001-02-02",2.6343,2.6772,2.6,2.6772,284000.0],["2001-02-05",2.7544,2.7544,2.6601,2.6772,341200.0],["2001-02-06",2.6858,2.7373,2.6343,2.7373,54400.0],["2001-02-07",2.7373,2.7373,2.6257,2.6772,64400.0],["2001-02-08",2.6686,2.7201,2.6257,2.6772,96800.0],["2001-02-09",2.6257,2.6772,2.6086,2.6772,33200.0],["2001-02-12",2.6772,2.6772,2.5228,2.6429,101200.0],["2001-02-13",2.6,2.6,2.5313,2.5313,73200.0],["2001-02-14",2.5399,2.6086,2.5399,2.6086,46400.0],["2001-02-15",2.6086,2.6086,2.5142,2.5571,60000.0],["2001-02-16",2.5828,2.6429,2.5228,2.5228,97600.0],["2001-02-20",2.5056,2.5571,2.5056,2.5399,16000.0],["2001-02-21",2.4927,2.497,2.4198,2.4884,35600.0],["2001-02-22",2.4541,2.4884,2.334,2.3683,102000.0],["2001-02-23",2.3683,2.4026,2.3511,2.394,17600.0],["2001-02-26",2.437,2.437,2.334,2.334,12800.0],["2001-02-27",2.4026,2.4026,2.3683,2.4026,9200.0],["2001-02-28",2.3683,2.4884,2.334,2.437,45200.0],["2001-03-01",2.3683,2.5056,2.3683,2.4198,4400.0],["2001-03-02",2.3855,2.5056,2.3855,2.5056,6400.0],["2001-03-05",2.5056,2.5056,2.4026,2.4713,9600.0],["2001-03-06",2.4713,2.4713,2.4713,2.4713,400.0],["2001-03-07",2.4713,2.4713,2.4713,2.4713,800.0],["2001-03-08",2.437,2.5313,2.437,2.4884,2800.0],["2001-03-09",2.5056,2.5399,2.5056,2.5399,5200.0],["2001-03-12",2.5399,2.5399,2.437,2.5399,7600.0],["2001-03-13",2.5399,2.5399,2.5228,2.5228,10400.0],["2001-03-14",2.4713,2.4713,2.4713,2.4713,8000.0],["2001-03-15",2.4026,2.4112,2.4026,2.4112,14400.0],["2001-03-16",2.4026,2.4026,2.3168,2.3168,33600.0],["2001-03-19",2.3168,2.334,2.2997,2.3168,52400.0],["2001-03-20",2.3168,2.3426,2.3168,2.334,10000.0],["2001-03-21",2.334,2.334,2.3168,2.3168,123200.0],["2001-03-22",2.3168,2.334,2.231,2.2482,106400.0],["2001-03-23",2.2653,2.3168,2.231,2.2653,53600.0],["2001-03-26",2.1967,2.2571,2.1967,2.2489,52000.0],["2001-03-27",2.2447,2.334,2.231,2.2832,68800.0],["2001-03-28",2.2379,2.2379,2.2379,2.2379,1600.0],["2001-03-29",2.2379,2.2379,2.2379,2.2379,400.0],["2001-03-30",2.3477,2.5399,2.334,2.5399,476000.0],["2001-04-02",2.5537,2.6086,2.3395,2.5399,51600.0],["2001-04-03",2.3614,2.4273,2.2928,2.3367,20800.0],["2001-04-04",2.3367,2.4026,2.3367,2.3367,13600.0],["2001-04-05",2.3367,2.3546,2.2379,2.2502,45200.0],["2001-04-06",2.2406,2.2406,2.2255,2.2255,48800.0],["2001-04-09",2.2379,2.2379,2.1967,2.1967,28000.0],["2001-04-10",2.1967,2.1967,2.1692,2.1692,36400.0],["2001-04-11",2.1692,2.1898,2.1679,2.1898,20800.0],["2001-04-12",2.1967,2.3312,2.1967,2.2626,49200.0],["2001-04-16",2.1967,2.2104,2.1967,2.2104,800.0],["2001-04-17",2.1967,2.1967,2.1624,2.1967,13600.0],["2001-04-18",2.2626,2.334,2.2626,2.2653,28000.0],["2001-04-19",2.231,2.2997,2.1967,2.2997,10000.0],["2001-04-20",2.3204,2.3204,2.3204,2.3204,0.0],["2001-04-23",2.2124,2.2124,2.2124,2.2124,800.0],["2001-04-24",2.2124,2.2124,2.2124,2.2124,7600.0],["2001-04-25",2.211,2.211,2.2041,2.2041,10000.0],["2001-04-26",2.2041,2.2249,2.2041,2.2249,46400.0],["2001-04-27",2.2055,2.2068,2.2041,2.2041,28800.0],["2001-04-30",2.2041,2.2041,2.2027,2.2027,78800.0],["2001-05-01",2.2027,2.2235,2.1985,2.1985,28800.0],["2001-05-02",2.2027,2.2789,2.1985,2.2789,15600.0],["2001-05-03",2.2789,2.2789,2.2789,2.2789,0.0],["2001-05-04",2.2512,2.2512,2.0101,2.0628,95200.0],["2001-05-07",2.0808,2.1888,2.078,2.078,70000.0],["2001-05-08",2.078,2.2165,2.078,2.0794,23600.0],["2001-05-09",2.078,2.1473,2.0434,2.0794,29200.0],["2001-05-10",2.1126,2.1611,2.0642,2.1473,45600.0],["2001-05-11",2.078,2.0919,1.9741,2.0919,60800.0],["2001-05-14",2.1043,2.1057,2.0503,2.1057,58800.0],["2001-05-15",2.1126,2.1126,2.078,2.1126,20400.0],["2001-05-16",2.0988,2.0988,2.0988,2.0988,3600.0],["2001-05-17",2.0988,2.1126,2.0988,2.1126,20400.0],["2001-05-18",2.1126,2.1958,2.1057,2.1958,3200.0],["2001-05-21",2.2165,2.2165,2.2165,2.2165,2800.0],["2001-05-22",2.2165,2.2359,2.2027,2.2027,22800.0],["2001-05-23",2.1958,2.1958,2.1888,2.1888,24000.0],["2001-05-24",2.2165,2.2304,2.2165,2.2304,28400.0],["2001-05-25",2.2235,2.2235,2.2235,2.2235,4400.0],["2001-05-29",2.2165,2.2165,2.2165,2.2165,2400.0],["2001-05-30",2.2165,2.3094,2.2096,2.3094,37600.0],["2001-05-31",2.3094,2.3094,2.3094,2.3094,0.0],["2001-06-01",2.2927,2.3094,2.2858,2.3094,31600.0],["2001-06-04",2.3135,2.3135,2.2858,2.2858,1600.0],["2001-06-05",2.2997,2.2997,2.2858,2.2858,7600.0],["2001-06-06",2.2858,2.2858,2.2442,2.2442,5600.0],["2001-06-07",2.2304,2.2442,2.2096,2.2096,29600.0],["2001-06-08",2.2165,2.2165,2.2027,2.2027,32400.0],["2001-06-11",2.2165,2.2165,2.2165,2.2165,400.0],["2001-06-12",2.2165,2.2165,2.2165,2.2165,29600.0],["2001-06-13",2.2165,2.2165,2.2165,2.2165,0.0],["2001-06-14",2.2235,2.2235,2.2165,2.2165,19200.0],["2001-06-15",2.2165,2.2165,2.2165,2.2165,0.0],["2001-06-18",2.2442,2.2442,2.2442,2.2442,400.0],["2001-06-19",2.272,2.272,2.2027,2.2179,18000.0],["2001-06-20",2.2373,2.2373,2.2165,2.2165,10000.0],["2001-06-21",2.2165,2.2165,2.2165,2.2165,0.0],["2001-06-22",2.2152,2.2152,2.2027,2.2027,9600.0],["2001-06-25",2.2165,2.2165,2.2027,2.2027,5600.0],["2001-06-26",2.1861,2.2027,2.1861,2.2027,2400.0],["2001-06-27",2.2304,2.2858,2.1819,2.2858,17200.0],["2001-06-28",2.2165,2.2858,2.2165,2.2858,14800.0],["2001-06-29",2.2165,2.2165,2.2165,2.2165,9600.0],["2001-07-02",2.2706,2.2706,2.2706,2.2706,7200.0],["2001-07-03",2.2581,2.2581,2.2165,2.2165,8800.0],["2001-07-05",2.2165,2.283,2.2165,2.283,12800.0],["2001-07-06",2.2193,2.2193,2.1985,2.1985,24400.0],["2001-07-09",2.1985,2.2165,2.1985,2.2165,14800.0],["2001-07-10",2.2359,2.2442,2.2124,2.2165,115200.0],["2001-07-11",2.2165,2.2235,2.2165,2.2235,25200.0],["2001-07-12",2.2498,2.2636,2.2193,2.2373,80000.0],["2001-07-13",2.2484,2.2498,2.2304,2.2304,16800.0],["2001-07-16",2.272,2.6321,2.272,2.5005,52000.0],["2001-07-17",2.6114,2.6917,2.5837,2.6183,79200.0],["2001-07-18",2.6321,2.7374,2.592,2.736,127200.0],["2001-07-19",2.743,2.743,2.6197,2.6211,106400.0],["2001-07-20",2.6391,2.7014,2.6114,2.6321,64000.0],["2001-07-23",2.6294,2.7014,2.6294,2.6321,91600.0],["2001-07-24",2.6945,2.7014,2.5989,2.5989,19200.0],["2001-07-25",2.6044,2.6321,2.495,2.5282,106400.0],["2001-07-26",2.5282,2.5615,2.459,2.4936,52800.0],["2001-07-27",2.513,2.513,2.4867,2.5047,32400.0],["2001-07-30",2.4784,2.5629,2.4784,2.5629,167200.0],["2001-07-31",2.603,2.6931,2.5449,2.6321,222000.0],["2001-08-01",2.6321,2.743,2.6114,2.743,51600.0],["2001-08-02",2.6876,2.7153,2.6876,2.7014,36400.0],["2001-08-03",2.7014,2.754,2.7014,2.754,52000.0],["2001-08-06",2.7707,2.7707,2.7083,2.7693,169200.0],["2001-08-07",2.7693,2.779,2.7222,2.743,86800.0],["2001-08-08",2.743,2.743,2.743,2.743,0.0],["2001-08-09",2.7693,2.8316,2.7693,2.7707,56800.0],["2001-08-10",2.7679,2.7984,2.7651,2.7651,28800.0],["2001-08-13",2.7762,2.7762,2.7734,2.7734,20000.0],["2001-08-14",2.7707,2.7734,2.7707,2.7734,14800.0],["2001-08-15",2.7734,2.797,2.736,2.7693,102400.0],["2001-08-16",2.7527,2.7637,2.736,2.7637,96400.0],["2001-08-17",2.7707,2.7707,2.736,2.7707,33200.0],["2001-08-20",2.7707,2.7776,2.7582,2.7776,12000.0],["2001-08-21",2.779,2.833,2.7637,2.7984,133600.0],["2001-08-22",2.7984,2.7984,2.7707,2.7707,54000.0],["2001-08-23",2.7707,2.7707,2.7707,2.7707,9600.0],["2001-08-24",2.7707,2.7707,2.736,2.736,23200.0],["2001-08-27",2.736,2.736,2.7222,2.7222,32400.0],["2001-08-28",2.743,2.743,2.6876,2.6876,8000.0],["2001-08-29",2.6806,2.736,2.664,2.7014,19200.0],["2001-08-30",2.7083,2.7776,2.7083,2.7499,80400.0],["2001-08-31",2.7707,2.7707,2.7083,2.743,636400.0],["2001-09-04",2.743,2.743,2.736,2.736,7200.0],["2001-09-05",2.7499,2.7499,2.7499,2.7499,2800.0],["2001-09-06",2.7637,2.779,2.7444,2.7651,388800.0],["2001-09-07",2.7707,2.7887,2.7111,2.7887,50800.0],["2001-09-10",2.7818,2.7818,2.7222,2.7776,120800.0],["2001-09-17",2.7527,2.7527,2.6405,2.7222,90800.0],["2001-09-18",2.646,2.646,2.5975,2.6252,18800.0],["2001-09-19",2.7014,2.736,2.6321,2.6834,39200.0],["2001-09-20",2.6335,2.6335,2.5019,2.5019,94000.0],["2001-09-21",2.5144,2.5144,2.4881,2.4881,4400.0],["2001-09-24",2.4867,2.5296,2.4867,2.4936,9600.0],["2001-09-25",2.4936,2.5282,2.4798,2.4798,75600.0],["2001-09-26",2.4798,2.5005,2.4105,2.452,65200.0],["2001-09-27",2.4119,2.4798,2.2249,2.3828,41600.0],["2001-09-28",2.2858,2.5352,2.2858,2.5352,54400.0],["2001-10-01",2.4243,2.5338,2.4243,2.4243,17200.0],["2001-10-02",2.4243,2.5213,2.2858,2.3966,14000.0],["2001-10-03",2.4313,2.4659,2.4313,2.452,146800.0],["2001-10-04",2.452,2.5213,2.452,2.5213,28000.0],["2001-10-05",2.5352,2.5352,2.4936,2.4936,11600.0],["2001-10-08",2.5282,2.5282,2.4243,2.4243,10400.0],["2001-10-09",2.4188,2.6626,2.4174,2.5435,41200.0],["2001-10-10",2.5227,2.6598,2.4936,2.6598,1310000.0],["2001-10-11",2.7568,2.8261,2.6391,2.646,724800.0],["2001-10-12",2.6321,2.6737,2.5629,2.5837,112400.0],["2001-10-15",2.5837,2.6114,2.4798,2.4936,44400.0],["2001-10-16",2.4881,2.5629,2.4881,2.5629,4400.0],["2001-10-17",2.4936,2.5837,2.4798,2.5837,38800.0],["2001-10-18",2.4936,2.5629,2.4936,2.5629,1600.0],["2001-10-19",2.5629,2.5629,2.4936,2.4936,5600.0],["2001-10-22",2.495,2.5975,2.495,2.5906,11200.0],["2001-10-23",2.5629,2.5975,2.5629,2.5837,44400.0],["2001-10-24",2.5656,2.5975,2.5282,2.5601,9600.0],["2001-10-25",2.5282,2.5282,2.3897,2.4243,25600.0],["2001-10-26",2.3911,2.4936,2.3897,2.4313,25600.0],["2001-10-29",2.5393,2.5393,2.4243,2.4243,18800.0],["2001-10-30",2.4243,2.4936,2.4243,2.4936,28000.0],["2001-10-31",2.3966,2.452,2.3412,2.452,41600.0],["2001-11-01",2.3551,2.4243,2.3135,2.4243,26000.0],["2001-11-02",2.2858,2.3897,2.2512,2.3551,29200.0],["2001-11-05",2.3287,2.3551,2.272,2.272,12000.0],["2001-11-06",2.3551,2.3551,2.2886,2.3551,36800.0],["2001-11-07",2.3468,2.3551,2.3468,2.3551,1600.0],["2001-11-08",2.2997,2.3828,2.2997,2.3689,28400.0],["2001-11-09",2.2927,2.3481,2.265,2.2706,27200.0],["2001-11-12",2.272,2.3412,2.272,2.3204,28400.0],["2001-11-13",2.3384,2.4243,2.2858,2.2858,139600.0],["2001-11-14",2.2858,2.2997,2.2858,2.2858,84400.0],["2001-11-15",2.2927,2.2997,2.2858,2.2858,82000.0],["2001-11-16",2.2886,2.2886,2.1819,2.2165,38800.0],["2001-11-19",2.2165,2.2235,2.1888,2.2027,118800.0],["2001-11-20",2.2165,2.2512,2.1902,2.2096,54800.0],["2001-11-21",2.2165,2.3204,2.2165,2.2442,73200.0],["2001-11-23",2.247,2.265,2.247,2.265,1200.0],["2001-11-26",2.3204,2.3204,2.2512,2.2858,422000.0],["2001-11-27",2.3135,2.3135,2.2512,2.265,230000.0],["2001-11-28",2.2858,2.2858,2.2512,2.2512,6800.0],["2001-11-29",2.2512,2.2512,2.2332,2.2332,37600.0],["2001-11-30",2.2332,2.265,2.2332,2.265,28000.0],["2001-12-03",2.2789,2.2858,2.2789,2.2858,4400.0],["2001-12-04",2.2595,2.2789,2.2442,2.2789,15200.0],["2001-12-05",2.272,2.272,2.2373,2.2373,16800.0],["2001-12-06",2.2442,2.2512,2.078,2.1154,64800.0],["2001-12-07",2.1334,2.1681,2.1126,2.1265,150400.0],["2001-12-10",2.1265,2.2165,2.1126,2.1126,570800.0],["2001-12-11",2.1126,2.175,2.078,2.078,40400.0],["2001-12-12",2.1403,2.1819,2.078,2.1611,72000.0],["2001-12-13",2.1473,2.1542,2.1334,2.1334,239200.0],["2001-12-14",2.1126,2.1611,2.1126,2.1611,5200.0],["2001-12-17",2.1611,2.1611,2.0988,2.0988,6800.0],["2001-12-18",2.0988,2.1473,2.0919,2.1473,39200.0],["2001-12-19",2.1445,2.1473,2.0919,2.1265,198000.0],["2001-12-20",2.1126,2.1196,2.0919,2.1196,52000.0],["2001-12-21",2.1417,2.1417,2.1029,2.1334,27600.0],["2001-12-24",2.1334,2.1334,2.1265,2.1265,17600.0],["2001-12-26",2.1265,2.1334,2.1057,2.1265,8000.0],["2001-12-27",2.1265,2.1293,2.0919,2.1293,134400.0],["2001-12-28",2.1265,2.1334,2.0919,2.0946,104000.0],["2001-12-31",2.1265,2.1265,2.0572,2.1126,79600.0],["2002-01-02",2.1126,2.1861,2.1126,2.1861,7600.0],["2002-01-03",2.1694,2.1819,2.1473,2.1791,19200.0],["2002-01-04",2.1611,2.2512,2.1611,2.2165,72800.0],["2002-01-07",2.2373,2.272,2.2373,2.272,9600.0],["2002-01-08",2.2706,2.3551,2.2706,2.3426,36800.0],["2002-01-09",2.3551,2.459,2.3274,2.3689,92000.0],["2002-01-10",2.4174,2.452,2.3966,2.3966,27200.0],["2002-01-11",2.452,2.452,2.4451,2.452,7600.0],["2002-01-14",2.362,2.4382,2.362,2.3897,24800.0],["2002-01-15",2.4382,2.5629,2.3897,2.495,110400.0],["2002-01-16",2.5213,2.6044,2.4936,2.6044,20400.0],["2002-01-17",2.6446,2.7222,2.5837,2.6044,354800.0],["2002-01-18",2.5975,2.6391,2.5975,2.6114,70400.0],["2002-01-22",2.6391,2.6598,2.6183,2.6183,6000.0],["2002-01-23",2.6044,2.6876,2.6044,2.646,25600.0],["2002-01-24",2.6321,2.6529,2.6321,2.6529,12400.0],["2002-01-25",2.6529,2.6529,2.6224,2.6224,40400.0],["2002-01-28",2.6224,2.6391,2.6224,2.6321,51200.0],["2002-01-29",2.6224,2.6321,2.6224,2.6224,26800.0],["2002-01-30",2.6321,2.6668,2.6321,2.6557,164800.0],["2002-01-31",2.6321,2.6571,2.6321,2.6321,158800.0],["2002-02-01",2.6529,2.6529,2.6321,2.6391,69200.0],["2002-02-04",2.646,2.646,2.6266,2.6266,99200.0],["2002-02-05",2.6266,2.6266,2.6224,2.6224,59200.0],["2002-02-06",2.6238,2.6266,2.6224,2.6266,24400.0],["2002-02-07",2.6224,2.6294,2.6114,2.6197,180000.0],["2002-02-08",2.628,2.628,2.5892,2.6197,10000.0],["2002-02-11",2.6114,2.6183,2.5975,2.6086,129600.0],["2002-02-12",2.6183,2.6183,2.5975,2.6183,22400.0],["2002-02-13",2.6044,2.6363,2.6044,2.6363,61200.0],["2002-02-14",2.6321,2.6321,2.6114,2.6238,13600.0],["2002-02-15",2.6058,2.6321,2.6058,2.6252,10800.0],["2002-02-19",2.6114,2.6321,2.5906,2.6321,110800.0],["2002-02-20",2.6183,2.6252,2.4936,2.6252,307200.0],["2002-02-21",2.592,2.6321,2.5906,2.5906,16400.0],["2002-02-22",2.5837,2.6114,2.5837,2.5906,8000.0],["2002-02-25",2.6044,2.6044,2.5643,2.5643,25600.0],["2002-02-26",2.5629,2.5753,2.29,2.3024,45200.0],["2002-02-27",2.3232,2.5102,2.3232,2.5102,31600.0],["2002-02-28",2.5144,2.5643,2.513,2.5643,6400.0],["2002-03-01",2.5837,2.6252,2.5837,2.6252,52000.0],["2002-03-04",2.6266,2.6321,2.6044,2.6321,69600.0],["2002-03-05",2.6321,2.6321,2.5975,2.5975,16400.0],["2002-03-06",2.5975,2.6183,2.5975,2.6183,1600.0],["2002-03-07",2.6321,2.6391,2.6238,2.6252,24400.0],["2002-03-08",2.6044,2.6321,2.6003,2.6183,168800.0],["2002-03-11",2.646,2.6668,2.6183,2.6668,28400.0],["2002-03-12",2.6668,2.7014,2.6668,2.7014,35600.0],["2002-03-13",2.7,2.7083,2.7,2.7014,39200.0],["2002-03-14",2.5975,2.7554,2.5961,2.7042,164400.0],["2002-03-15",2.7624,2.7637,2.7347,2.7624,16000.0],["2002-03-18",2.7374,2.7693,2.7374,2.761,134400.0],["2002-03-19",2.7693,2.7734,2.7568,2.7693,72800.0],["2002-03-20",2.7693,2.7845,2.7499,2.7831,69600.0],["2002-03-21",2.7762,2.7776,2.7707,2.7707,55600.0],["2002-03-22",2.7776,2.8247,2.7637,2.8025,235200.0],["2002-03-25",2.833,2.833,2.7984,2.8261,26000.0],["2002-03-26",2.84,2.9249,2.84,2.9249,42000.0],["2002-03-27",2.9263,2.9945,2.9096,2.9653,24800.0],["2002-03-28",2.9918,3.1463,2.9583,3.0279,138400.0],["2002-04-01",3.0266,3.0976,2.9862,3.0836,15200.0],["2002-04-02",3.0628,3.2368,3.0628,3.0628,48400.0],["2002-04-03",3.0628,3.1588,3.0628,3.1045,72800.0],["2002-04-04",3.1602,3.2089,3.1449,3.1532,19200.0],["2002-04-05",3.202,3.2368,3.1672,3.1686,14800.0],["2002-04-08",3.2159,3.2159,3.1532,3.1546,19600.0],["2002-04-09",3.1602,3.202,3.1602,3.202,21200.0],["2002-04-10",3.195,3.2159,3.1811,3.195,25600.0],["2002-04-11",3.195,3.2089,3.1811,3.1825,27200.0],["2002-04-12",3.202,3.202,3.1741,3.202,10800.0],["2002-04-15",3.202,3.2368,3.1894,3.202,28000.0],["2002-04-16",3.2006,3.2646,3.1602,3.202,58000.0],["2002-04-17",3.195,3.2785,3.195,3.2368,90800.0],["2002-04-18",3.2368,3.2925,3.2229,3.2925,22000.0],["2002-04-19",3.2229,3.2577,3.021,3.0238,98400.0],["2002-04-22",3.0516,3.0822,2.9597,2.9597,101600.0],["2002-04-23",3.0544,3.0822,2.9862,3.0182,50000.0],["2002-04-24",3.0085,3.0488,2.9597,3.046,26800.0],["2002-04-25",3.0641,3.1644,3.0641,3.1532,44800.0],["2002-04-26",3.1797,3.188,3.1254,3.1602,52800.0],["2002-04-29",3.1602,3.1922,3.0836,3.0976,36000.0],["2002-04-30",3.0976,3.2493,3.0906,3.2368,80000.0],["2002-05-01",3.2089,3.2493,3.1686,3.202,235600.0],["2002-05-02",3.202,3.202,3.1546,3.202,124400.0],["2002-05-03",3.2006,3.2006,3.1546,3.188,11600.0],["2002-05-06",3.1867,3.202,3.1254,3.1254,112800.0],["2002-05-07",3.1463,3.202,3.1393,3.1811,22800.0],["2002-05-08",3.1769,3.1978,3.1351,3.1351,64400.0],["2002-05-09",3.195,3.195,3.1672,3.1672,66400.0],["2002-05-10",3.1393,3.1672,3.1338,3.1672,21200.0],["2002-05-13",3.1338,3.1338,3.1338,3.1338,3600.0],["2002-05-14",3.1338,3.1853,3.1338,3.1644,56400.0],["2002-05-15",3.1644,3.1672,3.1463,3.1672,20400.0],["2002-05-16",3.1672,3.202,3.1477,3.1477,47600.0],["2002-05-17",3.1992,3.1992,3.1463,3.1741,496400.0],["2002-05-20",3.1992,3.1992,3.1463,3.195,73600.0],["2002-05-21",3.1908,3.195,3.1532,3.1532,63200.0],["2002-05-22",3.1936,3.1936,3.1491,3.1491,68800.0],["2002-05-23",3.1811,3.188,3.1463,3.1867,23200.0],["2002-05-24",3.1797,3.188,3.163,3.188,40800.0],["2002-05-28",3.1616,3.1616,3.1532,3.1532,41200.0],["2002-05-29",3.1713,3.2382,3.1713,3.2382,110400.0],["2002-05-30",3.202,3.202,3.1741,3.1741,19200.0],["2002-05-31",3.1992,3.2716,3.1853,3.2716,83200.0],["2002-06-03",3.2716,3.2716,3.2618,3.2646,4000.0],["2002-06-04",3.2368,3.2646,3.2145,3.2577,91200.0],["2002-06-05",3.2145,3.2577,3.1602,3.2089,55200.0],["2002-06-06",3.2298,3.2298,3.1115,3.1115,15200.0],["2002-06-07",3.1324,3.1811,3.092,3.1115,108800.0],["2002-06-10",3.1115,3.1421,3.1115,3.1226,16400.0],["2002-06-11",3.1254,3.1379,3.1059,3.1059,16400.0],["2002-06-12",3.1087,3.1324,3.0836,3.0892,18000.0],["2002-06-13",3.0906,3.1184,3.0836,3.0976,16800.0],["2002-06-14",3.0836,3.124,3.0628,3.0641,13200.0],["2002-06-17",3.0906,3.0976,3.0433,3.0628,32800.0],["2002-06-18",3.0433,3.0767,3.0433,3.0767,8800.0],["2002-06-19",3.0433,3.0976,3.0433,3.0976,27600.0],["2002-06-20",3.0976,3.0976,3.0767,3.0976,30400.0],["2002-06-21",3.0962,3.1073,3.0641,3.0655,21200.0],["2002-06-24",3.1073,3.1073,3.0614,3.0934,30400.0],["2002-06-25",3.0878,3.0878,3.0697,3.0781,61600.0],["2002-06-26",3.0921,3.1214,3.0277,3.0599,71600.0],["2002-06-27",3.1116,3.1438,3.0557,3.141,48800.0],["2002-06-28",3.1354,3.3438,3.0655,3.2179,888000.0],["2002-07-01",3.2711,3.2864,3.2305,3.2613,90800.0],["2002-07-02",3.2025,3.2864,3.1732,3.2095,54000.0],["2002-07-03",3.2305,3.2305,3.1466,3.1466,32000.0],["2002-07-05",3.1732,3.2305,3.1732,3.2165,9600.0],["2002-07-08",3.2445,3.2445,3.1494,3.1997,63600.0],["2002-07-09",3.1997,3.2165,3.1606,3.1606,33200.0],["2002-07-10",3.2011,3.2165,3.1522,3.2165,31200.0],["2002-07-11",3.2165,3.2165,3.1606,3.1746,37600.0],["2002-07-12",3.2151,3.2151,3.1466,3.1536,38800.0],["2002-07-15",3.2025,3.2025,3.1046,3.106,37200.0],["2002-07-16",3.1046,3.1522,3.1046,3.141,55600.0],["2002-07-17",3.169,3.169,3.1032,3.1326,35600.0],["2002-07-18",3.113,3.1256,2.9536,2.9536,70400.0],["2002-07-19",2.9536,2.9536,2.7424,2.7424,52000.0],["2002-07-22",2.7452,2.7606,2.6557,2.6557,48400.0],["2002-07-23",2.6641,2.6711,2.5942,2.597,78000.0],["2002-07-24",2.5942,2.7131,2.5033,2.7131,100000.0],["2002-07-25",2.7173,2.7816,2.6921,2.7816,20000.0],["2002-07-26",2.7872,2.79,2.7089,2.79,14400.0],["2002-07-29",2.7928,2.797,2.7215,2.769,24000.0],["2002-07-30",2.79,2.811,2.755,2.811,128000.0],["2002-07-31",2.7886,2.8291,2.776,2.7788,68400.0],["2002-08-01",2.7788,2.811,2.7704,2.7774,48800.0],["2002-08-02",2.8124,2.8138,2.7117,2.7117,20000.0],["2002-08-05",2.811,2.8179,2.727,2.7704,40000.0],["2002-08-06",2.7956,2.7956,2.7802,2.7816,18400.0],["2002-08-07",2.7942,2.7942,2.755,2.755,64400.0],["2002-08-08",2.79,2.79,2.7564,2.783,34800.0],["2002-08-09",2.7886,2.7886,2.762,2.762,74000.0],["2002-08-12",2.762,2.797,2.7522,2.7522,202800.0],["2002-08-13",2.7816,2.7844,2.748,2.7508,77200.0],["2002-08-14",2.741,2.7872,2.741,2.741,11600.0],["2002-08-15",2.7816,2.8263,2.7354,2.797,159600.0],["2002-08-16",2.79,2.8291,2.7774,2.7774,210000.0],["2002-08-19",2.7634,2.8333,2.762,2.8263,59200.0],["2002-08-20",2.8291,2.8291,2.7704,2.7704,444400.0],["2002-08-21",2.769,2.8263,2.769,2.797,42400.0],["2002-08-22",2.776,2.8291,2.776,2.7942,33200.0],["2002-08-23",2.8263,2.8263,2.7704,2.7704,13200.0],["2002-08-26",2.804,2.8389,2.755,2.8389,34400.0],["2002-08-27",2.8389,2.8389,2.7774,2.7774,206800.0],["2002-08-28",2.776,2.7928,2.6921,2.6921,15600.0],["2002-08-29",2.6921,2.8249,2.6921,2.7998,65200.0],["2002-08-30",2.8375,2.8375,2.7466,2.755,254800.0],["2002-09-03",2.727,2.8165,2.6935,2.8165,16400.0],["2002-09-04",2.7676,2.769,2.7284,2.769,11200.0],["2002-09-05",2.6921,2.7536,2.6921,2.727,36400.0],["2002-09-06",2.727,2.79,2.6222,2.7284,42800.0],["2002-09-09",2.727,2.7368,2.6431,2.6963,21200.0],["2002-09-10",2.6361,2.6361,2.5662,2.5732,38800.0],["2002-09-11",2.5802,2.5802,2.5522,2.5522,4800.0],["2002-09-12",2.5522,2.569,2.548,2.5536,12000.0],["2002-09-13",2.5718,2.5732,2.5355,2.5718,30800.0],["2002-09-16",2.5452,2.569,2.3914,2.5033,42400.0],["2002-09-17",2.5383,2.5383,2.5061,2.5061,5600.0],["2002-09-18",2.5662,2.5662,2.4753,2.4893,8800.0],["2002-09-19",2.4935,2.5732,2.4432,2.4432,94000.0],["2002-09-20",2.3718,2.5816,2.3495,2.3578,84400.0],["2002-09-23",2.3578,2.3914,2.2474,2.2795,61200.0],["2002-09-24",2.253,2.2977,2.1145,2.1481,58800.0],["2002-09-25",2.2362,2.2795,2.19,2.211,116000.0],["2002-09-26",2.249,2.3771,2.249,2.3588,42000.0],["2002-09-27",2.3588,2.4207,2.332,2.3855,72000.0],["2002-09-30",2.401,2.4559,2.401,2.4306,78800.0],["2002-10-01",2.4207,2.4489,2.4151,2.4489,34400.0],["2002-10-02",2.4756,2.484,2.4207,2.4207,52800.0],["2002-10-03",2.394,2.4911,2.394,2.4911,48400.0],["2002-10-04",2.4911,2.4911,2.4277,2.4911,52000.0],["2002-10-07",2.4292,2.4911,2.401,2.4024,52400.0],["2002-10-08",2.4038,2.4629,2.4024,2.4629,36400.0],["2002-10-09",2.401,2.4038,2.3883,2.3883,27200.0],["2002-10-10",2.4038,2.4869,2.3785,2.4869,12400.0],["2002-10-11",2.4207,2.4967,2.4207,2.4629,27200.0],["2002-10-14",2.4151,2.4925,2.4151,2.439,8800.0],["2002-10-15",2.4742,2.6037,2.4615,2.5488,36000.0],["2002-10-16",2.5558,2.6023,2.5164,2.6023,75600.0],["2002-10-17",2.5671,2.6023,2.5502,2.5994,48000.0],["2002-10-18",2.5994,2.6121,2.5544,2.6121,46400.0],["2002-10-21",2.6149,2.6206,2.5333,2.5347,35600.0],["2002-10-22",2.6234,2.6234,2.4784,2.4967,4400.0],["2002-10-23",2.4967,2.5952,2.4686,2.56,26400.0],["2002-10-24",2.5685,2.584,2.5403,2.5643,99600.0],["2002-10-25",2.5347,2.5826,2.5333,2.5826,73200.0],["2002-10-28",2.5826,2.636,2.5826,2.6304,112000.0],["2002-10-29",2.6374,2.6642,2.6262,2.6459,117200.0],["2002-10-30",2.629,2.674,2.629,2.674,12000.0],["2002-10-31",2.6529,2.7528,2.6529,2.7528,69600.0],["2002-11-01",2.6853,2.8218,2.6839,2.8218,17600.0],["2002-11-04",2.8345,2.9963,2.8331,2.9949,443600.0],["2002-11-05",2.8514,2.9921,2.8514,2.9006,77600.0],["2002-11-06",2.9921,3.002,2.9499,2.9963,16000.0],["2002-11-07",2.9963,2.9977,2.9048,2.9555,85200.0],["2002-11-08",2.9034,2.9555,2.9034,2.9203,7200.0],["2002-11-11",2.9274,2.9274,2.8866,2.8866,12400.0],["2002-11-12",2.8866,2.9541,2.8866,2.9119,21600.0],["2002-11-13",2.8922,2.9246,2.8866,2.8922,54000.0],["2002-11-14",2.9034,2.9471,2.8866,2.9133,49200.0],["2002-11-15",2.9133,2.964,2.888,2.964,70400.0],["2002-11-18",2.9696,2.9977,2.8851,2.9414,18400.0],["2002-11-19",2.8936,3.0188,2.8936,2.9274,48400.0],["2002-11-20",2.9626,2.9766,2.8978,2.8978,37600.0],["2002-11-21",2.9527,2.9879,2.9527,2.9837,69200.0],["2002-11-22",2.9893,2.9907,2.902,2.9611,10000.0],["2002-11-25",3.0132,3.0385,2.9794,2.9949,14000.0],["2002-11-26",3.0062,3.0963,3.0062,3.0963,22400.0],["2002-11-27",3.0456,3.0963,2.9963,3.0963,24800.0],["2002-11-29",2.9921,3.1033,2.9921,3.0963,4400.0],["2002-12-02",3.0963,3.1089,2.9921,3.1089,6800.0],["2002-12-03",2.9161,3.1089,2.8894,3.0414,17600.0],["2002-12-04",3.0132,3.054,2.9724,2.9738,8400.0],["2002-12-05",3.0723,3.1103,3.0386,3.0808,5600.0],["2002-12-06",3.0963,3.0963,3.0357,3.0357,4400.0],["2002-12-09",3.0034,3.0188,2.9611,2.9611,12800.0],["2002-12-10",3.04,3.0963,3.04,3.092,20000.0],["2002-12-11",3.0892,3.1103,3.0723,3.1103,8000.0],["2002-12-12",3.0343,3.0963,3.0188,3.0188,14800.0],["2002-12-13",3.0006,3.0948,2.8992,2.8992,79600.0],["2002-12-16",3.0301,3.0301,2.888,2.9682,42400.0],["2002-12-17",2.9274,2.9668,2.8964,2.8964,13600.0],["2002-12-18",2.8964,2.9823,2.888,2.964,13600.0],["2002-12-19",2.9485,2.9569,2.9485,2.9555,6400.0],["2002-12-20",3.0006,3.0442,2.9133,3.0442,34400.0],["2002-12-23",3.0006,3.0709,3.0006,3.0695,16400.0],["2002-12-24",3.0653,3.0653,3.0568,3.0568,800.0],["2002-12-26",3.0681,3.0681,2.964,2.964,25200.0],["2002-12-27",2.9413,2.9682,2.9201,2.9201,7600.0],["2002-12-30",2.913,2.9343,2.906,2.906,10800.0],["2002-12-31",2.9032,2.9654,2.9017,2.9215,40800.0],["2003-01-02",2.9131,2.947,2.9017,2.947,14000.0],["2003-01-03",2.9569,2.9682,2.9017,2.9682,22800.0],["2003-01-06",2.9498,2.9979,2.9343,2.9965,51600.0],["2003-01-07",3.0036,3.0036,2.947,2.9498,32800.0],["2003-01-08",2.9611,2.9696,2.9413,2.9696,12400.0],["2003-01-09",2.9017,3.053,2.9017,3.053,51200.0],["2003-01-10",3.0573,3.0757,2.9187,2.9343,48800.0],["2003-01-13",2.9215,2.9696,2.9017,2.906,58000.0],["2003-01-14",2.9541,3.0403,2.9399,3.029,122400.0],["2003-01-15",3.012,3.0912,3.012,3.046,57200.0],["2003-01-16",3.0629,3.0728,3.0474,3.0502,132800.0],["2003-01-17",3.0672,3.0728,3.0403,3.0431,252000.0],["2003-01-21",3.053,3.0672,3.0474,3.0474,41200.0],["2003-01-22",3.0474,3.0714,3.0347,3.0474,29600.0],["2003-01-23",3.0474,3.0686,3.0347,3.0474,29200.0],["2003-01-24",3.0474,3.0629,3.0403,3.0545,23200.0],["2003-01-27",3.0559,3.152,3.0559,3.111,252800.0],["2003-01-28",3.111,3.1662,3.111,3.1223,38400.0],["2003-01-29",3.1478,3.1492,3.111,3.1252,41600.0],["2003-01-30",3.1124,3.1209,3.111,3.111,22800.0],["2003-01-31",3.111,3.1464,3.111,3.1351,55600.0],["2003-02-03",3.1139,3.1619,3.1139,3.1153,51600.0],["2003-02-04",3.128,3.1294,3.111,3.1124,12000.0],["2003-02-05",3.1294,3.1393,3.111,3.1124,43200.0],["2003-02-06",3.1139,3.1139,3.1068,3.111,31600.0],["2003-02-07",3.0955,3.1421,3.0955,3.1167,38400.0],["2003-02-10",3.1322,3.1534,3.111,3.1407,34800.0],["2003-02-11",3.1436,3.2652,3.1308,3.2637,71200.0],["2003-02-12",3.2637,3.2708,3.1563,3.1959,49600.0],["2003-02-13",3.1973,3.1973,3.111,3.1181,222800.0],["2003-02-14",3.1209,3.1478,3.1054,3.1478,67200.0],["2003-02-18",3.1223,3.2341,3.1223,3.2341,33600.0],["2003-02-19",3.2411,3.3217,3.2411,3.3019,65600.0],["2003-02-20",3.2949,3.4858,3.2949,3.3161,71200.0],["2003-02-21",3.3882,3.4292,3.2722,3.3288,80800.0],["2003-02-24",3.3203,3.3938,3.3203,3.3783,150800.0],["2003-02-25",3.4207,3.4221,3.3613,3.3924,84000.0],["2003-02-26",3.4108,3.4221,3.3755,3.4193,67600.0],["2003-02-27",3.4193,3.4547,3.4023,3.4547,103200.0],["2003-02-28",3.4547,3.4801,3.4165,3.4207,40800.0],["2003-03-03",3.4617,3.6258,3.4617,3.5579,67200.0],["2003-03-04",3.5579,3.6753,3.5013,3.6187,98000.0],["2003-03-05",3.6201,3.6201,3.4858,3.5706,96400.0],["2003-03-06",3.5635,3.5635,3.4646,3.5324,108400.0],["2003-03-07",3.5056,3.5494,3.4561,3.5282,51200.0],["2003-03-10",3.4829,3.5635,3.4829,3.5635,23200.0],["2003-03-11",3.5635,3.5635,3.4872,3.4886,46400.0],["2003-03-12",3.4999,3.4999,3.4108,3.4292,67600.0],["2003-03-13",3.4688,3.5027,3.449,3.5027,37600.0],["2003-03-14",3.5324,3.5635,3.5268,3.5635,36800.0],["2003-03-17",3.5409,3.5706,3.5395,3.5565,143200.0],["2003-03-18",3.7615,3.8464,3.5635,3.606,54800.0],["2003-03-19",3.606,3.7021,3.606,3.7021,111600.0],["2003-03-20",3.5805,3.7474,3.5805,3.7474,48000.0],["2003-03-21",3.8124,3.8605,3.6625,3.7332,58000.0],["2003-03-24",3.7615,3.7615,3.6965,3.7247,64000.0],["2003-03-25",3.7841,3.787,3.6965,3.7757,33800.0],["2003-03-26",3.77,3.7757,3.6201,3.6484,36200.0],["2003-03-27",3.62,3.691,3.62,3.6597,16600.0],["2003-03-28",3.637,3.708,3.5973,3.6626,40600.0],["2003-03-31",3.691,3.7194,3.6058,3.6058,22400.0],["2003-04-01",3.5916,3.6512,3.5916,3.6342,14600.0],["2003-04-02",3.7194,3.867,3.7194,3.762,35600.0],["2003-04-03",3.762,3.7761,3.6853,3.6853,19200.0],["2003-04-04",3.7478,3.7676,3.7194,3.7563,21600.0],["2003-04-07",3.7676,3.8642,3.7648,3.8642,68600.0],["2003-04-08",3.8642,3.9039,3.7648,3.8329,74600.0],["2003-04-09",3.8017,3.8869,3.7222,3.725,44000.0],["2003-04-10",3.7989,3.8102,3.4837,3.532,153800.0],["2003-04-11",3.8329,3.8329,3.4667,3.5916,84400.0],["2003-04-14",3.6001,3.6058,3.5064,3.5291,49800.0],["2003-04-15",3.532,3.5746,3.4667,3.5604,76600.0],["2003-04-16",3.4979,3.5689,3.4752,3.5689,11000.0],["2003-04-17",3.7336,3.7449,3.5802,3.691,14000.0],["2003-04-21",3.691,3.7108,3.6172,3.6768,13800.0],["2003-04-22",3.6768,3.7052,3.5774,3.7052,49600.0],["2003-04-23",3.6455,3.762,3.637,3.7563,85800.0],["2003-04-24",3.8273,3.955,3.8244,3.9295,147600.0],["2003-04-25",3.9295,3.9607,3.8273,3.8273,82400.0],["2003-04-28",3.9039,3.9039,3.8273,3.8755,45800.0],["2003-04-29",3.955,4.0004,3.9408,3.955,60400.0],["2003-04-30",4.0033,4.2105,4.0004,4.185,160400.0],["2003-05-01",4.2162,4.2162,3.9777,4.0004,107400.0],["2003-05-02",4.0743,4.1822,4.0402,4.0828,95000.0],["2003-05-05",4.1027,4.1055,3.9749,4.0004,36800.0],["2003-05-06",4.0317,4.0743,3.9664,3.9664,85000.0],["2003-05-07",4.0601,4.0629,3.9493,3.9522,71800.0],["2003-05-08",3.9522,4.0743,3.7676,4.043,70600.0],["2003-05-09",4.0175,4.043,3.9635,4.0402,72800.0],["2003-05-12",4.0459,4.0459,3.9948,4.0146,38400.0],["2003-05-13",3.9806,4.0686,3.8556,3.9806,214400.0],["2003-05-14",4.0118,4.1027,3.9692,4.0743,25400.0],["2003-05-15",4.0828,4.1225,3.9834,4.0004,56200.0],["2003-05-16",3.9777,4.114,3.9777,4.026,76400.0],["2003-05-19",4.0771,4.3298,4.0203,4.2247,99800.0],["2003-05-20",4.1878,4.2617,4.0374,4.1793,55800.0],["2003-05-21",4.2872,4.3156,4.2049,4.3156,56600.0],["2003-05-22",4.327,4.4547,4.2588,4.4434,106200.0],["2003-05-23",4.3752,4.7954,4.3752,4.6307,162200.0],["2003-05-27",4.9118,5.0254,4.662,4.8011,346400.0],["2003-05-28",4.6194,4.997,4.5853,4.9062,310200.0],["2003-05-29",4.9062,4.9062,4.574,4.7954,105000.0],["2003-05-30",4.8125,4.855,4.7472,4.8267,49000.0],["2003-06-02",4.8295,4.8778,4.7784,4.8778,211200.0],["2003-06-03",4.8437,4.9686,4.8125,4.8692,305000.0],["2003-06-04",4.8976,5.0822,4.8409,4.9686,283000.0],["2003-06-05",4.9686,5.0084,4.8579,4.8692,127400.0],["2003-06-06",4.855,4.9828,4.855,4.9686,103600.0],["2003-06-09",4.9828,4.9828,4.8976,4.9544,59800.0],["2003-06-10",4.9175,4.9544,4.8579,4.9374,53200.0],["2003-06-11",4.9345,4.9544,4.8834,4.9487,52400.0],["2003-06-12",4.9544,4.9686,4.8976,4.9686,77400.0],["2003-06-13",5.0254,5.0254,4.8976,4.9062,29800.0],["2003-06-16",4.9771,5.068,4.8834,5.014,146800.0],["2003-06-17",5.0964,5.1077,5.0169,5.1049,125800.0],["2003-06-18",5.1816,5.2327,5.1276,5.1958,174600.0],["2003-06-19",5.1958,5.2383,5.1106,5.1276,98400.0],["2003-06-20",5.1106,5.1816,4.9402,5.068,132000.0],["2003-06-23",5.1106,5.1446,4.8834,5.0765,216400.0],["2003-06-24",5.1106,5.1674,4.9118,4.9118,171400.0],["2003-06-25",5.068,5.1674,4.8976,5.0907,146800.0],["2003-06-26",5.1818,5.3384,5.1106,5.2501,147400.0],["2003-06-27",5.3213,5.3726,5.2302,5.2872,108800.0],["2003-06-30",5.3128,5.4181,5.2302,5.3327,409400.0],["2003-07-01",5.4096,5.4096,5.2872,5.3583,128400.0],["2003-07-02",5.3953,5.4096,5.3441,5.3726,94400.0],["2003-07-03",5.3669,5.4096,5.2644,5.2644,92600.0],["2003-07-07",5.2416,5.3697,5.1676,5.2302,120800.0],["2003-07-08",5.142,5.2245,5.0964,5.1904,122600.0],["2003-07-09",5.196,5.2388,5.1391,5.2302,109200.0],["2003-07-10",5.2017,5.253,5.2017,5.2331,47600.0],["2003-07-11",5.253,5.253,5.2388,5.253,82200.0],["2003-07-14",5.253,5.3669,5.253,5.3498,250200.0],["2003-07-15",5.3811,5.6231,5.3726,5.6231,163800.0],["2003-07-16",5.6231,6.0929,5.5662,6.0075,297800.0],["2003-07-17",6.0502,6.1925,5.979,6.1555,234200.0],["2003-07-18",6.2068,6.2922,5.7712,5.7911,468800.0],["2003-07-21",5.9249,5.9591,5.3555,5.4324,377000.0],["2003-07-22",5.4324,5.6915,5.4267,5.4409,164600.0],["2003-07-23",5.5206,5.6203,5.2245,5.3811,306400.0],["2003-07-24",5.3868,5.4665,5.2274,5.2302,154800.0],["2003-07-25",5.2558,5.421,5.2558,5.4067,115600.0],["2003-07-28",5.3242,5.4039,5.2872,5.3868,125800.0],["2003-07-29",5.2701,5.384,5.1277,5.3754,137600.0],["2003-07-30",5.3726,5.4067,5.2217,5.3469,69600.0],["2003-07-31",5.3925,5.3982,5.1989,5.384,42400.0],["2003-08-01",5.2103,5.4096,5.196,5.3099,117000.0],["2003-08-04",5.2302,5.3185,5.0992,5.253,109000.0],["2003-08-05",5.2103,5.253,4.9256,5.196,176200.0],["2003-08-06",5.0964,5.2188,4.9427,5.1562,73000.0],["2003-08-07",5.1562,5.1932,5.0138,5.1334,122000.0],["2003-08-08",5.2217,5.3555,5.1391,5.2729,84400.0],["2003-08-11",5.3242,5.3242,5.2729,5.3099,51800.0],["2003-08-12",5.3242,5.3242,5.2815,5.3213,56600.0],["2003-08-13",5.2815,5.3498,5.2388,5.2872,61200.0],["2003-08-14",5.253,5.3413,5.253,5.3327,95200.0],["2003-08-15",5.3498,5.3669,5.253,5.253,21200.0],["2003-08-18",5.3612,5.6089,5.253,5.6089,93600.0],["2003-08-19",5.6089,5.6943,5.5235,5.6886,77200.0],["2003-08-20",5.6914,5.7,5.5946,5.6744,30200.0],["2003-08-21",5.6943,5.7655,5.6374,5.7057,43400.0],["2003-08-22",5.7626,5.7655,5.4096,5.4751,46000.0],["2003-08-25",5.5235,5.5605,5.4381,5.4779,25800.0],["2003-08-26",5.5605,5.6658,5.4694,5.6658,39800.0],["2003-08-27",5.5434,5.7228,5.5434,5.7228,29000.0],["2003-08-28",5.6174,5.7683,5.6174,5.7569,54200.0],["2003-08-29",5.7626,5.7939,5.6943,5.7313,32800.0],["2003-09-02",5.7797,5.9078,5.7256,5.8936,72400.0],["2003-09-03",5.8936,5.9221,5.811,5.9078,28200.0],["2003-09-04",5.9221,5.9477,5.8167,5.8395,29000.0],["2003-09-05",5.8737,5.8936,5.7939,5.7939,70400.0],["2003-09-08",5.8367,5.8737,5.7911,5.8509,72600.0],["2003-09-09",5.8993,5.8993,5.6971,5.7142,30800.0],["2003-09-10",5.6915,5.7512,5.6003,5.6003,46400.0],["2003-09-11",5.5975,5.6402,5.5548,5.5861,42800.0],["2003-09-12",5.5605,5.8281,5.5605,5.7028,41200.0],["2003-09-15",5.8452,5.8452,5.5719,5.6089,82200.0],["2003-09-16",5.5662,5.7769,5.5662,5.6402,72400.0],["2003-09-17",5.6914,5.6914,5.4808,5.4808,91400.0],["2003-09-18",5.4381,5.5662,5.3982,5.4096,55200.0],["2003-09-19",5.2815,5.4067,5.2672,5.4039,57600.0],["2003-09-22",5.2729,5.3071,5.196,5.2644,64400.0],["2003-09-23",5.2558,5.2957,5.196,5.2644,66400.0],["2003-09-24",5.2558,5.2672,5.2302,5.2302,29400.0],["2003-09-25",5.2587,5.3669,5.2473,5.2558,75400.0],["2003-09-26",5.3015,5.3472,4.9247,4.9818,44000.0],["2003-09-29",4.9818,5.0817,4.839,5.0817,60000.0],["2003-09-30",5.0474,5.1245,4.8733,4.8933,43200.0],["2003-10-01",4.8562,5.1902,4.8562,5.173,80400.0],["2003-10-02",5.1588,5.3814,5.1588,5.253,60600.0],["2003-10-03",5.3672,5.567,5.3158,5.4243,53200.0],["2003-10-06",5.4214,5.567,5.39,5.5413,33400.0],["2003-10-07",5.5527,5.5784,5.3643,5.5642,14800.0],["2003-10-08",5.3672,5.5328,5.3643,5.3815,25000.0],["2003-10-09",5.3672,5.5927,5.3643,5.567,40800.0],["2003-10-10",5.4842,5.6498,5.4842,5.647,74800.0],["2003-10-13",5.6784,5.7811,5.6669,5.7754,111000.0],["2003-10-14",5.8868,6.0095,5.8439,5.981,246600.0],["2003-10-15",6.0409,6.0809,5.9953,6.0466,138200.0],["2003-10-16",6.138,6.3635,6.0238,6.3121,260800.0],["2003-10-17",6.4977,6.5691,6.3378,6.3378,204200.0],["2003-10-20",6.5091,6.6804,6.4235,6.6148,332600.0],["2003-10-21",6.5263,6.5948,6.4891,6.5434,243600.0],["2003-10-22",6.4263,6.5948,6.3378,6.3978,120400.0],["2003-10-23",6.315,6.4577,6.2579,6.4292,118400.0],["2003-10-24",6.3949,6.452,6.3064,6.3721,96800.0],["2003-10-27",6.3635,6.6205,6.3635,6.4634,197200.0],["2003-10-28",6.5377,6.629,5.9524,6.4435,457800.0],["2003-10-29",6.3607,6.5719,6.2836,6.5377,106000.0],["2003-10-30",6.5662,6.5662,6.4663,6.512,85400.0],["2003-10-31",6.4949,6.6233,6.4435,6.452,78000.0],["2003-11-03",6.5976,6.7061,6.4463,6.5662,66200.0],["2003-11-04",6.6604,6.6604,6.3949,6.5662,49800.0],["2003-11-05",6.5805,6.6062,6.4777,6.5662,64200.0],["2003-11-06",6.5291,6.5976,6.4977,6.5891,87600.0],["2003-11-07",6.5948,6.5948,6.5091,6.5091,39000.0],["2003-11-10",6.5805,6.6804,6.4806,6.532,64400.0],["2003-11-11",6.5491,6.5834,6.5234,6.5291,28800.0],["2003-11-12",6.5234,6.649,6.4606,6.6233,69600.0],["2003-11-13",6.649,6.649,6.5063,6.5234,31600.0],["2003-11-14",6.5434,6.6633,6.532,6.532,28800.0],["2003-11-17",6.4949,6.709,5.9524,6.5348,196600.0],["2003-11-18",6.6947,6.6947,6.4806,6.5091,36200.0],["2003-11-19",6.4977,6.5263,6.4035,6.492,71600.0],["2003-11-20",6.3493,6.5063,6.2094,6.295,29000.0],["2003-11-21",6.4235,6.4235,5.8011,6.0495,167800.0],["2003-11-24",6.138,6.2893,6.0495,6.2579,127800.0],["2003-11-25",6.178,6.2807,5.9353,6.1608,165600.0],["2003-11-26",6.0666,6.1608,6.0581,6.1066,60600.0],["2003-11-28",6.0124,6.255,6.0124,6.255,27200.0],["2003-12-01",6.1665,6.7461,6.1665,6.7461,255000.0],["2003-12-02",6.7575,7.1429,6.6519,7.0144,128600.0],["2003-12-03",6.9431,7.2799,6.8317,6.9659,244600.0],["2003-12-04",6.9916,6.9916,6.7661,6.8517,146000.0],["2003-12-05",6.6519,6.8717,6.6233,6.7861,98400.0],["2003-12-08",6.7118,6.983,6.7118,6.9745,90400.0],["2003-12-09",7.0715,7.0715,6.9088,7.0059,67200.0],["2003-12-10",7.0144,7.0487,6.8717,6.9945,162400.0],["2003-12-11",6.983,7.1172,6.9516,7.0801,95400.0],["2003-12-12",6.9945,7.1372,6.9945,7.1087,67200.0],["2003-12-15",7.1372,7.2771,7.083,7.24,192000.0],["2003-12-16",7.2799,7.5083,7.1658,7.5083,68600.0],["2003-12-17",7.5512,7.6911,7.4227,7.6568,74200.0],["2003-12-18",7.7082,7.7082,7.4255,7.594,123200.0],["2003-12-19",7.7653,7.7853,7.5112,7.7082,80600.0],["2003-12-22",7.6768,7.7796,7.6254,7.6968,103800.0],["2003-12-23",7.751,7.8509,7.7139,7.7481,161000.0],["2003-12-24",7.7596,7.8481,7.731,7.7453,49200.0],["2003-12-26",7.8509,7.8509,7.7196,7.8509,16600.0],["2003-12-29",7.8652,8.0082,7.7966,7.9939,114000.0],["2003-12-30",7.9367,7.9939,7.8223,7.9596,123000.0],["2003-12-31",7.9567,8.0626,7.808,7.891,128000.0],["2004-01-02",7.951,7.9539,7.8137,7.8137,73600.0],["2004-01-05",7.808,7.951,7.4877,7.4877,180200.0],["2004-01-06",7.4934,7.7222,7.4934,7.6479,175000.0],["2004-01-07",7.7222,7.8052,7.6193,7.788,148400.0],["2004-01-08",7.8538,7.8767,7.6421,7.8652,120600.0],["2004-01-09",7.8938,7.8938,7.7251,7.8624,66400.0],["2004-01-12",7.8652,7.9882,7.8595,7.9596,147800.0],["2004-01-13",7.9796,8.1169,7.8938,8.1026,120000.0],["2004-01-14",8.1684,8.177,8.0397,8.1512,81600.0],["2004-01-15",8.1798,8.6803,8.177,8.4658,112600.0],["2004-01-16",8.5145,8.5345,8.3829,8.4401,129400.0],["2004-01-20",8.5059,8.5059,8.2256,8.4172,114000.0],["2004-01-21",8.2971,8.7004,8.2942,8.7004,57400.0],["2004-01-22",8.6946,8.6946,8.523,8.5631,57200.0],["2004-01-23",8.5516,8.6746,8.3657,8.6689,62000.0],["2004-01-26",8.6689,8.7061,8.4372,8.6489,112200.0],["2004-01-27",8.7061,8.7061,8.4658,8.5802,85200.0],["2004-01-28",8.6946,8.6946,8.4372,8.5087,137000.0],["2004-01-29",8.5373,8.5373,8.2771,8.34,145600.0],["2004-01-30",8.2513,8.4944,8.2513,8.4144,52800.0],["2004-02-02",8.2914,8.4144,8.2914,8.3514,72800.0],["2004-02-03",8.2942,8.3314,8.2227,8.2942,48600.0],["2004-02-04",8.2227,8.2971,8.1741,8.1741,78400.0],["2004-02-05",8.1627,8.4773,8.1627,8.3772,87000.0],["2004-02-06",8.2914,8.5173,8.2885,8.4372,84800.0],["2004-02-09",8.3657,8.5488,8.2227,8.5002,62400.0],["2004-02-10",8.4201,8.586,8.3572,8.586,104000.0],["2004-02-11",8.5888,8.7318,8.5831,8.7318,90600.0],["2004-02-12",8.7776,8.9092,8.6546,8.8891,128400.0],["2004-02-13",8.9206,8.9206,8.7375,8.9149,124200.0],["2004-02-17",8.9149,9.2381,8.7776,9.2381,91800.0],["2004-02-18",9.2552,9.2552,8.9578,9.0379,85200.0],["2004-02-19",8.9807,9.2495,8.9807,9.0693,40000.0],["2004-02-20",9.0779,9.1551,8.995,9.1494,107600.0],["2004-02-23",9.2352,9.2409,9.0379,9.1322,92400.0],["2004-02-24",9.1551,9.2667,9.0178,9.198,156400.0],["2004-02-25",9.281,9.281,9.0636,9.2466,57000.0],["2004-02-26",9.2953,9.4125,9.1523,9.4125,68200.0],["2004-02-27",9.4125,9.5841,9.281,9.547,174400.0],["2004-03-01",9.6528,9.7586,9.4869,9.5927,147800.0],["2004-03-02",9.5956,9.627,9.1265,9.2209,241600.0],["2004-03-03",9.3239,9.3239,8.9406,8.9692,103600.0],["2004-03-04",9.1237,9.1237,8.9235,8.9664,89000.0],["2004-03-05",9.0093,9.1065,8.9864,9.0064,61600.0],["2004-03-08",8.9664,9.1237,8.9378,8.9378,81000.0],["2004-03-09",8.932,9.1237,8.9292,9.0207,57800.0],["2004-03-10",9.015,9.138,8.8662,8.892,57200.0],["2004-03-11",8.8663,8.9921,8.6918,8.8663,116400.0],["2004-03-12",8.7175,9.1065,8.7175,9.1036,71600.0],["2004-03-15",8.8205,9.1036,8.8205,8.852,83600.0],["2004-03-16",8.8376,8.8634,8.3429,8.443,143200.0],["2004-03-17",8.1741,8.7375,8.1512,8.7004,122200.0],["2004-03-18",8.6146,8.7089,8.4801,8.5974,37800.0],["2004-03-19",8.8091,8.8205,8.4029,8.6374,63400.0],["2004-03-22",8.7318,8.8005,8.1655,8.1713,75200.0],["2004-03-23",8.1541,8.3972,8.1541,8.3257,46800.0],["2004-03-24",8.237,8.3543,8.1512,8.2685,85400.0],["2004-03-25",8.3314,8.4658,8.2942,8.4229,63400.0],["2004-03-26",8.1512,8.5173,8.1512,8.4801,93400.0],["2004-03-29",8.3369,8.6463,8.3369,8.5489,64600.0],["2004-03-30",8.4314,8.6005,8.357,8.4973,21200.0],["2004-03-31",8.3971,8.6606,8.3971,8.5403,67000.0],["2004-04-01",8.5202,8.8096,8.3999,8.7437,64800.0],["2004-04-02",8.758,8.8726,8.5976,8.781,46200.0],["2004-04-05",8.781,8.8039,8.5976,8.7007,62600.0],["2004-04-06",8.7724,8.7953,8.4945,8.5088,51600.0],["2004-04-07",8.8812,8.8812,8.2853,8.6148,65200.0],["2004-04-08",8.7093,8.801,8.2395,8.7265,79600.0],["2004-04-12",8.5288,8.9041,8.2509,8.8268,163200.0],["2004-04-13",8.907,8.9529,8.4228,8.5403,56600.0],["2004-04-14",8.526,8.6291,8.0275,8.3082,116600.0],["2004-04-15",8.2395,8.3426,7.5949,7.7525,179600.0],["2004-04-16",7.9043,7.9043,7.5777,7.7897,175600.0],["2004-04-19",7.9931,8.0705,7.9358,8.0361,324000.0],["2004-04-20",8.0819,8.1994,8.0676,8.0934,257400.0],["2004-04-21",8.122,8.208,7.741,8.0218,118200.0],["2004-04-22",8.1335,8.2223,8.0676,8.102,111600.0],["2004-04-23",8.165,8.2194,8.1134,8.2022,57000.0],["2004-04-26",8.1392,8.2538,8.1364,8.2395,58000.0],["2004-04-27",8.2567,8.8211,8.2567,8.758,352200.0],["2004-04-28",8.6893,8.781,8.1765,8.314,166800.0],["2004-04-29",8.4114,8.5088,8.3082,8.4801,88600.0],["2004-04-30",8.4658,8.5202,7.9501,8.1936,107200.0],["2004-05-03",8.1278,8.4515,7.9444,8.3971,94800.0],["2004-05-04",8.4515,8.6205,8.4257,8.6205,73600.0],["2004-05-05",8.483,8.7065,8.3369,8.6377,221600.0],["2004-05-06",8.5976,8.7666,8.5747,8.738,442800.0],["2004-05-07",8.6692,8.738,8.3082,8.4544,175200.0],["2004-05-10",8.357,8.4887,8.0218,8.2223,243400.0],["2004-05-11",8.1335,8.5947,8.1335,8.5947,254600.0],["2004-05-12",8.6205,8.6348,8.0991,8.5947,105800.0],["2004-05-13",8.6778,8.6778,8.42,8.4658,43600.0],["2004-05-14",8.4601,8.5231,8.2567,8.2853,104400.0],["2004-05-17",8.1364,8.3226,7.9215,8.0876,82400.0],["2004-05-18",8.3512,8.4314,8.2366,8.3426,58400.0],["2004-05-19",8.4257,8.6463,8.4171,8.5661,206600.0],["2004-05-20",8.5117,8.6578,8.4973,8.6091,158200.0],["2004-05-21",8.6234,8.7351,8.6148,8.652,165600.0],["2004-05-24",8.6091,8.7093,8.6033,8.6893,130800.0],["2004-05-25",8.7351,9.0932,8.5976,9.0646,237800.0],["2004-05-26",9.1104,9.4943,9.1104,9.2222,321600.0],["2004-05-27",9.2107,9.3368,8.8812,8.8812,275600.0],["2004-05-28",8.9185,9.0245,8.8125,8.8182,226400.0],["2004-06-01",8.7924,8.9242,8.7666,8.8039,183800.0],["2004-06-02",8.7523,8.8526,8.7265,8.8067,88200.0],["2004-06-03",8.7237,8.8469,8.5518,8.5518,108600.0],["2004-06-04",8.5518,8.7351,8.3885,8.7237,118600.0],["2004-06-07",8.5947,8.8239,8.5947,8.7151,107200.0],["2004-06-08",8.6778,9.0245,8.6778,8.9471,258600.0],["2004-06-09",8.9958,9.1219,8.8383,8.9758,227600.0],["2004-06-10",8.95,9.099,8.8927,8.9815,111800.0],["2004-06-14",9.013,9.0388,8.7609,8.9414,134800.0],["2004-06-15",8.801,9.0589,8.801,9.0159,81800.0],["2004-06-16",9.0417,9.1104,8.8297,8.8468,63800.0],["2004-06-17",9.162,9.162,8.6578,8.9443,63600.0],["2004-06-18",8.6578,9.1964,8.5947,9.0589,180400.0],["2004-06-21",9.0589,9.2078,8.9385,9.1505,80700.0],["2004-06-22",9.225,9.225,8.9443,9.0417,67200.0],["2004-06-23",8.8526,9.4428,8.8526,9.3568,111100.0],["2004-06-24",9.4542,10.0272,9.4542,9.7407,225100.0],["2004-06-25",9.9642,10.0043,9.7235,9.8839,198800.0],["2004-06-28",10.0435,10.0435,9.7738,9.8311,123500.0],["2004-06-29",9.7451,10.0148,9.7451,9.7967,102600.0],["2004-06-30",10.0091,10.0091,9.7451,9.8311,125500.0],["2004-07-01",9.9287,9.9517,9.7508,9.8828,101000.0],["2004-07-02",9.8713,9.9689,9.8139,9.9631,114600.0],["2004-07-06",10.0435,10.0435,9.1826,9.636,314600.0],["2004-07-07",9.7565,9.9804,9.6705,9.8139,161400.0],["2004-07-08",9.8943,9.9861,9.6934,9.8082,321600.0],["2004-07-09",9.9345,9.9345,9.7565,9.8139,75600.0],["2004-07-12",9.7565,9.9172,9.7393,9.9172,90200.0],["2004-07-13",9.9632,10.7552,9.8426,10.6174,586900.0],["2004-07-14",10.7609,10.824,10.3305,10.4969,245600.0],["2004-07-15",10.715,10.715,10.164,10.2558,149400.0],["2004-07-16",10.3132,10.3534,10.1583,10.187,71400.0],["2004-07-19",10.3534,10.6117,10.1927,10.5141,89200.0],["2004-07-20",10.428,10.5199,10.3075,10.3477,117100.0],["2004-07-21",10.5543,10.6174,10.187,10.187,149600.0],["2004-07-22",10.6117,10.6117,9.8254,9.8254,153300.0],["2004-07-23",9.8713,10.2157,9.636,10.0837,590800.0],["2004-07-26",10.164,10.296,10.1583,10.2099,270600.0],["2004-07-27",10.2444,10.3821,10.2157,10.3592,408500.0],["2004-07-28",10.3534,10.3878,10.1985,10.2903,155100.0],["2004-07-29",10.3247,10.3477,10.1755,10.3247,192100.0],["2004-07-30",10.3305,10.3591,10.2444,10.2616,137100.0],["2004-08-02",10.3018,10.4338,10.1927,10.4165,180000.0],["2004-08-03",10.4165,10.583,10.4165,10.4797,226100.0],["2004-08-04",10.5543,10.5543,10.187,10.3305,313900.0],["2004-08-05",10.3018,10.3821,10.3018,10.319,172800.0],["2004-08-06",10.187,10.4567,10.055,10.2157,220500.0],["2004-08-09",10.4338,10.4338,10.0435,10.0435,83300.0],["2004-08-10",10.3878,10.5084,10.2329,10.5026,62400.0],["2004-08-11",10.2788,10.5256,10.1238,10.3878,74700.0],["2004-08-12",10.2444,10.5198,10.2386,10.3878,60800.0],["2004-08-13",10.4108,10.6289,10.2444,10.4452,104500.0],["2004-08-16",10.2788,10.7724,10.2788,10.692,82200.0],["2004-08-17",10.7322,10.7494,10.4911,10.5026,173900.0],["2004-08-18",10.5887,10.7265,10.3305,10.715,128200.0],["2004-08-19",10.7724,11.2946,10.6748,11.0651,274800.0],["2004-08-20",11.2085,11.7538,11.0995,11.4668,454500.0],["2004-08-23",11.6677,11.6677,11.0306,11.0765,225600.0],["2004-08-24",11.1913,11.375,11.0192,11.1569,157600.0],["2004-08-25",11.1856,11.1913,10.9044,10.9675,209800.0],["2004-08-26",11.22,11.6447,10.9675,11.5414,354500.0],["2004-08-27",11.5873,11.6218,11.3004,11.3865,213300.0],["2004-08-30",11.8456,11.9891,11.3233,11.8226,328900.0],["2004-08-31",11.6103,11.9087,11.6103,11.7193,111100.0],["2004-09-01",11.9317,12.2818,11.7652,11.9374,209200.0],["2004-09-02",12.1325,12.1325,11.5242,11.6619,240800.0],["2004-09-03",11.6218,11.6792,11.0823,11.6677,215500.0],["2004-09-07",11.6677,12.0637,11.6677,11.9948,168000.0],["2004-09-08",12.0407,12.563,11.8112,12.1727,223700.0],["2004-09-09",12.2359,12.5228,12.2244,12.4138,115400.0],["2004-09-10",12.5056,12.5458,12.3219,12.3506,223100.0],["2004-09-13",12.431,12.431,12.0866,12.2932,126000.0],["2004-09-14",12.1957,12.2473,12.0579,12.0579,133900.0],["2004-09-15",11.507,11.6734,10.9331,11.1913,991600.0],["2004-09-16",10.7896,10.8298,10.0837,10.2903,1256200.0],["2004-09-17",9.9517,10.164,9.3778,9.7049,2258100.0],["2004-09-20",9.6705,10.824,9.659,10.4797,1338200.0],["2004-09-21",10.6174,11.0019,10.583,10.956,665000.0],["2004-09-22",11.0593,11.1454,10.847,10.8814,409200.0],["2004-09-23",10.8642,11.4783,10.8642,11.1798,466200.0],["2004-09-24",11.1913,11.2889,11.0536,11.0823,248700.0],["2004-09-27",11.0823,11.1511,10.8642,10.8699,208500.0],["2004-09-28",10.9493,11.1562,10.9493,11.07,209800.0],["2004-09-29",10.978,11.0987,10.978,11.0814,207300.0],["2004-09-30",11.5987,11.7137,11.5125,11.5815,883700.0],["2004-10-01",11.4895,11.5642,11.3861,11.4953,360500.0],["2004-10-04",11.6217,11.7942,11.5298,11.7309,265800.0],["2004-10-05",11.7309,11.9838,11.6792,11.8689,338700.0],["2004-10-06",11.9781,12.0183,11.8114,12.0068,2419100.0],["2004-10-07",11.9436,11.9493,11.1677,11.3401,677300.0],["2004-10-08",11.3516,11.5872,11.2481,11.3573,207400.0],["2004-10-11",11.4321,11.9091,11.4033,11.8171,200600.0],["2004-10-12",11.8171,11.9493,11.501,11.9493,324000.0],["2004-10-13",12.0988,12.1045,11.5355,11.6505,272800.0],["2004-10-14",11.7424,11.9608,11.57,11.5757,114600.0],["2004-10-15",11.6964,11.9034,11.6045,11.7942,152900.0],["2004-10-18",11.9551,11.9551,11.7252,11.8804,75800.0],["2004-10-19",11.7539,11.7539,10.9378,11.0125,489100.0],["2004-10-20",10.9493,11.2079,10.5297,10.9722,333000.0],["2004-10-21",11.047,11.1217,10.8745,11.0527,163600.0],["2004-10-22",10.8745,11.0929,10.5929,10.6331,153900.0],["2004-10-25",10.4205,10.955,10.4205,10.9205,248900.0],["2004-10-26",10.84,10.8688,10.7136,10.8171,147000.0],["2004-10-27",10.6331,11.0355,10.6331,11.0125,169700.0],["2004-10-28",11.0355,11.0987,10.8515,10.9722,96300.0],["2004-10-29",11.0585,11.0814,10.863,10.9837,76700.0],["2004-11-01",10.8975,10.9895,10.6389,10.6849,204400.0],["2004-11-02",10.6619,10.9148,10.6619,10.863,122800.0],["2004-11-03",10.9148,11.024,10.7826,10.9205,133900.0],["2004-11-04",10.6849,10.9493,10.6849,10.9205,198500.0],["2004-11-05",10.7596,11.2366,10.7596,11.1044,167500.0],["2004-11-08",11.1332,11.1906,11.0125,11.1849,95600.0],["2004-11-09",11.0125,11.2194,10.9837,11.0412,106800.0],["2004-11-10",11.07,11.1562,10.8975,11.1389,772600.0],["2004-11-11",11.1504,11.5183,11.0642,11.478,234600.0],["2004-11-12",11.5528,11.639,11.3516,11.639,154800.0],["2004-11-15",11.547,11.6217,11.478,11.5355,481500.0],["2004-11-16",11.4723,11.6217,11.4665,11.6045,265400.0],["2004-11-17",11.5527,11.9493,11.5527,11.8689,165400.0],["2004-11-18",11.8976,11.8976,11.6677,11.7252,189500.0],["2004-11-19",11.6677,11.7654,11.6102,11.6102,224800.0],["2004-11-22",11.616,11.8804,11.616,11.8574,79600.0],["2004-11-23",11.8976,12.07,11.8114,12.0298,151300.0],["2004-11-24",11.8976,11.9493,11.7252,11.7424,189400.0],["2004-11-26",11.9493,11.9953,11.7827,11.7884,71500.0],["2004-11-29",11.9838,11.9838,11.7424,11.8746,61600.0],["2004-11-30",11.9091,11.9953,11.7999,11.9321,144400.0],["2004-12-01",11.8976,12.6333,11.8976,12.6218,201900.0],["2004-12-02",12.3689,12.6161,12.3114,12.5011,401500.0],["2004-12-03",12.5298,12.5356,12.2999,12.4206,237400.0],["2004-12-06",12.6448,12.6448,12.2367,12.2367,191400.0],["2004-12-07",12.1792,12.254,11.9551,12.0183,630100.0],["2004-12-08",11.9723,12.8747,11.9723,12.2482,496900.0],["2004-12-09",12.116,12.1907,11.7482,11.9378,311300.0],["2004-12-10",11.8516,12.1103,11.8516,12.0298,63500.0],["2004-12-13",12.2137,12.2942,11.9263,12.2482,94500.0],["2004-12-14",12.2195,12.3977,12.1965,12.2999,222400.0],["2004-12-15",12.2999,12.5586,12.2137,12.5471,121700.0],["2004-12-16",12.3632,12.5931,12.3632,12.4149,193700.0],["2004-12-17",12.4149,12.4666,12.2712,12.4149,86600.0],["2004-12-20",12.2712,12.5184,12.2712,12.5011,103100.0],["2004-12-21",12.5931,12.5988,12.2999,12.5643,242400.0],["2004-12-22",12.5643,12.6333,12.5528,12.5701,87700.0],["2004-12-23",12.6448,12.6505,12.5241,12.5931,63800.0],["2004-12-27",12.6678,12.6678,12.1218,12.2425,140600.0],["2004-12-28",12.2367,12.5241,12.2367,12.4896,61200.0],["2004-12-29",12.5057,12.5057,12.3734,12.3906,55000.0],["2004-12-30",12.3734,12.4424,12.241,12.2755,44200.0],["2004-12-31",12.2698,12.3734,12.1892,12.241,68300.0],["2005-01-03",12.4712,12.5921,12.3043,12.4424,187800.0],["2005-01-04",12.5403,12.5748,12.0856,12.2007,296800.0],["2005-01-05",12.195,12.3043,12.0396,12.0856,324500.0],["2005-01-06",12.0856,12.1892,12.0108,12.0281,327700.0],["2005-01-07",12.218,12.218,11.936,11.9648,196100.0],["2005-01-10",11.936,12.0396,11.2857,11.5274,373400.0],["2005-01-11",11.4641,11.5101,11.3547,11.441,137900.0],["2005-01-12",11.4295,11.4698,11.2799,11.4238,107500.0],["2005-01-13",11.4238,11.5043,11.2799,11.3087,99200.0],["2005-01-14",11.5101,11.5101,10.8598,10.8943,296200.0],["2005-01-18",10.7907,11.2799,10.7907,11.2396,322000.0],["2005-01-19",11.0382,11.3087,10.9346,11.2569,165700.0],["2005-01-20",11.067,11.1706,10.9346,11.0209,157400.0],["2005-01-21",11.1706,11.2569,11.0324,11.2281,255200.0],["2005-01-24",11.2799,11.2799,10.9519,10.9634,159000.0],["2005-01-25",11.1245,11.2511,10.9576,10.9691,88000.0],["2005-01-26",11.1936,11.4123,10.9979,11.4065,281200.0],["2005-01-27",11.3662,11.4641,11.2626,11.3029,283300.0],["2005-01-28",11.136,11.3259,11.0439,11.1533,108000.0],["2005-01-31",11.418,11.5101,11.3317,11.4813,175700.0],["2005-02-01",11.4008,12.3101,11.3605,12.005,809700.0],["2005-02-02",12.2698,12.6381,12.1259,12.477,467900.0],["2005-02-03",12.2583,12.6899,12.0856,12.6439,207800.0],["2005-02-04",12.477,12.7474,12.4367,12.5863,146800.0],["2005-02-07",12.6381,12.7935,12.5345,12.569,188300.0],["2005-02-08",12.4885,12.6036,12.4712,12.5115,147100.0],["2005-02-09",12.546,12.546,12.1432,12.1432,141300.0],["2005-02-10",12.1317,12.2065,11.959,12.0511,186400.0],["2005-02-11",11.9763,12.1834,11.8554,12.1834,153000.0],["2005-02-14",12.2467,12.4539,11.959,12.1144,155400.0],["2005-02-15",12.1259,12.1432,11.8554,11.8899,107600.0],["2005-02-16",11.9417,11.9417,11.6079,11.7576,183800.0],["2005-02-17",11.7,11.723,11.5101,11.5677,149300.0],["2005-02-18",11.6597,11.6597,11.4123,11.4928,106000.0],["2005-02-22",11.4123,11.4641,11.1418,11.2108,125100.0],["2005-02-23",11.2741,11.4986,11.0555,11.1706,189200.0],["2005-02-24",11.2454,11.2454,11.0785,11.1648,145400.0],["2005-02-25",11.2454,11.2454,11.0555,11.2224,138000.0],["2005-02-28",11.1648,11.3029,11.0094,11.2339,185200.0],["2005-03-01",11.2972,11.4353,11.1706,11.3029,153900.0],["2005-03-02",11.3317,11.418,11.1418,11.2569,168500.0],["2005-03-03",11.2569,11.3317,11.0957,11.2914,256600.0],["2005-03-04",11.3892,11.3892,11.0957,11.2684,149600.0],["2005-03-07",11.1533,11.326,11.0209,11.0957,145500.0],["2005-03-08",11.1821,11.1821,10.9921,11.0612,168400.0],["2005-03-09",11.2166,11.2166,10.854,10.8771,121800.0],["2005-03-10",10.8655,10.8655,10.3706,10.4109,249800.0],["2005-03-11",10.5202,10.5202,10.1864,10.244,283200.0],["2005-03-14",10.2325,10.3764,10.0656,10.1577,534000.0],["2005-03-15",10.2382,10.3303,10.1404,10.2382,209600.0],["2005-03-16",10.2958,10.4742,10.221,10.3936,338100.0],["2005-03-17",10.4742,10.503,10.2152,10.2555,219600.0],["2005-03-18",10.2498,10.2498,10.0771,10.1289,348100.0],["2005-03-21",10.0138,10.1692,9.9505,10.1059,185800.0],["2005-03-22",10.1462,10.3015,10.0944,10.1404,176900.0],["2005-03-23",10.0944,10.1807,9.8124,9.8181,139400.0],["2005-03-24",10.0713,10.1346,9.8699,9.8872,220200.0],["2005-03-28",9.985,10.0829,9.7836,9.8354,193000.0],["2005-03-29",9.8458,9.9149,9.6555,9.7074,161800.0],["2005-03-30",9.8112,9.9726,9.6728,9.9438,143800.0],["2005-03-31",9.4192,9.4192,7.8224,8.0991,4818400.0],["2005-04-01",8.0357,8.6122,8.0357,8.5603,1250700.0],["2005-04-04",8.762,8.8197,8.4277,8.8139,457500.0],["2005-04-05",8.7563,9.0503,8.566,8.6871,304500.0],["2005-04-06",8.7332,8.837,8.6698,8.6813,295200.0],["2005-04-07",8.5487,8.641,8.249,8.5891,179300.0],["2005-04-08",8.4623,8.6467,8.4623,8.5372,209500.0],["2005-04-11",8.6525,8.6525,8.4738,8.5603,259200.0],["2005-04-12",8.4738,8.7332,8.4738,8.7044,200500.0],["2005-04-13",8.7909,8.8024,8.5833,8.7332,231900.0],["2005-04-14",8.7102,8.8254,8.6929,8.6986,149400.0],["2005-04-15",8.6813,8.7044,8.1914,8.3182,234700.0],["2005-04-18",8.2778,8.6006,8.2778,8.445,141800.0],["2005-04-19",8.3816,8.762,8.3816,8.664,91900.0],["2005-04-20",8.7505,8.7563,8.3239,8.3297,73500.0],["2005-04-21",8.3182,8.445,8.2086,8.3758,125200.0],["2005-04-22",8.543,8.641,8.2086,8.2144,120900.0],["2005-04-25",8.3989,8.543,8.2144,8.3873,57900.0],["2005-04-26",8.3239,8.4969,8.0761,8.1683,78600.0],["2005-04-27",8.2086,8.2375,7.9781,8.0357,67900.0],["2005-04-28",7.9608,8.3239,7.5342,7.6898,109900.0],["2005-04-29",8.0472,8.0472,7.5573,7.7475,123500.0],["2005-05-02",7.8916,7.8916,7.7244,7.7763,57900.0],["2005-05-03",7.9665,7.9665,7.7244,7.7994,86500.0],["2005-05-04",7.7648,8.0876,7.7302,7.955,146800.0],["2005-05-05",8.0127,8.151,7.834,8.1452,109400.0],["2005-05-06",8.1279,8.2375,8.0127,8.0818,89000.0],["2005-05-09",8.2721,8.3412,8.0588,8.3412,127000.0],["2005-05-10",8.3585,8.3585,8.1337,8.1337,121300.0],["2005-05-11",8.1337,8.1798,8.0645,8.1625,72000.0],["2005-05-12",8.0184,8.1049,7.7821,7.9147,98000.0],["2005-05-13",7.9954,7.9954,7.7244,7.7763,83000.0],["2005-05-16",7.7532,7.8801,7.7532,7.8455,92900.0],["2005-05-17",7.7821,8.0357,7.736,7.8685,170600.0],["2005-05-18",8.0069,8.1395,7.8743,8.1395,177800.0],["2005-05-19",8.2144,8.2144,8.0415,8.1164,65300.0],["2005-05-20",8.0876,8.0876,7.8801,8.0242,121800.0],["2005-05-23",8.0184,8.1222,7.9838,8.0703,51200.0],["2005-05-24",8.0127,8.1279,8.0127,8.1164,41100.0],["2005-05-25",8.0588,8.0761,7.9319,7.9435,110400.0],["2005-05-26",7.9262,8.0703,7.9262,8.0645,137200.0],["2005-05-27",7.9031,8.0876,7.7821,8.0242,96000.0],["2005-05-31",7.9838,8.0934,7.9838,8.0069,36900.0],["2005-06-01",7.9838,8.0991,7.9262,7.9896,99000.0],["2005-06-02",7.9262,8.0818,7.9089,7.9665,59200.0],["2005-06-03",7.9031,8.0415,7.9031,7.9147,89800.0],["2005-06-06",7.9031,7.9665,7.7821,7.857,63000.0],["2005-06-07",7.8397,7.9147,7.7475,7.7648,117700.0],["2005-06-08",7.7417,7.8167,7.6956,7.736,116700.0],["2005-06-09",7.6956,7.7648,7.5573,7.7244,61500.0],["2005-06-10",7.6898,7.8455,7.6898,7.8109,60200.0],["2005-06-13",7.7705,8.0242,7.7705,7.9723,70800.0],["2005-06-14",7.8916,8.2144,7.8916,8.1625,93900.0],["2005-06-15",8.2202,9.0618,8.1395,8.5718,195700.0],["2005-06-16",8.5891,8.762,8.4219,8.762,114700.0],["2005-06-17",8.8543,8.8543,8.5949,8.7736,143600.0],["2005-06-20",8.7275,8.8427,8.5545,8.5545,126700.0],["2005-06-21",8.5026,8.7044,8.5026,8.6871,25600.0],["2005-06-22",8.6986,8.8312,8.5949,8.8139,79000.0],["2005-06-23",8.8485,8.8773,8.6698,8.6813,99200.0],["2005-06-24",8.5949,8.6179,8.5315,8.5603,108900.0],["2005-06-27",8.5603,8.5603,8.2605,8.3585,99500.0],["2005-06-28",8.3758,8.8082,8.3643,8.6698,98100.0],["2005-06-29",8.6756,8.7966,8.6237,8.6467,62200.0],["2005-06-30",8.7322,8.7322,8.4781,8.4781,86400.0],["2005-07-01",8.4954,8.7495,8.4954,8.6976,144500.0],["2005-07-05",8.6687,8.9806,8.6629,8.9632,91600.0],["2005-07-06",8.9401,9.0961,8.7842,8.8131,116100.0],["2005-07-07",8.7091,9.2982,8.6918,9.252,95700.0],["2005-07-08",8.9921,9.3155,8.9517,9.3155,178800.0],["2005-07-11",9.2693,9.356,9.2404,9.3329,187400.0],["2005-07-12",9.2404,9.3617,9.1018,9.2173,80200.0],["2005-07-13",9.2173,9.4657,9.0961,9.3502,341700.0],["2005-07-14",9.3502,9.3964,9.1538,9.1538,236800.0],["2005-07-15",9.0961,9.2924,9.0961,9.2751,122200.0],["2005-07-18",9.2404,9.2693,9.1249,9.1711,148500.0],["2005-07-19",9.1827,9.2809,9.0903,9.1134,128800.0],["2005-07-20",9.0961,9.2173,9.0499,9.1827,102800.0],["2005-07-21",9.1076,9.304,8.9517,8.9921,79900.0],["2005-07-22",8.9517,9.2347,8.9517,9.2,94500.0],["2005-07-25",9.1307,9.1942,9.0152,9.021,59400.0],["2005-07-26",9.021,9.1827,8.9517,9.0903,52500.0],["2005-07-27",9.0383,9.1596,8.9517,9.148,43800.0],["2005-07-28",9.1076,9.2116,8.9632,9.0094,179200.0],["2005-07-29",8.9517,9.2347,8.9517,8.9748,94400.0],["2005-08-01",8.9517,9.0903,8.8939,9.0383,137100.0],["2005-08-02",9.0094,9.1885,8.9748,9.1654,78900.0],["2005-08-03",9.1134,9.1134,8.9113,8.9459,147800.0],["2005-08-04",8.9401,8.9517,8.6167,8.634,163600.0],["2005-08-05",8.4954,8.5359,7.8659,7.8948,406500.0],["2005-08-08",8.0392,8.3222,7.9757,8.1316,234000.0],["2005-08-09",8.2298,8.2298,8.045,8.0623,91700.0],["2005-08-10",8.1547,8.2355,8.0507,8.12,110400.0],["2005-08-11",8.1085,8.2009,8.0276,8.0912,143200.0],["2005-08-12",8.0969,8.1431,7.9237,8.0103,222900.0],["2005-08-15",7.9699,8.0854,7.8948,8.0796,224300.0],["2005-08-16",8.0565,8.1316,7.9237,7.9237,101300.0],["2005-08-17",8.0276,8.045,7.9295,7.9757,96200.0],["2005-08-18",7.9988,7.9988,7.8717,7.9988,92500.0],["2005-08-19",7.9988,8.0854,7.9988,8.0334,75600.0],["2005-08-22",8.0276,8.0854,7.9872,8.0623,84500.0],["2005-08-23",8.0276,8.1143,7.9757,8.0854,71100.0],["2005-08-24",8.0796,8.1316,8.0334,8.0623,137500.0],["2005-08-25",8.0565,8.172,7.889,7.9757,77500.0],["2005-08-26",7.9699,7.9699,7.8948,7.9064,67200.0],["2005-08-29",7.9006,8.0507,7.8602,8.0507,44900.0],["2005-08-30",7.9699,7.9988,7.9121,7.9814,75500.0],["2005-08-31",7.9699,8.045,7.8717,8.045,77000.0],["2005-09-01",7.9872,8.045,7.9757,8.0161,59000.0],["2005-09-02",7.9699,8.1605,7.7966,8.1316,145200.0],["2005-09-06",8.0854,8.3973,8.0854,8.2875,186700.0],["2005-09-07",8.3511,8.5185,8.3511,8.5128,250100.0],["2005-09-08",8.4723,8.6629,8.4377,8.6167,137100.0],["2005-09-09",8.6629,8.686,8.5532,8.6514,191900.0],["2005-09-12",8.5994,8.6918,8.5821,8.6571,162300.0],["2005-09-13",8.634,8.6918,8.507,8.5763,88000.0],["2005-09-14",8.5705,8.6571,8.5243,8.5416,86200.0],["2005-09-15",8.5359,8.6167,8.4319,8.4839,88200.0],["2005-09-16",8.7784,8.8304,8.6398,8.7091,525900.0],["2005-09-19",8.7495,9.0152,8.6629,8.7495,185600.0],["2005-09-20",8.7611,8.9517,8.6745,8.7495,103200.0],["2005-09-21",8.6629,8.6802,8.5301,8.5359,117500.0],["2005-09-22",8.5185,8.5763,8.4608,8.5128,77400.0],["2005-09-23",8.5185,8.5994,8.4781,8.5301,62300.0],["2005-09-26",8.5416,8.6456,8.5416,8.6052,152900.0],["2005-09-27",8.5878,8.7611,8.5532,8.6052,70800.0],["2005-09-28",8.6687,8.6687,8.5243,8.5994,157000.0],["2005-09-29",8.5416,8.7033,8.4781,8.6398,73400.0],["2005-09-30",8.6167,8.6398,8.5243,8.634,122700.0],["2005-10-03",8.9517,8.9921,8.79,8.9748,277000.0],["2005-10-04",8.9286,9.2173,8.9286,9.1076,179300.0],["2005-10-05",9.1596,9.2,8.8708,8.917,107600.0],["2005-10-06",8.8535,9.1192,8.842,8.9344,127700.0],["2005-10-07",8.9344,9.073,8.8939,9.0499,59800.0],["2005-10-10",9.0499,9.1307,8.9517,9.0383,128000.0],["2005-10-11",9.0672,9.1076,9.0094,9.0268,124400.0],["2005-10-12",9.0835,9.0835,8.9388,9.0661,188200.0],["2005-10-13",9.1124,9.1413,9.0314,9.0603,81700.0],["2005-10-14",9.1529,9.257,9.0545,9.1992,115300.0],["2005-10-17",9.2281,9.3091,9.1702,9.3033,150500.0],["2005-10-18",9.2917,9.3727,9.124,9.1818,71100.0],["2005-10-19",9.1702,9.5058,9.0256,9.4885,115600.0],["2005-10-20",9.4885,9.5174,9.1471,9.2512,117300.0],["2005-10-21",9.2975,9.3959,9.2686,9.338,80900.0],["2005-10-24",9.3727,9.7025,9.3727,9.7025,123600.0],["2005-10-25",9.6736,10.096,9.6736,9.9224,173100.0],["2005-10-26",9.9455,10.2579,9.905,10.1827,141400.0],["2005-10-27",10.2464,10.5067,9.9455,9.9976,486000.0],["2005-10-28",9.7488,9.934,9.691,9.905,184100.0],["2005-10-31",9.9802,10.5241,9.905,10.4315,444700.0],["2005-11-01",10.3621,10.5009,10.31,10.4199,110200.0],["2005-11-02",10.3563,10.6919,10.3563,10.4199,234500.0],["2005-11-03",10.1249,10.4257,10.1249,10.2406,161000.0],["2005-11-04",10.2695,10.4952,10.2001,10.4894,167500.0],["2005-11-07",10.5357,10.5646,10.4084,10.5357,91800.0],["2005-11-08",10.472,10.6745,10.4489,10.6224,140200.0],["2005-11-09",10.6224,10.7324,10.5819,10.6919,78500.0],["2005-11-10",10.7613,11.0043,10.5299,10.9927,98900.0],["2005-11-11",10.9927,11.1779,10.9407,11.1084,128000.0],["2005-11-14",11.2878,11.3514,10.9869,11.0911,127900.0],["2005-11-15",11.0911,11.3051,10.9407,11.0043,100600.0],["2005-11-16",11.0101,11.1374,10.877,10.9059,200500.0],["2005-11-17",11.1084,11.1084,10.9522,11.0101,147700.0],["2005-11-18",11.0217,11.0622,10.9117,10.9812,76000.0],["2005-11-21",11.0332,11.0622,10.958,11.0622,170100.0],["2005-11-22",10.796,11.0101,10.796,10.9927,225400.0],["2005-11-23",11.0622,11.0622,10.9059,10.9638,99500.0],["2005-11-25",10.877,10.958,10.8307,10.8307,36300.0],["2005-11-28",10.8481,10.8944,10.7844,10.8134,137500.0],["2005-11-29",10.8307,10.9754,10.8192,10.9175,103900.0],["2005-11-30",10.8539,10.9985,10.8192,10.8307,151900.0],["2005-12-01",10.8481,10.9638,10.8018,10.8134,124900.0],["2005-12-02",10.7613,10.8539,10.6398,10.7034,166200.0],["2005-12-05",10.7787,10.8076,10.5357,10.6282,472500.0],["2005-12-06",10.5935,10.9638,10.5935,10.8249,372100.0],["2005-12-07",10.8654,10.9349,10.3158,10.4315,237200.0],["2005-12-08",10.4431,10.4604,10.31,10.4142,159500.0],["2005-12-09",10.3852,10.8192,10.3852,10.7844,147300.0],["2005-12-12",10.877,10.877,10.7613,10.8018,72300.0],["2005-12-13",10.7729,10.8712,10.7266,10.7382,117600.0],["2005-12-14",10.7382,11.1837,10.6977,11.1432,155700.0],["2005-12-15",11.1374,11.201,10.7266,11.0564,175000.0],["2005-12-16",11.0853,11.1374,10.9002,10.9754,263900.0],["2005-12-19",10.4373,11.1374,10.3274,10.3968,286900.0],["2005-12-20",10.4952,10.5588,10.4199,10.4778,136900.0],["2005-12-21",10.5819,10.5993,10.4257,10.472,72000.0],["2005-12-22",10.5704,10.5762,10.4257,10.4315,54400.0],["2005-12-23",10.4547,10.5762,10.4257,10.4662,26000.0],["2005-12-27",10.5704,10.5704,10.4142,10.4142,68800.0],["2005-12-28",10.413,10.5868,10.413,10.5868,86600.0],["2005-12-29",10.5289,10.7839,10.4362,10.4536,57300.0],["2005-12-30",10.4478,10.5289,10.2855,10.3029,75300.0],["2006-01-03",10.4709,10.7491,10.3029,10.5289,155300.0],["2006-01-04",10.61,10.9461,10.5752,10.8476,101500.0],["2006-01-05",10.7665,10.7839,10.6158,10.6506,51900.0],["2006-01-06",10.8012,10.807,10.4651,10.5057,93800.0],["2006-01-09",10.5868,10.6448,10.4362,10.4594,144000.0],["2006-01-10",10.4304,10.4709,10.384,10.4362,122200.0],["2006-01-11",10.5173,10.5926,10.4072,10.4362,133000.0],["2006-01-12",10.4362,10.7201,10.4188,10.4246,112700.0],["2006-01-13",10.4478,10.5115,10.413,10.4246,136000.0],["2006-01-17",10.4246,10.4246,10.1406,10.1406,125900.0],["2006-01-18",10.1291,10.2507,10.0363,10.0363,138500.0],["2006-01-19",10.0363,10.0479,9.8219,9.8509,187600.0],["2006-01-20",9.8683,10.0479,9.7814,9.9031,212400.0],["2006-01-23",9.9784,10.0016,9.8509,9.9668,99000.0],["2006-01-24",9.9552,10.2681,9.9436,10.2565,94800.0],["2006-01-25",10.3145,10.4014,10.0537,10.1059,102100.0],["2006-01-26",10.2044,10.2913,10.0421,10.2392,76000.0],["2006-01-27",10.3145,10.3782,10.2102,10.2855,113500.0],["2006-01-30",10.3377,10.4072,10.2623,10.3956,116400.0],["2006-01-31",10.413,10.4246,10.2623,10.3724,159500.0],["2006-02-01",10.4304,10.5579,10.2913,10.4304,141600.0],["2006-02-02",10.5115,10.807,10.4246,10.668,202400.0],["2006-02-03",10.7201,10.9113,10.6622,10.8592,391000.0],["2006-02-06",10.8418,10.9577,10.4709,10.5868,244100.0],["2006-02-07",10.5926,10.7954,10.5695,10.5752,83900.0],["2006-02-08",10.5752,10.8128,10.5289,10.7375,91000.0],["2006-02-09",10.7781,10.7781,10.5521,10.5752,84800.0],["2006-02-10",10.5926,10.6796,10.4883,10.5405,41600.0],["2006-02-13",10.5463,10.5637,9.8509,9.8915,334700.0],["2006-02-14",9.9842,10.0769,9.8393,9.9205,244400.0],["2006-02-15",9.9552,9.9958,9.7698,9.8277,161500.0],["2006-02-16",9.8277,9.8567,9.0107,9.2135,1004800.0],["2006-02-17",9.3352,9.6423,9.2483,9.567,540700.0],["2006-02-21",9.5496,9.8799,9.4279,9.6829,340700.0],["2006-02-22",9.735,9.8277,9.6655,9.8104,239900.0],["2006-02-23",9.7814,9.9262,9.7756,9.8567,164400.0],["2006-02-24",9.8915,9.9031,9.7466,9.7466,168600.0],["2006-02-27",9.735,10.0827,9.7118,10.0769,209100.0],["2006-02-28",10.0943,10.2681,9.961,10.1233,313000.0],["2006-03-01",10.2044,10.5115,10.1812,10.4594,131000.0],["2006-03-02",10.413,10.413,10.216,10.2681,101100.0],["2006-03-03",10.2507,10.3493,9.99,10.1754,96300.0],["2006-03-06",10.1696,10.1696,9.7466,9.8046,292300.0],["2006-03-07",9.7814,9.7872,9.5612,9.6017,188200.0],["2006-03-08",9.567,9.8451,9.509,9.8451,153000.0],["2006-03-09",9.8219,9.8335,9.6133,9.6191,77800.0],["2006-03-10",9.5786,9.8857,9.5786,9.8451,78700.0],["2006-03-13",9.8393,9.961,9.735,9.7698,73500.0],["2006-03-14",9.7118,9.9668,9.5786,9.932,159600.0],["2006-03-15",9.9726,10.1638,9.8799,10.1522,140000.0],["2006-03-16",10.1464,10.3145,10.1001,10.1175,116300.0],["2006-03-17",10.1406,10.3608,10.0363,10.3435,230100.0],["2006-03-20",10.3087,10.3608,10.1233,10.216,380100.0],["2006-03-21",10.187,10.245,10.0653,10.187,152600.0],["2006-03-22",10.1349,10.3319,10.0016,10.3087,160800.0],["2006-03-23",10.3145,10.384,10.1406,10.3782,219800.0],["2006-03-24",10.4014,10.4304,10.2971,10.4304,74600.0],["2006-03-27",10.3956,10.442,10.2565,10.442,62300.0],["2006-03-28",10.4304,10.4304,10.3608,10.3724,84300.0],["2006-03-29",10.4409,10.4467,10.3713,10.4003,52800.0],["2006-03-30",10.4409,10.4409,10.0172,10.1856,132700.0],["2006-03-31",10.232,10.2552,10.0172,10.1856,132100.0],["2006-04-03",10.1681,10.2378,10.0579,10.0695,83900.0],["2006-04-04",10.1043,10.1798,10.0172,10.0985,117800.0],["2006-04-05",10.1507,10.1565,10.023,10.0985,41200.0],["2006-04-06",10.1275,10.1275,9.878,10.0405,74000.0],["2006-04-07",10.0695,10.1507,9.8373,9.878,76700.0],["2006-04-10",9.9128,9.9128,9.5936,9.6516,100100.0],["2006-04-11",9.6922,9.7503,9.5878,9.698,81900.0],["2006-04-12",9.7271,9.8605,9.6458,9.7445,49400.0],["2006-04-13",9.6922,9.8199,9.6342,9.7735,46200.0],["2006-04-17",9.7445,9.8373,9.698,9.7967,139300.0],["2006-04-18",9.8547,10.1159,9.8199,10.1159,232800.0],["2006-04-19",10.1565,10.3945,10.0869,10.3597,82300.0],["2006-04-20",10.29,10.4467,9.9128,10.261,111600.0],["2006-04-21",10.3597,10.3713,9.9882,10.0927,79800.0],["2006-04-24",10.0231,10.1856,10.0231,10.0579,53300.0],["2006-04-25",10.0985,10.2378,10.0811,10.1856,55700.0],["2006-04-26",10.1565,10.3597,10.0985,10.1739,73400.0],["2006-04-27",10.2552,10.4525,10.1565,10.4467,299200.0],["2006-04-28",10.7311,10.9981,10.6382,10.911,356900.0],["2006-05-01",10.911,11.0851,10.7775,10.8762,488500.0],["2006-05-02",10.853,11.0271,10.8414,10.9517,207700.0],["2006-05-03",10.9865,11.0909,10.824,11.0909,148200.0],["2006-05-04",11.0619,11.1896,10.9574,11.0909,160600.0],["2006-05-05",11.1838,11.2534,10.9981,11.149,132700.0],["2006-05-08",11.0967,11.2592,10.9865,11.2302,101300.0],["2006-05-09",11.1896,11.1896,10.9807,11.0039,58100.0],["2006-05-10",10.9691,11.1896,10.94,10.9865,81500.0],["2006-05-11",10.9575,11.0677,10.8472,10.8472,129300.0],["2006-05-12",10.7891,10.9923,10.6499,10.6557,148000.0],["2006-05-15",10.6092,10.8472,10.5802,10.6615,151000.0],["2006-05-16",10.6499,11.0155,10.6499,10.853,110300.0],["2006-05-17",10.8704,10.8704,10.5802,10.7253,251000.0],["2006-05-18",10.7833,10.8878,10.5454,10.5686,131900.0],["2006-05-19",10.5454,10.8878,10.4641,10.7079,141000.0],["2006-05-22",10.615,10.9691,10.4757,10.8472,121000.0],["2006-05-23",10.94,11.1141,10.8356,10.8646,121300.0],["2006-05-24",10.882,11.0271,10.7833,10.9923,89100.0],["2006-05-25",11.0271,11.0445,10.8994,11.0271,103600.0],["2006-05-26",11.0271,11.0445,10.9226,11.0271,60900.0],["2006-05-30",10.9981,11.0213,10.8356,10.911,101200.0],["2006-05-31",10.9981,11.2709,10.8646,11.2592,279700.0],["2006-06-01",11.2476,11.2825,11.12,11.2476,197400.0],["2006-06-02",11.3115,11.3115,11.0213,11.0213,109800.0],["2006-06-05",11.0213,11.1142,10.3945,10.4467,262700.0],["2006-06-06",10.5338,10.8646,10.5222,10.7543,181900.0],["2006-06-07",10.7137,10.9923,10.7137,10.8414,276100.0],["2006-06-08",10.7601,11.0735,10.6208,10.9865,229600.0],["2006-06-09",11.0851,11.1142,10.7427,10.8124,145100.0],["2006-06-12",10.7891,10.9226,10.6324,10.7427,128000.0],["2006-06-13",10.6731,10.7659,10.4467,10.5222,140200.0],["2006-06-14",10.5454,10.8762,10.4757,10.853,240000.0],["2006-06-15",10.8994,11.2012,10.8356,10.9284,280400.0],["2006-06-16",10.8936,10.911,10.6731,10.7369,341900.0],["2006-06-19",10.8008,10.8182,10.4932,10.5396,59000.0],["2006-06-20",10.5106,10.6847,10.4874,10.5686,56300.0],["2006-06-21",10.5338,10.7427,10.5164,10.6557,94900.0],["2006-06-22",10.6557,10.7659,10.5396,10.6441,94600.0],["2006-06-23",10.5976,10.6324,10.4235,10.5628,140700.0],["2006-06-26",10.6208,10.6847,10.6034,10.6092,147100.0],["2006-06-27",10.6208,10.853,10.6092,10.6382,169800.0],["2006-06-28",10.7301,10.8231,10.579,10.7243,140600.0],["2006-06-29",10.765,10.9452,10.765,10.9452,161600.0],["2006-06-30",11.0323,11.0323,10.765,10.8987,418300.0],["2006-07-03",10.8173,11.0498,10.8115,11.0498,120700.0],["2006-07-05",11.044,11.1428,10.9219,11.1253,175400.0],["2006-07-06",11.1021,11.1021,10.8405,10.9568,73600.0],["2006-07-07",10.9277,11.1777,10.8928,11.0033,184200.0],["2006-07-10",11.0207,11.0672,10.9742,11.0091,63000.0],["2006-07-11",10.9684,11.073,10.9684,11.0323,148100.0],["2006-07-12",11.0265,11.044,10.9103,10.9103,67000.0],["2006-07-13",10.8812,10.9452,10.7359,10.8289,131900.0],["2006-07-14",10.8057,10.9742,10.7766,10.8987,124200.0],["2006-07-17",10.8987,11.1079,10.8405,11.073,256700.0],["2006-07-18",11.0788,11.0788,10.9393,11.0323,241400.0],["2006-07-19",11.0614,11.137,10.9975,11.0963,81100.0],["2006-07-20",11.0788,11.1021,10.9161,10.9335,60800.0],["2006-07-21",10.9045,11.044,10.7243,10.98,132000.0],["2006-07-24",11.0963,11.2183,11.0091,11.2183,219000.0],["2006-07-25",11.2125,11.509,11.1253,11.3346,286700.0],["2006-07-26",11.3927,11.5497,11.2183,11.445,272900.0],["2006-07-27",11.2765,11.2881,10.0733,10.1953,795400.0],["2006-07-28",10.2941,11.0847,10.0558,10.8754,786500.0],["2006-07-31",10.9742,10.9742,10.5673,10.701,254400.0],["2006-08-01",10.6313,10.6952,10.3871,10.5615,164500.0],["2006-08-02",10.5848,10.6894,10.4336,10.5383,169300.0],["2006-08-03",10.4627,10.8986,10.4336,10.8812,205800.0],["2006-08-04",10.9393,11.073,10.6313,10.8522,152900.0],["2006-08-07",10.7882,10.7882,10.5731,10.6545,100700.0],["2006-08-08",10.7359,10.8928,10.5964,10.6603,180400.0],["2006-08-09",10.7766,10.8289,10.5615,10.5964,211800.0],["2006-08-10",10.5383,10.7185,10.4685,10.6836,133600.0],["2006-08-11",10.6371,10.8289,10.579,10.7068,88200.0],["2006-08-14",10.8057,10.9161,10.7533,10.794,88400.0],["2006-08-15",10.5731,10.8405,10.5731,10.7998,176000.0],["2006-08-16",10.8289,10.9452,10.7591,10.8754,85600.0],["2006-08-17",10.8987,11.0963,10.8638,11.0265,149800.0],["2006-08-18",11.0672,11.0672,10.8812,11.0149,61000.0],["2006-08-21",10.951,11.0091,10.858,10.9103,51900.0],["2006-08-22",10.8696,10.9568,10.8231,10.9277,81600.0],["2006-08-23",10.9219,10.9568,10.8173,10.9161,122700.0],["2006-08-24",10.8638,10.9335,10.794,10.8754,67000.0],["2006-08-25",10.8173,10.8987,10.701,10.701,88500.0],["2006-08-28",10.6778,10.7592,10.5673,10.6255,148900.0],["2006-08-29",10.6022,10.7533,10.579,10.7475,88700.0],["2006-08-30",10.794,10.8405,10.6603,10.8056,69500.0],["2006-08-31",10.8405,10.8405,10.7301,10.7533,116200.0],["2006-09-01",10.8347,10.8347,10.7417,10.7708,78500.0],["2006-09-05",10.794,10.794,10.7185,10.7533,55700.0],["2006-09-06",10.7359,10.7359,10.4336,10.4336,229700.0],["2006-09-07",10.4336,10.5034,10.3232,10.393,117400.0],["2006-09-08",10.4453,10.4511,10.3232,10.329,138300.0],["2006-09-11",10.2883,10.3639,10.236,10.2651,178800.0],["2006-09-12",10.2883,10.3348,10.2883,10.3232,214300.0],["2006-09-13",10.3348,10.608,10.3232,10.5964,345100.0],["2006-09-14",10.6022,10.6022,10.4453,10.5383,80200.0],["2006-09-15",10.6196,10.6487,10.5325,10.6487,158200.0],["2006-09-18",10.5906,10.6487,10.4278,10.515,61200.0],["2006-09-19",10.5557,10.5557,10.2593,10.4395,225200.0],["2006-09-20",10.5208,10.5557,10.393,10.5499,227500.0],["2006-09-21",10.6022,10.6371,10.4627,10.6022,121500.0],["2006-09-22",10.5499,10.5499,10.4395,10.4685,67200.0],["2006-09-25",10.515,10.7533,10.4278,10.7301,128400.0],["2006-09-26",10.7243,10.7243,10.5848,10.6545,145100.0],["2006-09-27",10.5893,10.8047,10.5893,10.7116,72900.0],["2006-09-28",10.6999,10.7931,10.6359,10.7814,103800.0],["2006-09-29",10.7873,10.7873,10.6243,10.6475,88800.0],["2006-10-02",10.6126,10.6475,10.4089,10.4787,160400.0],["2006-10-03",10.4904,10.6184,10.4554,10.5544,81600.0],["2006-10-04",10.566,10.7174,10.566,10.6999,72000.0],["2006-10-05",10.7116,10.7698,10.665,10.7581,100800.0],["2006-10-06",10.764,10.8571,10.6301,10.828,90400.0],["2006-10-09",10.7814,10.8862,10.7232,10.8804,67500.0],["2006-10-10",10.8979,10.9619,10.764,10.9153,91100.0],["2006-10-11",10.9153,10.991,10.7407,10.9153,122500.0],["2006-10-12",10.9794,11.0026,10.8571,10.9444,59100.0],["2006-10-13",10.9677,11.0259,10.8396,10.9735,73600.0],["2006-10-16",11.0026,11.0026,10.8571,10.9561,45600.0],["2006-10-17",10.8455,10.8455,10.6708,10.7116,190400.0],["2006-10-18",10.7873,10.8105,10.7116,10.7814,53200.0],["2006-10-19",10.7931,10.8338,10.5719,10.6126,68300.0],["2006-10-20",10.6592,10.6592,10.5369,10.5602,85300.0],["2006-10-23",10.5369,10.6243,10.4089,10.4613,203000.0],["2006-10-24",10.5369,10.5369,10.3681,10.3914,213900.0],["2006-10-25",10.3914,10.601,10.3797,10.5311,140200.0],["2006-10-26",10.6243,11.1249,10.6243,11.0376,348900.0],["2006-10-27",11.0376,11.0609,10.9386,10.9852,262400.0],["2006-10-30",10.9852,11.0609,10.9212,11.0609,246900.0],["2006-10-31",11.0318,11.0609,10.991,11.0609,122000.0],["2006-11-01",11.0609,11.1249,11.0026,11.0958,177700.0],["2006-11-02",11.0609,11.1074,11.0318,11.055,213000.0],["2006-11-03",11.055,11.2355,11.055,11.154,182900.0],["2006-11-06",11.218,11.2995,11.1482,11.2413,119700.0],["2006-11-07",11.2646,11.3519,11.1948,11.2006,122300.0],["2006-11-08",11.1598,11.3228,11.0842,11.3112,106000.0],["2006-11-09",11.3228,11.3519,11.1657,11.2472,71400.0],["2006-11-10",11.2472,11.3519,11.2472,11.3403,51800.0],["2006-11-13",11.3403,11.3519,11.2879,11.3287,83200.0],["2006-11-14",11.3287,11.4102,11.2064,11.3927,73500.0],["2006-11-15",11.3869,11.5441,11.317,11.4451,102900.0],["2006-11-16",11.4393,11.579,11.3054,11.4858,110400.0],["2006-11-17",11.4975,11.5906,11.3752,11.5906,57000.0],["2006-11-20",11.5557,11.643,11.4567,11.5848,58000.0],["2006-11-21",11.6139,11.6605,11.5324,11.6547,62000.0],["2006-11-22",11.643,11.6779,11.5208,11.6721,68700.0],["2006-11-24",11.5964,11.6721,11.5499,11.6372,23300.0],["2006-11-27",11.2763,11.4917,11.2704,11.4393,180300.0],["2006-11-28",11.5499,11.6721,11.5266,11.6547,160200.0],["2006-11-29",11.6605,11.8177,11.6372,11.7711,85400.0],["2006-11-30",11.7245,11.8235,11.6547,11.806,119900.0],["2006-12-01",11.7303,11.7827,11.3578,11.6488,126800.0],["2006-12-04",11.6488,12.0098,11.5615,11.9283,138600.0],["2006-12-05",12.0214,12.458,12.0214,12.2892,159500.0],["2006-12-06",12.3008,12.3707,12.2135,12.3067,123000.0],["2006-12-07",12.3067,12.3474,11.9632,11.9748,143000.0],["2006-12-08",11.9224,11.9923,11.8002,11.9399,83600.0],["2006-12-11",11.905,12.0738,11.8933,11.9516,77800.0],["2006-12-12",11.9341,12.0156,11.8177,11.8526,104400.0],["2006-12-13",11.8701,12.0855,11.8701,12.0447,69100.0],["2006-12-14",12.0505,12.2252,12.0331,12.1961,79400.0],["2006-12-15",12.2252,12.394,11.806,11.8409,444800.0],["2006-12-18",11.8409,11.9807,11.6139,11.8235,99000.0],["2006-12-19",11.7886,11.9341,11.7071,11.8933,65200.0],["2006-12-20",11.9108,12.004,11.8351,11.8351,106500.0],["2006-12-21",11.8701,12.0098,11.7944,11.8759,52200.0],["2006-12-22",11.8584,11.8701,11.6372,11.8409,29500.0],["2006-12-26",11.806,12.0331,11.7536,12.0098,39600.0],["2006-12-27",11.9911,12.2593,11.9503,12.1543,72600.0],["2006-12-28",12.166,12.4575,12.0261,12.3059,80100.0],["2006-12-29",12.3234,12.3759,12.1019,12.1951,147200.0],["2007-01-03",12.3059,12.3525,11.9212,12.1252,74600.0],["2007-01-04",12.1485,12.1543,11.8978,12.0611,102400.0],["2007-01-05",11.9911,12.0261,11.7638,11.7754,92000.0],["2007-01-08",11.8046,11.8395,11.5889,11.6938,168000.0],["2007-01-09",11.6822,11.7171,11.4198,11.5423,132700.0],["2007-01-10",11.5014,11.6064,11.4082,11.4956,111700.0],["2007-01-11",11.5423,11.6705,11.4665,11.5597,73000.0],["2007-01-12",11.5772,11.6414,11.484,11.4898,78200.0],["2007-01-16",11.5248,11.7521,11.4723,11.7463,184600.0],["2007-01-17",11.688,11.7463,11.414,11.4315,71000.0],["2007-01-18",11.4082,11.5073,11.2858,11.3149,80800.0],["2007-01-19",11.2799,11.3557,11.1983,11.3324,38700.0],["2007-01-22",11.2799,11.2858,10.9651,11.175,106300.0],["2007-01-23",11.1342,11.3382,11.1342,11.2566,84800.0],["2007-01-24",11.3032,11.414,11.2391,11.3441,43100.0],["2007-01-25",11.3907,11.5131,11.1808,11.3557,104800.0],["2007-01-26",11.344,11.5189,11.1808,11.4781,40900.0],["2007-01-29",11.4198,11.7987,11.3674,11.7579,196000.0],["2007-01-30",11.7579,11.8803,11.583,11.7521,98000.0],["2007-01-31",11.2858,11.449,11.1692,11.4432,151400.0],["2007-02-01",11.4898,11.7696,11.3907,11.5248,112400.0],["2007-02-02",11.4956,11.5597,11.379,11.4257,65500.0],["2007-02-05",11.3907,11.3907,11.0176,11.1633,178400.0],["2007-02-06",11.175,11.2741,10.971,11.175,173600.0],["2007-02-07",11.1808,11.1808,10.7961,10.9593,165400.0],["2007-02-08",10.901,11.1925,10.901,11.1808,93900.0],["2007-02-09",11.1517,11.1517,10.8602,10.971,92100.0],["2007-02-12",11.0176,11.0293,10.8835,10.9768,49600.0],["2007-02-13",11.0234,11.1342,10.9302,11.0759,83400.0],["2007-02-14",11.0759,11.1692,11.0293,11.0817,56400.0],["2007-02-15",11.0526,11.0759,10.936,10.9943,50400.0],["2007-02-16",11.0001,11.0759,10.866,11.0526,55200.0],["2007-02-20",11.0468,11.1633,10.8835,11.1284,92700.0],["2007-02-21",11.0584,11.2275,11.0234,11.1575,60800.0],["2007-02-22",11.1575,11.1575,10.8777,11.0934,54100.0],["2007-02-23",11.0584,11.2391,10.9185,11.1109,84300.0],["2007-02-26",11.1225,11.14,10.8894,10.9593,49100.0],["2007-02-27",10.9651,10.9651,10.4755,10.4813,115600.0],["2007-02-28",10.5979,10.9243,10.4813,10.7903,159800.0],["2007-03-01",10.6853,10.8194,10.3764,10.6562,138100.0],["2007-03-02",10.5921,10.8894,10.4696,10.6387,172200.0],["2007-03-05",10.5921,10.6678,10.3239,10.5046,192200.0],["2007-03-06",10.5804,10.8311,10.5104,10.8019,170000.0],["2007-03-07",10.7611,10.8894,10.5454,10.6212,122700.0],["2007-03-08",10.6795,10.9302,10.5862,10.6912,79700.0],["2007-03-09",10.7261,10.8427,10.6329,10.8019,63100.0],["2007-03-12",10.7494,10.8019,10.5862,10.6154,80100.0],["2007-03-13",10.6037,10.6503,10.493,10.5279,102300.0],["2007-03-14",10.5221,10.6037,10.4347,10.5221,121500.0],["2007-03-15",10.4813,10.627,10.4813,10.5629,53000.0],["2007-03-16",10.5454,10.5454,10.4172,10.4871,162700.0],["2007-03-19",10.5338,10.5687,10.493,10.5163,68400.0],["2007-03-20",10.493,10.5804,10.4347,10.4638,74500.0],["2007-03-21",10.458,10.5104,10.3939,10.4638,165700.0],["2007-03-22",10.493,10.5454,10.458,10.493,99700.0],["2007-03-23",10.4638,10.5221,10.4638,10.493,57100.0],["2007-03-26",10.4755,10.4813,10.2773,10.3764,91100.0],["2007-03-27",10.3239,10.3239,10.2073,10.2423,103600.0],["2007-03-28",10.2061,10.3229,10.1827,10.1886,49000.0],["2007-03-29",10.247,10.3112,10.1068,10.1886,64400.0],["2007-03-30",10.2178,10.2236,10.1594,10.2236,143800.0],["2007-04-02",10.2178,10.2178,10.0718,10.101,90100.0],["2007-04-03",10.1068,10.2294,10.1068,10.2061,93900.0],["2007-04-04",10.1827,10.2061,10.0426,10.0601,155700.0],["2007-04-05",10.0484,10.2294,10.0484,10.1068,80000.0],["2007-04-09",10.1652,10.2937,10.1594,10.1769,144400.0],["2007-04-10",10.1477,10.3112,10.1477,10.2703,33300.0],["2007-04-11",10.2528,10.282,10.0543,10.0893,98600.0],["2007-04-12",10.0484,10.0893,9.9492,10.066,104000.0],["2007-04-13",10.0484,10.247,10.0251,10.247,114600.0],["2007-04-16",10.2586,10.5097,10.2586,10.4747,123600.0],["2007-04-17",10.4572,10.5039,10.3521,10.4455,103600.0],["2007-04-18",10.3813,10.4922,10.2937,10.3929,78800.0],["2007-04-19",10.2937,10.4864,10.2703,10.2995,99500.0],["2007-04-20",10.282,10.282,9.8733,10.0893,226400.0],["2007-04-23",9.9842,10.136,9.7507,9.8674,202600.0],["2007-04-24",9.8499,9.8616,9.7799,9.8032,93400.0],["2007-04-25",9.8441,9.885,9.739,9.8383,91500.0],["2007-04-26",9.7974,9.8674,9.6631,9.8558,86300.0],["2007-04-27",9.8032,9.9083,9.6222,9.6514,60300.0],["2007-04-30",9.6923,9.7974,9.6339,9.6397,175500.0],["2007-05-01",9.5288,9.7682,9.4295,9.7448,250300.0],["2007-05-02",9.9317,10.1886,9.9317,10.066,273700.0],["2007-05-03",10.0835,10.136,9.9609,9.9901,142100.0],["2007-05-04",10.0309,10.1127,9.9317,10.1127,123000.0],["2007-05-07",10.0835,10.1127,9.9667,10.0251,176600.0],["2007-05-08",9.9842,10.101,9.9433,9.9959,104200.0],["2007-05-09",9.9492,10.0835,9.9492,10.0251,63000.0],["2007-05-10",9.9492,10.0426,9.9258,9.9375,259100.0],["2007-05-11",9.9842,10.0426,9.9317,9.9901,70100.0],["2007-05-14",9.9609,10.0368,9.9375,9.9784,174600.0],["2007-05-15",9.9492,10.0484,9.8558,9.8791,99500.0],["2007-05-16",9.8791,9.8966,9.7448,9.8091,143100.0],["2007-05-17",9.8032,9.8149,9.6514,9.6864,461100.0],["2007-05-18",9.6923,9.7156,9.4938,9.5171,210700.0],["2007-05-21",9.4879,9.5638,9.3828,9.4062,259800.0],["2007-05-22",9.377,9.5463,9.377,9.4003,251400.0],["2007-05-23",9.4003,9.5113,9.3828,9.4003,303400.0],["2007-05-24",9.377,9.4821,9.2836,9.3186,345500.0],["2007-05-25",9.3536,9.4003,9.3069,9.3303,126900.0],["2007-05-29",9.3478,9.4587,9.3361,9.412,67000.0],["2007-05-30",9.3712,9.4529,9.3712,9.412,150000.0],["2007-05-31",9.412,9.4646,9.3361,9.377,351900.0],["2007-06-01",9.4412,9.5171,9.3595,9.4062,126300.0],["2007-06-04",9.3653,9.4587,9.3653,9.4412,287100.0],["2007-06-05",9.4003,9.4587,9.377,9.4295,128800.0],["2007-06-06",9.3828,9.4295,9.3361,9.3478,116400.0],["2007-06-07",9.342,9.4295,9.196,9.3186,169600.0],["2007-06-08",9.3128,9.3828,9.2544,9.3828,82100.0],["2007-06-11",9.3712,9.4587,9.3653,9.3887,64600.0],["2007-06-12",9.342,9.4062,9.2369,9.2544,71000.0],["2007-06-13",9.2661,9.4529,9.231,9.3653,92300.0],["2007-06-14",9.3712,9.4412,9.342,9.3653,83200.0],["2007-06-15",9.4996,9.5113,9.3128,9.377,217800.0],["2007-06-18",9.3828,9.4587,9.377,9.412,185600.0],["2007-06-19",9.3828,9.4587,9.3536,9.3828,222500.0],["2007-06-20",9.3653,9.558,9.3361,9.3712,130700.0],["2007-06-21",9.3361,9.3828,9.2018,9.231,92900.0],["2007-06-22",9.196,9.2485,9.0851,9.1726,236300.0],["2007-06-25",9.1376,9.377,9.0851,9.1551,119600.0],["2007-06-26",9.1843,9.3303,9.1084,9.231,79200.0],["2007-06-27",9.1655,9.2182,9.1246,9.2065,163500.0],["2007-06-28",9.224,9.4521,9.1948,9.3995,96000.0],["2007-06-29",9.4463,9.5691,9.3117,9.3176,154200.0],["2007-07-02",9.3761,9.4521,9.3117,9.4346,93900.0],["2007-07-03",9.4287,9.4287,9.2649,9.3527,72100.0],["2007-07-05",9.3878,9.534,9.2766,9.458,211200.0],["2007-07-06",9.4755,9.5106,9.4053,9.4521,101400.0],["2007-07-09",9.4287,9.534,9.3585,9.5165,155800.0],["2007-07-10",9.458,9.4697,9.341,9.341,291600.0],["2007-07-11",9.3176,9.3936,9.1889,9.2416,374600.0],["2007-07-12",9.2416,9.4755,9.2299,9.4229,126200.0],["2007-07-13",9.3936,9.4404,9.3293,9.341,88300.0],["2007-07-16",9.3293,9.458,9.3117,9.3468,195400.0],["2007-07-17",9.3585,9.5106,9.1772,9.2065,229100.0],["2007-07-18",9.1714,9.2357,8.9783,9.0661,123100.0],["2007-07-19",9.107,9.2357,9.0427,9.0602,39900.0],["2007-07-20",9.0427,9.0661,8.7093,8.7268,114900.0],["2007-07-23",8.6976,8.8789,8.6625,8.6625,155200.0],["2007-07-24",8.6566,8.8087,8.2414,8.2765,179900.0],["2007-07-25",8.3583,8.4929,8.1419,8.4168,133800.0],["2007-07-26",8.4285,9.1246,8.3232,8.7151,336000.0],["2007-07-27",8.721,8.9374,8.6391,8.8672,227300.0],["2007-07-30",8.8614,8.9491,8.5982,8.8789,213000.0],["2007-07-31",8.9316,8.9316,8.604,8.6332,168300.0],["2007-08-01",8.604,8.8672,8.5689,8.7736,147900.0],["2007-08-02",8.7736,8.99,8.6332,8.7853,137400.0],["2007-08-03",8.7736,8.7736,8.3934,8.4168,263400.0],["2007-08-06",8.4402,8.5455,8.1068,8.4987,279700.0],["2007-08-07",8.4519,8.5104,8.1829,8.3876,163100.0],["2007-08-08",8.4461,8.5514,8.0834,8.2882,363700.0],["2007-08-09",8.177,8.3232,8.0425,8.0834,259100.0],["2007-08-10",8.06,9.1363,7.9489,8.8029,195000.0],["2007-08-13",8.8731,9.148,8.5397,8.5631,206100.0],["2007-08-14",8.5631,8.8438,8.528,8.7093,170200.0],["2007-08-15",8.68,9.0661,8.6449,8.7502,115900.0],["2007-08-16",8.7093,9.5048,8.7093,9.4989,234500.0],["2007-08-17",9.5574,9.9376,9.5048,9.6393,316700.0],["2007-08-20",9.6627,9.8265,9.4287,9.7446,211400.0],["2007-08-21",9.7153,10.3002,9.6451,10.1423,256300.0],["2007-08-22",10.23,10.4582,9.8674,9.9142,254800.0],["2007-08-23",9.9727,10.0195,9.3995,9.4346,166500.0],["2007-08-24",9.4229,9.4989,9.2357,9.4463,148200.0],["2007-08-27",9.4521,9.7212,9.2942,9.5691,189900.0],["2007-08-28",9.4872,9.7797,9.1831,9.2182,212800.0],["2007-08-29",9.2766,9.3176,9.0836,9.2649,136600.0],["2007-08-30",9.1831,9.2649,9.0719,9.0953,94600.0],["2007-08-31",9.1889,9.4404,9.1538,9.2649,75400.0],["2007-09-04",9.2299,9.3527,9.0895,9.2299,143100.0],["2007-09-05",9.1714,9.3761,9.148,9.2766,142100.0],["2007-09-06",9.2883,9.3702,9.107,9.3117,104600.0],["2007-09-07",9.2065,9.4521,9.2065,9.3878,134800.0],["2007-09-10",9.4287,9.5048,9.0719,9.2825,172600.0],["2007-09-11",9.3117,9.4872,9.2766,9.4814,53900.0],["2007-09-12",9.4287,9.534,9.2649,9.2883,126200.0],["2007-09-13",9.2942,9.4638,9.031,9.2766,141500.0],["2007-09-14",9.1772,9.5048,9.1772,9.4755,90200.0],["2007-09-17",9.4697,9.5106,9.2182,9.2766,35900.0],["2007-09-18",9.3059,9.8557,9.1655,9.8557,204100.0],["2007-09-19",9.8733,10.078,9.8323,10.0312,120100.0],["2007-09-20",10.0019,10.1306,9.7329,9.844,194900.0],["2007-09-21",9.92,10.2827,9.92,9.92,307800.0],["2007-09-24",9.9083,10.0195,9.5223,9.5399,70200.0],["2007-09-25",9.4638,9.5165,9.3468,9.3936,79300.0],["2007-09-26",9.4569,9.4862,9.246,9.2694,135900.0],["2007-09-27",9.2928,9.3925,9.2284,9.3807,135100.0],["2007-09-28",9.3514,9.4921,9.0878,9.1522,183400.0],["2007-10-01",9.1171,9.3632,9.1171,9.3632,317900.0],["2007-10-02",9.3573,9.5507,9.3456,9.5155,103100.0],["2007-10-03",9.4628,9.5331,9.3632,9.4276,147500.0],["2007-10-04",9.4803,9.6561,9.3925,9.6093,300400.0],["2007-10-05",9.6385,9.6444,9.4921,9.5858,115700.0],["2007-10-08",9.5448,9.7323,9.4393,9.6913,115600.0],["2007-10-09",9.6971,9.8026,9.5682,9.7616,104700.0],["2007-10-10",9.7616,9.8671,9.6737,9.7733,97000.0],["2007-10-11",9.8026,9.9374,9.621,9.6503,196200.0],["2007-10-12",9.6327,9.8378,9.6327,9.703,85700.0],["2007-10-15",9.6796,9.6796,9.2753,9.3163,285500.0],["2007-10-16",9.2636,9.369,9.2284,9.2284,82300.0],["2007-10-17",9.328,9.3514,8.9003,8.9237,271300.0],["2007-10-18",8.8886,9.0233,8.871,8.8827,159500.0],["2007-10-19",8.8827,8.9061,8.7889,8.7889,192800.0],["2007-10-22",8.6893,9.0819,8.4374,8.9999,145600.0],["2007-10-23",9.0761,9.1698,8.8007,9.1698,147600.0],["2007-10-24",8.9354,9.1815,8.8534,9.0702,272600.0],["2007-10-25",9.0585,9.0585,8.4433,8.5018,228900.0],["2007-10-26",8.6132,8.994,8.496,8.994,360100.0],["2007-10-29",9.0057,9.1346,8.9003,8.9999,239600.0],["2007-10-30",8.9413,9.0995,8.7948,9.0878,151200.0],["2007-10-31",9.1698,9.1874,8.8827,9.0702,169700.0],["2007-11-01",8.9764,9.0292,8.3495,8.3847,210800.0],["2007-11-02",8.4667,8.4725,8.0741,8.1679,232300.0],["2007-11-05",8.0565,8.1034,7.828,7.9335,168300.0],["2007-11-06",7.9452,7.9452,7.7343,7.8925,204800.0],["2007-11-07",7.8104,7.8925,7.6288,7.6522,203700.0],["2007-11-08",7.7284,7.9159,7.664,7.7929,400200.0],["2007-11-09",7.6757,8.203,7.6757,8.162,339200.0],["2007-11-12",8.1679,8.5018,8.039,8.244,190200.0],["2007-11-13",8.3319,8.4315,8.2909,8.3964,128100.0],["2007-11-14",8.4198,8.4198,7.7577,7.8866,234400.0],["2007-11-15",7.8632,7.9569,7.7636,7.8397,100000.0],["2007-11-16",7.8573,7.9335,7.705,7.869,191800.0],["2007-11-19",7.7929,7.7929,7.4882,7.5702,146400.0],["2007-11-20",7.5585,7.6288,7.2655,7.4823,240200.0],["2007-11-21",7.4413,7.5702,7.3358,7.453,95400.0],["2007-11-23",7.494,7.8749,7.494,7.7401,66200.0],["2007-11-26",7.7343,7.8339,7.2011,7.248,202200.0],["2007-11-27",7.2538,7.6171,7.2538,7.5937,130700.0],["2007-11-28",7.6698,7.9745,7.664,7.9511,221800.0],["2007-11-29",7.9452,7.9511,7.7577,7.787,83400.0],["2007-11-30",7.8925,8.0917,7.7929,7.8163,188700.0],["2007-12-03",7.8046,7.8925,7.5468,7.5468,103000.0],["2007-12-04",7.4765,7.6171,7.3769,7.4354,96800.0],["2007-12-05",7.5409,7.6171,7.4765,7.6054,77800.0],["2007-12-06",7.6054,7.9101,7.5175,7.9042,92900.0],["2007-12-07",7.9101,7.9159,7.7343,7.8573,100600.0],["2007-12-10",7.8573,7.9979,7.8573,7.9804,81200.0],["2007-12-11",8.0214,8.0741,7.6229,7.6347,108400.0],["2007-12-12",7.8456,7.869,7.3944,7.4823,92700.0],["2007-12-13",7.4062,7.4823,7.1952,7.4823,117700.0],["2007-12-14",7.3886,7.4003,7.1425,7.1425,81200.0],["2007-12-17",7.0897,7.2187,7.0605,7.0605,168700.0],["2007-12-18",7.0312,7.078,6.4862,6.8144,280400.0],["2007-12-19",6.7968,6.9257,6.6679,6.8026,151500.0],["2007-12-20",6.8612,6.8612,6.3632,6.7792,213100.0],["2007-12-21",6.9023,7.1366,6.8378,7.1015,479000.0],["2007-12-24",7.1015,7.2772,7.1015,7.1249,94700.0],["2007-12-26",7.1073,7.2772,7.0605,7.1776,138200.0],["2007-12-27",7.1941,7.429,6.8887,6.8887,107100.0],["2007-12-28",6.9416,7.1941,6.736,6.7536,127400.0],["2007-12-31",6.7419,7.0062,6.6714,6.8535,118100.0],["2008-01-02",6.8358,7.0003,6.6538,6.7478,169000.0],["2008-01-03",6.7419,6.8124,6.4424,6.4541,139700.0],["2008-01-04",6.366,6.4013,6.2368,6.3719,261300.0],["2008-01-07",6.4013,6.6538,6.3895,6.642,291700.0],["2008-01-08",6.6479,6.8828,6.6127,6.6773,314200.0],["2008-01-09",6.642,6.83,6.4424,6.83,210600.0],["2008-01-10",6.7301,7.1001,6.7301,6.8946,282500.0],["2008-01-11",6.8535,6.9592,6.7536,6.7654,308800.0],["2008-01-14",6.9239,7.0355,6.6832,6.6832,250700.0],["2008-01-15",6.5951,6.6479,6.2016,6.2721,325000.0],["2008-01-16",6.2662,6.5481,6.1605,6.2662,234100.0],["2008-01-17",6.3014,6.3014,5.9138,6.0195,294400.0],["2008-01-18",6.0019,6.1194,5.7377,5.814,241300.0],["2008-01-22",5.7259,6.2192,5.7259,6.1076,392600.0],["2008-01-23",6.0548,6.6009,5.9902,6.5892,565400.0],["2008-01-24",6.5774,7.0531,6.4482,6.9004,314500.0],["2008-01-25",7.012,7.3703,7.0003,7.1001,347400.0],["2008-01-28",7.106,7.429,7.0473,7.2646,173900.0],["2008-01-29",7.3996,7.5582,7.0473,7.0473,424600.0],["2008-01-30",6.9885,7.2646,6.9885,7.0296,288900.0],["2008-01-31",6.9298,7.2234,6.7947,7.1412,228500.0],["2008-02-01",7.1647,7.2234,7.0179,7.2117,145300.0],["2008-02-04",7.2234,7.3409,7.2117,7.3174,253200.0],["2008-02-05",7.2234,7.3703,6.9063,6.9063,178200.0],["2008-02-06",6.9768,7.1412,6.8828,7.012,148200.0],["2008-02-07",6.9592,7.1647,6.9357,7.0473,158500.0],["2008-02-08",7.1001,7.2704,6.9298,7.0179,143000.0],["2008-02-11",7.0062,7.0179,6.8065,6.9357,188400.0],["2008-02-12",6.9827,7.0942,6.7947,7.0238,149500.0],["2008-02-13",7.0825,7.106,6.9357,7.0473,304200.0],["2008-02-14",7.0766,7.0942,6.7243,6.7301,110200.0],["2008-02-15",6.6773,6.736,6.5246,6.6127,187200.0],["2008-02-19",6.7125,6.8065,6.5774,6.7536,107100.0],["2008-02-20",6.7184,6.8711,6.5833,6.8711,143900.0],["2008-02-21",6.9004,6.9768,6.7771,6.8476,259800.0],["2008-02-22",6.8358,6.9768,6.5774,6.9416,124600.0],["2008-02-25",6.9181,7.0355,6.83,7.0179,123000.0],["2008-02-26",6.9416,7.1236,6.8535,6.9533,137400.0],["2008-02-27",6.8711,7.1412,6.8358,7.0296,195800.0],["2008-02-28",6.9827,7.0473,6.736,6.7654,137100.0],["2008-02-29",6.6655,6.6655,6.3954,6.4365,128900.0],["2008-03-03",6.4306,6.5774,6.1194,6.3014,83900.0],["2008-03-04",6.2251,6.2251,5.9138,6.1722,82100.0],["2008-03-05",6.2075,6.2133,6.0959,6.1957,170400.0],["2008-03-06",6.1722,6.2251,6.0489,6.0606,195600.0],["2008-03-07",6.0606,6.3073,6.0606,6.2251,93200.0],["2008-03-10",6.2603,6.3014,6.2545,6.2721,89500.0],["2008-03-11",6.3308,6.6949,6.2779,6.6655,129200.0],["2008-03-12",6.6597,6.9592,6.5363,6.6832,153400.0],["2008-03-13",6.5951,6.8535,6.554,6.7301,181000.0],["2008-03-14",6.7712,6.8065,6.507,6.7125,126600.0],["2008-03-17",6.507,6.7125,6.4659,6.5363,189100.0],["2008-03-18",6.6655,7.012,6.642,6.9592,141400.0],["2008-03-19",6.9944,7.0708,6.8358,6.9474,188000.0],["2008-03-20",7.0473,7.3526,6.7125,7.3292,414900.0],["2008-03-24",7.3703,7.5993,7.3409,7.476,193400.0],["2008-03-25",7.4877,7.7814,7.4055,7.7814,171400.0],["2008-03-26",7.7461,7.9575,7.6639,7.9341,164900.0],["2008-03-27",7.9211,8.0859,7.8564,7.9505,656300.0],["2008-03-28",7.8917,7.9682,7.5386,7.5974,431700.0],["2008-03-31",7.5915,8.0859,7.5798,7.6445,341200.0],["2008-04-01",7.7681,7.9976,7.7681,7.8976,611200.0],["2008-04-02",7.3679,7.7328,7.315,7.6798,260400.0],["2008-04-03",7.5974,7.6739,7.468,7.5739,134000.0],["2008-04-04",7.515,7.515,7.2384,7.2679,133400.0],["2008-04-07",7.3032,7.6033,7.209,7.4974,159400.0],["2008-04-08",7.3561,7.4327,7.2973,7.4268,469900.0],["2008-04-09",7.2738,7.3679,7.1619,7.209,282900.0],["2008-04-10",7.2208,7.3385,7.0854,7.1325,158500.0],["2008-04-11",7.0207,7.4738,6.9207,6.9501,170400.0],["2008-04-14",6.9619,6.9736,6.8206,6.8854,91400.0],["2008-04-15",6.9442,6.9854,6.9207,6.9677,183700.0],["2008-04-16",7.0207,7.1325,6.8795,7.0442,378300.0],["2008-04-17",7.0266,7.1561,6.8324,7.0442,193900.0],["2008-04-18",7.1737,7.2561,6.9913,7.0619,444800.0],["2008-04-21",6.9972,7.0913,6.8971,7.0442,406400.0],["2008-04-22",6.9795,7.0913,6.7853,6.9089,223700.0],["2008-04-23",7.3208,7.7151,7.2149,7.2914,405500.0],["2008-04-24",7.315,7.7092,7.2855,7.4562,234600.0],["2008-04-25",7.515,7.5915,7.3267,7.5327,136500.0],["2008-04-28",7.5857,7.6504,7.4915,7.5857,99000.0],["2008-04-29",7.5915,7.6504,7.4385,7.4621,173500.0],["2008-04-30",7.5915,8.1153,7.5915,7.7269,269400.0],["2008-05-01",7.7387,8.1094,7.7387,7.9623,119400.0],["2008-05-02",8.1153,8.1624,7.7681,7.7799,135200.0],["2008-05-05",7.774,7.8858,7.7269,7.8387,97500.0],["2008-05-06",7.8034,7.8858,7.6916,7.6916,123500.0],["2008-05-07",7.7151,7.8564,7.4209,7.4327,66800.0],["2008-05-08",7.4797,7.5857,7.1561,7.1855,145800.0],["2008-05-09",7.1031,7.3856,7.1031,7.2502,58100.0],["2008-05-12",7.2385,7.5386,7.2385,7.5327,83600.0],["2008-05-13",7.5562,7.5562,7.3208,7.4562,84600.0],["2008-05-14",7.4974,7.5209,7.3208,7.3561,158400.0],["2008-05-15",7.3444,7.4091,7.1502,7.1796,109400.0],["2008-05-16",7.2267,7.2267,6.9854,7.0796,125200.0],["2008-05-19",7.0796,7.1149,6.9442,7.0031,116700.0],["2008-05-20",6.9736,7.209,6.9736,7.1973,140400.0],["2008-05-21",7.2149,7.3503,7.1914,7.2738,109200.0],["2008-05-22",7.2738,7.3679,7.1973,7.3208,101100.0],["2008-05-23",7.2738,7.3915,7.1973,7.3208,66200.0],["2008-05-27",7.3444,7.6445,7.3444,7.6269,97200.0],["2008-05-28",7.5974,7.6386,7.3444,7.4032,151900.0],["2008-05-29",7.3679,7.6092,7.3679,7.4032,96200.0],["2008-05-30",7.4032,7.5092,7.3326,7.4856,159600.0],["2008-06-02",7.4915,7.5445,7.2502,7.4974,90800.0],["2008-06-03",7.5033,7.5445,7.2855,7.4091,115300.0],["2008-06-04",7.4032,7.5503,7.3973,7.5092,116100.0],["2008-06-05",7.5033,7.6033,7.4209,7.4738,85800.0],["2008-06-06",7.415,7.4974,7.3267,7.3856,109100.0],["2008-06-09",7.3679,7.3973,6.9383,7.0913,141100.0],["2008-06-10",7.0442,7.1561,6.9501,7.1149,174000.0],["2008-06-11",7.0796,7.0796,6.9148,6.9619,115100.0],["2008-06-12",7.0325,7.1149,6.9854,7.0089,103000.0],["2008-06-13",7.056,7.0913,6.9677,7.056,128800.0],["2008-06-16",7.0442,7.2855,7.0442,7.2384,94500.0],["2008-06-17",7.2443,7.2679,7.1619,7.2267,144100.0],["2008-06-18",7.1678,7.2561,7.0796,7.1796,187200.0],["2008-06-19",7.1737,7.2502,7.0384,7.1619,171500.0],["2008-06-20",7.1149,7.3091,6.8795,7.0854,297300.0],["2008-06-23",7.1443,7.1678,6.5558,6.5735,149400.0],["2008-06-24",6.5676,6.6853,6.5146,6.5617,164700.0],["2008-06-25",6.5617,6.8206,6.5146,6.6558,121300.0],["2008-06-26",6.6016,6.6252,6.5072,6.6075,160500.0],["2008-06-27",6.578,6.6724,6.4423,6.4541,373100.0],["2008-06-30",6.4659,6.5013,6.3243,6.3302,291600.0],["2008-07-01",6.2771,6.4659,6.1768,6.4423,166100.0],["2008-07-02",6.4246,6.5249,6.165,6.2181,186000.0],["2008-07-03",6.2476,6.2476,6.0057,6.0116,39900.0],["2008-07-07",6.0765,6.2181,5.5692,5.8228,166500.0],["2008-07-08",5.8464,5.988,5.634,5.9585,131500.0],["2008-07-09",5.9703,6.4246,5.8582,5.8818,183700.0],["2008-07-10",5.87,6.1178,5.87,5.9644,156500.0],["2008-07-11",5.8995,6.0411,5.7166,5.929,99000.0],["2008-07-14",5.9998,6.0647,5.8877,5.9998,365400.0],["2008-07-15",5.9172,6.0883,5.6517,5.6812,126500.0],["2008-07-16",5.7166,6.46,5.6104,6.4364,158600.0],["2008-07-17",6.4895,6.8434,6.342,6.7845,208200.0],["2008-07-18",6.7668,6.7668,6.165,6.165,206800.0],["2008-07-21",6.165,6.6134,5.9113,6.0293,225200.0],["2008-07-22",5.9113,6.5662,5.7933,6.4541,200600.0],["2008-07-23",5.9172,6.2653,5.3568,6.2476,952100.0],["2008-07-24",6.2771,7.2505,5.7756,5.8346,544700.0],["2008-07-25",5.7638,6.0647,5.7638,5.9703,309800.0],["2008-07-28",5.929,6.1296,5.693,5.7402,339600.0],["2008-07-29",5.7402,6.1178,5.7402,6.0765,153700.0],["2008-07-30",6.0411,6.1119,5.9113,5.9113,148200.0],["2008-07-31",5.8405,6.2712,5.8405,6.1827,151100.0],["2008-08-01",6.1827,6.401,6.0352,6.3656,111200.0],["2008-08-04",6.3538,6.6252,6.2358,6.5308,127700.0],["2008-08-05",6.5898,6.7373,6.401,6.7196,145100.0],["2008-08-06",6.6724,6.926,6.578,6.8729,92700.0],["2008-08-07",6.7668,7.0735,6.6429,6.7609,236100.0],["2008-08-08",6.7904,7.1797,6.7845,7.0794,142900.0],["2008-08-11",7.0794,7.6104,6.9968,7.5927,170000.0],["2008-08-12",7.5337,7.9054,7.3449,7.7107,290000.0],["2008-08-13",7.6399,7.7048,6.7609,6.7845,508200.0],["2008-08-14",6.8081,6.9142,6.5485,6.6606,228900.0],["2008-08-15",6.7668,7.0676,6.7314,6.8199,221900.0],["2008-08-18",6.8375,6.9083,6.5013,6.5898,154300.0],["2008-08-19",6.5367,6.6665,6.3243,6.4541,136100.0],["2008-08-20",6.4718,6.5367,6.3125,6.46,76500.0],["2008-08-21",6.3538,6.4895,6.2948,6.3774,88600.0],["2008-08-22",6.4659,6.637,6.3066,6.5662,88300.0],["2008-08-25",6.5131,6.5131,6.1945,6.1945,96300.0],["2008-08-26",6.1768,6.2712,6.0352,6.1414,134500.0],["2008-08-27",6.1473,6.4187,6.0883,6.2004,72300.0],["2008-08-28",6.2653,6.4836,6.224,6.4718,111700.0],["2008-08-29",6.4128,6.4895,6.3007,6.46,75100.0],["2008-09-02",6.6075,6.6075,6.3715,6.4895,97800.0],["2008-09-03",6.4659,6.6547,6.4541,6.6252,90600.0],["2008-09-04",6.5426,6.6193,6.4541,6.4777,107700.0],["2008-09-05",6.3892,6.9437,6.3479,6.8081,182800.0],["2008-09-08",6.9791,7.6517,6.9791,7.6163,172000.0],["2008-09-09",7.5514,7.9585,7.4865,7.7166,294800.0],["2008-09-10",7.8051,7.9172,7.5514,7.7225,226300.0],["2008-09-11",7.575,7.6989,7.3213,7.6989,187000.0],["2008-09-12",7.575,7.9644,7.5691,7.929,144500.0],["2008-09-15",7.5986,8.0352,7.5691,7.87,276000.0],["2008-09-16",7.6694,8.631,7.5573,8.631,386800.0],["2008-09-17",8.1236,8.4068,7.5691,8.0587,310400.0],["2008-09-18",8.2416,8.8493,7.6812,8.7018,709000.0],["2008-09-19",10.2652,10.2652,8.572,8.8493,760600.0],["2008-09-22",8.8493,8.8493,8.4068,8.4953,113400.0],["2008-09-23",8.4127,8.7018,8.4127,8.6133,122200.0],["2008-09-24",9.0263,9.0263,8.1295,8.1354,66300.0],["2008-09-25",8.336,8.5602,7.7107,7.7579,93600.0],["2008-09-26",7.6384,7.9814,7.5379,7.9814,66800.0],["2008-09-29",7.8335,8.5726,7.3665,8.5726,70400.0],["2008-09-30",8.277,8.4011,6.592,6.6216,158000.0],["2008-10-01",6.6511,7.1714,6.4501,6.7102,152800.0],["2008-10-02",6.6984,6.9526,6.391,6.5506,124500.0],["2008-10-03",6.527,6.9586,6.4442,6.8817,161200.0],["2008-10-06",6.6452,6.7812,6.1604,6.32,172700.0],["2008-10-07",6.32,6.3851,5.8944,5.8944,148700.0],["2008-10-08",5.7702,6.0717,5.6283,5.6342,232200.0],["2008-10-09",5.7761,5.7761,5.1376,5.1376,226400.0],["2008-10-10",4.978,5.3623,4.712,5.3564,260500.0],["2008-10-13",5.6047,5.652,5.2854,5.4569,227000.0],["2008-10-14",5.6165,5.6165,5.2795,5.5278,179400.0],["2008-10-15",5.3327,5.6165,5.1908,5.1967,183500.0],["2008-10-16",5.2677,5.6756,5.1494,5.6165,201700.0],["2008-10-17",5.451,5.8412,5.451,5.5042,221800.0],["2008-10-20",5.5515,5.8766,5.4983,5.6461,87900.0],["2008-10-21",5.5278,5.9535,5.5278,5.7111,85100.0],["2008-10-22",5.6224,5.8412,5.2677,5.2854,124700.0],["2008-10-23",5.3918,5.717,5.1435,5.2559,310300.0],["2008-10-24",4.8834,5.4155,4.8775,5.2322,120000.0],["2008-10-27",5.179,5.2263,4.9425,4.9425,73200.0],["2008-10-28",5.0785,5.2795,4.8657,5.1731,149600.0],["2008-10-29",5.2381,5.4096,5.0549,5.2381,134000.0],["2008-10-30",5.4096,5.516,5.2027,5.516,128500.0],["2008-10-31",5.4391,6.5506,5.3268,6.5033,207100.0],["2008-11-03",6.4206,6.728,6.3555,6.5506,201000.0],["2008-11-04",6.3851,6.6925,6.3851,6.6097,76200.0],["2008-11-05",6.4915,6.728,6.2373,6.2728,121700.0],["2008-11-06",6.1959,6.4797,6.1722,6.2905,85400.0],["2008-11-07",6.3319,6.4265,6.2195,6.4206,83100.0],["2008-11-10",6.4679,6.4679,5.9771,6.0244,45900.0],["2008-11-11",6.054,6.054,5.7111,5.7111,77700.0],["2008-11-12",5.5869,5.9121,5.3505,5.3505,66300.0],["2008-11-13",5.3978,5.7052,4.9721,5.652,129400.0],["2008-11-14",5.5278,5.8353,5.1849,5.2086,96300.0],["2008-11-17",5.1554,5.4332,5.1317,5.3268,91400.0],["2008-11-18",5.3505,5.5042,5.1081,5.4983,133800.0],["2008-11-19",5.4273,5.5988,4.8065,4.8243,104200.0],["2008-11-20",4.7652,4.8716,4.2804,4.375,132500.0],["2008-11-21",4.4932,4.5819,3.6951,4.4459,203400.0],["2008-11-24",4.5405,5.4332,4.4755,5.4332,173900.0],["2008-11-25",5.5574,5.7643,5.2381,5.6579,263300.0],["2008-11-26",5.5219,6.2077,5.3623,6.1722,210200.0],["2008-11-28",6.1131,6.4206,6.054,6.4206,40900.0],["2008-12-01",6.3733,6.3733,5.1199,5.1435,212900.0],["2008-12-02",5.2559,5.4155,4.7415,5.1849,309500.0],["2008-12-03",5.0549,5.3209,4.5405,5.244,315900.0],["2008-12-04",5.1908,5.6224,4.9543,5.1494,133700.0],["2008-12-05",5.0608,5.516,4.913,5.4628,268600.0],["2008-12-08",5.5692,5.8589,5.0726,5.6875,169000.0],["2008-12-09",5.6106,5.8353,5.0489,5.2677,185700.0],["2008-12-10",5.3386,5.5574,5.2027,5.4332,96400.0],["2008-12-11",5.3505,5.5456,5.0253,5.0371,131900.0],["2008-12-12",4.9603,5.3918,4.8775,5.3918,100500.0],["2008-12-15",5.4096,5.4096,4.8834,5.0489,123800.0],["2008-12-16",5.179,5.581,5.0076,5.5101,132600.0],["2008-12-17",5.4273,5.6993,5.3682,5.6283,105600.0],["2008-12-18",5.6461,5.8766,5.5042,5.652,107900.0],["2008-12-19",5.8234,5.8826,5.4746,5.5633,328400.0],["2008-12-22",5.5633,5.717,5.5101,5.6875,113700.0],["2008-12-23",5.7407,5.7407,5.5869,5.6579,117500.0],["2008-12-24",5.6461,5.7584,5.6165,5.6461,49200.0],["2008-12-26",5.4864,5.7288,5.4864,5.6638,61300.0],["2008-12-29",5.627,5.7397,5.4373,5.4847,98900.0],["2008-12-30",5.5559,5.6923,5.4314,5.6685,82000.0],["2008-12-31",5.6923,5.882,5.5855,5.8286,171500.0],["2009-01-02",5.8405,5.8998,5.7041,5.7397,65500.0],["2009-01-05",5.4788,5.627,4.8088,5.0697,191800.0],["2009-01-06",5.0934,5.4195,5.0637,5.295,81100.0],["2009-01-07",5.206,5.2653,4.8799,4.9274,91900.0],["2009-01-08",4.9036,5.1171,4.8266,4.874,90000.0],["2009-01-09",4.8977,4.9452,4.4234,4.453,188300.0],["2009-01-12",4.4708,4.5242,4.2099,4.2158,62600.0],["2009-01-13",4.1862,4.5894,4.1862,4.5835,62700.0],["2009-01-14",4.4649,4.5597,4.0024,4.0498,138500.0],["2009-01-15",4.0617,4.3878,3.9016,4.3344,161100.0],["2009-01-16",4.3878,4.4827,4.1506,4.287,98400.0],["2009-01-20",4.2099,4.3226,3.6051,3.6347,105200.0],["2009-01-21",3.6763,3.9668,3.5577,3.9253,54300.0],["2009-01-22",3.8245,4.0557,3.6525,3.8126,53700.0],["2009-01-23",3.7,3.9609,3.6881,3.8719,39600.0],["2009-01-26",3.9075,4.3344,3.8838,4.1743,249000.0],["2009-01-27",4.2099,4.4234,3.9727,4.204,133700.0],["2009-01-28",4.287,4.5835,4.1269,4.5657,97900.0],["2009-01-29",4.4886,4.5894,4.0854,4.1388,146700.0],["2009-01-30",4.0024,4.038,3.5043,3.5043,166700.0],["2009-02-02",3.4984,3.5992,3.3205,3.5339,143200.0],["2009-02-03",3.5755,3.7474,3.4331,3.5162,190700.0],["2009-02-04",3.5043,3.5873,3.279,3.279,136900.0],["2009-02-05",3.2612,3.3501,3.113,3.2197,126700.0],["2009-02-06",3.3501,3.3501,2.9588,3.0181,264800.0],["2009-02-09",2.9944,3.0299,2.8817,2.9173,184900.0],["2009-02-10",2.9054,2.941,2.2947,2.3066,252800.0],["2009-02-11",2.3243,2.4014,1.9982,2.0042,272500.0],["2009-02-12",1.9567,1.9804,1.2985,1.5535,1504800.0],["2009-02-13",1.5535,1.8796,1.5535,1.8618,569700.0],["2009-02-17",1.8085,1.9389,1.7195,1.7729,748800.0],["2009-02-18",1.7848,1.8381,1.6899,1.8263,198800.0],["2009-02-19",1.8322,1.9093,1.7966,1.7966,164900.0],["2009-02-20",1.7729,1.8915,1.7729,1.7966,289900.0],["2009-02-23",1.767,1.8441,1.5535,1.5832,190200.0],["2009-02-24",1.6662,1.8381,1.5772,1.8203,376900.0],["2009-02-25",1.8144,1.8144,1.6484,1.7018,267800.0],["2009-02-26",1.7255,1.761,1.6721,1.7195,216400.0],["2009-02-27",1.6958,1.7551,1.5772,1.5832,167100.0],["2009-03-02",1.5713,1.6069,1.4824,1.4824,149800.0],["2009-03-03",1.512,1.6247,1.4824,1.5001,170000.0],["2009-03-04",1.5239,1.6009,1.4586,1.4764,151600.0],["2009-03-05",1.4349,1.4409,1.257,1.257,248700.0],["2009-03-06",1.2689,1.3934,1.2155,1.3341,168700.0],["2009-03-09",1.3223,1.3875,1.2274,1.2274,124100.0],["2009-03-10",1.3045,1.4468,1.2926,1.4409,210300.0],["2009-03-11",1.4942,1.6247,1.3578,1.3697,157500.0],["2009-03-12",1.3578,1.6009,1.3282,1.5772,171400.0],["2009-03-13",1.595,1.9271,1.5772,1.7433,166700.0],["2009-03-16",1.761,1.8974,1.6365,1.6662,171000.0],["2009-03-17",1.6484,1.767,1.6069,1.767,122400.0],["2009-03-18",1.7551,1.8856,1.6543,1.85,221000.0],["2009-03-19",1.8203,1.8678,1.7729,1.8026,108700.0],["2009-03-20",1.8203,1.8203,1.6365,1.6602,415700.0],["2009-03-23",1.7136,1.9034,1.7136,1.9034,261300.0],["2009-03-24",1.8796,1.9449,1.7966,1.8796,115400.0],["2009-03-25",1.8915,2.0694,1.7017,1.7729,249100.0],["2009-03-26",1.7966,1.9211,1.7255,1.9211,96600.0],["2009-03-27",1.8796,1.8796,1.8263,1.8322,90300.0],["2009-03-30",1.7848,1.7848,1.7136,1.7492,106900.0],["2009-03-31",1.7788,1.8322,1.684,1.7433,179000.0],["2009-04-01",1.7255,1.8796,1.7195,1.8203,102800.0],["2009-04-02",1.8678,1.9152,1.7907,1.8856,207600.0],["2009-04-03",1.8796,2.0516,1.8203,2.0042,81100.0],["2009-04-06",1.9804,2.0457,1.8559,1.9093,89500.0],["2009-04-07",1.8263,1.933,1.8203,1.8618,80200.0],["2009-04-08",1.8618,1.9211,1.7907,1.9152,45600.0],["2009-04-09",1.9508,2.182,1.9449,2.182,194200.0],["2009-04-13",2.0931,2.4014,2.0931,2.3718,130500.0],["2009-04-14",2.3184,2.6564,2.3006,2.3836,197900.0],["2009-04-15",2.3718,2.4014,2.0575,2.1642,245700.0],["2009-04-16",2.1939,2.3481,2.099,2.2058,196400.0],["2009-04-17",2.2176,2.3066,2.1227,2.2769,159800.0],["2009-04-20",2.3006,2.3006,1.9093,1.9211,250200.0],["2009-04-21",1.7788,1.9982,1.7492,1.9686,336700.0],["2009-04-22",1.9271,1.9567,1.767,1.8559,308700.0],["2009-04-23",1.8618,1.9034,1.8085,1.85,115000.0],["2009-04-24",1.8737,1.9271,1.7729,1.8322,201600.0],["2009-04-27",1.8026,1.8203,1.7018,1.7077,93500.0],["2009-04-28",1.6958,1.8085,1.6602,1.767,117300.0],["2009-04-29",1.7848,1.9449,1.761,1.9449,125600.0],["2009-04-30",1.9745,2.265,1.9745,2.1998,416400.0],["2009-05-01",2.188,2.265,2.0812,2.1998,96300.0],["2009-05-04",2.2532,2.4311,2.2354,2.4311,213100.0],["2009-05-05",2.4607,2.8165,2.4489,2.7928,233900.0],["2009-05-06",2.8106,2.8698,2.6267,2.8165,329300.0],["2009-05-07",2.8461,2.8995,2.2591,2.3066,311800.0],["2009-05-08",2.3896,2.8876,2.3718,2.7928,396300.0],["2009-05-11",2.7157,2.8461,2.3184,2.3658,397100.0],["2009-05-12",2.4904,2.5437,2.1702,2.3006,290200.0],["2009-05-13",2.2532,2.3066,2.016,2.0219,260000.0],["2009-05-14",2.0397,2.4904,2.0101,2.437,222600.0],["2009-05-15",2.4785,2.5378,2.2235,2.3836,194000.0],["2009-05-18",2.4192,2.7394,2.3955,2.7038,198900.0],["2009-05-19",2.6682,2.7453,2.3718,2.6386,101800.0],["2009-05-20",2.6564,2.6564,2.4904,2.603,216900.0],["2009-05-21",2.5497,2.6386,2.3718,2.6149,114500.0],["2009-05-22",2.6445,2.6445,2.4429,2.4904,91200.0],["2009-05-26",2.4666,2.6979,2.3718,2.6979,138000.0],["2009-05-27",2.686,2.6979,2.5556,2.5734,101500.0],["2009-05-28",2.603,2.6267,2.3836,2.4074,130700.0],["2009-05-29",2.4133,2.6327,2.3896,2.6208,182300.0],["2009-06-01",2.6682,2.8224,2.5674,2.7157,169500.0],["2009-06-02",2.6979,2.7453,2.5971,2.6445,143500.0],["2009-06-03",2.6267,2.7098,2.609,2.6682,60400.0],["2009-06-04",2.692,2.8817,2.6682,2.8639,115100.0],["2009-06-05",2.8936,3.0833,2.8461,2.8936,104100.0],["2009-06-08",2.8699,2.9173,2.7809,2.8343,46000.0],["2009-06-09",2.8876,2.8995,2.775,2.858,38500.0],["2009-06-10",2.9173,3.0299,2.775,3.0181,124600.0],["2009-06-11",2.9825,3.1663,2.9529,2.9944,104600.0],["2009-06-12",3.0299,3.0774,2.775,2.9291,157000.0],["2009-06-15",2.9114,2.941,2.6801,2.8343,99300.0],["2009-06-16",2.858,2.8699,2.7275,2.8046,124500.0],["2009-06-17",2.7987,2.8758,2.609,2.8224,190400.0],["2009-06-18",2.8106,2.8698,2.6682,2.692,150400.0],["2009-06-19",2.7453,2.9351,2.6623,2.8995,175300.0],["2009-06-22",2.8817,3.2612,2.7513,2.7513,319900.0],["2009-06-23",2.7868,2.9884,2.7631,2.7809,131300.0],["2009-06-24",2.8224,2.9173,2.7572,2.775,103300.0],["2009-06-25",2.7572,2.9351,2.7513,2.8758,114400.0],["2009-06-26",2.858,3.113,2.7631,3.0715,502000.0],["2009-06-29",3.0715,3.1426,2.8283,3.1248,230400.0],["2009-06-30",3.1367,3.1426,2.9825,3.0715,111900.0],["2009-07-01",3.1011,3.2019,3.0537,3.196,146500.0],["2009-07-02",3.1307,3.1841,3.0418,3.0655,94600.0],["2009-07-06",3.0655,3.1307,3.0596,3.0892,282000.0],["2009-07-07",3.1011,3.2493,3.0892,3.1011,338900.0],["2009-07-08",3.1307,3.2612,2.8936,2.8936,234400.0],["2009-07-09",2.941,3.0003,2.7453,2.7513,160200.0],["2009-07-10",2.7216,2.9766,2.6623,2.9707,104300.0],["2009-07-13",3.0003,3.2908,2.8936,3.2849,156200.0],["2009-07-14",3.0833,3.2553,2.8758,3.19,181900.0],["2009-07-15",3.2197,3.2968,3.1485,3.2849,237300.0],["2009-07-16",3.2493,3.2493,3.0892,3.107,94300.0],["2009-07-17",3.1189,3.1782,2.9707,3.113,80800.0],["2009-07-20",3.1426,3.2256,3.0833,3.1367,73600.0],["2009-07-21",3.1485,3.1485,3.0062,3.0299,60600.0],["2009-07-22",2.9944,3.107,2.9766,3.0715,67100.0],["2009-07-23",3.0715,3.2612,3.0715,3.113,156000.0],["2009-07-24",3.0892,3.3739,3.0892,3.3501,211900.0],["2009-07-27",3.3205,3.5399,3.2019,3.5162,184700.0],["2009-07-28",3.4747,3.5221,3.3146,3.3798,130300.0],["2009-07-29",3.3501,3.4272,3.2315,3.3264,272300.0],["2009-07-30",3.3798,3.4628,3.2731,3.4628,154600.0],["2009-07-31",3.4331,3.5221,3.3561,3.4984,109600.0],["2009-08-03",3.5517,3.8719,3.5458,3.8601,132500.0],["2009-08-04",3.8245,4.0439,3.7237,3.9016,133300.0],["2009-08-05",3.9253,4.0083,3.8363,3.8779,85700.0],["2009-08-06",3.9787,4.0261,3.8067,3.8363,53500.0],["2009-08-07",3.9253,4.3878,3.8126,4.2573,173800.0],["2009-08-10",4.2158,4.4115,4.2158,4.3522,50200.0],["2009-08-11",4.3285,4.3463,4.115,4.2988,75700.0],["2009-08-12",4.2988,4.7495,4.198,4.6724,112400.0],["2009-08-13",4.7258,4.8918,4.6368,4.791,114200.0],["2009-08-14",4.7613,4.7732,4.5716,4.7495,94300.0],["2009-08-17",4.7495,4.7969,4.5953,4.6072,81400.0],["2009-08-18",4.619,4.7376,4.5004,4.6961,111400.0],["2009-08-19",4.6368,4.8088,4.542,4.7376,51100.0],["2009-08-20",4.7376,4.8147,4.7198,4.8088,41800.0],["2009-08-21",4.8562,4.9155,4.7436,4.8621,129100.0],["2009-08-24",4.8859,5.0875,4.7495,4.9511,120200.0],["2009-08-25",5.0104,5.123,4.9867,5.1112,96300.0],["2009-08-26",5.0875,5.2772,5.0044,5.2416,74700.0],["2009-08-27",5.2416,5.3543,5.0815,5.3365,54400.0],["2009-08-28",5.3721,5.4314,5.1112,5.3365,115300.0],["2009-08-31",5.1883,5.2772,5.046,5.1883,145500.0],["2009-09-01",5.129,5.3009,4.9452,4.9748,71200.0],["2009-09-02",4.9392,4.9511,4.7258,4.7376,87500.0],["2009-09-03",4.8384,4.8384,4.536,4.6605,75700.0],["2009-09-04",4.7258,4.8028,4.5835,4.7495,55400.0],["2009-09-08",4.7851,4.7851,4.6428,4.7376,69000.0],["2009-09-09",4.7198,4.7376,4.5479,4.7258,47300.0],["2009-09-10",4.7376,4.7436,4.6012,4.7376,57600.0],["2009-09-11",4.7554,4.8384,4.6665,4.7198,66500.0],["2009-09-14",4.6487,4.7436,4.5538,4.6961,53500.0],["2009-09-15",4.6783,4.6902,4.5538,4.6783,64400.0],["2009-09-16",4.708,4.7613,4.6546,4.7554,137400.0],["2009-09-17",4.7613,4.8147,4.6605,4.7317,77600.0],["2009-09-18",4.7436,4.7732,4.6665,4.7495,175200.0],["2009-09-21",4.708,4.7851,4.6487,4.7317,55100.0],["2009-09-22",4.7673,4.8028,4.6961,4.7317,50100.0],["2009-09-23",4.7495,4.8325,4.5953,4.6012,95400.0],["2009-09-24",4.6428,4.708,4.3463,4.3581,92000.0],["2009-09-25",4.3522,4.3819,4.287,4.3107,41600.0],["2009-09-28",4.3404,4.5835,4.3404,4.4708,62100.0],["2009-09-29",4.542,4.542,4.2988,4.37,81200.0],["2009-09-30",4.2988,4.2988,4.0913,4.121,95500.0],["2009-10-01",4.1032,4.1743,3.8719,3.8719,62000.0],["2009-10-02",3.866,3.9668,3.6822,3.7711,112100.0],["2009-10-05",3.8482,4.0202,3.8482,3.9668,50400.0],["2009-10-06",3.9905,4.198,3.9431,4.1921,92500.0],["2009-10-07",4.1921,4.3878,4.1921,4.37,57800.0],["2009-10-08",4.4234,4.8799,4.2633,4.7198,152900.0],["2009-10-09",4.7436,4.7613,4.5182,4.6783,88200.0],["2009-10-12",4.7139,4.7139,4.5716,4.6487,39900.0],["2009-10-13",4.6546,4.6665,4.542,4.625,27600.0],["2009-10-14",4.6428,4.8088,4.6428,4.7673,83600.0],["2009-10-15",4.7436,4.8918,4.6961,4.8799,173900.0],["2009-10-16",4.874,5.3602,4.8681,5.3069,359600.0],["2009-10-19",5.3958,5.627,5.2891,5.3187,144700.0],["2009-10-20",5.0993,5.1468,4.7139,4.7436,202900.0],["2009-10-21",4.7436,4.9926,4.6843,4.7436,327500.0],["2009-10-22",4.5894,4.6546,4.4767,4.5657,4398700.0],["2009-10-23",4.5657,4.6072,4.536,4.5657,418300.0],["2009-10-26",4.5835,4.6309,4.4115,4.4352,542300.0],["2009-10-27",4.453,4.4945,4.3404,4.4471,509100.0],["2009-10-28",4.4471,4.4708,4.3285,4.3404,332400.0],["2009-10-29",4.4234,4.5657,4.3641,4.4649,466000.0],["2009-10-30",4.4708,4.5657,4.2277,4.3641,1830700.0],["2009-11-02",4.4056,4.4412,4.1684,4.2514,393400.0],["2009-11-03",4.2099,4.3166,4.2099,4.2692,263500.0],["2009-11-04",4.3166,4.4174,4.2573,4.2811,583700.0],["2009-11-05",4.3226,4.3404,4.2751,4.2929,522700.0],["2009-11-06",4.2277,4.3819,4.198,4.3641,142300.0],["2009-11-09",4.4234,4.7258,4.3641,4.702,414300.0],["2009-11-10",4.6783,4.7139,4.619,4.625,202100.0],["2009-11-11",4.6783,4.7791,4.6131,4.7436,267600.0],["2009-11-12",4.7436,4.8859,4.6665,4.7436,353500.0],["2009-11-13",4.7851,5.1349,4.7613,5.129,440200.0],["2009-11-16",5.212,5.9235,5.1408,5.8998,859900.0],["2009-11-17",5.8109,5.8701,5.5144,5.6863,392000.0],["2009-11-18",5.6685,5.6863,5.5025,5.5677,272300.0],["2009-11-19",5.5262,5.6033,5.3661,5.5262,293400.0],["2009-11-20",5.4669,6.0421,5.4432,5.8879,292500.0],["2009-11-23",5.9532,6.469,5.9532,6.2141,790000.0],["2009-11-24",6.1963,6.2141,6.0125,6.0836,649000.0],["2009-11-25",6.1073,6.1488,6.048,6.0777,438000.0],["2009-11-27",5.8464,6.0895,5.7931,5.9176,285300.0],["2009-11-30",5.8939,6.0065,5.6389,5.9947,345900.0],["2009-12-01",6.048,6.0777,5.7397,5.8583,412900.0],["2009-12-02",5.882,6.0777,5.8524,6.0777,253200.0],["2009-12-03",6.0955,6.137,5.7871,5.8168,214100.0],["2009-12-04",5.9294,5.9294,5.6685,5.8405,242300.0],["2009-12-07",5.8227,5.8998,5.6093,5.6448,330400.0],["2009-12-08",5.6033,5.8939,5.5677,5.7871,146800.0],["2009-12-09",5.7753,5.8998,5.6448,5.7871,151200.0],["2009-12-10",5.8168,5.8405,5.5559,5.627,156300.0],["2009-12-11",5.6685,5.8761,5.6685,5.8464,229800.0],["2009-12-14",5.8879,6.1666,5.8701,6.1548,273800.0],["2009-12-15",6.1133,6.2259,6.0184,6.0302,237200.0],["2009-12-16",6.1192,6.1726,5.9769,6.0362,155400.0],["2009-12-17",5.9709,6.0895,5.8464,5.9769,178900.0],["2009-12-18",6.054,6.3682,6.0065,6.3682,1162000.0],["2009-12-21",6.3326,6.3742,6.1963,6.3089,232600.0],["2009-12-22",6.3267,6.8248,6.2793,6.7951,297300.0],["2009-12-23",6.8307,7.0798,6.7951,6.9137,224500.0],["2009-12-24",6.9612,6.9671,6.8544,6.9078,26100.0],["2009-12-28",6.9374,7.0857,6.8782,7.056,189600.0],["2009-12-29",7.0975,7.2517,7.062,7.1035,197000.0],["2009-12-30",7.0679,7.0679,6.5639,6.6469,215900.0],["2009-12-31",6.6588,6.9256,6.6528,6.724,176100.0],["2010-01-04",6.7121,7.0264,6.5817,6.9849,154500.0],["2010-01-05",6.9493,7.0501,6.724,6.8248,276300.0],["2010-01-06",6.7892,6.8129,6.5224,6.552,195600.0],["2010-01-07",6.5402,6.7536,6.5105,6.6884,128300.0],["2010-01-08",6.6706,6.8722,6.6647,6.8307,96500.0],["2010-01-11",6.9137,6.9434,6.7596,6.7774,119100.0],["2010-01-12",6.6943,6.8544,6.5105,6.5165,227300.0],["2010-01-13",6.5639,6.6706,6.5105,6.5105,221200.0],["2010-01-14",6.4927,6.7358,6.475,6.7062,143700.0],["2010-01-15",6.7003,6.7418,6.386,6.5224,212000.0],["2010-01-19",6.5283,6.5758,6.2733,6.303,278200.0],["2010-01-20",6.2496,6.2734,5.8642,5.9057,588000.0],["2010-01-21",5.9235,5.9887,4.7969,5.633,1912800.0],["2010-01-22",5.6033,5.6033,5.1823,5.2179,392800.0],["2010-01-25",5.3009,5.3899,5.0993,5.2416,291600.0],["2010-01-26",5.295,5.3365,4.9511,5.1764,1345000.0],["2010-01-27",5.3246,5.3365,5.0519,5.2357,709600.0],["2010-01-28",5.2831,5.4907,5.1705,5.4492,521600.0],["2010-01-29",5.4788,5.8642,5.3365,5.4314,1130100.0],["2010-02-01",5.4314,5.5677,5.3958,5.4432,598700.0],["2010-02-02",5.4314,5.4492,5.2653,5.3958,366900.0],["2010-02-03",5.378,5.4551,5.1823,5.212,299900.0],["2010-02-04",5.1645,5.3661,4.9807,5.1408,488600.0],["2010-02-05",5.1468,5.2476,4.9985,5.1883,230800.0],["2010-02-08",5.1942,5.1942,4.9274,4.9392,200200.0],["2010-02-09",5.0282,5.123,4.9274,4.9689,218800.0],["2010-02-10",4.9511,5.0163,4.8266,4.9748,363800.0],["2010-02-11",4.9511,4.9926,4.8859,4.9511,195300.0],["2010-02-12",4.9036,5.0637,4.874,5.046,226000.0],["2010-02-16",5.0993,5.1527,4.9926,5.1171,153600.0],["2010-02-17",5.1171,5.2001,5.0697,5.1705,172500.0],["2010-02-18",5.1705,5.1705,5.0341,5.1645,133800.0],["2010-02-19",5.1586,5.212,5.0815,5.1764,225000.0],["2010-02-22",5.2179,5.3958,5.129,5.3009,188500.0],["2010-02-23",5.2713,5.2713,5.0756,5.1823,191100.0],["2010-02-24",5.1942,5.4017,5.1468,5.2772,227200.0],["2010-02-25",5.2238,5.2298,5.1645,5.2061,182500.0],["2010-02-26",5.2238,5.3246,5.1112,5.2357,262500.0],["2010-03-01",5.2653,5.4669,5.2594,5.3899,304600.0],["2010-03-02",5.3899,5.4373,5.3365,5.3602,266000.0],["2010-03-03",5.3839,5.4492,5.3365,5.3899,122400.0],["2010-03-04",5.4136,5.4551,5.3306,5.3661,156900.0],["2010-03-05",5.4017,5.4017,5.2653,5.3602,152100.0],["2010-03-08",5.3721,5.4373,5.2476,5.4254,149400.0],["2010-03-09",5.4017,5.4669,5.378,5.461,168400.0],["2010-03-10",5.4373,5.5559,5.3543,5.4788,193200.0],["2010-03-11",5.4314,5.5677,5.378,5.544,168100.0],["2010-03-12",5.5618,5.5618,5.4195,5.4966,157000.0],["2010-03-15",5.4669,5.4966,5.2594,5.2831,268800.0],["2010-03-16",5.3602,5.4788,5.3009,5.3365,183800.0],["2010-03-17",5.3365,5.378,5.2357,5.2653,276500.0],["2010-03-18",5.2416,5.2653,5.1645,5.1764,239600.0],["2010-03-19",5.1883,5.2179,5.0815,5.2001,338500.0],["2010-03-22",5.1468,5.2831,5.0993,5.2179,152700.0],["2010-03-23",5.2061,5.3899,5.123,5.3721,134200.0],["2010-03-24",5.3424,5.4077,5.3069,5.3246,130000.0],["2010-03-25",5.3602,5.4551,5.2653,5.2831,157400.0],["2010-03-26",5.3306,5.3721,5.2831,5.3246,152900.0],["2010-03-29",5.3661,5.3661,5.0815,5.1823,197700.0],["2010-03-30",5.1883,5.2772,5.0756,5.1349,132900.0],["2010-03-31",5.0875,5.3306,5.0875,5.1942,240400.0],["2010-04-01",5.2416,5.3128,5.1586,5.2179,229600.0],["2010-04-05",5.2298,5.2535,5.0697,5.2535,360900.0],["2010-04-06",5.2238,5.4373,5.2179,5.3899,307000.0],["2010-04-07",5.3661,5.4373,5.2891,5.4136,227000.0],["2010-04-08",5.3543,5.4254,5.295,5.3069,203300.0],["2010-04-09",5.3009,5.3009,5.2001,5.2298,170200.0],["2010-04-12",5.2179,5.3187,5.1586,5.2298,148300.0],["2010-04-13",5.2298,5.2653,5.1645,5.2179,129600.0],["2010-04-14",5.2594,5.3424,5.2179,5.3424,217000.0],["2010-04-15",5.3543,5.5085,5.3187,5.4788,171500.0],["2010-04-16",5.4669,5.5144,5.3424,5.4077,209000.0],["2010-04-19",5.3899,5.461,5.3424,5.461,148600.0],["2010-04-20",5.5144,5.6389,5.4314,5.6389,149500.0],["2010-04-21",5.6626,5.7753,5.6389,5.6626,297200.0],["2010-04-22",5.7397,5.8939,5.6093,5.8879,365700.0],["2010-04-23",5.8879,6.1785,5.8524,6.0717,263600.0],["2010-04-26",6.0717,6.0717,5.9294,6.0302,299900.0],["2010-04-27",5.9176,5.9354,5.129,5.1468,737900.0],["2010-04-28",5.129,5.2061,4.8918,5.1053,1056800.0],["2010-04-29",5.1527,5.461,5.1349,5.4254,621900.0],["2010-04-30",5.4432,5.7693,5.3365,5.3484,430000.0],["2010-05-03",5.3899,5.4966,5.3424,5.4136,351800.0],["2010-05-04",5.3365,5.3721,5.2238,5.2891,384300.0],["2010-05-05",5.2298,5.5025,5.2298,5.3187,327800.0],["2010-05-06",5.2831,5.3602,4.8977,5.0875,289800.0],["2010-05-07",5.0578,5.0875,4.791,4.8681,425600.0],["2010-05-10",5.1112,5.3187,5.1053,5.3187,261600.0],["2010-05-11",5.2357,5.4847,5.1705,5.3661,198300.0],["2010-05-12",5.3958,5.55,5.3661,5.5085,395400.0],["2010-05-13",5.5144,5.5144,5.3246,5.3602,388500.0],["2010-05-14",5.3069,5.3424,5.1349,5.3246,208900.0],["2010-05-17",5.3365,5.3661,4.9807,5.1349,268400.0],["2010-05-18",5.2298,5.2713,4.9155,4.9274,134000.0],["2010-05-19",4.8859,4.9511,4.8384,4.8859,169100.0],["2010-05-20",4.7969,4.8206,4.6665,4.7317,636900.0],["2010-05-21",4.6368,4.8206,4.5064,4.6843,309700.0],["2010-05-24",4.6902,4.7495,4.453,4.453,209300.0],["2010-05-25",4.3344,4.5479,4.3048,4.536,220200.0],["2010-05-26",4.5953,4.6309,4.3166,4.3937,279100.0],["2010-05-27",4.5242,4.5953,4.4649,4.5716,274100.0],["2010-05-28",4.542,4.5775,4.4471,4.5242,208600.0],["2010-06-01",4.4589,4.5301,4.3344,4.3522,264200.0],["2010-06-02",4.3819,4.7732,4.3759,4.7495,320600.0],["2010-06-03",4.7376,4.8799,4.7139,4.791,221000.0],["2010-06-04",4.6546,4.7495,4.625,4.7376,407800.0],["2010-06-07",4.7673,4.8266,4.7198,4.7673,376100.0],["2010-06-08",4.8088,4.8384,4.702,4.8266,273300.0],["2010-06-09",4.8977,4.8977,4.6961,4.7495,306300.0],["2010-06-10",4.8384,4.8384,4.7258,4.8384,241100.0],["2010-06-11",4.7495,4.9333,4.7376,4.9333,113000.0],["2010-06-14",4.9689,5.0875,4.8503,4.957,477900.0],["2010-06-15",5.0163,5.0163,4.8681,4.9274,405100.0],["2010-06-16",4.8799,5.0104,4.8799,4.9511,149200.0],["2010-06-17",5.0044,5.0282,4.8918,5.0163,169200.0],["2010-06-18",5.046,5.2476,4.9867,5.212,502200.0],["2010-06-21",5.2772,5.3069,4.957,5.0104,289900.0],["2010-06-22",5.046,5.1468,5.0104,5.1349,258400.0],["2010-06-23",5.1349,5.1705,5.0282,5.1053,132800.0],["2010-06-24",5.0282,5.2001,4.9274,5.1053,161000.0],["2010-06-25",5.1764,5.3661,5.04,5.2772,1190600.0],["2010-06-28",5.2535,5.4077,5.1764,5.3602,247900.0],["2010-06-29",5.2653,5.3009,5.0341,5.129,321000.0],["2010-06-30",5.1468,5.2357,4.9867,4.9985,254300.0],["2010-07-01",5.0222,5.0341,4.7376,4.9214,622900.0],["2010-07-02",4.9748,4.9748,4.7436,4.8206,189500.0],["2010-07-06",4.9214,4.9214,4.6131,4.6902,382000.0],["2010-07-07",4.7258,4.8029,4.6843,4.7969,299200.0],["2010-07-08",4.8621,4.9274,4.6665,4.791,294300.0],["2010-07-09",4.7732,4.8977,4.7495,4.8384,213000.0],["2010-07-12",4.8028,4.8562,4.6843,4.7198,284300.0],["2010-07-13",4.7969,4.8088,4.7139,4.7436,345600.0],["2010-07-14",4.7139,4.791,4.5597,4.6546,284000.0],["2010-07-15",4.6487,4.6546,4.4767,4.5657,231500.0],["2010-07-16",4.5123,4.5657,4.2811,4.3166,225400.0],["2010-07-19",4.3463,4.3641,4.1803,4.2158,162700.0],["2010-07-20",4.1625,4.2514,4.0913,4.2218,240800.0],["2010-07-21",4.2811,4.3285,4.0617,4.0854,529400.0],["2010-07-22",4.1625,4.3641,4.1625,4.3285,184200.0],["2010-07-23",4.3166,4.4471,4.3048,4.4412,105300.0],["2010-07-26",4.4471,4.5301,4.4234,4.4827,193800.0],["2010-07-27",4.4234,4.5894,4.3641,4.3878,392900.0],["2010-07-28",4.3581,4.4471,4.3404,4.3581,199600.0],["2010-07-29",4.4056,4.4945,4.2692,4.2988,237200.0],["2010-07-30",4.2277,4.37,4.2099,4.2514,573200.0],["2010-08-02",4.3166,4.4056,4.2336,4.3048,203300.0],["2010-08-03",4.2692,4.3996,4.2218,4.2514,163800.0],["2010-08-04",4.2692,4.4115,4.2396,4.2573,146100.0],["2010-08-05",4.2514,4.3641,4.0972,4.1388,267200.0],["2010-08-06",4.0972,4.1743,3.9787,4.1506,155200.0],["2010-08-09",4.1803,4.2514,4.121,4.2396,114800.0],["2010-08-10",4.1921,4.2811,4.0972,4.1743,195700.0],["2010-08-11",4.0795,4.0854,3.866,3.8956,223400.0],["2010-08-12",3.8245,3.9787,3.8245,3.8956,182300.0],["2010-08-13",3.866,3.8956,3.8245,3.8601,154000.0],["2010-08-16",3.8245,3.8838,3.8008,3.8541,212100.0],["2010-08-17",3.9134,4.0024,3.866,3.949,132500.0],["2010-08-18",3.9312,3.9371,3.8423,3.8601,116100.0],["2010-08-19",3.8304,3.8719,3.6525,3.7178,230900.0],["2010-08-20",3.7237,3.9609,3.7237,3.8067,245600.0],["2010-08-23",3.8245,3.9253,3.617,3.6881,212300.0],["2010-08-24",3.6881,3.8067,3.5932,3.6881,307700.0],["2010-08-25",3.6466,3.7118,3.5399,3.6822,190100.0],["2010-08-26",3.6881,3.6881,3.5873,3.6644,205300.0],["2010-08-27",3.7059,3.7652,3.5814,3.7474,142700.0],["2010-08-30",3.7178,3.7652,3.5458,3.5458,159100.0],["2010-08-31",3.5517,3.7,3.5221,3.5339,271700.0],["2010-09-01",3.5992,3.7296,3.5339,3.7118,209100.0],["2010-09-02",3.7,3.9253,3.6822,3.8838,237500.0],["2010-09-03",3.8423,4.0024,3.8423,4.0024,252200.0],["2010-09-07",3.9846,4.0379,3.9134,4.0024,197800.0],["2010-09-08",4.0261,4.1032,4.0261,4.0498,147700.0],["2010-09-09",4.1328,4.204,4.0498,4.1091,135000.0],["2010-09-10",4.1862,4.1862,3.9905,4.0795,147500.0],["2010-09-13",4.1447,4.3048,4.1388,4.2336,161000.0],["2010-09-14",4.204,4.2811,4.0972,4.2277,203400.0],["2010-09-15",4.1921,4.3166,4.0202,4.2396,233300.0],["2010-09-16",4.2158,4.2158,4.0439,4.1506,138400.0],["2010-09-17",4.2099,4.2396,4.0617,4.0735,610700.0],["2010-09-20",4.0854,4.287,3.9609,4.2751,224000.0],["2010-09-21",4.2633,4.5301,4.204,4.4174,324400.0],["2010-09-22",4.3996,4.4412,4.121,4.1447,142500.0],["2010-09-23",4.0913,4.1565,4.032,4.0439,154700.0],["2010-09-24",4.121,4.2514,3.9609,4.2396,310200.0],["2010-09-27",4.2455,4.2692,4.204,4.2455,163200.0],["2010-09-28",4.2692,4.3048,4.1032,4.2277,244700.0],["2010-09-29",4.2099,4.2099,4.0439,4.1091,338100.0],["2010-09-30",4.1565,4.2396,4.032,4.1803,357400.0],["2010-10-01",4.2218,4.2692,4.1091,4.2158,229200.0],["2010-10-04",4.1921,4.2751,4.0676,4.2099,247500.0],["2010-10-05",4.2692,4.4649,4.1921,4.4352,187400.0],["2010-10-06",4.4174,4.5301,4.3878,4.4352,152900.0],["2010-10-07",4.4827,4.4827,4.3344,4.3404,103600.0],["2010-10-08",4.3522,4.5064,4.3048,4.4589,183600.0],["2010-10-11",4.4589,4.4767,4.3759,4.3759,67600.0],["2010-10-12",4.3463,4.4412,4.287,4.287,119500.0],["2010-10-13",4.3048,4.4352,4.2099,4.3759,236200.0],["2010-10-14",4.3581,4.4115,4.2336,4.3166,126100.0],["2010-10-15",4.37,4.453,4.1921,4.1921,229200.0],["2010-10-18",4.2099,4.3463,4.1921,4.2751,161900.0],["2010-10-19",4.2099,4.3226,4.1803,4.2099,194800.0],["2010-10-20",4.2218,4.2692,4.204,4.2455,195600.0],["2010-10-21",4.2811,4.2811,4.115,4.1388,231300.0],["2010-10-22",4.1387,4.2218,4.121,4.1862,191000.0],["2010-10-25",4.2099,4.2633,4.1328,4.1625,243900.0],["2010-10-26",4.1565,4.6902,4.1565,4.6487,767500.0],["2010-10-27",4.619,4.8325,4.619,4.7376,423900.0],["2010-10-28",4.7969,4.7969,4.6072,4.6072,197600.0],["2010-10-29",4.6012,4.6843,4.5597,4.6487,190100.0],["2010-11-01",4.6843,4.6961,4.4293,4.542,236300.0],["2010-11-02",4.6072,4.6961,4.5479,4.6783,124500.0],["2010-11-03",4.6724,4.7613,4.6131,4.7613,122200.0],["2010-11-04",4.8503,4.9867,4.8028,4.9807,243800.0],["2010-11-05",5.0045,5.1171,4.9926,5.1112,133900.0],["2010-11-08",5.0875,5.129,5.0104,5.0756,149500.0],["2010-11-09",5.0815,5.1527,4.9392,5.046,208000.0],["2010-11-10",5.0637,5.1468,5.0104,5.1468,184800.0],["2010-11-11",5.0697,5.1053,5.0341,5.0756,77700.0],["2010-11-12",5.0282,5.046,4.9274,4.9333,127300.0],["2010-11-15",4.957,5.0875,4.9333,4.9926,61100.0],["2010-11-16",4.9452,5.0163,4.8325,4.9155,163200.0],["2010-11-17",4.9155,4.9629,4.8325,4.8503,67700.0],["2010-11-18",4.9036,4.9985,4.8088,4.8325,92400.0],["2010-11-19",4.8147,4.8562,4.7258,4.7732,131100.0],["2010-11-22",4.7495,4.7613,4.5242,4.5894,152300.0],["2010-11-23",4.5301,4.6309,4.5182,4.5953,171400.0],["2010-11-24",4.6368,4.8918,4.6368,4.8918,90000.0],["2010-11-26",4.8503,4.9392,4.8266,4.8325,25000.0],["2010-11-29",4.7969,4.9511,4.7495,4.9214,71500.0],["2010-11-30",4.8503,4.8799,4.7554,4.8384,139700.0],["2010-12-01",4.9333,5.0282,4.8503,4.9511,144800.0],["2010-12-02",4.9689,5.1349,4.9689,5.046,102800.0],["2010-12-03",5.0341,5.1705,4.9274,5.1468,140400.0],["2010-12-06",5.123,5.2831,5.0697,5.2357,84800.0],["2010-12-07",5.3128,5.3661,5.2298,5.2831,122800.0],["2010-12-08",5.3069,5.5144,5.2179,5.4373,97200.0],["2010-12-09",5.4907,5.4966,5.1349,5.1408,239200.0],["2010-12-10",5.1705,5.5796,5.0756,5.5677,422500.0],["2010-12-13",5.6093,6.0184,5.5855,5.6626,791100.0],["2010-12-14",5.6923,5.7931,5.5737,5.6923,428000.0],["2010-12-15",5.6923,5.7041,5.4847,5.5085,496200.0],["2010-12-16",5.544,5.6389,5.4669,5.4788,473400.0],["2010-12-17",5.5025,5.5618,5.4551,5.461,631100.0],["2010-12-20",5.5144,5.6448,5.4492,5.4669,623700.0],["2010-12-21",5.5085,5.6093,5.4017,5.4966,1130600.0],["2010-12-22",5.5262,5.6152,5.4966,5.5559,732000.0],["2010-12-23",5.5737,5.633,5.544,5.5796,283300.0],["2010-12-27",5.544,5.7812,5.5203,5.7753,100100.0],["2010-12-28",5.7812,5.8405,5.6804,5.7101,112400.0],["2010-12-29",5.7397,5.7693,5.6567,5.6745,143900.0],["2010-12-30",5.6804,5.9057,5.6508,5.8464,253100.0],["2010-12-31",5.9057,5.9294,5.7041,5.8464,181900.0],["2011-01-03",5.9117,5.9947,5.8405,5.9591,181400.0],["2011-01-04",5.9887,5.9887,5.6923,5.7812,207900.0],["2011-01-05",5.7812,6.0006,5.7812,5.9887,223500.0],["2011-01-06",5.9709,5.9947,5.7575,5.8642,295100.0],["2011-01-07",5.8583,5.8701,5.5618,5.7693,384500.0],["2011-01-10",5.7278,5.7278,5.5559,5.6923,274400.0],["2011-01-11",5.716,5.716,5.6448,5.7041,186600.0],["2011-01-12",5.7634,5.7931,5.716,5.7575,167500.0],["2011-01-13",5.7575,5.7812,5.6685,5.6863,161200.0],["2011-01-14",5.6982,5.7871,5.6685,5.7634,96000.0],["2011-01-18",5.7397,5.7871,5.6863,5.7575,125600.0],["2011-01-19",5.716,5.7812,5.5262,5.55,189100.0],["2011-01-20",5.4966,5.6211,5.4432,5.4551,154700.0],["2011-01-21",5.4847,5.5262,5.4492,5.4729,184300.0],["2011-01-24",5.4847,5.544,5.4847,5.5085,160200.0],["2011-01-25",5.4907,5.8227,5.4907,5.7931,581800.0],["2011-01-26",5.8109,5.9532,5.7338,5.8227,444800.0],["2011-01-27",5.8227,5.8761,5.7397,5.8702,174400.0],["2011-01-28",5.8761,5.8761,5.6508,5.6626,326200.0],["2011-01-31",5.716,5.8583,5.633,5.7871,265300.0],["2011-02-01",5.8227,5.9769,5.7693,5.8939,177900.0],["2011-02-02",5.8939,5.9354,5.8109,5.9235,248400.0],["2011-02-03",5.9057,5.9887,5.8524,5.9176,158600.0],["2011-02-04",5.9176,5.9176,5.7753,5.8405,156200.0],["2011-02-07",5.8642,5.9887,5.8405,5.8939,113500.0],["2011-02-08",5.8761,5.8998,5.7753,5.8939,117600.0],["2011-02-09",5.8464,5.8701,5.7456,5.799,137900.0],["2011-02-10",5.7516,5.8583,5.7516,5.8405,122600.0],["2011-02-11",5.8464,5.9532,5.7219,5.9235,117700.0],["2011-02-14",5.9057,5.9235,5.8405,5.8583,84600.0],["2011-02-15",5.8168,5.9235,5.7812,5.799,160200.0],["2011-02-16",5.8346,5.8346,5.6863,5.8286,123500.0],["2011-02-17",5.9887,6.0362,5.8346,5.9769,276200.0],["2011-02-18",6.0243,6.2793,5.9176,6.2022,255600.0],["2011-02-22",6.1133,6.2081,5.8227,6.1488,314400.0],["2011-02-23",6.1666,6.3742,6.0777,6.1014,824900.0],["2011-02-24",6.1251,6.1251,5.9057,5.9947,214600.0],["2011-02-25",6.0125,6.0599,5.965,6.048,142700.0],["2011-02-28",6.0777,6.2141,6.0777,6.2141,301200.0],["2011-03-01",6.1844,6.2852,6.0302,6.0421,312900.0],["2011-03-02",6.0125,6.054,5.882,5.9057,269600.0],["2011-03-03",5.9887,6.1251,5.9709,6.0006,196500.0],["2011-03-04",5.9887,5.9887,5.7812,5.8761,167300.0],["2011-03-07",5.8761,5.8761,5.6923,5.7931,211200.0],["2011-03-08",5.8168,5.9887,5.7516,5.8879,276300.0],["2011-03-09",5.8879,5.9591,5.8227,5.8286,223000.0],["2011-03-10",5.7516,5.7516,5.6389,5.6685,173700.0],["2011-03-11",5.633,5.7634,5.55,5.6923,115900.0],["2011-03-14",5.627,5.716,5.544,5.6863,144100.0],["2011-03-15",5.4966,5.7041,5.4966,5.6093,91000.0],["2011-03-16",5.6152,5.6152,5.4254,5.4432,214000.0],["2011-03-17",5.544,5.5855,5.4729,5.55,152600.0],["2011-03-18",5.6211,5.633,5.4492,5.4788,240100.0],["2011-03-21",5.5559,5.633,5.5085,5.633,121400.0],["2011-03-22",5.627,5.6685,5.5322,5.5796,101500.0],["2011-03-23",5.55,5.5974,5.4669,5.5796,132000.0],["2011-03-24",5.6093,5.6093,5.4966,5.5203,105300.0],["2011-03-25",5.5322,5.6211,5.4847,5.5262,148800.0],["2011-03-28",5.5322,5.6033,5.4966,5.5737,120800.0],["2011-03-29",5.5677,5.6626,5.5322,5.5796,93400.0],["2011-03-30",5.5203,5.6508,5.5203,5.627,80400.0],["2011-03-31",5.6033,5.7041,5.5203,5.7041,118700.0],["2011-04-01",5.7338,5.8227,5.6567,5.8109,185200.0],["2011-04-04",5.8346,5.8346,5.7516,5.799,254300.0],["2011-04-05",5.7753,5.8227,5.7041,5.7219,86000.0],["2011-04-06",5.7456,5.7753,5.627,5.716,112200.0],["2011-04-07",5.7338,5.7753,5.627,5.6685,92800.0],["2011-04-08",5.7101,5.7101,5.5618,5.6448,135900.0],["2011-04-11",5.633,5.7041,5.6152,5.6745,127500.0],["2011-04-12",5.6389,5.6923,5.6211,5.633,118700.0],["2011-04-13",5.6804,5.6804,5.5144,5.5203,201400.0],["2011-04-14",5.4847,5.5974,5.461,5.5974,126400.0],["2011-04-15",5.5855,5.627,5.5085,5.5974,223200.0],["2011-04-18",5.5203,5.5855,5.4966,5.5796,142000.0],["2011-04-19",5.5737,5.6152,5.4551,5.5203,246900.0],["2011-04-20",5.5974,5.6093,5.5085,5.5974,221800.0],["2011-04-21",5.633,5.633,5.5381,5.544,65600.0],["2011-04-25",5.5262,5.6093,5.4966,5.5144,126800.0],["2011-04-26",5.633,5.6508,5.5322,5.5618,573500.0],["2011-04-27",5.5559,5.8346,5.5559,5.799,470200.0],["2011-04-28",5.7634,5.8049,5.7278,5.7812,409600.0],["2011-04-29",5.799,5.8405,5.716,5.8346,267000.0],["2011-05-02",5.8168,5.9769,5.7338,5.7516,251000.0],["2011-05-03",5.7397,5.799,5.6448,5.6863,79000.0],["2011-05-04",5.7041,5.7219,5.5677,5.6093,68900.0],["2011-05-05",5.5796,5.5855,5.4492,5.5144,192500.0],["2011-05-06",5.5737,5.627,5.4847,5.5203,211000.0],["2011-05-09",5.5262,5.5915,5.4314,5.55,128000.0],["2011-05-10",5.5737,5.6033,5.5322,5.5855,124600.0],["2011-05-11",5.5381,5.5737,5.4432,5.4492,302000.0],["2011-05-12",5.4432,5.4847,5.295,5.3128,447000.0],["2011-05-13",5.3187,5.4017,5.2535,5.2891,281000.0],["2011-05-16",5.2476,5.2772,5.1883,5.2001,176000.0],["2011-05-17",5.1705,5.2357,5.1171,5.1705,161300.0],["2011-05-18",5.1823,5.212,5.123,5.1586,177200.0],["2011-05-19",5.1645,5.1823,5.0815,5.1112,266500.0],["2011-05-20",5.0756,5.1883,5.0637,5.0697,200400.0],["2011-05-23",5.2061,5.2179,5.046,5.0578,441300.0],["2011-05-24",5.0697,5.0756,4.9689,4.9689,230300.0],["2011-05-25",4.9452,5.0756,4.9452,5.0104,179800.0],["2011-05-26",4.9926,5.04,4.9155,4.9985,129700.0],["2011-05-27",5.0222,5.0519,4.9629,4.9985,102200.0],["2011-05-31",5.0519,5.0875,4.9867,5.0341,396900.0],["2011-06-01",5.0163,5.0341,4.8977,4.9629,348600.0],["2011-06-02",4.9689,4.9926,4.8681,4.9867,183800.0],["2011-06-03",4.9155,4.9748,4.8681,4.8977,219000.0],["2011-06-06",4.8859,4.9036,4.5953,4.6309,654800.0],["2011-06-07",4.5775,4.5775,4.0617,4.1803,1778500.0],["2011-06-08",4.1506,4.4886,4.0024,4.4412,1753800.0],["2011-06-09",4.4471,4.4649,4.3581,4.3937,760200.0],["2011-06-10",4.3522,4.37,4.1921,4.2811,657100.0],["2011-06-13",4.3048,4.3522,4.204,4.3522,370900.0],["2011-06-14",4.3819,4.4293,4.3226,4.4056,418800.0],["2011-06-15",4.3522,4.3641,4.2218,4.2633,168500.0],["2011-06-16",4.2573,4.3285,4.2277,4.3048,218000.0],["2011-06-17",4.3166,4.5242,4.2988,4.5182,389700.0],["2011-06-20",4.4886,4.5538,4.4412,4.4649,235200.0],["2011-06-21",4.5004,4.6012,4.4293,4.5894,218400.0],["2011-06-22",4.5716,4.6012,4.3996,4.4471,381200.0],["2011-06-23",4.3404,4.5894,4.3226,4.4886,488900.0],["2011-06-24",4.5064,4.6605,4.4056,4.5775,644000.0],["2011-06-27",4.5716,4.6665,4.542,4.6131,588800.0],["2011-06-28",4.625,4.7258,4.6072,4.702,325300.0],["2011-06-29",4.7317,4.7732,4.6961,4.7554,294600.0],["2011-06-30",4.7732,4.8325,4.7436,4.8206,373400.0],["2011-07-01",4.8088,4.9629,4.8088,4.9036,339000.0],["2011-07-05",4.8977,4.9807,4.8206,4.9689,414600.0],["2011-07-06",4.9392,5.0934,4.8918,5.0044,520700.0],["2011-07-07",5.0519,5.1408,4.9629,5.0282,420700.0],["2011-07-08",4.9629,5.0578,4.9511,4.9748,243400.0],["2011-07-11",4.9214,5.0341,4.8384,4.8562,158400.0],["2011-07-12",4.8384,4.9036,4.7613,4.8206,372200.0],["2011-07-13",4.8562,4.957,4.7969,4.8384,224300.0],["2011-07-14",4.8621,4.9096,4.8088,4.8444,202800.0],["2011-07-15",4.8444,4.9155,4.8384,4.8503,179800.0],["2011-07-18",4.8384,4.9036,4.708,4.7851,130500.0],["2011-07-19",4.8028,4.9392,4.791,4.9096,145300.0],["2011-07-20",4.9333,4.9629,4.8384,4.9096,67700.0],["2011-07-21",4.9452,5.0875,4.6309,5.0637,266700.0],["2011-07-22",5.0697,5.0875,4.9155,5.0222,146300.0],["2011-07-25",4.9629,5.04,4.9392,4.9867,201500.0],["2011-07-26",4.6368,5.123,4.5479,4.9511,328700.0],["2011-07-27",4.9214,4.9926,4.7317,4.7732,365200.0],["2011-07-28",4.7969,4.7969,4.6783,4.702,121100.0],["2011-07-29",4.6605,4.791,4.6487,4.7613,182300.0],["2011-08-01",4.8206,4.8621,4.702,4.7732,166200.0],["2011-08-02",4.7495,4.7851,4.6012,4.6131,133200.0],["2011-08-03",4.6309,4.7436,4.5479,4.6665,171500.0],["2011-08-04",4.6072,4.6961,4.4945,4.4945,260900.0],["2011-08-05",4.542,4.6487,4.3463,4.4174,294300.0],["2011-08-08",4.2929,4.5123,3.9609,3.9727,585700.0],["2011-08-09",4.0735,4.3878,3.8126,4.3166,362300.0],["2011-08-10",4.1921,5.0282,3.7,3.7652,390800.0],["2011-08-11",3.7771,4.0735,3.694,4.0676,282400.0],["2011-08-12",4.1032,4.1269,3.9134,4.0439,450700.0],["2011-08-15",4.1032,4.1803,4.0617,4.1447,197900.0],["2011-08-16",4.0854,4.1328,3.9964,4.0735,227000.0],["2011-08-17",4.1032,4.1862,4.0498,4.1328,211300.0],["2011-08-18",3.9905,4.0083,3.8897,3.949,384000.0],["2011-08-19",3.8719,4.0024,3.8541,3.9075,298700.0],["2011-08-22",4.0261,4.0261,3.8245,3.8482,218600.0],["2011-08-23",3.8541,4.0202,3.8008,3.9727,252200.0],["2011-08-24",3.9549,4.1091,3.9016,4.0498,183900.0],["2011-08-25",4.1032,4.1328,3.8779,3.9134,189500.0],["2011-08-26",3.8719,4.0142,3.7889,3.9609,212000.0],["2011-08-29",4.0202,4.2396,4.0083,4.2396,182400.0],["2011-08-30",4.204,4.2277,4.038,4.204,368500.0],["2011-08-31",4.2218,4.2514,4.1091,4.2099,277500.0],["2011-09-01",4.2099,4.2751,4.032,4.0498,277000.0],["2011-09-02",3.9372,4.0439,3.866,3.8779,223900.0],["2011-09-06",3.7533,3.9194,3.7533,3.8897,266800.0],["2011-09-07",3.9727,4.1684,3.9668,4.1328,241200.0],["2011-09-08",4.0795,4.1565,3.9905,4.038,198300.0],["2011-09-09",3.9787,4.1091,3.866,3.8838,323500.0],["2011-09-12",3.8541,4.0083,3.7711,3.9253,321600.0],["2011-09-13",3.9431,4.0439,3.8482,3.8956,365300.0],["2011-09-14",3.9372,4.038,3.8423,3.9668,308900.0],["2011-09-15",3.9905,4.038,3.9431,4.0261,176000.0],["2011-09-16",4.0498,4.1032,3.9372,4.0972,271900.0],["2011-09-19",4.0024,4.038,3.9253,3.9668,167800.0],["2011-09-20",3.9727,4.0261,3.7415,3.7652,219600.0],["2011-09-21",3.7652,3.8541,3.5458,3.5517,371200.0],["2011-09-22",3.5517,3.6466,3.4865,3.5339,786900.0],["2011-09-23",3.5399,3.6881,3.4924,3.5399,260800.0],["2011-09-26",3.5695,3.617,3.4747,3.617,438900.0],["2011-09-27",3.7237,3.866,3.6525,3.7771,314700.0],["2011-09-28",3.8423,3.9846,3.5873,3.5932,267300.0],["2011-09-29",3.7059,3.8008,3.5517,3.7474,333600.0],["2011-09-30",3.6763,3.7474,3.5814,3.5992,329300.0],["2011-10-03",3.5577,3.6822,3.3798,3.3916,372100.0],["2011-10-04",3.3679,3.8126,3.3027,3.7711,551700.0],["2011-10-05",3.7652,3.783,3.5517,3.7237,265300.0],["2011-10-06",3.7178,3.866,3.6703,3.8541,237500.0],["2011-10-07",3.8719,3.9194,3.6763,3.7237,221100.0],["2011-10-10",3.8067,3.9134,3.7,3.8245,231200.0],["2011-10-11",3.783,3.9905,3.783,3.9727,183300.0],["2011-10-12",4.0024,4.0795,3.9016,4.0498,253000.0],["2011-10-13",4.0024,4.0024,3.8779,3.949,100600.0],["2011-10-14",3.9964,4.0261,3.8897,3.9905,109900.0],["2011-10-17",3.9312,3.9312,3.7711,3.7889,205700.0],["2011-10-18",3.8245,4.0854,3.783,4.0498,234100.0],["2011-10-19",4.032,4.0795,3.9312,3.9787,159100.0],["2011-10-20",3.9727,3.9727,3.7771,3.9312,115500.0],["2011-10-21",4.0142,4.0142,3.8245,3.9134,237800.0],["2011-10-24",3.9253,4.1091,3.8897,4.1032,287900.0],["2011-10-25",4.3226,4.6843,4.2692,4.4471,1491300.0],["2011-10-26",4.7198,5.1112,4.6665,4.9274,4577000.0],["2011-10-27",5.0044,5.2891,4.8918,5.1645,967000.0],["2011-10-28",5.1645,5.1645,5.0578,5.0815,658300.0],["2011-10-31",4.9926,5.1586,4.9807,5.0282,228000.0],["2011-11-01",4.9214,5.0815,4.8621,4.8977,362000.0],["2011-11-02",4.9629,5.2594,4.957,5.129,393400.0],["2011-11-03",5.2179,5.3661,5.0519,5.2772,402100.0],["2011-11-04",5.2001,5.2061,5.1053,5.1823,568600.0],["2011-11-07",5.1645,5.3602,5.1586,5.3069,303800.0],["2011-11-08",5.3661,5.3839,5.2238,5.3365,420700.0],["2011-11-09",5.1705,5.2713,5.0163,5.04,796900.0],["2011-11-10",5.129,5.1705,5.0578,5.0934,975500.0],["2011-11-11",5.1705,5.3306,5.1171,5.295,249200.0],["2011-11-14",5.2594,5.2831,5.1942,5.2476,236700.0],["2011-11-15",5.2001,5.3246,5.1645,5.2653,392300.0],["2011-11-16",5.212,5.3484,5.2001,5.2713,277700.0],["2011-11-17",5.2713,5.3068,5.1883,5.2357,255700.0],["2011-11-18",5.2535,5.2772,5.1645,5.1823,386000.0],["2011-11-21",5.1705,5.1705,4.9867,4.9867,220700.0],["2011-11-22",4.9867,5.0697,4.9214,4.957,174600.0],["2011-11-23",4.8977,5.0104,4.8503,4.9807,381700.0],["2011-11-25",4.9689,5.129,4.957,4.9867,167900.0],["2011-11-28",5.1705,5.3187,5.0282,5.1883,777600.0],["2011-11-29",5.1942,5.4373,5.1408,5.4254,661500.0],["2011-11-30",5.4907,5.7516,5.4551,5.5559,4117500.0],["2011-12-01",6.0362,6.0362,5.2476,5.4966,1091000.0],["2011-12-02",5.5737,5.7456,5.3839,5.5085,336900.0],["2011-12-05",5.378,5.6745,5.378,5.6033,443500.0],["2011-12-06",5.5796,5.5796,5.4729,5.5381,594500.0],["2011-12-07",5.5203,5.5677,5.3899,5.5322,351500.0],["2011-12-08",5.4966,5.4966,5.2831,5.3009,479800.0],["2011-12-09",5.3365,5.5974,5.3128,5.3661,478100.0],["2011-12-12",5.2713,5.3958,5.1052,5.3839,657500.0],["2011-12-13",5.4254,5.4551,5.1527,5.1883,462100.0],["2011-12-14",5.129,5.295,5.129,5.1942,393200.0],["2011-12-15",5.2891,5.3009,5.1705,5.2476,378300.0],["2011-12-16",5.2713,5.3246,5.1705,5.2001,2596200.0],["2011-12-19",5.2357,5.2772,5.0341,5.046,363400.0],["2011-12-20",5.1527,5.3424,5.0815,5.3128,567200.0],["2011-12-21",5.3187,5.3424,5.2298,5.3365,523200.0],["2011-12-22",5.3484,5.5618,5.3128,5.4966,684700.0],["2011-12-23",5.5262,5.5677,5.3958,5.5085,244900.0],["2011-12-27",5.4966,5.6093,5.4847,5.5855,158800.0],["2011-12-28",5.5559,5.5855,5.4847,5.5085,311700.0],["2011-12-29",5.5085,5.6152,5.4077,5.6093,422900.0],["2011-12-30",5.633,5.633,5.5322,5.6033,282100.0],["2012-01-03",5.716,5.8227,5.7101,5.7931,302100.0],["2012-01-04",5.7338,5.8939,5.4907,5.8702,429900.0],["2012-01-05",5.8464,6.1073,5.7871,5.9947,523800.0],["2012-01-06",6.0065,6.0777,5.8049,5.9472,783700.0],["2012-01-09",5.9532,6.0658,5.9057,5.9947,304100.0],["2012-01-10",6.1014,6.1666,5.9057,5.9947,247000.0],["2012-01-11",5.9769,6.0125,5.8583,5.9887,344200.0],["2012-01-12",5.9887,6.0599,5.8642,6.0421,330800.0],["2012-01-13",5.9532,6.0717,5.9294,5.9769,253700.0],["2012-01-17",6.0125,6.1073,5.7634,5.9947,262700.0],["2012-01-18",5.9947,6.0895,5.965,6.0065,283500.0],["2012-01-19",6.0243,6.0777,5.9176,6.0006,240000.0],["2012-01-20",5.9769,6.1429,5.9769,6.0895,332500.0],["2012-01-23",6.0717,6.2793,6.0717,6.1963,450000.0],["2012-01-24",6.137,6.2911,6.1014,6.2437,396200.0],["2012-01-25",6.2081,6.2852,6.1666,6.22,306400.0],["2012-01-26",6.2318,6.2556,5.9117,6.0302,377200.0],["2012-01-27",5.9887,6.0836,5.9472,6.0184,296200.0],["2012-01-30",5.9769,6.0184,5.8642,6.0065,340300.0],["2012-01-31",6.0421,6.0599,5.9472,5.9947,451500.0],["2012-02-01",6.0184,6.137,5.8464,6.0836,585900.0],["2012-02-02",6.0836,6.2259,6.054,6.2081,371800.0],["2012-02-03",6.2793,6.4927,6.2674,6.4453,305500.0],["2012-02-06",6.4334,6.4868,6.1725,6.2318,360500.0],["2012-02-07",6.2141,6.3326,6.0955,6.303,610900.0],["2012-02-08",6.3386,6.5046,6.2259,6.303,268300.0],["2012-02-09",6.3089,6.3445,6.2022,6.2022,207000.0],["2012-02-10",6.1251,6.2022,6.0658,6.1785,270200.0],["2012-02-13",6.2437,6.3326,6.2081,6.3089,204300.0],["2012-02-14",6.2852,6.4334,6.1429,6.2141,206100.0],["2012-02-15",6.2378,6.2852,6.0895,6.1192,340900.0],["2012-02-16",6.1073,6.3326,6.0717,6.3208,260600.0],["2012-02-17",6.3623,6.3623,6.2437,6.2615,376500.0],["2012-02-21",6.2615,6.3267,6.1726,6.2734,293200.0],["2012-02-22",6.2556,6.2615,6.048,6.048,333900.0],["2012-02-23",6.0718,6.2734,6.0243,6.2734,190300.0],["2012-02-24",6.2556,6.2852,6.1488,6.2022,157300.0],["2012-02-27",6.131,6.2615,6.1073,6.2378,154700.0],["2012-02-28",6.22,6.2852,6.1903,6.2318,426700.0],["2012-02-29",6.2378,6.3089,6.0421,6.0777,298900.0],["2012-03-01",6.1073,6.1607,6.0243,6.0243,281900.0],["2012-03-02",6.0125,6.054,5.8109,5.8583,370400.0],["2012-03-05",5.8227,6.0125,5.799,5.9709,319800.0],["2012-03-06",5.9294,5.9413,5.7812,5.7871,270300.0],["2012-03-07",5.7931,5.9828,5.7871,5.965,333600.0],["2012-03-08",6.0065,6.0243,5.9294,6.0065,221100.0],["2012-03-09",5.9887,6.2141,5.7693,6.1073,309900.0],["2012-03-12",6.1133,6.2259,6.1073,6.2022,623700.0],["2012-03-13",6.2259,6.5224,6.1844,6.5105,768300.0],["2012-03-14",6.4868,6.6113,6.4038,6.5224,558500.0],["2012-03-15",6.5283,6.5876,6.4097,6.558,359400.0],["2012-03-16",6.5995,6.6528,6.5165,6.641,1417400.0],["2012-03-19",6.6291,6.8722,6.4927,6.7536,550100.0],["2012-03-20",6.6825,6.8663,6.5935,6.6054,311600.0],["2012-03-21",6.6113,6.6765,6.3801,6.5105,459900.0],["2012-03-22",6.4334,6.4809,6.3149,6.4512,328500.0],["2012-03-23",6.4572,6.469,6.3445,6.4334,335700.0],["2012-03-26",6.4987,6.6173,6.4809,6.5283,371000.0],["2012-03-27",6.5461,6.6113,6.4927,6.5639,398100.0],["2012-03-28",6.5639,6.6825,6.3149,6.6766,290800.0],["2012-03-29",6.6054,6.635,6.4216,6.5639,264800.0],["2012-03-30",6.6291,6.6469,6.5046,6.5995,270000.0],["2012-04-02",6.5639,6.7477,6.5105,6.7299,395200.0],["2012-04-03",6.7299,6.7596,6.635,6.7003,262600.0],["2012-04-04",6.5995,6.6588,6.4275,6.4572,355300.0],["2012-04-05",6.4097,6.5224,6.3742,6.4453,203500.0],["2012-04-09",6.2971,6.3267,6.1963,6.2556,241300.0],["2012-04-10",6.2674,6.3979,6.0599,6.1133,272200.0],["2012-04-11",6.1725,6.2378,6.1666,6.22,196600.0],["2012-04-12",6.2141,6.3564,6.2141,6.3208,280000.0],["2012-04-13",6.2674,6.2793,6.0658,6.0895,261200.0],["2012-04-16",6.1073,6.22,6.0243,6.1251,148000.0],["2012-04-17",6.1963,6.4394,6.1488,6.4157,373100.0],["2012-04-18",6.3741,6.4157,6.3149,6.3386,278600.0],["2012-04-19",6.3445,6.4512,6.1666,6.2556,283200.0],["2012-04-20",6.4394,6.4394,6.2259,6.2734,280500.0],["2012-04-23",6.1725,6.1725,6.054,6.0658,429400.0],["2012-04-24",6.137,6.5995,6.137,6.4631,803400.0],["2012-04-25",6.5698,6.8129,6.2378,6.7833,705300.0],["2012-04-26",6.7596,6.8129,6.6884,6.7536,273000.0],["2012-04-27",6.7299,6.7299,6.6054,6.6766,515100.0],["2012-04-30",6.6528,6.6588,6.4987,6.5224,347200.0],["2012-05-01",6.5461,6.7358,6.4868,6.5995,434800.0],["2012-05-02",6.558,6.8189,6.5342,6.8189,296700.0],["2012-05-03",6.7951,6.8011,6.6647,6.7951,357200.0],["2012-05-04",6.7299,6.7299,6.6054,6.6766,256100.0],["2012-05-07",6.6232,6.7951,6.6232,6.7299,138000.0],["2012-05-08",6.6588,6.8485,6.6469,6.8011,280400.0],["2012-05-09",6.7003,6.7774,6.6113,6.7299,154000.0],["2012-05-10",6.7774,6.807,6.6588,6.7062,242000.0],["2012-05-11",6.635,6.7596,6.5402,6.5935,312700.0],["2012-05-14",6.5165,6.6291,6.475,6.5876,215200.0],["2012-05-15",6.5639,6.6943,6.5105,6.5639,306700.0],["2012-05-16",6.5876,6.6588,6.4275,6.4809,198100.0],["2012-05-17",6.469,6.5224,6.3504,6.4038,265200.0],["2012-05-18",6.3801,6.4572,6.2793,6.2971,314000.0],["2012-05-21",6.3208,6.4334,6.2615,6.3682,281900.0],["2012-05-22",6.3504,6.4631,6.1666,6.2378,327700.0],["2012-05-23",6.1488,6.303,6.0777,6.2674,191000.0],["2012-05-24",6.2911,6.4275,6.1726,6.4157,231500.0],["2012-05-25",6.4394,6.475,6.3741,6.3979,194500.0],["2012-05-29",6.4512,6.5224,6.386,6.4927,147900.0],["2012-05-30",6.4334,6.552,6.3445,6.3564,214600.0],["2012-05-31",6.3504,6.4572,6.2437,6.3979,303900.0],["2012-06-01",6.2378,6.4275,6.0658,6.0895,308500.0],["2012-06-04",6.1251,6.1844,5.9176,6.0006,221000.0],["2012-06-05",5.9709,6.0658,5.9235,5.965,204800.0],["2012-06-06",6.0184,6.0717,5.9709,6.0717,431600.0],["2012-06-07",6.1548,6.2793,6.0717,6.1251,261600.0],["2012-06-08",6.1073,6.4512,6.0243,6.2911,262300.0],["2012-06-11",6.386,6.475,6.0777,6.0895,223300.0],["2012-06-12",6.131,6.1548,6.0302,6.1488,163700.0],["2012-06-13",6.1192,6.3149,6.1014,6.1785,299100.0],["2012-06-14",6.1666,6.3504,6.1488,6.3089,174400.0],["2012-06-15",6.2852,6.4927,6.2378,6.4394,1006100.0],["2012-06-18",6.3801,6.5342,6.303,6.4512,253200.0],["2012-06-19",6.469,6.5817,6.3979,6.4334,334500.0],["2012-06-20",6.4453,6.4927,6.3445,6.4157,214500.0],["2012-06-21",6.4038,6.4572,6.2081,6.3149,507200.0],["2012-06-22",6.386,6.4334,6.303,6.3208,1447100.0],["2012-06-25",6.2852,6.2852,6.1548,6.2141,254100.0],["2012-06-26",6.22,6.303,6.1844,6.1903,329600.0],["2012-06-27",6.22,6.2674,6.1488,6.2496,291600.0],["2012-06-28",6.3089,6.3326,6.2022,6.2734,439800.0],["2012-06-29",6.4394,6.5402,6.4038,6.4572,324400.0],["2012-07-02",6.4512,6.5758,6.4394,6.5342,362400.0],["2012-07-03",6.5402,6.5817,6.4987,6.5639,160800.0],["2012-07-05",6.5639,6.6113,6.4927,6.5342,107400.0],["2012-07-06",6.4809,6.5342,6.3741,6.4097,187900.0],["2012-07-09",6.4157,6.4157,6.3089,6.3682,192700.0],["2012-07-10",6.4394,6.4572,6.2971,6.3682,173400.0],["2012-07-11",6.3919,6.4453,6.3386,6.4275,262500.0],["2012-07-12",6.4038,6.5283,6.303,6.5224,325800.0],["2012-07-13",6.5283,6.8189,6.5283,6.7892,528000.0],["2012-07-16",6.7774,6.8011,6.6825,6.6943,300800.0],["2012-07-17",6.7299,6.7714,6.641,6.7299,235600.0],["2012-07-18",6.7418,6.7774,6.6825,6.7121,193900.0],["2012-07-19",6.724,6.7596,6.6469,6.6884,256000.0],["2012-07-20",6.641,6.6706,6.552,6.552,230700.0],["2012-07-23",6.4157,6.469,6.3741,6.4038,289000.0],["2012-07-24",6.4631,6.641,6.4631,6.5402,560100.0],["2012-07-25",6.6232,6.7418,6.5817,6.6588,448600.0],["2012-07-26",6.7181,6.7536,6.6173,6.6291,361000.0],["2012-07-27",6.6766,6.7418,6.5995,6.6766,384000.0],["2012-07-30",6.7062,6.7596,6.641,6.7121,596300.0],["2012-07-31",6.7003,6.7892,6.6884,6.724,336100.0],["2012-08-01",6.7833,6.8129,6.6232,6.6232,415600.0],["2012-08-02",6.5876,6.6766,6.5698,6.6588,231400.0],["2012-08-03",6.7418,6.9019,6.7062,6.8841,374400.0],["2012-08-06",6.8841,6.9256,6.8307,6.9137,410700.0],["2012-08-07",6.9137,7.1035,6.9078,6.9908,578500.0],["2012-08-08",6.979,7.1035,6.9612,7.0857,210600.0],["2012-08-09",7.0857,7.1153,7.0442,7.056,209600.0],["2012-08-10",7.056,7.0916,6.9908,7.0916,153700.0],["2012-08-13",7.056,7.0916,7.0145,7.0798,148900.0],["2012-08-14",7.1153,7.2043,7.0679,7.1331,240800.0],["2012-08-15",7.1331,7.2517,7.1331,7.2221,187600.0],["2012-08-16",7.2043,7.3406,7.1509,7.3169,255100.0],["2012-08-17",7.2991,7.4059,7.2398,7.3644,215600.0],["2012-08-20",7.3762,7.4296,7.3644,7.4237,347300.0],["2012-08-21",7.4533,7.6431,7.3999,7.4118,335100.0],["2012-08-22",7.4118,7.4948,7.2873,7.4652,307700.0],["2012-08-23",7.477,7.477,7.2814,7.3051,238500.0],["2012-08-24",7.311,7.4177,7.2695,7.3466,136000.0],["2012-08-27",7.3644,7.4237,7.2991,7.3525,234400.0],["2012-08-28",7.3466,7.4355,7.2814,7.3881,271900.0],["2012-08-29",7.3881,7.5304,7.3644,7.5007,193100.0],["2012-08-30",7.4711,7.4711,7.3525,7.4118,322300.0],["2012-08-31",7.4652,7.5185,7.3822,7.4237,144400.0],["2012-09-04",7.4118,7.56,7.3288,7.5067,196900.0],["2012-09-05",7.5541,7.5541,7.3406,7.5126,239900.0],["2012-09-06",7.4118,7.6312,7.3347,7.5304,1047900.0],["2012-09-07",7.5778,7.7083,7.5541,7.5778,238500.0],["2012-09-10",7.566,7.6075,7.5067,7.5363,206400.0],["2012-09-11",7.5363,7.6312,7.3703,7.5304,207000.0],["2012-09-12",7.5304,7.5956,7.483,7.566,301900.0],["2012-09-13",7.566,7.7794,7.4889,7.6905,354700.0],["2012-09-14",7.6905,7.8328,7.5363,7.7142,423700.0],["2012-09-17",7.6905,7.7439,7.4711,7.5838,302200.0],["2012-09-18",7.5897,7.6193,7.4118,7.5719,248800.0],["2012-09-19",7.5719,7.5956,7.5067,7.5423,197700.0],["2012-09-20",7.483,7.5304,7.4533,7.5007,166300.0],["2012-09-21",7.5956,7.5956,7.4652,7.4889,831300.0],["2012-09-24",7.4592,7.6312,7.4177,7.56,232900.0],["2012-09-25",7.5956,7.6312,7.3881,7.4059,336500.0],["2012-09-26",7.4059,7.4177,7.3288,7.394,287700.0],["2012-09-27",7.4059,7.5245,7.3584,7.4948,307200.0],["2012-09-28",7.4414,7.5482,7.4177,7.477,250600.0],["2012-10-01",7.5067,7.6431,7.483,7.5423,297100.0],["2012-10-02",7.5541,7.6015,7.4414,7.4889,616200.0],["2012-10-03",7.483,7.6134,7.394,7.4237,228900.0],["2012-10-04",7.4355,7.5541,7.3999,7.5541,276700.0],["2012-10-05",7.566,7.6431,7.4948,7.5363,199600.0],["2012-10-08",7.483,7.5245,7.4474,7.4711,120500.0],["2012-10-09",7.477,7.5245,7.3822,7.4296,192000.0],["2012-10-10",7.4533,7.5185,7.3762,7.4592,192700.0],["2012-10-11",7.5067,7.5482,7.4474,7.483,142100.0],["2012-10-12",7.4652,7.4889,7.2636,7.2932,155600.0],["2012-10-15",7.3229,7.4296,7.2636,7.3466,162900.0],["2012-10-16",7.3762,7.4059,7.145,7.2636,364900.0],["2012-10-17",7.2576,7.4711,7.2458,7.4652,176300.0],["2012-10-18",7.4474,7.4889,7.3406,7.3584,161900.0],["2012-10-19",7.2873,7.3762,7.2339,7.2873,379100.0],["2012-10-22",7.2932,7.4355,7.1746,7.4118,181700.0],["2012-10-23",7.1746,7.3584,7.0027,7.1746,783500.0],["2012-10-24",7.1806,7.2873,7.1094,7.1628,415100.0],["2012-10-25",7.2102,7.2517,7.1153,7.1746,665000.0],["2012-10-26",7.1924,7.1924,7.0382,7.0501,976700.0],["2012-10-31",7.0799,7.1573,7.0322,7.1037,511100.0],["2012-11-01",7.1335,7.1632,7.068,7.1156,426700.0],["2012-11-02",7.1454,7.1811,6.9489,6.9489,280800.0],["2012-11-05",6.9667,6.9667,6.8715,6.9132,189200.0],["2012-11-06",6.9548,7.068,6.8298,7.0382,438500.0],["2012-11-07",6.9787,6.9787,6.6988,6.7107,314800.0],["2012-11-08",6.7167,6.7702,6.5499,6.5618,258400.0],["2012-11-09",6.5202,6.7405,6.4904,6.6571,344900.0],["2012-11-12",6.6571,6.7702,6.6452,6.7107,212900.0],["2012-11-13",6.6512,6.669,6.4963,6.5023,266400.0],["2012-11-14",6.538,6.5618,6.4189,6.4427,321800.0],["2012-11-15",6.413,6.5202,6.3653,6.4666,328300.0],["2012-11-16",6.4904,6.4904,6.3237,6.4189,290600.0],["2012-11-19",6.4785,6.5082,6.4189,6.4963,203500.0],["2012-11-20",6.4606,6.544,6.4249,6.5261,229500.0],["2012-11-21",6.544,6.544,6.4308,6.5082,148800.0],["2012-11-23",6.544,6.8,6.4963,6.8,144600.0],["2012-11-26",6.7286,6.8417,6.7107,6.8298,215900.0],["2012-11-27",6.8,6.8774,6.7643,6.7762,341300.0],["2012-11-28",6.7702,6.8655,6.6273,6.8119,172700.0],["2012-11-29",6.8893,7.0084,6.8,6.8596,416300.0],["2012-11-30",6.8893,6.9608,6.7226,6.7762,1173400.0],["2012-12-03",6.8417,6.9072,6.7822,6.8893,332400.0],["2012-12-04",6.8774,6.9012,6.7762,6.8774,156500.0],["2012-12-05",6.9072,6.9727,6.8119,6.8715,351900.0],["2012-12-06",6.8477,6.9012,6.7762,6.8238,137700.0],["2012-12-07",6.8774,6.9012,6.7583,6.7702,193000.0],["2012-12-10",6.7762,6.8596,6.7702,6.8417,157500.0],["2012-12-11",6.9072,6.9608,6.8477,6.8893,451600.0],["2012-12-12",6.8893,6.9965,6.8715,6.9548,398900.0],["2012-12-13",6.937,6.9548,6.8119,6.8298,128400.0],["2012-12-14",6.7941,6.8655,6.7822,6.8357,137900.0],["2012-12-17",6.8477,6.9906,6.8298,6.9012,655700.0],["2012-12-18",6.9191,6.9191,6.806,6.8298,592700.0],["2012-12-19",6.8238,6.8893,6.7762,6.8298,571700.0],["2012-12-20",6.8238,6.8953,6.8238,6.8774,475300.0],["2012-12-21",6.8179,7.0322,6.7762,7.0203,2019100.0],["2012-12-24",7.0501,7.1632,6.8774,7.0382,182900.0],["2012-12-26",7.0501,7.1752,6.9012,6.9548,192300.0],["2012-12-27",6.9667,6.9787,6.7405,6.8596,438700.0],["2012-12-28",6.8417,6.9191,6.8,6.8655,184000.0],["2012-12-31",6.8536,6.9012,6.806,6.8893,279400.0],["2013-01-02",7.0501,7.2942,6.9906,7.2526,558800.0],["2013-01-03",7.2466,7.3121,7.1573,7.2883,232300.0],["2013-01-04",7.2883,7.3478,7.2466,7.3359,243100.0],["2013-01-07",7.2942,7.3359,7.2168,7.3002,304000.0],["2013-01-08",7.3181,7.4252,7.2645,7.4133,334300.0],["2013-01-09",7.455,7.5026,7.3836,7.4133,259500.0],["2013-01-10",7.4312,7.5086,7.3657,7.5086,210200.0],["2013-01-11",7.5205,7.5205,7.2585,7.3061,284300.0],["2013-01-14",7.2942,7.3836,7.1573,7.3597,193600.0],["2013-01-15",7.0382,7.199,6.9489,7.0799,451500.0],["2013-01-16",7.0561,7.0918,7.0025,7.0561,320900.0],["2013-01-17",7.0977,7.199,7.062,7.1871,293600.0],["2013-01-18",7.1692,7.2347,7.0918,7.1692,153100.0],["2013-01-22",7.1752,7.2168,7.1216,7.1752,418100.0],["2013-01-23",7.1692,7.1811,7.0799,7.1454,228800.0],["2013-01-24",7.1454,7.2228,7.0977,7.193,299500.0],["2013-01-25",7.2049,7.2168,7.1156,7.199,235600.0],["2013-01-28",7.2109,7.324,7.1335,7.2942,318000.0],["2013-01-29",7.3061,7.5026,7.2942,7.4371,412300.0],["2013-01-30",7.1394,7.4312,7.1394,7.2883,378900.0],["2013-01-31",7.3002,7.324,7.1752,7.199,522000.0],["2013-02-01",7.2466,7.3836,7.2049,7.2645,443200.0],["2013-02-04",7.2287,7.3836,7.2109,7.3121,360400.0],["2013-02-05",7.3716,7.5265,7.324,7.3895,351700.0],["2013-02-06",7.3716,7.4493,7.3656,7.4433,225600.0],["2013-02-07",7.4194,7.4971,7.3656,7.4613,210200.0],["2013-02-08",7.4553,7.533,7.4553,7.4911,158700.0],["2013-02-11",7.4672,7.539,7.4433,7.527,125100.0],["2013-02-12",7.533,7.6825,7.4792,7.6585,324000.0],["2013-02-13",7.6645,7.6645,7.5689,7.6406,329600.0],["2013-02-14",7.6466,7.6884,7.5928,7.6107,215700.0],["2013-02-15",7.6645,7.6645,7.521,7.5988,211500.0],["2013-02-19",7.6107,7.7602,7.5988,7.7243,297300.0],["2013-02-20",7.7243,7.7841,7.6227,7.6406,322900.0],["2013-02-21",7.6287,7.7363,7.4792,7.4852,359300.0],["2013-02-22",7.539,7.5749,7.4732,7.5689,140200.0],["2013-02-25",7.6227,7.6765,7.3536,7.3656,250800.0],["2013-02-26",7.4074,7.4792,7.3417,7.4074,297000.0],["2013-02-27",7.3895,7.5031,7.3835,7.4254,154300.0],["2013-02-28",7.4314,7.4613,7.3776,7.4015,575500.0],["2013-03-01",7.3536,7.6047,7.2939,7.5749,533400.0],["2013-03-04",7.539,7.7064,7.5151,7.6825,332100.0],["2013-03-05",7.7422,7.8319,7.7004,7.7542,384800.0],["2013-03-06",7.7961,7.8917,7.7363,7.8798,251800.0],["2013-03-07",7.8678,8.0292,7.8678,8.0292,407400.0],["2013-03-08",8.1249,8.1428,7.9694,7.9993,732100.0],["2013-03-11",7.9635,8.0232,7.9455,8.0053,925200.0],["2013-03-12",8.0113,8.095,7.9754,8.0472,339900.0],["2013-03-13",8.0412,8.2026,8.0053,8.1847,264700.0],["2013-03-14",8.1787,8.3102,8.1488,8.3042,290900.0],["2013-03-15",8.0711,8.2684,8.0711,8.1787,808400.0],["2013-03-18",8.101,8.1906,7.9694,7.9874,432200.0],["2013-03-19",8.0232,8.0711,7.9037,7.9515,286600.0],["2013-03-20",8.0113,8.0113,7.9575,7.9814,159800.0],["2013-03-21",7.9336,7.9874,7.9096,7.9216,224500.0],["2013-03-22",7.9455,7.9814,7.8857,7.9096,271300.0],["2013-03-25",7.9515,7.9635,7.7662,7.8259,530400.0],["2013-03-26",7.8319,7.9336,7.7841,7.9037,319700.0],["2013-03-27",7.8618,7.8917,7.7662,7.8618,261900.0],["2013-03-28",7.8618,7.8678,7.7721,7.808,624300.0],["2013-04-01",7.7901,7.802,7.6346,7.7721,275000.0],["2013-04-02",7.7721,7.802,7.7064,7.7662,302300.0],["2013-04-03",7.7602,7.7841,7.6765,7.7303,489900.0],["2013-04-04",7.7183,7.7841,7.7183,7.7721,267200.0],["2013-04-05",7.6346,7.7721,7.5868,7.7721,308400.0],["2013-04-08",7.7721,7.808,7.6406,7.802,365400.0],["2013-04-09",7.7901,7.826,7.7602,7.7721,294100.0],["2013-04-10",7.7721,7.9395,7.7721,7.9216,393700.0],["2013-04-11",7.9216,7.9575,7.8977,7.9455,292100.0],["2013-04-12",7.8857,7.9276,7.8618,7.9276,240500.0],["2013-04-15",7.8678,7.8917,7.5509,7.6047,432600.0],["2013-04-16",7.6705,7.8678,7.6705,7.7781,429200.0],["2013-04-17",7.7243,7.7602,7.5808,7.6526,276700.0],["2013-04-18",7.6884,7.7124,7.5629,7.6765,245700.0],["2013-04-19",7.6466,7.7781,7.6466,7.7721,200300.0],["2013-04-22",7.7721,7.8259,7.6406,7.7781,282500.0],["2013-04-23",7.6825,7.7662,7.539,7.6167,711600.0],["2013-04-24",7.5749,7.6466,7.4911,7.5988,458400.0],["2013-04-25",7.5988,7.6585,7.539,7.5569,297000.0],["2013-04-26",7.539,7.5808,7.4373,7.4792,237900.0],["2013-04-29",7.5031,7.6466,7.5031,7.6107,406900.0],["2013-04-30",7.6167,7.7243,7.5748,7.7004,349200.0],["2013-05-01",7.7004,7.7004,7.3703,7.3703,666000.0],["2013-05-02",7.3703,7.5323,7.3523,7.4723,244000.0],["2013-05-03",7.5624,7.6344,7.5023,7.5684,308900.0],["2013-05-06",7.5624,7.7004,7.5443,7.5984,221500.0],["2013-05-07",7.6104,7.8024,7.5864,7.7904,211500.0],["2013-05-08",7.7904,7.8024,7.6944,7.7784,249000.0],["2013-05-09",7.7484,7.7904,7.6644,7.6824,133400.0],["2013-05-10",7.7184,7.7364,7.6464,7.7244,132100.0],["2013-05-13",7.6884,7.7964,7.6464,7.7064,153700.0],["2013-05-14",7.7304,7.8144,7.7244,7.8084,279200.0],["2013-05-15",7.7964,7.8865,7.7724,7.8024,223700.0],["2013-05-16",7.7664,7.8084,7.7484,7.7964,119800.0],["2013-05-17",7.8024,7.8504,7.7784,7.8444,356000.0],["2013-05-20",7.8024,7.9525,7.8024,7.8925,240600.0],["2013-05-21",7.8685,7.9225,7.8204,7.9165,167900.0],["2013-05-22",7.9105,8.0485,7.7004,7.7304,243800.0],["2013-05-23",7.6764,7.7784,7.6224,7.6944,172000.0],["2013-05-24",7.5383,7.7484,7.5383,7.7484,135400.0],["2013-05-28",7.7964,7.8925,7.7064,7.8144,311400.0],["2013-05-29",7.7484,7.8024,7.7004,7.7484,127500.0],["2013-05-30",7.7544,7.8264,7.6764,7.8024,267600.0],["2013-05-31",7.7484,7.8024,7.7064,7.7364,353500.0],["2013-06-03",7.7364,7.8444,7.5744,7.7184,435100.0],["2013-06-04",7.7064,7.7424,7.5263,7.5684,356700.0],["2013-06-05",7.5624,7.6344,7.5023,7.5263,190400.0],["2013-06-06",7.5504,7.6224,7.4063,7.5984,201200.0],["2013-06-07",7.6704,7.7064,7.5864,7.6644,152800.0],["2013-06-10",7.6944,7.7724,7.6164,7.7664,143800.0],["2013-06-11",7.6824,7.7544,7.6344,7.6344,148300.0],["2013-06-12",7.6644,7.6824,7.5143,7.5444,117400.0],["2013-06-13",7.5624,7.6644,7.5143,7.6584,162000.0],["2013-06-14",7.6464,7.6704,7.4783,7.4903,219900.0],["2013-06-17",7.5684,7.6524,7.4303,7.4843,409000.0],["2013-06-18",7.5023,7.6344,7.4663,7.6284,665600.0],["2013-06-19",7.6224,7.7004,7.5624,7.6764,400500.0],["2013-06-20",7.5864,7.7364,7.5504,7.6824,315700.0],["2013-06-21",7.7124,7.9705,7.6944,7.9645,1367400.0],["2013-06-24",7.8925,8.1085,7.8805,8.0065,726500.0],["2013-06-25",8.1025,8.3546,8.0065,8.3066,591500.0],["2013-06-26",8.3426,8.4086,8.2526,8.2526,582800.0],["2013-06-27",8.3246,8.5347,8.2766,8.5047,466500.0],["2013-06-28",8.4806,8.5947,8.4026,8.5347,638100.0],["2013-07-01",8.5647,8.8768,8.5407,8.7507,359400.0],["2013-07-02",8.7747,9.0928,8.7747,9.0328,871500.0],["2013-07-03",9.0028,9.1589,8.9428,9.0928,683500.0],["2013-07-05",9.2309,9.3509,9.1288,9.3509,444500.0],["2013-07-08",9.4049,9.4469,9.2189,9.3269,332000.0],["2013-07-09",9.3689,9.4349,9.2189,9.4289,343100.0],["2013-07-10",9.3929,9.4229,9.2729,9.3149,392800.0],["2013-07-11",9.3989,9.3989,8.9788,9.0028,434800.0],["2013-07-12",8.9968,9.0448,8.9188,9.0208,440900.0],["2013-07-15",9.0508,9.1589,8.9968,9.1048,269600.0],["2013-07-16",9.0988,9.1949,8.8347,9.0208,196200.0],["2013-07-17",8.9968,9.1168,8.9668,9.0508,211600.0],["2013-07-18",9.0508,9.2849,9.0508,9.2789,241800.0],["2013-07-19",9.2609,9.4229,9.2309,9.3689,284600.0],["2013-07-22",9.2789,9.513,9.2669,9.3509,277700.0],["2013-07-23",9.603,9.603,9.0868,9.3689,477800.0],["2013-07-24",9.4229,9.4229,9.2249,9.2309,401200.0],["2013-07-25",9.1889,9.2849,8.9608,9.0208,607700.0],["2013-07-26",8.9848,9.0208,8.7747,8.7927,593700.0],["2013-07-29",8.7687,8.8107,8.6247,8.7267,494500.0],["2013-07-30",8.7507,8.8107,8.6787,8.7387,533700.0],["2013-07-31",8.79,8.9831,8.79,8.8141,679200.0],["2013-08-01",8.8624,8.9951,8.8624,8.9288,703400.0],["2013-08-02",8.9227,8.9408,8.8503,8.9046,353800.0],["2013-08-05",8.8986,8.9046,8.7116,8.7176,725200.0],["2013-08-06",8.6874,8.7236,8.609,8.609,587100.0],["2013-08-07",8.609,8.6814,8.4582,8.5668,641700.0],["2013-08-08",8.5849,8.6874,8.5728,8.603,316400.0],["2013-08-09",8.5849,8.6874,8.5366,8.5427,256200.0],["2013-08-12",8.5004,8.6211,8.5004,8.5909,735800.0],["2013-08-13",8.609,8.9831,8.5788,8.8624,687500.0],["2013-08-14",8.8805,8.9891,8.8624,8.8684,324000.0],["2013-08-15",8.7659,8.8624,8.6693,8.7055,322800.0],["2013-08-16",8.6633,8.8986,8.6633,8.6995,428400.0],["2013-08-19",8.7297,8.7297,8.5607,8.609,258000.0],["2013-08-20",8.5969,8.8021,8.5788,8.7176,239100.0],["2013-08-21",8.6814,8.7598,8.603,8.6633,183100.0],["2013-08-22",8.6633,8.7659,8.5909,8.6995,216000.0],["2013-08-23",8.6935,8.784,8.5849,8.6331,310000.0],["2013-08-26",8.6271,8.6633,8.5065,8.5246,214100.0],["2013-08-27",8.4341,8.4461,8.2048,8.2229,377600.0],["2013-08-28",8.2289,8.2953,8.1746,8.241,212000.0],["2013-08-29",8.2048,8.3194,8.2048,8.2651,192300.0],["2013-08-30",8.241,8.241,8.0419,8.06,332300.0],["2013-09-03",8.1324,8.241,7.9152,7.9635,302700.0],["2013-09-04",7.9816,8.0238,7.9152,8.0057,283800.0],["2013-09-05",8.0299,8.1324,7.9454,8.1083,320400.0],["2013-09-06",8.1445,8.1686,7.873,8.1083,331000.0],["2013-09-09",8.1445,8.1988,8.0057,8.1083,226700.0],["2013-09-10",8.1264,8.2048,8.0721,8.1505,257900.0],["2013-09-11",8.4039,8.4099,8.1022,8.2772,759600.0],["2013-09-12",8.2953,8.3013,8.1324,8.1807,251100.0],["2013-09-13",8.2169,8.3375,8.0902,8.2953,330600.0],["2013-09-16",8.3617,8.3979,8.2893,8.3255,338800.0],["2013-09-17",8.3074,8.5004,8.2531,8.4763,306800.0],["2013-09-18",8.4703,8.5608,8.3617,8.4461,366800.0],["2013-09-19",8.4522,8.4823,8.2289,8.2591,486300.0],["2013-09-20",8.3134,8.4944,8.2651,8.4461,1410900.0],["2013-09-23",8.422,8.5125,8.3074,8.4582,297100.0],["2013-09-24",8.4401,8.5728,8.3556,8.5004,263800.0],["2013-09-25",8.4823,8.5185,8.4039,8.4522,325800.0],["2013-09-26",8.4763,8.5788,8.2832,8.3798,269500.0],["2013-09-27",8.3375,8.4461,8.3134,8.3798,583700.0],["2013-09-30",8.3194,8.3556,8.2712,8.2953,641600.0],["2013-10-01",8.3255,8.6573,8.2893,8.6331,539600.0],["2013-10-02",8.609,8.6573,8.4823,8.5608,286300.0],["2013-10-03",8.5547,8.609,8.4642,8.4884,331200.0],["2013-10-04",8.4642,8.615,8.4401,8.5125,188000.0],["2013-10-07",8.4522,8.4944,8.2893,8.2893,324900.0],["2013-10-08",8.3013,8.4522,8.1686,8.1988,315100.0],["2013-10-09",8.2048,8.3134,8.1807,8.1927,537300.0],["2013-10-10",8.2712,8.4341,8.2712,8.422,514300.0],["2013-10-11",8.3798,8.7538,8.2832,8.7478,479500.0],["2013-10-14",8.7176,8.796,8.5849,8.7719,253200.0],["2013-10-15",8.7236,8.7719,8.6271,8.6693,424300.0],["2013-10-16",8.7116,8.9046,8.6693,8.8021,261000.0],["2013-10-17",8.7719,8.8865,8.7417,8.8745,504200.0],["2013-10-18",8.9589,8.9831,8.8624,8.9529,505300.0],["2013-10-21",8.9589,9.0132,8.9046,8.965,245200.0],["2013-10-22",9.0494,9.3511,8.7176,8.8383,554200.0],["2013-10-23",9.0132,9.345,8.9227,9.2123,1271800.0],["2013-10-24",9.2304,9.2666,9.0796,9.1459,447100.0],["2013-10-25",9.1821,9.1821,9.0856,9.1218,386700.0],["2013-10-28",9.0977,9.152,9.0494,9.1459,347900.0],["2013-10-29",9.1459,9.2666,9.0132,9.1701,271600.0],["2013-10-30",9.2034,9.2277,9.0579,9.064,395600.0],["2013-10-31",9.0882,9.1852,8.9852,8.9912,362200.0],["2013-11-01",8.973,9.0579,8.8639,8.8821,481800.0],["2013-11-04",8.8882,9.0397,8.8093,9.0094,293300.0],["2013-11-05",8.9912,9.1064,8.876,9.0882,278800.0],["2013-11-06",9.1428,9.1974,9.0397,9.1246,281400.0],["2013-11-07",9.1428,9.1913,8.9488,8.9488,252200.0],["2013-11-08",8.9306,9.3914,8.876,9.2398,480500.0],["2013-11-11",9.2156,9.2822,9.0458,9.2641,399500.0],["2013-11-12",9.2337,9.3004,9.1367,9.2155,305900.0],["2013-11-13",9.1549,9.3186,9.0458,9.3186,368100.0],["2013-11-14",9.355,9.4581,9.2701,9.4096,432500.0],["2013-11-15",9.3974,9.4096,9.2216,9.3186,412200.0],["2013-11-18",9.3247,9.5066,9.2398,9.4459,395900.0],["2013-11-19",9.4762,9.5187,9.4035,9.4641,520300.0],["2013-11-20",9.5187,9.549,9.4096,9.4762,325800.0],["2013-11-21",9.4944,9.7006,9.4823,9.6703,273900.0],["2013-11-22",9.7006,9.8946,9.6521,9.8764,397200.0],["2013-11-25",9.8643,10.0947,9.8158,9.9128,517200.0],["2013-11-26",9.9613,10.0037,9.8946,9.9188,485700.0],["2013-11-27",9.9067,10.125,9.8703,10.1129,213500.0],["2013-11-29",10.1674,10.2159,10.0522,10.1189,250700.0],["2013-12-02",10.0765,10.1856,9.9492,9.9673,330200.0],["2013-12-03",9.9249,10.0098,9.6521,9.7309,492600.0],["2013-12-04",9.7188,9.7915,9.5611,9.6885,408200.0],["2013-12-05",9.646,9.7855,9.5914,9.7006,332400.0],["2013-12-06",9.7612,10.0583,9.7612,9.8946,432400.0],["2013-12-09",9.8946,9.9673,9.8097,9.9249,342500.0],["2013-12-10",9.8825,10.0098,9.7794,9.8158,418900.0],["2013-12-11",9.8097,9.8097,9.6824,9.7188,311900.0],["2013-12-12",9.737,9.8643,9.6884,9.7855,348300.0],["2013-12-13",9.8158,9.8279,9.6642,9.7309,329300.0],["2013-12-16",9.7612,9.9249,9.6581,9.9249,452200.0],["2013-12-17",9.9431,9.9431,9.6945,9.8218,176900.0],["2013-12-18",9.84,9.9916,9.6521,9.9855,376400.0],["2013-12-19",9.9795,10.0219,9.834,9.9128,206900.0],["2013-12-20",9.9613,10.0644,9.8825,10.0158,955300.0],["2013-12-23",10.0401,10.2402,10.0098,10.2159,404500.0],["2013-12-24",10.2341,10.2523,10.1068,10.1371,131400.0],["2013-12-26",10.1492,10.2523,10.1189,10.1432,265400.0],["2013-12-27",10.1917,10.222,10.0098,10.1129,157400.0],["2013-12-30",10.0765,10.1614,10.0098,10.0462,129700.0],["2013-12-31",10.034,10.1129,10.0037,10.0583,445400.0],["2014-01-02",10.0401,10.0462,9.84,9.8764,413100.0],["2014-01-03",9.8885,9.9673,9.8279,9.9128,202500.0],["2014-01-06",9.931,10.0037,9.8158,9.8218,290100.0],["2014-01-07",9.8825,10.0462,9.7855,9.9067,282600.0],["2014-01-08",9.8825,9.9188,9.7612,9.8279,242100.0],["2014-01-09",9.8582,9.9128,9.7491,9.8703,225500.0],["2014-01-10",9.8885,9.9916,9.7066,9.9007,325300.0],["2014-01-13",9.8946,9.8946,9.6278,9.7066,451800.0],["2014-01-14",9.7248,9.834,9.6278,9.7612,188900.0],["2014-01-15",9.8097,9.9188,9.7066,9.7491,277700.0],["2014-01-16",9.7248,9.84,9.4944,9.5975,328200.0],["2014-01-17",9.5854,9.7309,9.5005,9.7188,332800.0],["2014-01-21",9.8036,10.0704,9.6703,9.9552,342900.0],["2014-01-22",9.9552,10.0158,9.8521,9.9734,218600.0],["2014-01-23",9.9007,9.9188,9.6945,9.8946,688300.0],["2014-01-24",9.8218,9.834,9.5793,9.6885,738700.0],["2014-01-27",9.6703,9.6945,9.3186,9.3307,585600.0],["2014-01-28",9.3126,9.7673,9.2095,9.3914,486100.0],["2014-01-29",9.3065,9.4884,9.1974,9.2337,500200.0],["2014-01-30",9.3004,9.5126,9.2216,9.4096,422100.0],["2014-01-31",9.2459,9.5126,9.1064,9.1246,533700.0],["2014-02-03",9.1428,9.2155,8.682,8.6881,603800.0],["2014-02-04",8.9185,9.064,8.7184,8.9003,618800.0],["2014-02-05",8.879,8.9582,8.7814,8.8546,505300.0],["2014-02-06",8.8668,9.013,8.7997,8.9947,347200.0],["2014-02-07",9.0435,9.1227,8.9947,9.074,484200.0],["2014-02-10",9.0922,9.1227,8.9643,9.1166,462200.0],["2014-02-11",9.1471,9.3055,9.0313,9.269,439500.0],["2014-02-12",9.2933,9.5188,9.2568,9.3908,439800.0],["2014-02-13",9.3116,9.5127,9.2263,9.4213,266500.0],["2014-02-14",9.5798,9.7809,9.5005,9.7748,631300.0],["2014-02-18",9.787,9.8784,9.726,9.8418,303100.0],["2014-02-19",9.8113,9.854,9.5798,9.6224,695000.0],["2014-02-20",9.6285,9.7504,9.5249,9.7199,522400.0],["2014-02-21",9.7565,9.8906,9.726,9.8845,576100.0],["2014-02-24",9.9149,10.2257,9.9088,10.1465,541500.0],["2014-02-25",10.1343,10.1709,10.0429,10.1099,615900.0],["2014-02-26",10.1526,10.2867,10.1404,10.2257,390600.0],["2014-02-27",10.177,10.2928,10.1221,10.2928,564600.0],["2014-02-28",10.3232,10.5975,10.2257,10.372,676800.0],["2014-03-03",10.2989,10.3598,10.2135,10.3293,365800.0],["2014-03-04",10.4634,10.7986,10.4085,10.6157,672500.0],["2014-03-05",10.5914,10.634,10.4634,10.6036,350700.0],["2014-03-06",10.6157,10.6767,10.506,10.6401,227000.0],["2014-03-07",10.7315,10.8168,10.6157,10.7437,313200.0],["2014-03-10",10.7376,10.8412,10.6828,10.7925,293700.0],["2014-03-11",10.7986,10.9022,10.634,10.7864,290800.0],["2014-03-12",10.7559,10.8534,10.5609,10.8168,280600.0],["2014-03-13",10.8656,10.9022,10.5853,10.6584,301300.0],["2014-03-14",10.6218,10.8717,10.5243,10.762,247300.0],["2014-03-17",10.8473,10.8595,10.7072,10.7254,484400.0],["2014-03-18",10.7498,10.829,10.6645,10.7986,368700.0],["2014-03-19",10.7864,10.89,10.6584,10.8047,280100.0],["2014-03-20",10.7925,11.0972,10.7925,11.0972,372800.0],["2014-03-21",11.1703,11.2312,10.9387,11.0119,746200.0],["2014-03-24",10.6828,10.8656,10.5914,10.7742,763900.0],["2014-03-25",10.8534,10.9509,10.5853,10.7132,381700.0],["2014-03-26",10.8229,10.829,10.5243,10.5548,531400.0],["2014-03-27",10.5731,10.7193,10.4695,10.5121,842500.0],["2014-03-28",10.5182,10.5853,10.3354,10.3903,471000.0],["2014-03-31",10.4329,10.6401,10.4329,10.4451,684400.0],["2014-04-01",10.4878,10.7681,10.4146,10.7437,604300.0],["2014-04-02",10.7498,10.8168,10.6279,10.8047,302900.0],["2014-04-03",10.8351,10.8534,10.6828,10.7864,286700.0],["2014-04-04",10.8351,10.8351,10.4025,10.4268,462700.0],["2014-04-07",10.4146,10.5548,10.1343,10.2196,564800.0],["2014-04-08",10.2257,10.3537,10.0307,10.049,509800.0],["2014-04-09",10.0612,10.0734,9.921,9.9881,492600.0],["2014-04-10",10.0124,10.0124,9.5493,9.6285,569400.0],["2014-04-11",9.5188,9.6955,9.4213,9.5554,508000.0],["2014-04-14",9.6712,9.7382,9.4762,9.6102,382200.0],["2014-04-15",9.6163,9.7199,9.4274,9.6041,418900.0],["2014-04-16",9.6651,9.7443,9.5432,9.7199,367100.0],["2014-04-17",9.726,9.9637,9.7199,9.9149,572300.0],["2014-04-21",9.8723,9.9698,9.787,9.8662,350400.0],["2014-04-22",9.8845,10.0673,9.7565,9.9271,372700.0],["2014-04-23",9.9027,9.9576,9.8113,9.8357,470100.0],["2014-04-24",9.9027,9.9576,9.6102,9.659,408500.0],["2014-04-25",9.6224,9.7016,9.4762,9.4944,371400.0],["2014-04-28",9.5371,9.6224,9.269,9.4457,395600.0],["2014-04-29",9.464,9.5615,9.3604,9.3908,361300.0],["2014-04-30",9.3633,9.4735,9.2286,9.4368,387000.0],["2014-05-01",9.4245,9.5593,9.2347,9.3939,401600.0],["2014-05-02",9.3817,9.694,9.3204,9.4919,415200.0],["2014-05-05",9.4306,9.5286,9.3082,9.4123,253200.0],["2014-05-06",9.3939,9.5103,9.3021,9.3143,410000.0],["2014-05-07",9.3327,9.4674,9.2163,9.449,441700.0],["2014-05-08",9.4735,9.5776,9.3143,9.351,336900.0],["2014-05-09",9.3082,9.4796,9.2469,9.4613,537700.0],["2014-05-12",9.5286,9.6879,9.4613,9.6511,412300.0],["2014-05-13",9.6634,9.7123,9.5286,9.5348,545400.0],["2014-05-14",9.5225,9.5225,9.2224,9.2837,414200.0],["2014-05-15",9.2102,9.2714,8.9652,9.2286,421900.0],["2014-05-16",9.2041,9.2102,9.051,9.2041,295700.0],["2014-05-19",9.1918,9.3878,9.1245,9.3082,254100.0],["2014-05-20",9.2898,9.2898,9.0387,9.1551,541200.0],["2014-05-21",9.2286,9.2531,9.0326,9.149,353900.0],["2014-05-22",9.1796,9.2592,9.1245,9.2347,440000.0],["2014-05-23",9.2714,9.351,9.149,9.2653,262200.0],["2014-05-27",9.351,9.4858,9.3021,9.4613,193400.0],["2014-05-28",9.4062,9.449,9.2837,9.3939,219800.0],["2014-05-29",9.4245,9.449,9.302,9.3388,148400.0],["2014-05-30",9.3694,9.4919,9.302,9.3388,218200.0],["2014-06-02",9.3633,9.547,9.2041,9.4613,256000.0],["2014-06-03",9.3633,9.6327,9.3633,9.4796,349400.0],["2014-06-04",9.449,9.5837,9.4368,9.547,337800.0],["2014-06-05",9.5654,9.8348,9.4674,9.7613,374300.0],["2014-06-06",9.8287,9.9512,9.8226,9.8838,276600.0],["2014-06-09",9.8838,10.0798,9.8042,10.0369,250300.0],["2014-06-10",10.0002,10.0308,9.8899,9.9757,143200.0],["2014-06-11",9.9206,9.9512,9.7981,9.8532,214600.0],["2014-06-12",9.8654,9.9206,9.7062,9.8042,173100.0],["2014-06-13",9.8593,9.9818,9.8165,9.8532,245700.0],["2014-06-16",9.8287,9.9328,9.6572,9.6879,174800.0],["2014-06-17",9.6695,9.9206,9.6389,9.8226,292500.0],["2014-06-18",9.8348,9.9634,9.7307,9.8961,368400.0],["2014-06-19",9.9083,9.9083,9.7797,9.8899,181400.0],["2014-06-20",9.9512,9.9512,9.792,9.8961,668400.0],["2014-06-23",9.8716,9.9206,9.7736,9.9083,233000.0],["2014-06-24",9.8777,10.0185,9.6572,9.6634,315700.0],["2014-06-25",9.6511,9.7675,9.4613,9.7552,176000.0],["2014-06-26",9.7736,9.7736,9.5776,9.7368,147400.0],["2014-06-27",9.6634,9.743,9.6144,9.7246,630200.0],["2014-06-30",9.694,9.7797,9.6205,9.7675,343300.0],["2014-07-01",9.7675,10.0553,9.7368,9.9328,472500.0],["2014-07-02",9.8899,9.9328,9.7675,9.8165,359800.0],["2014-07-03",9.8777,10.0614,9.8777,10.0614,209700.0],["2014-07-07",10.043,10.092,9.9022,9.9206,219800.0],["2014-07-08",9.9206,9.9451,9.7185,9.8716,516700.0],["2014-07-09",9.9389,9.994,9.8654,9.9083,249300.0],["2014-07-10",9.7981,9.8899,9.645,9.792,374500.0],["2014-07-11",9.7675,9.8103,9.6695,9.7736,240300.0],["2014-07-14",9.8961,9.8961,9.743,9.792,264100.0],["2014-07-15",9.7613,9.8716,9.7552,9.8348,274500.0],["2014-07-16",9.9022,9.9022,9.6572,9.6756,277700.0],["2014-07-17",9.5837,9.7246,9.3755,9.4368,405400.0],["2014-07-18",9.3939,9.596,9.3939,9.5348,352200.0],["2014-07-21",9.4796,9.5041,9.3633,9.4429,246100.0],["2014-07-22",9.351,9.6634,9.302,9.3388,387600.0],["2014-07-23",9.3143,9.3449,9.0632,9.1183,872300.0],["2014-07-24",9.1428,9.2653,9.0571,9.1551,392400.0],["2014-07-25",9.0816,9.1979,9.0693,9.1183,327600.0],["2014-07-28",9.1245,9.1245,8.953,9.0387,365900.0],["2014-07-29",9.051,9.1306,9.002,9.1122,392600.0],["2014-07-30",9.1554,9.3835,9.1307,9.3588,408900.0],["2014-07-31",9.2848,9.4451,9.143,9.2602,892400.0],["2014-08-01",9.291,9.439,8.9951,9.0321,472000.0],["2014-08-04",9.0691,9.106,8.8656,8.9211,444400.0],["2014-08-05",8.8718,9.0506,8.8656,8.9704,502400.0],["2014-08-06",8.9396,9.1492,8.9026,9.1307,703600.0],["2014-08-07",9.143,9.1739,9.0074,9.0197,529700.0],["2014-08-08",9.0259,9.1739,8.9951,9.0814,518300.0],["2014-08-11",9.1184,9.1307,8.9889,9.0012,534900.0],["2014-08-12",8.9704,9.0136,8.8471,8.8779,456400.0],["2014-08-13",8.9026,9.1615,8.9026,9.1615,543600.0],["2014-08-14",9.1739,9.2047,9.0197,9.0321,403300.0],["2014-08-15",9.106,9.143,8.8964,8.9088,675700.0],["2014-08-18",9.0197,9.106,8.9334,9.0691,459900.0],["2014-08-19",9.0629,9.1307,9.0259,9.0876,304900.0],["2014-08-20",9.0567,9.0567,8.9026,9.0259,317300.0],["2014-08-21",9.0259,9.217,8.9396,9.143,294400.0],["2014-08-22",9.1615,9.2417,9.0999,9.18,317000.0],["2014-08-25",9.1924,9.2479,9.0876,9.0937,400800.0],["2014-08-26",9.1245,9.1615,8.9889,9.106,698100.0],["2014-08-27",9.0937,9.1492,9.0074,9.0259,202500.0],["2014-08-28",9.0012,9.106,8.8594,8.8656,319000.0],["2014-08-29",8.8718,9.0074,8.7916,9.0012,777300.0],["2014-09-02",9.0629,9.18,9.0012,9.0814,360900.0],["2014-09-03",9.0814,9.1677,9.0136,9.0937,482500.0],["2014-09-04",9.0937,9.2355,9.0691,9.0814,363400.0],["2014-09-05",9.0629,9.143,9.0197,9.0876,406300.0],["2014-09-08",9.0752,9.1492,9.0444,9.1245,337000.0],["2014-09-09",9.1245,9.1369,9.0321,9.0321,373900.0],["2014-09-10",9.0567,9.1615,9.0567,9.1122,422400.0],["2014-09-11",9.0937,9.328,9.0567,9.2725,469700.0],["2014-09-12",9.291,9.4513,9.2417,9.4328,562800.0],["2014-09-15",9.4328,9.4328,9.2478,9.254,315700.0],["2014-09-16",9.2478,9.3527,9.1307,9.217,482000.0],["2014-09-17",9.2478,9.3527,9.143,9.1985,429700.0],["2014-09-18",9.2478,9.513,9.1554,9.402,356100.0],["2014-09-19",9.4205,9.5623,9.2355,9.2417,869000.0],["2014-09-22",9.2232,9.3095,9.1554,9.2355,846400.0],["2014-09-23",9.2478,9.2972,9.106,9.106,712800.0],["2014-09-24",9.1615,9.2232,9.0629,9.106,486300.0],["2014-09-25",9.1184,9.1677,9.0074,9.0197,361900.0],["2014-09-26",9.0259,9.1184,8.9951,9.106,312700.0],["2014-09-29",9.0567,9.1554,9.0074,9.0259,320000.0],["2014-09-30",9.0197,9.0999,8.9642,8.9951,650400.0],["2014-10-01",9.0012,9.0382,8.8163,8.8594,445100.0],["2014-10-02",8.8903,9.1924,8.7916,8.8656,496600.0],["2014-10-03",8.9704,9.0937,8.9519,9.0197,495000.0],["2014-10-06",9.0629,9.1245,8.9766,9.0691,416700.0],["2014-10-07",9.0567,9.0937,8.8964,8.9088,521300.0],["2014-10-08",8.8903,9.1554,8.8656,9.1369,501200.0],["2014-10-09",9.1615,9.18,8.8841,8.8841,568200.0],["2014-10-10",8.8841,9.0136,8.8471,8.8594,586200.0],["2014-10-13",8.8964,9.0999,8.8964,8.9704,844400.0],["2014-10-14",9.0197,9.1122,8.9889,9.0629,646500.0],["2014-10-15",8.9334,9.0259,8.7176,8.8594,981400.0],["2014-10-16",8.7361,9.1924,8.7361,9.1492,711300.0],["2014-10-17",9.291,9.291,9.0876,9.1122,657800.0],["2014-10-20",9.0629,9.1554,9.0197,9.0937,448900.0],["2014-10-21",8.8286,9.1924,8.6313,8.6375,1336800.0],["2014-10-22",8.5019,8.582,8.3292,8.3416,1483700.0],["2014-10-23",8.3847,8.3847,8.1874,8.2737,836900.0],["2014-10-24",8.2552,8.3416,8.1689,8.1813,579500.0],["2014-10-27",8.1689,8.2799,8.1134,8.2799,608800.0],["2014-10-28",8.2922,8.4279,8.2799,8.4155,584400.0],["2014-10-29",8.3907,8.5398,8.3162,8.5087,493500.0],["2014-10-30",8.5584,8.6888,8.4901,8.6081,953200.0],["2014-10-31",8.7882,8.8565,8.6329,8.782,662000.0],["2014-11-03",8.7696,8.8751,8.7074,8.7571,511400.0],["2014-11-04",8.7323,8.813,8.5646,8.6888,301200.0],["2014-11-05",8.7199,8.8503,8.6888,8.7944,393600.0],["2014-11-06",8.7944,8.8751,8.7696,8.8751,220300.0],["2014-11-07",8.8441,9.0366,8.8192,9.0304,431100.0],["2014-11-10",9.018,9.1298,8.9745,9.0428,290300.0],["2014-11-11",9.0428,9.1298,8.9869,9.0056,282000.0],["2014-11-12",8.9869,9.2354,8.9869,9.2229,512200.0],["2014-11-13",9.2105,9.2105,9.049,9.1111,448900.0],["2014-11-14",9.0987,9.1236,8.9559,9.0304,305400.0],["2014-11-17",8.9931,9.0366,8.8627,8.8938,294200.0],["2014-11-18",8.8876,8.931,8.8068,8.8503,240700.0],["2014-11-19",8.8068,8.8565,8.6019,8.6702,632900.0],["2014-11-20",8.5522,8.8192,8.5522,8.8192,404500.0],["2014-11-21",8.9683,9.0863,8.6888,8.695,354300.0],["2014-11-24",8.7571,8.8876,8.7385,8.8751,295700.0],["2014-11-25",8.8938,8.9435,8.813,8.9248,318000.0],["2014-11-26",8.9621,8.9807,8.8254,8.8689,202600.0],["2014-11-28",8.8938,8.9994,8.6205,8.6453,160500.0],["2014-12-01",8.664,8.7012,8.3969,8.4466,431100.0],["2014-12-02",8.4776,8.6516,8.3907,8.459,651600.0],["2014-12-03",8.4839,8.6578,8.459,8.6205,386700.0],["2014-12-04",8.6329,8.6329,8.4839,8.5211,438700.0],["2014-12-05",8.5398,8.7696,8.5398,8.7137,434600.0],["2014-12-08",8.7199,8.8503,8.6391,8.7074,244200.0],["2014-12-09",8.6081,8.9124,8.546,8.9124,465400.0],["2014-12-10",8.8876,8.9683,8.5273,8.5957,429400.0],["2014-12-11",8.6267,8.7074,8.5522,8.5957,368500.0],["2014-12-12",8.5025,8.5708,8.3907,8.4342,392100.0],["2014-12-15",8.4466,8.4776,8.1857,8.2913,501800.0],["2014-12-16",8.2727,8.4404,8.192,8.3162,521900.0],["2014-12-17",8.3286,8.5646,8.2292,8.5522,476400.0],["2014-12-18",8.6516,8.7447,8.5335,8.664,369200.0],["2014-12-19",8.6702,8.6702,8.3845,8.5398,3060200.0],["2014-12-22",8.546,8.5894,8.459,8.5211,466400.0],["2014-12-23",8.5894,8.7882,8.4777,8.6702,521500.0],["2014-12-24",8.7199,8.7509,8.6267,8.6888,178200.0],["2014-12-26",8.7385,8.8876,8.695,8.8192,237400.0],["2014-12-29",8.8379,9.0553,8.782,8.9372,336300.0],["2014-12-30",8.9372,9.018,8.9,8.9372,186000.0],["2014-12-31",8.9994,9.0428,8.8751,8.931,339800.0],["2015-01-02",8.9559,8.9559,8.5894,8.7447,260600.0],["2015-01-05",8.6826,8.6826,8.4466,8.4652,346100.0],["2015-01-06",8.459,8.5273,8.2044,8.2044,718300.0],["2015-01-07",8.2789,8.3721,8.2106,8.2416,448100.0],["2015-01-08",8.2913,8.5273,8.2789,8.5149,668800.0],["2015-01-09",8.5087,8.5087,8.223,8.2789,410600.0],["2015-01-12",8.2789,8.3224,8.1361,8.2479,389500.0],["2015-01-13",8.31,8.4466,8.105,8.2168,552600.0],["2015-01-14",8.0926,8.192,7.9311,8.0677,496400.0],["2015-01-15",8.0802,8.1236,7.9746,8.0243,592800.0],["2015-01-16",7.9932,8.2292,7.9684,8.192,588200.0],["2015-01-20",8.2354,8.2416,8.1174,8.1423,339000.0],["2015-01-21",8.1423,8.2603,8.0305,8.0553,413600.0],["2015-01-22",8.1174,8.5087,8.0988,8.459,359100.0],["2015-01-23",8.459,8.4963,8.2851,8.3659,274600.0],["2015-01-26",8.3845,8.5646,8.2665,8.459,305700.0],["2015-01-27",8.695,8.695,8.2044,8.577,536800.0],["2015-01-28",8.3162,8.4901,8.0864,8.1236,784700.0],["2015-01-29",8.0988,8.3721,8.0181,8.1671,721500.0],["2015-01-30",8.105,8.2044,8.0305,8.0429,539600.0],["2015-02-02",8.0615,8.31,7.9808,8.2851,702500.0],["2015-02-03",8.3783,8.6019,8.3348,8.546,480200.0],["2015-02-04",8.5397,8.596,8.3896,8.4208,389500.0],["2015-02-05",8.4709,8.5835,8.4083,8.5647,837900.0],["2015-02-06",8.6148,8.9088,8.6148,8.7462,517300.0],["2015-02-09",8.7149,8.7149,8.3395,8.352,734800.0],["2015-02-10",8.4396,8.5272,8.2144,8.2895,660900.0],["2015-02-11",8.2957,8.3771,8.1518,8.2832,371600.0],["2015-02-12",8.3333,8.5397,8.3082,8.5272,374400.0],["2015-02-13",8.5647,8.6961,8.4834,8.6711,809300.0],["2015-02-17",8.6461,8.7712,8.5647,8.7649,265800.0],["2015-02-18",8.7462,8.7462,8.5022,8.5647,250600.0],["2015-02-19",8.5522,8.596,8.4771,8.4834,252000.0],["2015-02-20",8.4834,8.6336,8.3583,8.621,360500.0],["2015-02-23",8.5773,8.596,8.4959,8.596,239100.0],["2015-02-24",8.6148,8.7587,8.5773,8.6336,261700.0],["2015-02-25",8.6398,8.7024,8.5647,8.6148,257500.0],["2015-02-26",8.6273,8.7086,8.5835,8.6961,314400.0],["2015-02-27",8.6773,8.7274,8.6023,8.6023,259200.0],["2015-03-02",8.6148,8.7462,8.5773,8.7211,213300.0],["2015-03-03",8.6836,8.7211,8.6273,8.6523,200900.0],["2015-03-04",8.6336,8.6773,8.546,8.571,267700.0],["2015-03-05",8.5772,8.6836,8.4459,8.6586,230200.0],["2015-03-06",8.6523,8.8838,8.5772,8.7024,291100.0],["2015-03-09",8.7337,8.8463,8.7086,8.7837,179000.0],["2015-03-10",8.6961,8.7337,8.546,8.6023,213900.0],["2015-03-11",8.6398,8.7211,8.5522,8.7149,180200.0],["2015-03-12",8.8087,8.9464,8.7086,8.9338,572300.0],["2015-03-13",8.8713,8.9151,8.6336,8.79,401200.0],["2015-03-16",8.7962,8.8525,8.7211,8.8087,352400.0],["2015-03-17",8.7837,8.9589,8.7024,8.9589,337500.0],["2015-03-18",8.9151,9.0465,8.8025,8.9589,843200.0],["2015-03-19",8.9401,8.9776,8.8275,8.9776,403600.0],["2015-03-20",9.0214,9.1778,8.84,9.1341,932100.0],["2015-03-23",9.0652,9.1403,8.8901,8.9589,547500.0],["2015-03-24",8.9839,8.9839,8.8588,8.9088,248400.0],["2015-03-25",8.9339,9.0152,8.79,8.8087,340600.0],["2015-03-26",8.8212,8.9714,8.7149,8.9714,316700.0],["2015-03-27",8.9464,9.0027,8.8212,8.9651,330200.0],["2015-03-30",8.9839,9.1778,8.9589,9.1028,240700.0],["2015-03-31",9.084,9.084,8.9526,9.0527,210600.0],["2015-04-01",9.0277,9.1028,8.9276,9.1028,247100.0],["2015-04-02",9.1153,9.1841,9.0027,9.1278,291000.0],["2015-04-06",9.059,9.1591,8.9276,9.034,240900.0],["2015-04-07",9.0402,9.1215,8.9776,9.0777,183800.0],["2015-04-08",9.109,9.1591,8.9902,9.0903,218500.0],["2015-04-09",9.1028,9.1591,8.9339,9.0652,119400.0],["2015-04-10",9.1028,9.1466,9.0339,9.1278,141000.0],["2015-04-13",9.109,9.2529,9.0652,9.2404,210300.0],["2015-04-14",9.2091,9.2091,8.9902,9.109,243400.0],["2015-04-15",9.1028,9.2592,9.0214,9.2216,340100.0],["2015-04-16",9.1904,9.2779,9.1341,9.2467,290800.0],["2015-04-17",9.1904,9.2091,9.0214,9.0715,412000.0],["2015-04-20",9.0777,9.2779,9.059,9.2279,227600.0],["2015-04-21",9.2341,9.2341,8.8963,9.0214,372700.0],["2015-04-22",9.0027,9.2216,8.9276,9.0777,388500.0],["2015-04-23",9.059,9.1215,9.0214,9.109,171400.0],["2015-04-24",9.084,9.1841,9.0089,9.0214,226600.0],["2015-04-27",9.0152,9.1153,8.84,8.9338,352700.0],["2015-04-28",8.9401,9.109,8.9213,9.0652,323300.0],["2015-04-29",9.0463,9.1975,9.0463,9.0967,422400.0],["2015-04-30",9.0463,9.1156,8.9077,8.9392,427500.0],["2015-05-01",8.9518,9.0526,8.8006,8.8888,279300.0],["2015-05-04",8.8888,8.977,8.8888,8.9077,290600.0],["2015-05-05",8.9077,8.9896,8.8321,8.9014,314100.0],["2015-05-06",8.9392,8.9833,8.8384,8.9707,241300.0],["2015-05-07",8.9707,8.9896,8.8825,8.9581,214800.0],["2015-05-08",9.0148,9.0526,8.914,8.977,252200.0],["2015-05-11",8.9959,9.0967,8.9833,9.0715,275400.0],["2015-05-12",9.0526,9.1597,8.914,9.0904,216800.0],["2015-05-13",9.0967,9.166,9.0085,9.1345,149800.0],["2015-05-14",9.1471,9.1975,9.0589,9.1219,286400.0],["2015-05-15",9.1156,9.1219,8.8699,8.977,330100.0],["2015-05-18",8.9833,9.1849,8.9455,9.1786,365600.0],["2015-05-19",9.1408,9.2857,9.1345,9.2857,622400.0],["2015-05-20",9.2794,9.292,9.166,9.2731,251300.0],["2015-05-21",9.2479,9.2731,9.1471,9.2164,247000.0],["2015-05-22",9.2101,9.2542,9.1219,9.1345,158500.0],["2015-05-26",9.0904,9.0904,8.9329,9.0211,217900.0],["2015-05-27",9.0463,9.1723,8.9455,9.1597,186900.0],["2015-05-28",9.1156,9.2227,9.0715,9.2227,246200.0],["2015-05-29",9.1849,9.2227,9.0337,9.0715,280700.0],["2015-06-01",9.1219,9.1282,8.9392,9.0148,204000.0],["2015-06-02",9.0085,9.166,9.0085,9.1534,324900.0],["2015-06-03",9.1912,9.2983,9.1408,9.2668,364100.0],["2015-06-04",9.2101,9.2479,9.1156,9.1219,405300.0],["2015-06-05",9.1534,9.3298,9.1408,9.3109,468900.0],["2015-06-08",9.3172,9.418,9.292,9.3802,267500.0],["2015-06-09",9.3865,9.5755,9.2794,9.4999,270300.0],["2015-06-10",9.5503,9.7645,9.5503,9.5629,406700.0],["2015-06-11",9.5503,9.6385,9.4684,9.6385,298100.0],["2015-06-12",9.5377,9.6007,9.4432,9.5125,610500.0],["2015-06-15",9.4117,9.5692,9.2164,9.3676,616100.0],["2015-06-16",9.3298,9.4369,9.292,9.4243,385000.0],["2015-06-17",9.4495,9.4999,9.2101,9.2416,380700.0],["2015-06-18",9.2983,9.3865,9.1534,9.3739,397200.0],["2015-06-19",9.3613,9.4621,9.2668,9.3109,1486100.0],["2015-06-22",9.3991,9.5314,9.3046,9.4873,302900.0],["2015-06-23",9.5125,9.67,9.4054,9.6007,306700.0],["2015-06-24",9.5818,9.6574,9.5251,9.5503,403100.0],["2015-06-25",9.6133,9.6889,9.544,9.6574,466100.0],["2015-06-26",9.7015,9.7204,9.5566,9.6196,1178200.0],["2015-06-29",9.5629,9.6259,9.3172,9.3235,338000.0],["2015-06-30",9.4432,9.4936,9.3046,9.3172,528100.0],["2015-07-01",9.4432,9.4936,9.3802,9.3991,452600.0],["2015-07-02",9.418,9.418,9.166,9.2227,394600.0],["2015-07-06",9.1345,9.4306,9.0337,9.2794,321100.0],["2015-07-07",9.292,9.292,9.04,9.1597,526900.0],["2015-07-08",9.103,9.1786,9.0463,9.1093,418100.0],["2015-07-09",9.2101,9.3172,9.1156,9.2794,425800.0],["2015-07-10",9.418,9.4684,9.2605,9.3172,321300.0],["2015-07-13",9.3865,9.4243,9.3298,9.4243,237600.0],["2015-07-14",9.3676,9.4936,9.3298,9.481,254400.0],["2015-07-15",9.5377,9.6133,9.4243,9.5188,292000.0],["2015-07-16",9.5881,9.6574,9.4684,9.481,278200.0],["2015-07-17",9.481,9.481,9.3046,9.4117,307100.0],["2015-07-20",9.418,9.481,9.355,9.4558,223500.0],["2015-07-21",9.5125,9.8275,9.4684,9.5188,522700.0],["2015-07-22",9.607,9.8968,9.5944,9.8401,790900.0],["2015-07-23",9.8653,9.9787,9.6763,9.7015,385400.0],["2015-07-24",9.6574,9.7078,9.5314,9.5377,354600.0],["2015-07-27",9.5188,9.5755,9.418,9.5692,391400.0],["2015-07-28",9.6574,9.7078,9.5566,9.6322,402900.0],["2015-07-29",9.6005,9.7591,9.5497,9.5687,444200.0],["2015-07-30",9.5687,9.6893,9.518,9.6766,293100.0],["2015-07-31",9.6766,9.7591,9.5624,9.7401,373500.0],["2015-08-03",9.7401,9.8099,9.6385,9.8035,391200.0],["2015-08-04",9.8035,9.9558,9.7718,9.8987,532300.0],["2015-08-05",9.9368,10.0256,9.8162,9.9749,384800.0],["2015-08-06",9.9939,10.0193,9.8035,9.9114,241300.0],["2015-08-07",9.8479,9.9622,9.7337,9.8416,237600.0],["2015-08-10",9.9304,10.0256,9.9114,9.9875,414800.0],["2015-08-11",9.8987,9.9939,9.7655,9.8162,224600.0],["2015-08-12",9.7528,9.7655,9.5497,9.721,384900.0],["2015-08-13",9.7147,9.8035,9.6639,9.7147,397400.0],["2015-08-14",9.7147,9.867,9.6766,9.867,313900.0],["2015-08-17",9.8099,9.9622,9.7147,9.9177,345300.0],["2015-08-18",9.9304,9.9685,9.8162,9.9241,389700.0],["2015-08-19",9.8543,9.9241,9.7528,9.7591,257600.0],["2015-08-20",9.6449,9.6639,9.5688,9.5878,396400.0],["2015-08-21",9.3911,9.5497,9.3594,9.3974,454600.0],["2015-08-24",9.0675,9.2515,8.8961,8.9025,666200.0],["2015-08-25",9.169,9.169,8.7756,8.7883,594200.0],["2015-08-26",8.9406,9.0929,8.8073,9.0738,478500.0],["2015-08-27",9.1373,9.2769,9.0104,9.0802,523800.0],["2015-08-28",9.004,9.2134,8.9913,9.1436,358800.0],["2015-08-31",9.0611,9.2451,9.0421,9.2324,296500.0],["2015-09-01",9.0865,9.1119,8.7883,8.8137,462900.0],["2015-09-02",8.8961,9.004,8.82,9.004,268000.0],["2015-09-03",8.9723,9.1055,8.9469,9.0611,274400.0],["2015-09-04",8.9342,9.0548,8.9342,9.0357,211200.0],["2015-09-08",9.1817,9.3276,8.9913,9.2769,457800.0],["2015-09-09",9.2896,9.4926,9.2896,9.3847,572300.0],["2015-09-10",9.334,9.5561,9.3149,9.4863,481800.0],["2015-09-11",9.3784,9.5434,9.3784,9.4609,310500.0],["2015-09-14",9.4672,9.5434,9.4228,9.5053,261100.0],["2015-09-15",9.5434,9.6703,9.5243,9.6132,233600.0],["2015-09-16",9.6386,9.6957,9.5307,9.6639,293200.0],["2015-09-17",9.6132,9.7401,9.3403,9.4038,381700.0],["2015-09-18",9.2324,9.3847,9.0421,9.1055,1456500.0],["2015-09-21",9.2071,9.3403,9.169,9.334,273200.0],["2015-09-22",9.2071,9.3657,9.169,9.2705,274500.0],["2015-09-23",9.2959,9.3974,9.2071,9.3594,341100.0],["2015-09-24",9.2642,9.5116,9.2388,9.5053,368800.0],["2015-09-25",9.6005,9.7337,9.5434,9.6195,377100.0],["2015-09-28",9.5751,9.6766,9.4672,9.5434,505700.0],["2015-09-29",9.5434,9.6195,9.4926,9.6068,299500.0],["2015-09-30",9.6703,9.6957,9.4545,9.5307,521400.0],["2015-10-01",9.5053,9.6639,9.3911,9.5307,317900.0],["2015-10-02",9.4101,9.5116,9.0928,9.4926,567300.0],["2015-10-05",9.5307,9.8099,9.5243,9.7908,318300.0],["2015-10-06",9.7908,9.8543,9.6766,9.7337,322800.0],["2015-10-07",9.7972,9.9749,9.7781,9.9685,287900.0],["2015-10-08",9.9304,10.0573,9.9114,10.0383,541800.0],["2015-10-09",10.0383,10.1271,9.8606,9.8987,272400.0],["2015-10-12",9.8924,10.0256,9.8543,10.0002,183000.0],["2015-10-13",9.9685,10.07,9.9114,9.9495,223500.0],["2015-10-14",9.9939,9.9939,9.6132,9.6385,271300.0],["2015-10-15",9.702,9.8035,9.5878,9.7972,469400.0],["2015-10-16",9.8543,9.8543,9.6893,9.7591,338400.0],["2015-10-19",9.6576,9.886,9.6576,9.7337,423500.0],["2015-10-20",10.1525,10.1842,9.886,10.1525,1047700.0],["2015-10-21",10.2731,10.5015,10.2033,10.381,996500.0],["2015-10-22",10.4571,10.8505,10.3429,10.8124,980900.0],["2015-10-23",10.9457,11.0472,10.9076,11.0345,530600.0],["2015-10-26",11.0218,11.0472,10.8378,10.914,544200.0],["2015-10-27",10.8124,10.9393,10.7236,10.7871,528000.0],["2015-10-28",10.8318,11.2341,10.8126,11.2341,852700.0],["2015-10-29",11.2724,11.3874,11.0936,11.1703,610400.0],["2015-10-30",11.1639,11.2022,10.6976,10.7232,511300.0],["2015-11-02",10.7615,10.9276,10.7423,10.7615,879100.0],["2015-11-03",10.7104,10.8509,10.7104,10.8254,461300.0],["2015-11-04",10.819,10.9276,10.7807,10.8637,308700.0],["2015-11-05",10.8892,11.2405,10.8892,11.1894,416000.0],["2015-11-06",11.3235,11.662,11.3235,11.6237,616500.0],["2015-11-09",11.6876,11.7642,11.4066,11.5151,431400.0],["2015-11-10",11.4832,11.662,11.3874,11.5982,523400.0],["2015-11-11",11.6492,11.6876,11.3491,11.4002,354500.0],["2015-11-12",11.3874,11.4832,11.2277,11.2597,291900.0],["2015-11-13",11.2086,11.3108,11.0425,11.1192,387100.0],["2015-11-16",11.1255,11.2916,10.9403,11.2788,323800.0],["2015-11-17",11.3363,11.5151,11.2661,11.3044,376500.0],["2015-11-18",11.3235,11.5024,11.1958,11.4896,328700.0],["2015-11-19",11.4257,11.5598,11.3746,11.5598,316700.0],["2015-11-20",11.6045,11.6684,11.4768,11.5982,333300.0],["2015-11-23",11.6045,11.7259,11.579,11.6556,268900.0],["2015-11-24",11.975,12.537,11.8472,12.2688,2107800.0],["2015-11-25",12.2368,12.3071,11.777,11.9366,717900.0],["2015-11-27",11.9814,12.0388,11.8281,11.9494,331700.0],["2015-11-30",12.0835,12.2049,11.9494,12.0772,568900.0],["2015-12-01",12.1027,12.3454,12.0069,12.0835,509600.0],["2015-12-02",12.1027,12.4412,11.7387,11.7961,757900.0],["2015-12-03",11.8025,11.9303,11.5918,11.6173,492800.0],["2015-12-04",11.6173,11.8728,11.5662,11.8025,421900.0],["2015-12-07",11.496,11.8536,11.3427,11.6109,1553700.0],["2015-12-08",11.694,12.0708,11.5854,11.8856,1750300.0],["2015-12-09",11.8217,11.9686,10.8765,11.2597,1728800.0],["2015-12-10",11.2341,11.5343,11.0808,11.4002,727200.0],["2015-12-11",11.1511,11.3682,10.6465,10.6593,1062700.0],["2015-12-14",10.621,10.7934,10.4294,10.7168,825200.0],["2015-12-15",10.819,10.9339,10.6529,10.7296,787500.0],["2015-12-16",10.7934,10.8318,10.4549,10.6976,935500.0],["2015-12-17",10.6721,10.7487,10.4358,10.6976,893700.0],["2015-12-18",10.6146,10.736,10.2761,10.6146,5858900.0],["2015-12-21",11.0106,11.4513,10.8126,11.0553,1136800.0],["2015-12-22",11.1319,11.1958,10.819,11.0425,593800.0],["2015-12-23",11.1383,11.1894,11.0106,11.1447,429700.0],["2015-12-24",11.1,11.2469,11.0425,11.0489,361900.0],["2015-12-28",11.0553,11.3491,10.9723,11.3044,995700.0],["2015-12-29",11.3235,11.5024,11.1447,11.2916,528600.0],["2015-12-30",11.298,11.298,11.1766,11.183,335000.0],["2015-12-31",11.1575,11.2213,10.9914,10.9978,463400.0],["2016-01-04",10.8318,10.8573,10.6018,10.7168,762100.0],["2016-01-05",10.7743,10.8445,10.5827,10.7296,503600.0],["2016-01-06",10.6529,10.7487,10.506,10.6082,480600.0],["2016-01-07",10.4422,10.5763,10.3081,10.3081,537600.0],["2016-01-08",10.4486,10.4486,9.9887,10.0079,1137400.0],["2016-01-11",10.0973,10.2123,10.0398,10.1356,571400.0],["2016-01-12",10.2123,10.2123,9.9632,10.1356,663400.0],["2016-01-13",10.1484,10.1931,9.7205,9.8099,460900.0],["2016-01-14",9.8418,9.9376,9.7013,9.861,647300.0],["2016-01-15",9.5672,9.9249,9.5672,9.9185,1044900.0],["2016-01-19",10.0845,10.0845,9.58,9.7269,880400.0],["2016-01-20",9.5161,9.7269,9.2223,9.5991,836100.0],["2016-01-21",9.5736,9.7141,9.299,9.3117,482900.0],["2016-01-22",9.382,9.5544,9.2734,9.5289,541000.0],["2016-01-25",9.3948,9.465,9.1393,9.1712,471200.0],["2016-01-26",9.4331,9.5544,9.1585,9.465,768300.0],["2016-01-27",9.4139,9.5289,9.184,9.2415,557700.0],["2016-01-28",9.3501,9.6758,9.3501,9.5417,385300.0],["2016-01-29",9.5417,9.7077,9.4522,9.7077,804700.0],["2016-02-01",9.6694,9.8929,9.4778,9.778,479600.0],["2016-02-02",9.6758,9.6758,9.382,9.4969,571100.0],["2016-02-03",9.5999,9.6771,9.2782,9.5806,517100.0],["2016-02-04",9.5227,9.7543,9.5098,9.6063,591900.0],["2016-02-05",9.6321,9.735,9.3747,9.3747,529400.0],["2016-02-08",9.2846,9.439,9.098,9.3811,575300.0],["2016-02-09",9.2524,9.4133,9.1559,9.3297,368500.0],["2016-02-10",9.3811,9.542,9.1495,9.1559,445800.0],["2016-02-11",8.9758,9.0787,8.7634,8.8728,576400.0],["2016-02-12",8.9436,9.1817,8.9436,9.1688,725100.0],["2016-02-16",9.2846,9.4197,9.1431,9.3811,394900.0],["2016-02-17",9.4262,9.4455,9.201,9.2589,445100.0],["2016-02-18",9.2718,9.2718,8.8986,8.9436,606400.0],["2016-02-19",8.9114,9.0787,8.8921,8.9629,766500.0],["2016-02-22",8.9822,9.2846,8.9179,9.2396,958600.0],["2016-02-23",9.1945,9.1945,8.9114,9.053,484000.0],["2016-02-24",8.9758,9.1624,8.7441,9.1495,449900.0],["2016-02-25",9.1366,9.349,9.0723,9.3168,434500.0],["2016-02-26",9.3683,9.5034,9.3425,9.4326,430900.0],["2016-02-29",9.4133,9.4326,9.201,9.2074,439300.0],["2016-03-01",9.246,9.5227,9.2138,9.4648,607700.0],["2016-03-02",9.4262,9.5742,9.2589,9.5613,452500.0],["2016-03-03",9.5742,9.6642,9.5034,9.587,342900.0],["2016-03-04",9.6385,9.7221,9.5484,9.7093,444300.0],["2016-03-07",9.6771,9.8637,9.6578,9.7994,352200.0],["2016-03-08",9.6964,9.7672,9.5999,9.6128,375800.0],["2016-03-09",9.6256,9.8508,9.5549,9.6063,269000.0],["2016-03-10",9.6707,9.7543,9.4004,9.6063,225000.0],["2016-03-11",9.6835,9.8058,9.6514,9.7865,215700.0],["2016-03-14",9.7865,9.8508,9.587,9.6964,276200.0],["2016-03-15",9.6642,9.7093,9.5163,9.542,282600.0],["2016-03-16",9.4776,9.5935,9.2911,9.3361,314200.0],["2016-03-17",9.2911,9.8251,9.0079,9.7608,712300.0],["2016-03-18",9.8251,10.0117,9.7221,9.9216,1210800.0],["2016-03-21",9.9345,9.9731,9.7543,9.8701,239700.0],["2016-03-22",9.7672,9.9473,9.7028,9.8959,250100.0],["2016-03-23",9.8766,10.0567,9.7608,9.7801,326000.0],["2016-03-24",9.6707,9.6707,9.4712,9.5291,453200.0],["2016-03-28",9.5806,9.5999,9.4197,9.4455,350000.0],["2016-03-29",9.4583,9.5549,9.2267,9.4969,983600.0],["2016-03-30",9.5356,9.7994,9.5356,9.7479,581500.0],["2016-03-31",9.7479,9.9538,9.6835,9.7736,501600.0],["2016-04-01",9.69,9.8508,9.6256,9.7028,527000.0],["2016-04-04",9.6771,9.7543,9.6256,9.6385,470900.0],["2016-04-05",9.5484,9.5999,9.4197,9.4197,375800.0],["2016-04-06",9.394,9.5227,9.2653,9.4583,417400.0],["2016-04-07",9.4004,9.4069,9.1881,9.2396,561500.0],["2016-04-08",9.349,9.5034,9.3039,9.3876,289800.0],["2016-04-11",9.4455,9.6385,9.4326,9.4648,440400.0],["2016-04-12",9.4648,9.6964,9.4648,9.6707,456300.0],["2016-04-13",9.7672,10.0632,9.735,10.0567,696100.0],["2016-04-14",10.0439,10.3012,9.9795,10.1661,437600.0],["2016-04-15",10.1404,10.2047,10.076,10.1275,401800.0],["2016-04-18",10.031,10.3012,9.986,10.2755,400900.0],["2016-04-19",10.031,10.4428,10.0117,10.2433,629800.0],["2016-04-20",10.2948,10.5329,10.2562,10.4814,548400.0],["2016-04-21",10.5007,10.565,10.3527,10.4235,489300.0],["2016-04-22",10.3913,10.4943,10.3141,10.3977,534800.0],["2016-04-25",10.3849,10.3913,10.2498,10.3077,318100.0],["2016-04-26",10.3398,10.4557,10.2626,10.417,330600.0],["2016-04-27",10.4041,10.4948,10.2097,10.3328,468200.0],["2016-04-28",10.2875,10.3458,10.1838,10.1968,364200.0],["2016-04-29",10.1644,10.2421,9.9895,10.119,451600.0],["2016-05-02",10.1709,10.2486,10.0672,10.1903,290400.0],["2016-05-03",10.0607,10.0931,9.8793,9.9506,284400.0],["2016-05-04",9.8599,10.0024,9.685,9.8534,463200.0],["2016-05-05",9.8599,9.9312,9.7433,9.7563,325500.0],["2016-05-06",9.9053,9.9053,9.6332,9.7887,401700.0],["2016-05-09",9.7368,9.821,9.6397,9.7368,283100.0],["2016-05-10",9.8275,9.9182,9.7692,9.9053,295500.0],["2016-05-11",9.8664,9.9895,9.7433,9.7498,291100.0],["2016-05-12",9.8146,9.8793,9.6137,9.7109,353000.0],["2016-05-13",9.7304,9.8016,9.6202,9.7044,512900.0],["2016-05-16",9.698,9.9571,9.6397,9.8729,424200.0],["2016-05-17",9.8858,10.1644,9.8146,9.8275,1067200.0],["2016-05-18",9.8146,10.1644,9.7951,10.0931,759600.0],["2016-05-19",10.0478,10.2227,9.834,9.9571,552300.0],["2016-05-20",10.0219,10.1838,10.0219,10.1579,506700.0],["2016-05-23",10.1255,10.1644,9.9247,10.0737,612800.0],["2016-05-24",10.145,10.3587,10.132,10.3458,507100.0],["2016-05-25",10.4041,10.5984,10.3652,10.5466,401300.0],["2016-05-26",10.5466,10.5531,10.3652,10.443,326400.0],["2016-05-27",10.4754,10.5337,10.4041,10.5337,472100.0],["2016-05-31",10.6179,10.6244,10.4754,10.5337,488400.0],["2016-06-01",10.4754,10.6244,10.3976,10.5984,561700.0],["2016-06-02",10.5401,10.566,10.4235,10.5596,493000.0],["2016-06-03",10.4365,10.4365,10.0931,10.3847,949900.0],["2016-06-06",10.4106,10.6114,10.3782,10.5207,397400.0],["2016-06-07",10.4948,10.5466,10.3976,10.4494,256600.0],["2016-06-08",10.443,10.579,10.4235,10.5207,425000.0],["2016-06-09",10.4365,10.4818,10.2421,10.43,573600.0],["2016-06-10",10.3069,10.4041,10.2033,10.2421,378400.0],["2016-06-13",10.1644,10.268,10.0672,10.119,413800.0],["2016-06-14",10.0802,10.2033,9.9506,9.9765,419900.0],["2016-06-15",10.0672,10.1838,9.9182,9.9895,363100.0],["2016-06-16",9.8858,9.9377,9.7239,9.9117,603900.0],["2016-06-17",9.9182,10.0348,9.7563,9.8016,1072700.0],["2016-06-20",9.9117,10.132,9.9117,9.9377,611800.0],["2016-06-21",9.9377,10.0219,9.821,9.983,708300.0],["2016-06-22",9.996,10.1385,9.97,9.9895,700400.0],["2016-06-23",10.145,10.3847,10.1255,10.3393,612100.0],["2016-06-24",9.6785,9.8146,9.4842,9.4842,732100.0],["2016-06-27",9.3546,9.3546,9.0631,9.1279,762300.0],["2016-06-28",9.2704,9.3676,9.1279,9.3287,602100.0],["2016-06-29",9.4647,9.5166,9.3028,9.5036,434900.0],["2016-06-30",9.5554,9.672,9.387,9.6656,637300.0],["2016-07-01",9.6332,9.6461,9.4,9.4777,449400.0],["2016-07-05",9.3481,9.3935,9.1862,9.3352,808500.0],["2016-07-06",9.2634,9.5767,9.2438,9.5702,728500.0],["2016-07-07",9.6485,9.7791,9.5898,9.7007,794100.0],["2016-07-08",9.8509,10.0794,9.7856,9.988,545800.0],["2016-07-11",10.0663,10.223,10.0337,10.1577,476400.0],["2016-07-12",10.2752,10.458,10.2752,10.4123,495400.0],["2016-07-13",10.3666,10.4711,10.3209,10.3797,509700.0],["2016-07-14",10.5102,10.6408,10.4515,10.5494,489400.0],["2016-07-15",10.68,10.68,10.4906,10.5102,359600.0],["2016-07-18",10.4711,10.6016,10.3731,10.3731,409100.0],["2016-07-19",9.9227,10.6147,9.8574,10.445,600000.0],["2016-07-20",10.4645,10.4645,10.2556,10.2752,451600.0],["2016-07-21",10.2948,10.3536,10.1512,10.1512,496400.0],["2016-07-22",10.1904,10.4254,10.1447,10.3666,530600.0],["2016-07-25",10.3927,10.4254,10.1577,10.1838,637600.0],["2016-07-26",10.1708,10.4058,10.0533,10.099,735100.0],["2016-07-27",10.1642,10.3144,10.1055,10.1904,526000.0],["2016-07-28",10.2099,10.2687,10.0859,10.1708,407800.0],["2016-07-29",10.1708,10.223,10.0141,10.0337,1852100.0],["2016-08-01",10.0467,10.3013,9.9423,10.2491,968500.0],["2016-08-02",10.099,10.2687,10.0533,10.112,765000.0],["2016-08-03",9.9553,10.2491,9.9227,10.0467,761800.0],["2016-08-04",10.0533,10.0598,9.8901,9.9945,634000.0],["2016-08-05",10.0598,10.2491,10.0402,10.2034,691800.0],["2016-08-08",10.1773,10.2556,10.0794,10.1251,638000.0],["2016-08-09",10.223,10.2622,10.0402,10.0794,878500.0],["2016-08-10",10.0533,10.0663,9.9488,9.9749,555800.0],["2016-08-11",9.9031,10.1577,9.7921,10.0598,795200.0],["2016-08-12",9.9553,10.0337,9.8966,10.0272,474100.0],["2016-08-15",10.0272,10.1773,10.001,10.1773,292300.0],["2016-08-16",10.1708,10.2491,9.988,10.2295,480700.0],["2016-08-17",10.2165,10.4515,10.1904,10.4384,1186200.0],["2016-08-18",10.4384,10.5429,10.3993,10.5429,737800.0],["2016-08-19",10.5363,10.6865,10.4972,10.6539,1092400.0],["2016-08-22",10.5951,10.6277,10.445,10.6277,748000.0],["2016-08-23",10.7061,10.8628,10.6082,10.8497,1430800.0],["2016-08-24",10.8171,10.9346,10.7779,10.915,648400.0],["2016-08-25",10.8758,11.0912,10.8497,11.0717,1054100.0],["2016-08-26",11.0651,11.0978,10.8758,10.9998,747100.0],["2016-08-29",11.039,11.0912,10.9803,11.0586,640200.0],["2016-08-30",11.0455,11.1304,11.0325,11.1173,492900.0],["2016-08-31",11.1173,11.2544,11.039,11.2283,1132200.0],["2016-09-01",11.2871,11.2936,11.0521,11.2153,576900.0],["2016-09-02",11.2479,11.3654,11.1369,11.3589,479000.0],["2016-09-06",11.385,11.3915,11.1108,11.15,439100.0],["2016-09-07",11.1239,11.3654,11.0912,11.2544,412900.0],["2016-09-08",11.2871,11.4111,11.2087,11.2871,652500.0],["2016-09-09",11.2283,11.3654,11.2218,11.2349,573600.0],["2016-09-12",11.1761,11.3981,11.0847,11.3915,710800.0],["2016-09-13",11.274,11.3393,11.0586,11.1369,725200.0],["2016-09-14",11.1043,11.1826,10.9607,10.9933,614000.0],["2016-09-15",11.0064,11.0847,10.9411,11.0717,825900.0],["2016-09-16",11.0912,11.0912,10.8301,10.8301,2188400.0],["2016-09-19",10.8758,11.0521,10.8301,10.9084,557800.0],["2016-09-20",10.9672,10.9672,10.8301,10.8432,341800.0],["2016-09-21",10.8954,11.0194,10.8432,10.9803,448700.0],["2016-09-22",11.0521,11.1173,10.9737,11.0978,398900.0],["2016-09-23",11.039,11.1369,11.0064,11.1173,475100.0],["2016-09-26",11.026,11.0521,10.8823,10.9346,714800.0],["2016-09-27",10.8889,11.0978,10.8105,11.0847,514700.0],["2016-09-28",11.1304,11.2675,11.0651,11.2544,472300.0],["2016-09-29",11.2806,11.2806,11.026,11.0717,433600.0],["2016-09-30",11.1173,11.3915,11.0978,11.3393,616400.0],["2016-10-03",11.2283,11.2805,11.1565,11.2153,451000.0],["2016-10-04",11.2218,11.4568,11.2218,11.4438,579400.0],["2016-10-05",11.5025,11.6788,11.4568,11.6592,904900.0],["2016-10-06",11.62,11.6396,11.4176,11.4372,720900.0],["2016-10-07",11.3915,11.509,11.3328,11.4764,340000.0],["2016-10-10",11.5286,11.6592,11.5156,11.5482,273500.0],["2016-10-11",11.5286,11.607,11.3197,11.385,270100.0],["2016-10-12",11.4046,11.5221,11.3458,11.4307,398700.0],["2016-10-13",11.3197,11.3197,11.0978,11.1435,465800.0],["2016-10-14",11.274,11.3328,11.1565,11.1892,404800.0],["2016-10-17",11.1565,11.2348,11.1043,11.1108,183200.0],["2016-10-18",11.2675,11.2675,11.1173,11.163,334100.0],["2016-10-19",11.1108,11.1108,10.569,10.582,1185700.0],["2016-10-20",10.5168,10.6343,10.2556,10.5951,1218700.0],["2016-10-21",10.4776,10.6082,10.4645,10.5886,757000.0],["2016-10-24",10.68,10.7909,10.6604,10.7779,643600.0],["2016-10-25",10.7387,10.8171,10.6212,10.6865,397300.0],["2016-10-26",10.6996,10.8049,10.6405,10.6996,581700.0],["2016-10-27",10.7523,10.7523,10.6273,10.6536,443100.0],["2016-10-28",10.6733,10.6733,10.5484,10.6339,461700.0],["2016-10-31",10.6668,10.7391,10.5615,10.6142,701300.0],["2016-11-01",10.6536,10.7062,10.3774,10.5221,852500.0],["2016-11-02",10.4695,10.4695,10.2985,10.3182,594200.0],["2016-11-03",10.3248,10.3774,10.1735,10.2459,635800.0],["2016-11-04",10.2459,10.3051,10.1341,10.1604,834500.0],["2016-11-07",10.4563,10.4563,10.3379,10.4103,771400.0],["2016-11-08",10.3971,10.4695,10.2788,10.3643,322300.0],["2016-11-09",10.2788,11.1271,10.1209,11.1205,983100.0],["2016-11-10",11.2257,11.7847,11.2257,11.7058,1141000.0],["2016-11-11",11.6927,12.0083,11.5414,11.982,1130800.0],["2016-11-14",12.1399,12.6002,12.0609,12.3569,915300.0],["2016-11-15",12.3306,12.5607,12.1859,12.5279,1137900.0],["2016-11-16",12.3306,12.7186,12.3043,12.5805,976500.0],["2016-11-17",12.5607,12.666,12.4884,12.6133,790500.0],["2016-11-18",12.6725,12.9553,12.6528,12.9027,941200.0],["2016-11-21",12.9553,13.0408,12.7778,13.0211,858200.0],["2016-11-22",13.0868,13.3367,12.9553,13.2907,866300.0],["2016-11-23",13.3565,13.4485,13.2249,13.4222,487400.0],["2016-11-25",13.4748,13.4748,13.363,13.4091,242700.0],["2016-11-28",13.3367,13.3894,13.0145,13.0408,614500.0],["2016-11-29",13.1,13.2447,13.0934,13.1329,399600.0],["2016-11-30",13.3039,13.3367,13.0211,13.0868,546800.0],["2016-12-01",13.1789,13.2973,13.0934,13.2118,689700.0],["2016-12-02",13.2052,13.2973,13.0868,13.146,356400.0],["2016-12-05",13.3302,13.534,13.2973,13.4485,525200.0],["2016-12-06",13.5275,13.6524,13.3828,13.613,527200.0],["2016-12-07",13.5801,13.7313,13.4683,13.705,1214600.0],["2016-12-08",13.7379,14.139,13.7379,13.922,965400.0],["2016-12-09",13.9155,14.3232,13.8365,14.3166,737400.0],["2016-12-12",14.2706,14.3955,14.0075,14.1719,943700.0],["2016-12-13",14.1391,14.3298,13.9615,14.1588,512900.0],["2016-12-14",14.0207,14.2574,13.9089,14.0338,707900.0],["2016-12-15",14.1654,14.5731,14.047,14.5402,822800.0],["2016-12-16",14.5994,14.7901,14.218,14.3035,6780800.0],["2016-12-19",14.3166,14.4416,13.9549,14.2574,664500.0],["2016-12-20",14.3495,14.6323,14.2706,14.6323,391500.0],["2016-12-21",14.6257,14.7506,14.5073,14.6191,499700.0],["2016-12-22",14.6915,14.7967,14.5402,14.6586,301500.0],["2016-12-23",14.606,14.698,14.5139,14.6389,270500.0],["2016-12-27",14.652,14.8361,14.5205,14.7375,321300.0],["2016-12-28",14.7441,14.7704,14.5534,14.5797,280500.0],["2016-12-29",14.5599,14.7309,14.389,14.481,246500.0],["2016-12-30",14.5007,14.5271,14.3692,14.3955,431300.0],["2017-01-03",14.698,14.8164,14.31,14.4679,470200.0],["2017-01-04",14.4679,14.698,14.4416,14.6717,1311900.0],["2017-01-05",14.6125,14.698,14.1982,14.4876,417500.0],["2017-01-06",14.5599,14.6389,14.435,14.4744,280700.0],["2017-01-09",14.4153,14.435,14.2245,14.2574,327600.0],["2017-01-10",14.2706,14.5534,14.1785,14.4876,349000.0],["2017-01-11",14.4744,14.527,14.2969,14.4679,479400.0],["2017-01-12",14.4218,14.4218,14.0141,14.1259,547600.0],["2017-01-13",14.2706,14.6323,14.2245,14.2969,641400.0],["2017-01-17",14.1719,14.1719,13.7445,13.7708,322300.0],["2017-01-18",13.9023,13.9418,13.6919,13.9286,385700.0],["2017-01-19",14.0075,14.0864,13.7642,13.9352,341200.0],["2017-01-20",13.9615,14.1588,13.8234,14.1456,356600.0],["2017-01-23",14.1062,14.218,13.9615,14.1259,308200.0],["2017-01-24",14.2508,14.606,14.1325,14.5599,439300.0],["2017-01-25",14.3035,15.1189,14.2706,14.9216,751600.0],["2017-01-26",14.4679,14.7243,14.0338,14.4547,1103600.0],["2017-01-27",14.4547,14.481,14.0799,14.1127,636900.0],["2017-01-30",14.0207,14.0273,13.6919,13.8168,690800.0],["2017-01-31",13.8037,13.9418,13.6524,13.751,707500.0],["2017-02-01",13.9561,14.0884,13.5923,13.6584,627400.0],["2017-02-02",13.5129,13.5526,13.2814,13.5063,704200.0],["2017-02-03",13.7312,14.0487,13.5659,13.9958,567800.0],["2017-02-06",13.9362,14.1413,13.8503,13.8635,578000.0],["2017-02-07",13.9495,14.0222,13.718,13.7378,344100.0],["2017-02-08",13.6915,13.6915,13.3608,13.3939,578900.0],["2017-02-09",13.4269,13.8106,13.341,13.7775,591300.0],["2017-02-10",13.9032,13.9759,13.8106,13.9164,386300.0],["2017-02-13",14.0487,14.2273,13.9561,14.095,345500.0],["2017-02-14",14.1148,14.3662,13.9627,14.2471,334200.0],["2017-02-15",14.3331,14.3728,14.181,14.2736,390900.0],["2017-02-16",14.2802,14.3133,14.1016,14.267,369200.0],["2017-02-17",14.2405,14.3397,14.0487,14.3066,502900.0],["2017-02-21",14.4125,14.4455,14.2736,14.4389,373900.0],["2017-02-22",14.3662,14.4918,14.2868,14.4125,213400.0],["2017-02-23",14.4191,14.4455,14.2339,14.4455,461800.0],["2017-02-24",14.2471,14.3199,14.1413,14.3,293100.0],["2017-02-27",14.3265,14.4588,14.214,14.4522,440600.0],["2017-02-28",14.4059,14.4059,14.1281,14.1545,367300.0],["2017-03-01",14.095,14.6837,14.095,14.6374,547800.0],["2017-03-02",14.7101,14.7101,14.2471,14.267,371500.0],["2017-03-03",14.2603,14.3133,14.0355,14.1876,446400.0],["2017-03-06",14.0818,14.2207,13.9296,14.1148,341600.0],["2017-03-07",14.1082,14.1744,14.009,14.0421,218600.0],["2017-03-08",14.214,14.214,13.8436,13.8635,304400.0],["2017-03-09",13.9429,13.9958,13.7577,13.8106,323100.0],["2017-03-10",13.9098,13.9164,13.5658,13.7114,286800.0],["2017-03-13",13.7444,13.9495,13.6915,13.8238,248700.0],["2017-03-14",13.7709,13.8635,13.5923,13.8238,252100.0],["2017-03-15",13.9164,13.9627,13.5592,13.5923,551400.0],["2017-03-16",13.6452,13.7907,13.6055,13.6518,442000.0],["2017-03-17",13.5526,13.6518,13.3806,13.5592,1668200.0],["2017-03-20",13.5129,13.6055,13.3343,13.3542,404900.0],["2017-03-21",13.4997,13.4997,12.4613,12.4745,487400.0],["2017-03-22",12.3422,12.4017,12.0512,12.2827,691800.0],["2017-03-23",12.2827,12.5936,12.2033,12.415,465500.0],["2017-03-24",12.501,12.6663,12.2695,12.3951,372500.0],["2017-03-27",12.0909,12.3819,11.9057,12.3554,440900.0],["2017-03-28",12.3158,12.6729,12.2364,12.6465,505500.0],["2017-03-29",12.6399,12.6399,12.4348,12.4811,387100.0],["2017-03-30",12.5142,12.8515,12.4414,12.8383,733800.0],["2017-03-31",12.8052,12.8515,12.5737,12.6795,538100.0],["2017-04-03",12.7523,12.7788,12.3091,12.448,459800.0],["2017-04-04",12.3885,12.5605,12.3885,12.5076,431500.0],["2017-04-05",12.6729,12.6861,12.2496,12.2695,623000.0],["2017-04-06",12.2695,12.4811,12.1372,12.448,542100.0],["2017-04-07",12.329,12.4414,12.2033,12.3621,385500.0],["2017-04-10",12.3554,12.4745,12.1769,12.3091,281600.0],["2017-04-11",12.1967,12.4877,12.1835,12.4547,344500.0],["2017-04-12",12.415,12.5473,12.1239,12.157,482300.0],["2017-04-13",12.1107,12.157,11.8792,11.8991,369400.0],["2017-04-17",11.9652,12.0446,11.7337,11.9123,2120600.0],["2017-04-18",11.8197,11.9784,11.6146,11.78,1585300.0],["2017-04-19",11.9123,12.1107,11.8594,12.0909,1580000.0],["2017-04-20",12.1967,12.4348,12.1306,12.4017,1056000.0],["2017-04-21",12.3819,12.5142,12.2298,12.4282,943600.0],["2017-04-24",12.7788,12.8647,12.5737,12.706,928600.0],["2017-04-25",12.8846,12.9772,12.7523,12.8383,830500.0],["2017-04-26",12.8383,13.1045,12.8383,12.9181,914400.0],["2017-04-27",12.978,12.978,12.7185,12.7451,724800.0],["2017-04-28",12.5654,12.9847,12.0529,12.1861,687300.0],["2017-05-01",12.2526,12.6852,12.0529,12.2859,743100.0],["2017-05-02",12.3657,12.4256,12.1794,12.3591,787700.0],["2017-05-03",12.3058,12.5255,12.2459,12.4722,577600.0],["2017-05-04",12.6053,12.7451,12.5321,12.6386,615300.0],["2017-05-05",12.7318,12.7318,12.4789,12.5854,467400.0],["2017-05-08",12.5521,12.6386,12.5122,12.5654,513400.0],["2017-05-09",12.6519,12.6852,12.4323,12.4989,478800.0],["2017-05-10",12.439,12.5454,12.3125,12.4789,490000.0],["2017-05-11",12.3724,12.4456,12.0995,12.2127,511700.0],["2017-05-12",12.1195,12.2659,11.8999,12.0729,442100.0],["2017-05-15",12.1461,12.2792,12.1195,12.1927,366900.0],["2017-05-16",12.1727,12.2992,12.0463,12.2792,385300.0],["2017-05-17",11.9531,12.0463,11.7069,11.82,730300.0],["2017-05-18",11.8133,12.0596,11.7867,12.0064,458900.0],["2017-05-19",11.993,12.1594,11.9731,12.0529,735900.0],["2017-05-22",12.1195,12.1794,12.0064,12.1594,518100.0],["2017-05-23",12.1994,12.439,12.033,12.3325,513500.0],["2017-05-24",12.3458,12.3458,12.0663,12.1927,399500.0],["2017-05-25",12.2459,12.2459,12.0995,12.1395,329900.0],["2017-05-26",12.1195,12.1594,12.0396,12.0796,329700.0],["2017-05-30",11.9598,11.9797,11.4673,11.6337,641300.0],["2017-05-31",11.6536,11.7002,11.3275,11.5871,702700.0],["2017-06-01",11.6536,11.8533,11.4806,11.8466,491300.0],["2017-06-02",11.6869,12.0263,11.6536,11.9598,564700.0],["2017-06-05",11.9598,12.0729,11.8,11.9132,562300.0],["2017-06-06",11.7601,11.9797,11.6869,11.9065,586000.0],["2017-06-07",11.993,12.2526,11.7801,12.1994,1090700.0],["2017-06-08",12.206,12.7717,12.1262,12.4789,907700.0],["2017-06-09",12.5787,13.1245,12.5787,13.0646,800000.0],["2017-06-12",13.0646,13.2576,12.7917,12.9448,529600.0],["2017-06-13",13.0246,13.0579,12.8582,12.9647,426200.0],["2017-06-14",12.5854,12.9847,12.0529,12.978,390600.0],["2017-06-15",12.8316,13.1045,12.8183,12.8982,305900.0],["2017-06-16",12.7518,12.8649,12.6785,12.7784,1031300.0],["2017-06-19",12.8649,13.0379,12.6719,12.7518,376400.0],["2017-06-20",12.7385,12.8117,12.5321,12.5321,223400.0],["2017-06-21",12.5787,12.5787,12.3258,12.3857,889600.0],["2017-06-22",12.3924,12.5588,12.1927,12.1994,516500.0],["2017-06-23",12.2393,12.3258,12.0663,12.1395,790900.0],["2017-06-26",12.1861,12.3724,12.0995,12.1927,295400.0],["2017-06-27",12.2593,12.4057,12.1927,12.226,298500.0],["2017-06-28",12.2726,12.5255,12.2726,12.4123,460300.0],["2017-06-29",12.6586,12.7451,12.3724,12.5654,352700.0],["2017-06-30",12.632,12.6852,12.4057,12.4123,355900.0],["2017-07-03",12.4922,12.805,12.4922,12.7518,239900.0],["2017-07-05",12.7384,12.7651,12.4855,12.7584,586500.0],["2017-07-06",12.6919,12.7784,12.419,12.4589,555600.0],["2017-07-07",12.5521,12.6253,12.4057,12.5987,280500.0],["2017-07-10",12.5654,12.5787,12.4057,12.4123,290100.0],["2017-07-11",12.3657,12.3791,12.1528,12.2726,476300.0],["2017-07-12",12.2925,12.4123,12.1861,12.2593,332700.0],["2017-07-13",12.3125,12.3325,12.1395,12.2593,406600.0],["2017-07-14",12.1261,12.3591,11.9797,12.1195,1905700.0],["2017-07-17",12.1128,12.1594,11.9398,12.0729,636300.0],["2017-07-18",12.033,12.1395,11.9398,12.0596,490700.0],["2017-07-19",12.0862,12.2393,11.9398,12.013,550100.0],["2017-07-20",12.013,12.0929,11.9331,11.9997,346400.0],["2017-07-21",12.2792,12.2792,11.8133,11.9398,459200.0],["2017-07-24",11.9864,12.0729,11.9198,12.0064,605800.0],["2017-07-25",12.206,12.4323,12.1461,12.3591,880500.0],["2017-07-26",11.7401,12.1461,11.5538,11.607,1803600.0],["2017-07-27",11.5735,12.0094,11.5735,11.835,611900.0],["2017-07-28",11.7478,11.7881,11.5802,11.6942,390700.0],["2017-07-31",11.7009,11.9021,11.6741,11.8216,442400.0],["2017-08-01",11.9088,11.9155,11.7344,11.9021,294700.0],["2017-08-02",12.0697,12.0697,11.7814,11.9356,350400.0],["2017-08-03",11.9021,11.9892,11.8216,11.8283,394000.0],["2017-08-04",11.9289,12.0228,11.8685,11.882,410400.0],["2017-08-07",11.9021,11.9155,11.7076,11.7277,431300.0],["2017-08-08",11.6607,12.0094,11.6607,11.6808,522400.0],["2017-08-09",11.5534,11.607,11.4327,11.4796,432900.0],["2017-08-10",11.3992,11.4193,11.1578,11.1846,432200.0],["2017-08-11",11.2583,11.3321,10.9901,11.0438,593000.0],["2017-08-14",11.2181,11.2986,11.1779,11.2584,575400.0],["2017-08-15",11.3589,11.4528,11.1444,11.1578,341800.0],["2017-08-16",11.2315,11.2651,11.0773,11.1377,267900.0],["2017-08-17",11.0639,11.1309,10.742,10.7689,417000.0],["2017-08-18",10.6482,10.8761,10.5677,10.7957,379900.0],["2017-08-21",10.7622,10.8158,10.6951,10.7957,257900.0],["2017-08-22",10.856,10.9164,10.8225,10.903,193300.0],["2017-08-23",10.8024,11.017,10.8024,10.9432,474500.0],["2017-08-24",11.0304,11.0304,10.8694,10.9566,324000.0],["2017-08-25",11.0237,11.0639,10.903,10.9633,426500.0],["2017-08-28",11.0103,11.017,10.8493,10.9231,287900.0],["2017-08-29",10.8091,10.9097,10.7554,10.8158,366200.0],["2017-08-30",10.8225,10.9633,10.8091,10.8627,290400.0],["2017-08-31",10.9164,10.9231,10.7823,10.8225,486800.0],["2017-09-01",10.8493,10.9432,10.8024,10.8627,284500.0],["2017-09-05",10.8024,10.8359,10.4202,10.5073,682700.0],["2017-09-06",10.561,10.675,10.4269,10.4604,431900.0],["2017-09-07",10.4671,10.4671,10.1251,10.1989,684900.0],["2017-09-08",10.1855,10.4604,10.1721,10.3531,1130400.0],["2017-09-11",10.5208,10.6817,10.4269,10.5476,491000.0],["2017-09-12",10.6213,10.8225,10.6213,10.7152,942700.0],["2017-09-13",10.6884,10.9499,10.675,10.8896,622000.0],["2017-09-14",10.8963,11.084,10.8292,10.8761,641900.0],["2017-09-15",10.8694,10.8694,10.5878,10.742,1647300.0],["2017-09-18",10.7554,10.9298,10.7085,10.8963,726700.0],["2017-09-19",10.856,10.9901,10.7823,10.9432,533200.0],["2017-09-20",10.9633,11.2315,10.8225,11.1175,619800.0],["2017-09-21",11.1242,11.1578,10.9901,11.0237,442500.0],["2017-09-22",10.9968,11.2114,10.9499,11.2047,358800.0],["2017-09-25",11.198,11.3857,11.1645,11.2718,378300.0],["2017-09-26",11.2651,11.3992,11.2047,11.3187,399400.0],["2017-09-27",11.4662,11.8417,11.3858,11.7344,576400.0],["2017-09-28",11.768,11.8149,11.54,11.8082,456600.0],["2017-09-29",11.7881,11.9624,11.768,11.8752,558400.0],["2017-10-02",11.9021,12.0965,11.7814,12.0898,451000.0],["2017-10-03",12.1166,12.1502,11.8887,12.1435,563800.0],["2017-10-04",11.9758,12.0161,11.7411,11.7613,446700.0],["2017-10-05",11.7948,11.9825,11.7411,11.8954,279100.0],["2017-10-06",11.9557,12.0161,11.8685,11.9557,475000.0],["2017-10-09",12.0026,12.0026,11.8752,11.9758,301100.0],["2017-10-10",11.9758,12.0965,11.8954,12.0697,300100.0],["2017-10-11",12.0161,12.0965,11.9155,11.9959,293900.0],["2017-10-12",12.0026,12.0161,11.8887,11.9624,387000.0],["2017-10-13",11.9356,11.9959,11.7546,11.8618,374300.0],["2017-10-16",11.9088,12.0362,11.7411,11.9758,444800.0],["2017-10-17",12.0094,12.0228,11.768,11.8149,400600.0],["2017-10-18",11.9155,11.9892,11.8417,11.949,434700.0],["2017-10-19",11.8752,12.1099,11.8484,12.0563,399700.0],["2017-10-20",12.1837,12.4184,12.1032,12.1502,692100.0],["2017-10-23",12.1502,12.177,12.0362,12.0697,345100.0],["2017-10-24",12.1166,12.2038,12.0764,12.0898,532000.0],["2017-10-25",12.405,12.5257,12.1703,12.3178,1012100.0],["2017-10-26",12.2172,12.7939,12.2172,12.6866,837000.0],["2017-10-27",12.6866,12.814,12.5592,12.6866,448500.0],["2017-10-30",12.6393,12.6731,12.2612,12.322,441300.0],["2017-10-31",12.376,12.5448,12.2747,12.457,452200.0],["2017-11-01",12.5921,12.6056,12.2275,12.376,335700.0],["2017-11-02",12.1262,12.4165,12.1127,12.3828,536200.0],["2017-11-03",12.376,12.376,12.2005,12.2882,282900.0],["2017-11-06",12.2882,12.3558,12.1667,12.2815,334600.0],["2017-11-07",12.3558,12.4435,11.9574,11.9642,693100.0],["2017-11-08",11.8696,11.9304,11.5861,11.7819,542900.0],["2017-11-09",11.7008,11.7751,11.37,11.5793,624000.0],["2017-11-10",11.5726,11.6671,11.4915,11.4983,686700.0],["2017-11-13",11.4375,11.7278,11.4173,11.7008,767800.0],["2017-11-14",11.6266,11.8224,11.6266,11.7346,441300.0],["2017-11-15",11.5726,11.9372,11.5726,11.8224,383300.0],["2017-11-16",11.8764,11.9777,11.8089,11.9034,654600.0],["2017-11-17",11.7954,12.0114,11.6873,11.9034,374700.0],["2017-11-20",11.9169,12.1397,11.8696,12.133,467100.0],["2017-11-21",12.1532,12.295,12.1127,12.2207,434700.0],["2017-11-22",12.2477,12.3895,12.2005,12.214,355400.0],["2017-11-24",12.2477,12.2815,11.9777,12.0452,162100.0],["2017-11-27",12.0384,12.1802,12.0114,12.0722,238000.0],["2017-11-28",12.133,12.5516,12.0722,12.5246,625200.0],["2017-11-29",12.6326,13.112,12.6326,12.9769,778800.0],["2017-11-30",13.0309,13.0309,12.5853,12.6393,812100.0],["2017-12-01",12.6258,12.7406,12.0857,12.6663,522500.0],["2017-12-04",12.8959,13.1862,12.7946,12.8419,455200.0],["2017-12-05",12.9027,12.9027,12.4908,12.4975,365800.0],["2017-12-06",12.4435,12.5921,12.349,12.4165,248200.0],["2017-12-07",12.4098,12.6123,12.3625,12.4098,362900.0],["2017-12-08",12.5448,12.6056,12.3288,12.3828,568400.0],["2017-12-11",12.376,12.4233,12.2005,12.241,232200.0],["2017-12-12",12.3355,12.4503,12.2882,12.3828,386900.0],["2017-12-13",12.3625,12.5111,12.214,12.241,292300.0],["2017-12-14",12.2815,12.3355,11.9979,12.1195,412600.0],["2017-12-15",12.1465,12.6528,12.0992,12.4705,1539400.0],["2017-12-18",12.5921,12.8554,12.5718,12.6866,407800.0],["2017-12-19",12.7069,12.7474,12.5381,12.5516,686300.0],["2017-12-20",12.6123,12.6123,12.3625,12.4705,314500.0],["2017-12-21",12.6056,12.7811,12.5651,12.7204,346600.0],["2017-12-22",12.7136,12.7204,12.5786,12.6528,286600.0],["2017-12-26",12.6123,12.7069,12.4638,12.5381,263800.0],["2017-12-27",12.5718,12.6056,12.43,12.4435,514800.0],["2017-12-28",12.4503,12.484,12.3963,12.4705,208500.0],["2017-12-29",12.4976,12.5313,12.3153,12.322,394900.0],["2018-01-02",12.3828,12.43,12.1532,12.2072,787700.0],["2018-01-03",12.214,12.3085,12.0857,12.2005,532300.0],["2018-01-04",12.268,12.376,12.1667,12.2207,540800.0],["2018-01-05",12.3017,12.349,12.1397,12.2747,374100.0],["2018-01-08",12.2275,12.3288,12.1127,12.2747,209000.0],["2018-01-09",12.295,12.5313,12.268,12.3625,319000.0],["2018-01-10",12.376,12.6866,12.3152,12.5178,368100.0],["2018-01-11",12.5448,12.7609,12.5448,12.7406,284900.0],["2018-01-12",12.8081,12.9162,12.6596,12.8621,384700.0],["2018-01-16",12.9297,12.9972,12.6326,12.6393,399200.0],["2018-01-17",12.6798,12.9364,12.5178,12.7474,421400.0],["2018-01-18",12.7339,12.8284,12.5651,12.5988,377900.0],["2018-01-19",12.5448,12.8284,12.5448,12.8149,420500.0],["2018-01-22",12.8284,12.9229,12.7474,12.9229,560000.0],["2018-01-23",12.8351,12.9297,12.8014,12.8554,603000.0],["2018-01-24",12.8892,12.9027,12.6393,12.6393,626000.0],["2018-01-25",12.7339,12.7541,12.43,12.5718,692800.0],["2018-01-26",12.6326,12.6326,12.43,12.5921,332200.0],["2018-01-29",12.5178,12.6933,12.4975,12.5313,350300.0],["2018-01-30",12.4503,12.5313,12.322,12.376,493300.0],["2018-01-31",12.8014,13.409,12.6123,12.8554,1035800.0],["2018-02-01",12.7474,12.7541,12.3355,12.6934,719400.0],["2018-02-02",12.639,12.9381,12.5846,12.639,557200.0],["2018-02-05",12.4758,12.6934,12.0407,12.0475,605700.0],["2018-02-06",11.8095,12.2174,11.7347,12.0067,1335200.0],["2018-02-07",11.9863,12.2378,11.9863,12.1426,447300.0],["2018-02-08",12.1427,12.231,11.8911,11.8911,510900.0],["2018-02-09",12.0679,12.3058,11.7959,12.1698,583100.0],["2018-02-12",12.1902,12.299,11.9931,12.1494,872000.0],["2018-02-13",12.0407,12.299,12.0135,12.2718,648600.0],["2018-02-14",12.1834,12.5166,12.1426,12.4826,480900.0],["2018-02-15",12.5778,12.673,12.3806,12.5982,411800.0],["2018-02-16",12.5098,12.8905,12.4962,12.7545,576100.0],["2018-02-20",12.7069,12.8429,12.537,12.5846,409400.0],["2018-02-21",12.605,12.8905,12.605,12.7409,270700.0],["2018-02-22",12.8225,12.8225,12.4758,12.503,394700.0],["2018-02-23",12.571,12.673,12.4826,12.673,393000.0],["2018-02-26",12.7545,12.8021,12.5506,12.7885,231700.0],["2018-02-27",12.7817,13.0061,12.5642,12.571,478000.0],["2018-02-28",12.6526,12.6662,12.265,12.2786,363600.0],["2018-03-01",12.2582,12.4418,12.1427,12.2786,396000.0],["2018-03-02",12.2174,12.5234,12.0951,12.4894,426900.0],["2018-03-05",12.3874,12.7885,12.2514,12.7273,334200.0],["2018-03-06",12.8157,12.9857,12.6118,12.8973,574700.0],["2018-03-07",12.7953,13.0673,12.7953,13.0129,586000.0],["2018-03-08",13.0809,13.0809,12.7205,12.8021,629500.0],["2018-03-09",12.9585,13.0877,12.8429,13.0401,352600.0],["2018-03-12",12.9925,13.2441,12.9925,13.1217,591800.0],["2018-03-13",13.2169,13.2169,12.9857,13.0741,642800.0],["2018-03-14",13.0333,13.0809,12.7477,12.8225,607400.0],["2018-03-15",12.8837,12.9177,12.7817,12.9177,442100.0],["2018-03-16",12.9857,13.1625,12.9381,13.1353,1728900.0],["2018-03-19",13.1149,13.1557,12.8157,13.0061,380300.0],["2018-03-20",13.0537,13.0741,12.8837,12.9041,316000.0],["2018-03-21",12.8973,13.0605,12.8021,12.8973,270200.0],["2018-03-22",12.7749,12.8973,12.469,12.4894,527000.0],["2018-03-23",12.5166,12.5166,11.9523,11.9659,879300.0],["2018-03-26",12.1698,12.4146,12.0883,12.4078,456800.0],["2018-03-27",12.4758,12.5642,12.1087,12.1562,526500.0],["2018-03-28",12.1494,12.4146,12.0815,12.3126,401100.0],["2018-03-29",12.4078,12.4826,12.2786,12.367,691700.0],["2018-04-02",12.3534,12.4418,11.9523,12.1019,449300.0],["2018-04-03",12.1698,12.265,12.0611,12.2242,871400.0],["2018-04-04",12.0747,12.503,12.0747,12.4554,477000.0],["2018-04-05",12.5098,12.5506,12.3874,12.5234,377700.0],["2018-04-06",12.4282,12.4758,12.0203,12.1766,555200.0],["2018-04-09",12.2446,12.3738,12.0951,12.1019,803300.0],["2018-04-10",12.299,12.4554,12.1766,12.3874,767100.0],["2018-04-11",12.2786,12.367,12.2174,12.3398,369400.0],["2018-04-12",12.3942,12.5914,12.3194,12.4962,263800.0],["2018-04-13",12.605,12.605,12.2718,12.3126,395800.0],["2018-04-16",12.3602,12.4894,12.2922,12.4554,361200.0],["2018-04-17",12.537,12.537,12.2378,12.299,455400.0],["2018-04-18",11.9183,12.0747,11.7347,11.7755,1359200.0],["2018-04-19",11.7619,11.8843,11.6395,11.8435,943300.0],["2018-04-20",11.8027,12.0271,11.7415,11.9387,546000.0],["2018-04-23",11.9387,12.0679,11.8979,11.9591,391300.0],["2018-04-24",12.0067,12.1902,11.9183,12.0067,493100.0],["2018-04-25",11.9523,12.0339,11.8163,11.9455,538300.0],["2018-04-26",11.9523,11.9934,11.8427,11.8701,442500.0],["2018-04-27",11.8975,12.0277,11.8359,11.9249,528000.0],["2018-04-30",11.9592,12.0756,11.8427,11.8427,526700.0],["2018-05-01",11.7811,12.0551,11.6647,12.0277,660200.0],["2018-05-02",11.9934,12.1167,11.8564,11.966,751200.0],["2018-05-03",11.9044,11.9386,11.7674,11.8016,478700.0],["2018-05-04",11.7194,12.0756,11.6921,11.9318,422500.0],["2018-05-07",11.9797,12.0893,11.8633,11.9866,541400.0],["2018-05-08",12.0893,12.4386,12.0893,12.4044,1535100.0],["2018-05-09",12.4729,12.5688,12.3291,12.4729,6704600.0],["2018-05-10",12.5208,12.5277,12.3085,12.4455,790800.0],["2018-05-11",12.4455,12.5277,12.3838,12.4181,1120200.0],["2018-05-14",12.4592,12.4729,12.3222,12.3565,919800.0],["2018-05-15",12.2674,12.4934,12.2674,12.4318,565000.0],["2018-05-16",12.3702,12.5962,12.3428,12.5277,1236600.0],["2018-05-17",12.4797,12.651,12.4249,12.6236,626900.0],["2018-05-18",12.6647,12.6647,12.5208,12.5345,513000.0],["2018-05-21",12.5482,12.7332,12.5414,12.6647,637200.0],["2018-05-22",12.6989,12.8907,12.6578,12.7195,1502300.0],["2018-05-23",12.6304,12.74,12.5482,12.6373,960700.0],["2018-05-24",12.6784,12.7058,12.4386,12.6167,569400.0],["2018-05-25",12.5551,12.6852,12.5482,12.6167,531700.0],["2018-05-29",12.4866,12.5551,12.2743,12.377,670500.0],["2018-05-30",12.2743,12.6373,12.2743,12.6236,996800.0],["2018-05-31",12.5277,12.6304,12.3222,12.3222,910600.0],["2018-06-01",12.4318,12.6099,12.3222,12.3291,931900.0],["2018-06-04",12.4044,12.6852,12.3839,12.6852,1258700.0],["2018-06-05",12.6373,12.7126,12.466,12.5619,647700.0],["2018-06-06",12.5756,12.7058,12.5756,12.6921,374900.0],["2018-06-07",12.7743,12.9318,12.6989,12.7606,636900.0],["2018-06-08",12.6989,12.877,12.6989,12.7537,647700.0],["2018-06-11",12.7948,12.8496,12.4934,12.5345,723400.0],["2018-06-12",12.5208,12.603,12.4112,12.4729,461700.0],["2018-06-13",12.4729,12.6373,12.377,12.4592,547900.0],["2018-06-14",12.4866,12.5688,12.3359,12.466,535400.0],["2018-06-15",12.4044,12.5345,12.2606,12.3359,2968600.0],["2018-06-18",12.2811,12.4934,12.1989,12.4729,600400.0],["2018-06-19",12.3702,12.7058,12.3702,12.6852,609600.0],["2018-06-20",12.6715,12.8702,12.6578,12.8154,752000.0],["2018-06-21",12.788,12.9113,12.6715,12.7948,618300.0],["2018-06-22",12.8428,12.9044,12.5482,12.7126,1557800.0],["2018-06-25",12.6167,12.6647,12.4592,12.5688,466000.0],["2018-06-26",12.5825,12.6167,12.4386,12.5482,533400.0],["2018-06-27",12.514,12.5619,12.2058,12.2058,635000.0],["2018-06-28",12.2126,12.3496,12.2058,12.2606,843600.0],["2018-06-29",12.3633,12.4455,12.2058,12.2126,611100.0],["2018-07-02",12.1715,12.4386,12.1578,12.4386,510500.0],["2018-07-03",12.4318,12.4934,12.3017,12.3154,353200.0],["2018-07-05",12.3565,12.466,12.3017,12.4523,380100.0],["2018-07-06",12.466,12.6236,12.3496,12.5756,334700.0],["2018-07-09",12.6441,12.8154,12.603,12.7948,450300.0],["2018-07-10",12.8291,12.877,12.514,12.5893,365700.0],["2018-07-11",12.5277,12.6441,12.4455,12.4592,503900.0],["2018-07-12",12.5277,12.5277,12.0551,12.1921,1046300.0],["2018-07-13",12.1715,12.3085,12.0345,12.0345,663300.0],["2018-07-16",12.0551,12.1647,11.9934,12.0277,784900.0],["2018-07-17",12.0277,12.151,11.9866,12.0071,911700.0],["2018-07-18",11.9866,12.0756,11.5414,11.603,2082800.0],["2018-07-19",11.5414,11.8085,11.4729,11.7879,1229700.0],["2018-07-20",11.8222,12.0071,11.74,11.9112,833900.0],["2018-07-23",11.9044,12.151,11.9044,12.1304,908900.0],["2018-07-24",12.1373,12.1921,11.8975,11.9797,948300.0],["2018-07-25",11.966,11.9866,11.6236,11.6647,1089200.0],["2018-07-26",11.6992,11.9064,11.6992,11.8304,762100.0],["2018-07-27",11.8166,11.934,11.6716,11.7061,516500.0],["2018-07-30",11.7268,11.9064,11.6785,11.6854,478300.0],["2018-07-31",11.7475,11.7475,11.5611,11.5887,835800.0],["2018-08-01",11.6508,11.7682,11.5818,11.7406,758700.0],["2018-08-02",11.6785,11.8995,11.6577,11.8787,426300.0],["2018-08-03",11.9064,12.0169,11.7613,11.7959,501300.0],["2018-08-06",11.8028,11.8028,11.6716,11.7959,278800.0],["2018-08-07",11.8304,11.9685,11.8166,11.8373,280000.0],["2018-08-08",11.8166,12.01,11.7337,11.9616,668200.0],["2018-08-09",11.9133,12.0376,11.8718,11.9616,754900.0],["2018-08-10",11.8857,11.9409,11.7959,11.8718,410700.0],["2018-08-13",11.8442,11.9409,11.7613,11.8442,594500.0],["2018-08-14",11.8649,12.0997,11.8649,12.0307,784200.0],["2018-08-15",11.9271,12.0859,11.9271,11.9892,570200.0],["2018-08-16",11.9823,12.1895,11.9823,12.0583,559700.0],["2018-08-17",12.0238,12.1757,12.0031,12.155,1328100.0],["2018-08-20",12.155,12.2586,12.079,12.1481,587400.0],["2018-08-21",12.1481,12.376,12.1343,12.3,684200.0],["2018-08-22",12.2931,12.3484,12.2241,12.3207,619900.0],["2018-08-23",12.3,12.3069,12.2033,12.2724,451800.0],["2018-08-24",12.2862,12.2862,12.1619,12.1619,448200.0],["2018-08-27",12.2172,12.3138,12.0859,12.0928,521900.0],["2018-08-28",12.1481,12.1481,11.9547,12.0514,350200.0],["2018-08-29",12.0583,12.1136,11.9409,12.0721,599100.0],["2018-08-30",12.0652,12.1274,11.9685,12.01,456200.0],["2018-08-31",11.934,12.1067,11.934,12.0928,386800.0],["2018-09-04",12.0376,12.1964,12.01,12.0998,480200.0],["2018-09-05",12.0928,12.155,12.0031,12.0238,501000.0],["2018-09-06",12.0376,12.079,11.9547,11.9962,726900.0],["2018-09-07",11.9962,12.0583,11.9064,12.01,1076200.0],["2018-09-10",12.0238,12.0445,11.8235,11.8649,603400.0],["2018-09-11",11.8649,11.9616,11.8097,11.8787,604100.0],["2018-09-12",11.858,11.858,11.6647,11.6992,716100.0],["2018-09-13",11.7199,11.7199,11.5818,11.6094,558300.0],["2018-09-14",11.6301,11.7337,11.5611,11.6577,652400.0],["2018-09-17",11.6716,11.6716,11.4989,11.5265,509900.0],["2018-09-18",11.5196,11.568,11.3884,11.4022,622600.0],["2018-09-19",11.416,11.6301,11.416,11.5542,1649600.0],["2018-09-20",11.6025,11.8511,11.6025,11.7752,1538700.0],["2018-09-21",11.713,11.8166,11.5472,11.5887,3186900.0],["2018-09-24",11.6301,11.6301,11.492,11.5127,2304300.0],["2018-09-25",11.5472,11.568,11.3746,11.5265,1020100.0],["2018-09-26",11.5611,11.5749,11.2088,11.2227,575900.0],["2018-09-27",11.2641,11.4229,11.1743,11.1812,1955700.0],["2018-09-28",11.1743,11.2572,11.0983,11.1674,1246600.0],["2018-10-01",11.2572,11.3608,11.1191,11.1467,787000.0],["2018-10-02",11.126,11.2365,11.0569,11.1536,712100.0],["2018-10-03",11.2296,11.492,11.1329,11.4575,1152200.0],["2018-10-04",11.4575,11.6025,11.3401,11.3953,691600.0],["2018-10-05",11.4506,11.4506,11.2227,11.2917,745300.0],["2018-10-08",11.2848,11.4298,11.1881,11.3953,833100.0],["2018-10-09",11.3401,11.3953,11.2641,11.3124,1283300.0],["2018-10-10",11.3332,11.4575,11.1398,11.1536,916000.0],["2018-10-11",11.1329,11.1329,10.8428,10.8773,1626800.0],["2018-10-12",11.0431,11.0431,10.3456,10.6425,1586100.0],["2018-10-15",10.6218,10.8428,10.5527,10.7392,703800.0],["2018-10-16",10.8014,10.8428,10.5597,10.8083,737300.0],["2018-10-17",10.3318,10.6978,10.0003,10.2765,2347400.0],["2018-10-18",10.1729,10.4492,10.1246,10.1246,1399900.0],["2018-10-19",10.0624,10.1936,9.9105,9.9381,901500.0],["2018-10-22",9.9243,9.9726,9.5721,9.5928,1041800.0],["2018-10-23",9.4547,9.7447,9.3787,9.6549,1234100.0],["2018-10-24",9.7033,9.7033,9.3649,9.3718,1489600.0],["2018-10-25",9.3857,9.7835,9.3857,9.6649,1276700.0],["2018-10-26",9.5741,9.6509,9.4416,9.5741,1656400.0],["2018-10-29",9.7067,9.9021,9.6579,9.8044,1281900.0],["2018-10-30",9.8254,9.9998,9.7556,9.9719,851400.0],["2018-10-31",10.0975,10.1603,9.9719,10.1045,1542800.0],["2018-11-01",10.1394,10.3138,10.1115,10.2441,808800.0],["2018-11-02",10.2999,10.3766,10.1813,10.2999,755800.0],["2018-11-05",10.3138,10.4604,10.3069,10.4464,679500.0],["2018-11-06",10.4046,10.579,10.3766,10.5581,739500.0],["2018-11-07",10.579,10.6279,10.3766,10.5441,779000.0],["2018-11-08",10.5162,10.6767,10.4325,10.6558,789600.0],["2018-11-09",10.593,10.7186,10.4674,10.4743,795300.0],["2018-11-12",10.4604,10.5651,10.3697,10.3697,521100.0],["2018-11-13",10.4115,10.6139,10.3418,10.3697,887900.0],["2018-11-14",10.4534,10.4743,10.0905,10.1324,849400.0],["2018-11-15",10.0347,10.2999,9.9928,10.2441,910400.0],["2018-11-16",10.1743,10.3557,10.0766,10.3278,730600.0],["2018-11-19",10.3138,10.4534,10.2441,10.3069,564500.0],["2018-11-20",10.2441,10.2999,10.0696,10.0905,681300.0],["2018-11-21",10.1533,10.3278,10.0626,10.1533,646600.0],["2018-11-23",10.1324,10.258,10.0766,10.1464,338300.0],["2018-11-26",10.2371,10.4743,10.2371,10.3278,956200.0],["2018-11-27",10.265,10.3906,10.265,10.3418,529100.0],["2018-11-28",10.3836,10.4534,10.2022,10.3976,790700.0],["2018-11-29",10.3069,10.4395,10.2092,10.3766,1148700.0],["2018-11-30",10.2999,10.6209,10.2999,10.6069,964500.0],["2018-12-03",10.7465,10.7465,10.4185,10.5371,641100.0],["2018-12-04",10.4883,10.5441,9.7626,9.8184,1077900.0],["2018-12-06",9.6998,9.8533,9.5044,9.6928,953100.0],["2018-12-07",9.6928,9.8603,9.5881,9.63,944400.0],["2018-12-10",9.63,9.6579,9.3508,9.4067,1467100.0],["2018-12-11",9.5044,9.5393,9.1415,9.2183,1162700.0],["2018-12-12",9.2811,9.4555,9.1973,9.288,1157500.0],["2018-12-13",9.3369,9.3439,8.9182,8.9461,1126900.0],["2018-12-14",8.8624,9.1275,8.6879,8.7088,1047100.0],["2018-12-17",8.6879,8.8903,8.6181,8.674,1266900.0],["2018-12-18",8.7577,8.8763,8.4855,8.5414,983500.0],["2018-12-19",8.5274,8.6949,8.1576,8.1994,870800.0],["2018-12-20",8.1366,8.3181,8.0738,8.2553,1579700.0],["2018-12-21",8.2832,8.4297,8.0738,8.1227,2941400.0],["2018-12-24",8.0668,8.325,8.004,8.0459,702900.0],["2018-12-26",8.0668,8.3181,7.9343,8.2971,1228300.0],["2018-12-27",8.1715,8.3041,7.9622,8.2134,1113100.0],["2018-12-28",8.2064,8.4088,8.2064,8.2692,1194100.0],["2018-12-31",8.353,8.353,8.018,8.2762,1810100.0],["2019-01-02",8.1785,8.6181,8.1785,8.5065,2530400.0],["2019-01-03",8.4646,8.7158,8.4088,8.5623,1006000.0],["2019-01-04",8.7158,8.9252,8.6042,8.6949,1195700.0],["2019-01-07",8.7019,8.9531,8.5902,8.8484,1316800.0],["2019-01-08",8.8554,9.0857,8.8275,9.0787,1574200.0],["2019-01-09",9.0996,9.2392,9.0368,9.2113,1201200.0],["2019-01-10",9.1624,9.2601,9.0787,9.2322,927000.0],["2019-01-11",9.1624,9.3718,9.0926,9.3229,860600.0],["2019-01-14",9.2462,9.4834,9.2252,9.3997,1179700.0],["2019-01-15",9.3788,9.4206,9.2322,9.4067,935200.0],["2019-01-16",9.4974,9.609,9.4346,9.6021,923600.0],["2019-01-17",9.5811,9.6928,9.5462,9.6788,914100.0],["2019-01-18",9.6858,9.8603,9.5951,9.7905,1235000.0],["2019-01-22",9.7486,9.9161,9.623,9.6928,1153200.0],["2019-01-23",9.8393,10.1813,9.5951,10.1673,1864900.0],["2019-01-24",10.1464,10.3208,9.9789,10.1603,1231300.0],["2019-01-25",10.2092,10.2859,10.0696,10.2301,954400.0],["2019-01-28",10.1743,10.3487,10.1254,10.3487,830700.0],["2019-01-29",10.3418,10.4185,10.258,10.2999,887100.0],["2019-01-30",10.3697,10.3697,10.1743,10.1882,687500.0],["2019-01-31",10.16,10.2164,9.8994,10.0825,900100.0],["2019-02-01",10.1248,10.2376,10.0896,10.1671,599800.0],["2019-02-04",10.1953,10.3291,10.1178,10.3151,469800.0],["2019-02-05",10.3151,10.3714,10.1319,10.2305,434900.0],["2019-02-06",10.1741,10.2939,10.1319,10.2587,521100.0],["2019-02-07",10.2939,10.5053,10.2728,10.4348,601300.0],["2019-02-08",10.3926,10.4701,10.1671,10.2164,768800.0],["2019-02-11",10.2728,10.3362,10.1812,10.3362,341100.0],["2019-02-12",10.3785,10.4982,10.2869,10.3151,741500.0],["2019-02-13",10.3432,10.4489,10.3151,10.3785,784000.0],["2019-02-14",10.2657,10.3362,10.146,10.146,981600.0],["2019-02-15",10.2164,10.3855,10.1953,10.2798,4479500.0],["2019-02-19",10.2516,10.4419,10.2023,10.3996,595800.0],["2019-02-20",10.3996,10.5335,10.3221,10.463,931000.0],["2019-02-21",10.4701,10.4982,10.3291,10.4067,449900.0],["2019-02-22",10.4137,10.4278,10.3432,10.4207,299000.0],["2019-02-25",10.5123,10.5123,10.3432,10.3432,371100.0],["2019-02-26",10.301,10.3432,10.146,10.153,390600.0],["2019-02-27",10.1319,10.308,10.0473,10.301,494700.0],["2019-02-28",10.3292,10.3855,10.2516,10.2728,571100.0],["2019-03-01",10.3291,10.4137,10.16,10.2869,490600.0],["2019-03-04",10.2728,10.3503,10.1248,10.2376,665300.0],["2019-03-05",10.2376,10.3644,10.0896,10.3151,738000.0],["2019-03-06",10.2939,10.301,9.8641,9.8712,785000.0],["2019-03-07",9.8641,9.8994,9.5964,9.6105,645800.0],["2019-03-08",9.5118,9.6598,9.4273,9.6175,812300.0],["2019-03-11",9.688,9.7866,9.6034,9.7725,662900.0],["2019-03-12",9.7866,9.843,9.695,9.7373,617100.0],["2019-03-13",9.7796,9.8853,9.7303,9.85,681000.0],["2019-03-14",9.85,9.8923,9.8078,9.8359,383100.0],["2019-03-15",9.8148,9.9487,9.8078,9.8571,1826800.0],["2019-03-18",9.8923,10.0614,9.8571,10.0191,590700.0],["2019-03-19",10.0614,10.0614,9.688,9.695,619300.0],["2019-03-20",9.688,9.7443,9.2371,9.2652,1007000.0],["2019-03-21",9.2159,9.385,9.1102,9.23,855300.0],["2019-03-22",9.1314,9.1666,8.7086,8.7157,1088600.0],["2019-03-25",8.7157,8.9341,8.6593,8.8636,877700.0],["2019-03-26",8.9482,9.1173,8.8002,9.1032,685900.0],["2019-03-27",9.0257,9.2089,8.9411,9.1314,775900.0],["2019-03-28",9.1314,9.2441,9.0327,9.23,546800.0],["2019-03-29",9.2864,9.3357,9.1314,9.2159,874000.0],["2019-04-01",9.3286,9.5612,9.2793,9.5471,709900.0],["2019-04-02",9.5541,9.6246,9.4696,9.4837,395500.0],["2019-04-03",9.6175,9.688,9.5259,9.6034,709000.0],["2019-04-04",9.6105,9.8219,9.6034,9.7655,399200.0],["2019-04-05",9.7725,9.8571,9.688,9.8078,438500.0],["2019-04-08",9.7584,9.8359,9.7091,9.7725,371800.0],["2019-04-09",9.7162,9.7232,9.5118,9.533,364600.0],["2019-04-10",9.5752,9.688,9.4484,9.6739,409700.0],["2019-04-11",9.7373,9.8078,9.6316,9.7021,273800.0],["2019-04-12",9.8219,9.9698,9.7303,9.9487,466600.0],["2019-04-15",9.9698,9.9769,9.7091,9.8219,704200.0],["2019-04-16",9.8078,10.0191,9.7514,9.9698,528000.0],["2019-04-17",10.1741,10.2516,9.7443,9.8712,1035400.0],["2019-04-18",9.7937,9.8289,9.54,9.5541,995200.0],["2019-04-22",9.533,9.5823,9.3146,9.3921,758700.0],["2019-04-23",9.4202,9.7303,9.385,9.7162,649000.0],["2019-04-24",9.6246,9.7796,9.5471,9.7232,492000.0],["2019-04-25",9.6805,9.6947,9.5239,9.6236,411900.0],["2019-04-26",9.6663,9.83,9.6236,9.8229,487200.0],["2019-04-29",9.8371,10.0791,9.7802,10.015,467800.0],["2019-04-30",10.0008,10.0649,9.9012,10.0079,596000.0],["2019-05-01",10.0222,10.0791,9.7446,9.8727,1243200.0],["2019-05-02",9.8869,10.0435,9.8656,9.9723,395100.0],["2019-05-03",10.015,10.2215,9.9866,10.2215,542200.0],["2019-05-06",10.0506,10.2855,10.0008,10.2499,534800.0],["2019-05-07",10.1218,10.2072,10.0578,10.1503,573200.0],["2019-05-08",10.1147,10.2357,10.0791,10.1076,508700.0],["2019-05-09",10.0008,10.1432,9.9154,10.072,451900.0],["2019-05-10",10.015,10.1503,9.9012,10.1289,347600.0],["2019-05-13",9.9368,9.9581,9.5737,9.5809,724600.0],["2019-05-14",9.5951,9.9012,9.5524,9.8371,423700.0],["2019-05-15",9.5595,9.7374,9.531,9.7232,521300.0],["2019-05-16",9.7944,9.9154,9.7161,9.9083,496700.0],["2019-05-17",9.8157,10.0435,9.8157,9.9225,830300.0],["2019-05-20",9.8798,10.015,9.7659,9.8229,297400.0],["2019-05-21",9.8442,9.9154,9.8157,9.894,238000.0],["2019-05-22",9.8656,9.8656,9.7019,9.773,304800.0],["2019-05-23",9.6236,9.6876,9.3246,9.41,573000.0],["2019-05-24",9.4883,9.6947,9.4883,9.6591,404500.0],["2019-05-28",9.6164,9.6449,9.3815,9.3958,460000.0],["2019-05-29",9.3388,9.5453,9.2605,9.4954,430300.0],["2019-05-30",9.4954,9.6449,9.2321,9.3317,536900.0],["2019-05-31",9.1822,9.2677,9.1039,9.1609,520900.0],["2019-06-03",9.1609,9.4385,9.1324,9.3887,636300.0],["2019-06-04",9.5737,9.7019,9.5168,9.6734,500100.0],["2019-06-05",9.6307,9.652,9.3815,9.5951,378000.0],["2019-06-06",9.5737,9.6378,9.3531,9.5026,512800.0],["2019-06-07",9.4812,9.5239,9.3744,9.3958,490400.0],["2019-06-10",9.4812,9.6591,9.4741,9.4883,434600.0],["2019-06-11",9.5737,9.6022,9.4812,9.5381,336000.0],["2019-06-12",9.5026,9.5524,9.41,9.4527,244100.0],["2019-06-13",9.5097,9.588,9.4456,9.531,344400.0],["2019-06-14",9.5381,9.5381,9.3815,9.4741,343600.0],["2019-06-17",9.4741,9.5453,9.2961,9.3388,442600.0],["2019-06-18",9.3246,9.6164,9.3032,9.5951,622300.0],["2019-06-19",9.6591,9.7588,9.467,9.4812,524200.0],["2019-06-20",9.5524,9.5524,9.289,9.4456,412200.0],["2019-06-21",9.3815,9.531,9.3744,9.4029,1724800.0],["2019-06-24",9.3958,9.5381,9.3175,9.3175,427500.0],["2019-06-25",9.3317,9.41,9.1822,9.3531,429600.0],["2019-06-26",9.4029,9.5453,9.3958,9.4385,322500.0],["2019-06-27",9.4527,9.6093,9.4314,9.6093,417700.0],["2019-06-28",9.709,9.8442,9.6378,9.8086,969200.0],["2019-07-01",9.894,9.9296,9.7873,9.8798,523900.0],["2019-07-02",9.8442,9.9225,9.652,9.7232,374400.0],["2019-07-03",9.7659,9.8371,9.7161,9.83,324000.0],["2019-07-05",9.894,10.0435,9.894,9.9795,442900.0],["2019-07-08",9.8869,9.9937,9.8371,9.8585,441400.0],["2019-07-09",9.7659,9.951,9.7659,9.9439,503600.0],["2019-07-10",9.951,9.9581,9.8157,9.8229,313300.0],["2019-07-11",9.8585,9.9368,9.7588,9.9225,282200.0],["2019-07-12",9.9367,10.0791,9.8798,10.0222,436100.0],["2019-07-15",10.0293,10.0293,9.7588,9.7944,457600.0],["2019-07-16",9.8015,9.9795,9.7446,9.9581,617700.0],["2019-07-17",9.9652,10.3282,9.83,10.0293,998200.0],["2019-07-18",9.9652,10.1005,9.9012,10.0862,629600.0],["2019-07-19",10.072,10.2571,10.0364,10.2001,1062800.0],["2019-07-22",10.2144,10.2855,10.072,10.1859,441700.0],["2019-07-23",10.1859,10.3425,10.1432,10.3282,452400.0],["2019-07-24",10.2713,10.5703,10.2428,10.5204,715600.0],["2019-07-25",10.5707,10.621,10.2042,10.2833,480600.0],["2019-07-26",10.2761,10.5492,10.2689,10.5204,526900.0],["2019-07-29",10.4989,10.5779,10.3408,10.3623,333500.0],["2019-07-30",10.2833,10.542,10.2617,10.5276,459000.0],["2019-07-31",10.542,10.7216,10.5061,10.5995,807600.0],["2019-08-01",10.5635,10.5923,10.0749,10.1252,639800.0],["2019-08-02",10.0821,10.1755,9.924,10.0605,471500.0],["2019-08-05",9.8737,9.9312,9.7443,9.8952,731100.0],["2019-08-06",9.9815,10.0605,9.7731,10.0605,561000.0],["2019-08-07",9.8306,9.9599,9.7587,9.9168,653900.0],["2019-08-08",10.039,10.2186,9.9384,10.1611,490200.0],["2019-08-09",10.1252,10.2042,10.0174,10.0533,510900.0],["2019-08-12",9.9384,9.9958,9.8377,9.8665,353400.0],["2019-08-13",9.8593,10.118,9.8306,9.9384,307400.0],["2019-08-14",9.7012,9.9384,9.5359,9.6222,538300.0],["2019-08-15",9.6868,9.7012,9.4928,9.5,334100.0],["2019-08-16",9.5575,9.7875,9.5575,9.7731,321800.0],["2019-08-19",9.9455,9.9671,9.8593,9.8952,271900.0],["2019-08-20",9.8306,9.8521,9.7012,9.7371,327900.0],["2019-08-21",9.8378,9.8378,9.7012,9.7515,418800.0],["2019-08-22",9.8378,9.8809,9.6868,9.7659,279300.0],["2019-08-23",9.7156,9.8449,9.4641,9.4928,703500.0],["2019-08-26",9.5503,9.6078,9.4641,9.5575,387200.0],["2019-08-27",9.5934,9.6294,9.2772,9.2844,463500.0],["2019-08-28",9.1838,9.5216,9.1838,9.4281,331100.0],["2019-08-29",9.5288,9.7012,9.5288,9.6365,268200.0],["2019-08-30",9.6653,9.7515,9.6078,9.6365,320000.0],["2019-09-03",9.5719,9.5719,9.3707,9.4641,424500.0],["2019-09-04",9.5,9.5431,9.3778,9.4641,325400.0],["2019-09-05",9.6006,9.8521,9.5791,9.7443,482400.0],["2019-09-06",9.7515,9.7587,9.6509,9.694,226000.0],["2019-09-09",9.8018,10.1899,9.7228,10.1539,872200.0],["2019-09-10",10.2186,10.3623,10.1611,10.3192,547600.0],["2019-09-11",10.3839,10.5348,10.2114,10.5348,563500.0],["2019-09-12",10.4486,10.5851,10.3408,10.5132,627800.0],["2019-09-13",10.6498,10.736,10.4701,10.6642,490200.0],["2019-09-16",10.5564,10.7216,10.4989,10.6426,451700.0],["2019-09-17",10.5707,10.5779,10.4198,10.5276,471400.0],["2019-09-18",10.5132,10.6067,10.427,10.5276,462000.0],["2019-09-19",10.542,10.6929,10.4126,10.427,445600.0],["2019-09-20",10.4558,10.5995,10.4198,10.4629,1930800.0],["2019-09-23",10.3911,10.5276,10.2977,10.4055,473400.0],["2019-09-24",10.4342,10.4845,10.2617,10.3551,628700.0],["2019-09-25",10.348,10.6354,10.348,10.6138,456300.0],["2019-09-26",10.5564,10.5707,10.3336,10.3408,368300.0],["2019-09-27",10.4126,10.5707,10.3192,10.427,376200.0],["2019-09-30",10.4629,10.4629,10.2977,10.3048,364600.0],["2019-10-01",10.3695,10.4917,10.0461,10.1396,562000.0],["2019-10-02",10.0821,10.1539,9.9887,10.0605,600600.0],["2019-10-03",10.039,10.0821,9.8665,10.003,374100.0],["2019-10-04",10.039,10.118,9.9024,10.1108,336900.0],["2019-10-07",10.1036,10.2042,10.0461,10.1324,414200.0],["2019-10-08",10.0102,10.0461,9.8809,9.9168,587300.0],["2019-10-09",10.0102,10.039,9.8665,9.9384,379800.0],["2019-10-10",10.0246,10.0893,9.9455,9.9671,441800.0],["2019-10-11",10.1683,10.2905,10.039,10.1683,530700.0],["2019-10-14",10.1036,10.118,10.0174,10.0677,433500.0],["2019-10-15",10.118,10.2258,10.0605,10.1539,608900.0],["2019-10-16",10.1971,10.2689,9.9958,10.0605,598400.0],["2019-10-17",10.118,10.1252,10.0102,10.0749,735200.0],["2019-10-18",10.0174,10.3408,10.0174,10.3192,740500.0],["2019-10-21",10.4629,10.5779,10.3551,10.4342,577300.0],["2019-10-22",10.5707,10.7432,10.2689,10.5851,655300.0],["2019-10-23",10.6354,10.6713,10.3336,10.4055,652500.0],["2019-10-24",10.4272,10.4272,10.2095,10.2894,434400.0],["2019-10-25",10.2894,10.3619,10.2821,10.2894,465900.0],["2019-10-28",10.3329,10.5143,10.3256,10.4998,618400.0],["2019-10-29",10.478,10.6377,10.449,10.5796,480400.0],["2019-10-30",10.5288,10.5433,10.4055,10.4562,395800.0],["2019-10-31",10.4127,10.4708,10.1805,10.3547,548300.0],["2019-11-01",10.4562,10.6086,10.3909,10.5941,703300.0],["2019-11-04",10.7175,10.7392,10.5796,10.6449,532000.0],["2019-11-05",10.6884,10.7683,10.5578,10.5796,721200.0],["2019-11-06",10.5651,10.5796,10.4127,10.5288,636800.0],["2019-11-07",10.6594,10.7247,10.5941,10.6377,569600.0],["2019-11-08",10.6086,10.6449,10.5361,10.6014,595600.0],["2019-11-11",10.5143,10.6884,10.5143,10.5941,312200.0],["2019-11-12",10.6159,10.6739,10.5433,10.6231,272200.0],["2019-11-13",10.507,10.5143,10.4272,10.4562,343100.0],["2019-11-14",10.4127,10.4708,10.3401,10.3982,423100.0],["2019-11-15",10.4708,10.4708,10.3329,10.3982,541900.0],["2019-11-18",10.3764,10.4127,10.2821,10.4127,422000.0],["2019-11-19",10.4635,10.507,10.4127,10.4562,388800.0],["2019-11-20",10.3764,10.4345,10.2748,10.3039,628200.0],["2019-11-21",10.3474,10.3474,10.2095,10.3184,548300.0],["2019-11-22",10.3619,10.449,10.3401,10.4055,323500.0],["2019-11-25",10.4055,10.6667,10.3837,10.5869,870100.0],["2019-11-26",10.5433,10.6377,10.4998,10.5506,581600.0],["2019-11-27",10.6014,10.6667,10.5723,10.5796,411000.0],["2019-11-29",10.5433,10.6304,10.5288,10.5288,332000.0],["2019-12-02",10.5869,10.6739,10.3764,10.4272,614500.0],["2019-12-03",10.4635,10.4635,10.2313,10.3837,987700.0],["2019-12-04",10.4127,10.6522,10.4127,10.5578,675100.0],["2019-12-05",10.6231,10.6449,10.5361,10.5941,396800.0],["2019-12-06",10.703,10.7973,10.6594,10.6739,505300.0],["2019-12-09",10.6667,10.7247,10.6377,10.703,540400.0],["2019-12-10",10.7175,10.7392,10.6667,10.7247,350200.0],["2019-12-11",10.7755,10.9134,10.6739,10.8263,951500.0],["2019-12-12",10.8626,11.073,10.8408,11.0222,536200.0],["2019-12-13",10.9642,11.0367,10.79,10.8844,455700.0],["2019-12-16",10.8844,11.102,10.8626,11.0295,608400.0],["2019-12-17",11.044,11.2544,11.044,11.2254,655800.0],["2019-12-18",11.2327,11.2472,11.0077,11.0222,858100.0],["2019-12-19",11.0295,11.1674,11.0295,11.1601,987300.0],["2019-12-20",11.1964,11.1964,10.9497,10.9787,2415700.0],["2019-12-23",11.0077,11.015,10.8336,10.8771,556500.0],["2019-12-24",10.8989,10.9569,10.8408,10.9279,373300.0],["2019-12-26",10.9134,10.9134,10.8118,10.8118,491400.0],["2019-12-27",10.8553,10.8553,10.7392,10.7465,556600.0],["2019-12-30",10.8118,10.8553,10.7538,10.7683,506600.0],["2019-12-31",10.732,10.8481,10.732,10.7828,673000.0],["2020-01-02",10.8263,10.8263,10.6522,10.7828,607600.0],["2020-01-03",10.6812,10.7755,10.5941,10.7102,520300.0],["2020-01-06",10.5941,10.6304,10.5216,10.6014,431100.0],["2020-01-07",10.5361,10.5796,10.4562,10.5216,394000.0],["2020-01-08",10.5143,10.6594,10.5143,10.5723,590300.0],["2020-01-09",10.6231,10.6304,10.5433,10.5796,638800.0],["2020-01-10",10.5506,10.5651,10.4853,10.5361,610400.0],["2020-01-13",10.5288,10.6231,10.4853,10.6231,414900.0],["2020-01-14",10.6014,10.6231,10.5288,10.6159,613900.0],["2020-01-15",10.5578,10.6231,10.507,10.5723,543700.0],["2020-01-16",10.6522,10.7392,10.5506,10.7175,439000.0],["2020-01-17",10.8191,10.8263,10.6957,10.732,484000.0],["2020-01-21",10.6377,10.6957,10.5143,10.5288,621100.0],["2020-01-22",10.5796,10.6739,10.5143,10.5869,768100.0],["2020-01-23",10.8844,10.9352,10.449,10.6231,1328100.0],["2020-01-24",10.6014,10.6449,10.2313,10.4127,1109800.0],["2020-01-27",10.1805,10.3764,10.1515,10.3039,728900.0],["2020-01-28",10.3474,10.3909,10.2313,10.2821,544100.0],["2020-01-29",10.2748,10.3474,10.1297,10.137,675400.0],["2020-01-30",10.0789,10.2821,10.0136,10.2676,686000.0],["2020-01-31",10.1805,10.2313,10.0499,10.0934,856800.0],["2020-02-03",10.1732,10.2893,10.1515,10.2458,758700.0],["2020-02-04",10.3837,10.4272,10.2603,10.3619,762700.0],["2020-02-05",10.478,10.6086,10.4127,10.5143,1157800.0],["2020-02-06",10.5949,10.6315,10.4337,10.4557,472500.0],["2020-02-07",10.3824,10.441,10.2798,10.3165,448100.0],["2020-02-10",10.2872,10.3018,10.2066,10.2798,329100.0],["2020-02-11",10.3091,10.4923,10.3091,10.3678,399400.0],["2020-02-12",10.463,10.463,10.3531,10.3971,295500.0],["2020-02-13",10.3311,10.507,10.3311,10.4996,265400.0],["2020-02-14",10.485,10.4923,10.4044,10.4117,475000.0],["2020-02-18",10.3751,10.4117,10.1846,10.2725,492500.0],["2020-02-19",10.2945,10.3238,10.1626,10.2798,578500.0],["2020-02-20",10.2725,10.4264,10.2652,10.3604,372200.0],["2020-02-21",10.3311,10.3678,10.2505,10.3604,439800.0],["2020-02-24",10.0893,10.1479,10.038,10.1406,767900.0],["2020-02-25",10.126,10.126,9.5764,9.5764,881700.0],["2020-02-26",9.635,9.745,9.4226,9.4665,970300.0],["2020-02-27",9.276,9.6057,9.1734,9.1734,969400.0],["2020-02-28",8.8877,9.0929,8.7778,8.9463,2052400.0],["2020-03-02",8.939,9.3566,8.9097,9.3493,1052500.0],["2020-03-03",9.2687,9.5105,8.9023,8.9829,886500.0],["2020-03-04",9.0342,9.1808,8.8144,9.1148,1264600.0],["2020-03-05",8.8437,8.9683,8.6019,8.7485,1037100.0],["2020-03-06",8.4041,8.7118,8.2576,8.4554,1062600.0],["2020-03-09",7.9645,8.3748,7.3637,7.4296,906300.0],["2020-03-10",7.73,7.7813,7.1512,7.4076,1343900.0],["2020-03-11",7.6641,7.7373,7.034,7.1439,1370800.0],["2020-03-12",6.6236,6.9387,6.2133,6.3892,1387200.0],["2020-03-13",6.587,7.034,6.4331,7.012,1799700.0],["2020-03-16",6.25,6.7848,5.9789,6.0595,1346000.0],["2020-03-17",6.1913,6.4918,5.6931,6.4698,1796800.0],["2020-03-18",6.1547,6.4331,5.6272,6.0814,1486700.0],["2020-03-19",5.9935,6.25,5.7444,5.9569,1768700.0],["2020-03-20",5.9935,6.2646,5.6565,5.7957,2198100.0],["2020-03-23",5.8616,5.8616,5.1729,5.3341,1139100.0],["2020-03-24",5.6491,5.869,5.4953,5.8543,1387400.0],["2020-03-25",5.9349,6.1401,5.5392,5.8177,1709700.0],["2020-03-26",5.8763,6.3232,5.8103,6.1107,1557600.0],["2020-03-27",5.7957,6.1474,5.6858,6.0008,1210000.0],["2020-03-30",6.0155,6.1401,5.7444,6.1107,1085900.0],["2020-03-31",6.0375,6.1547,5.847,6.0228,1076000.0],["2020-04-01",5.803,5.8543,5.6052,5.6858,1627800.0],["2020-04-02",5.6418,5.7664,5.5685,5.7151,1237100.0],["2020-04-03",5.7297,5.8177,5.2022,5.3268,1126700.0],["2020-04-06",5.5905,5.759,5.4953,5.5979,1100800.0],["2020-04-07",5.8616,6.0228,5.6272,5.7151,1543900.0],["2020-04-08",5.825,6.1767,5.7004,6.0741,901200.0],["2020-04-09",6.2426,6.7702,6.2353,6.7555,927100.0],["2020-04-13",6.8361,6.8361,6.3306,6.3525,756000.0],["2020-04-14",6.4771,6.565,6.0448,6.3306,1049900.0],["2020-04-15",6.0301,6.1547,5.8909,5.9422,835800.0],["2020-04-16",5.9422,6.0595,5.6052,5.781,1066500.0],["2020-04-17",5.9202,6.2133,5.9202,6.1474,902800.0],["2020-04-20",5.9642,6.2939,5.8909,6.0961,596300.0],["2020-04-21",5.8836,6.0595,5.8177,5.9935,537200.0],["2020-04-22",6.1327,6.2793,5.869,5.9496,565400.0],["2020-04-23",5.9642,6.1547,5.9642,6.0375,629400.0],["2020-04-24",6.0668,6.206,5.9715,6.1034,550600.0],["2020-04-27",6.1913,6.5797,6.1254,6.4918,718000.0],["2020-04-28",6.7482,6.9167,6.6236,6.8728,1038500.0],["2020-04-29",7.2098,7.752,6.9314,7.393,1452400.0],["2020-04-30",7.2611,7.4296,7.0926,7.2904,901700.0],["2020-05-01",7.1146,7.1146,6.7335,6.8508,702400.0],["2020-05-04",6.7189,6.7995,6.5504,6.6676,696900.0],["2020-05-05",6.8141,6.9167,6.5357,6.5724,624300.0],["2020-05-06",6.609,6.6749,6.3745,6.4258,941700.0],["2020-05-07",6.5077,6.6343,6.4184,6.4481,559700.0],["2020-05-08",6.7311,7.0438,6.6343,7.0215,835500.0],["2020-05-11",6.8577,6.9098,6.6417,6.6566,887400.0],["2020-05-12",6.6641,6.7534,6.2471,6.2694,920400.0],["2020-05-13",6.1652,6.1875,5.8376,6.0237,811000.0],["2020-05-14",5.8599,6.1354,5.6365,6.0535,801600.0],["2020-05-15",6.0312,6.128,5.9418,6.0535,900000.0],["2020-05-18",6.329,6.8726,6.329,6.7832,1212300.0],["2020-05-19",6.7162,6.7534,6.3588,6.3662,684400.0],["2020-05-20",6.4779,6.8204,6.3811,6.7758,955900.0],["2020-05-21",6.7385,6.9172,6.7162,6.7758,534600.0],["2020-05-22",6.7907,6.8726,6.5673,6.679,440400.0],["2020-05-26",6.7758,7.3044,6.7758,7.2374,934100.0],["2020-05-27",7.498,7.8182,7.3938,7.7735,735600.0],["2020-05-28",7.9522,7.9522,7.2746,7.3193,763600.0],["2020-05-29",7.163,7.1778,6.9321,7.0662,698700.0],["2020-06-01",7.0364,7.2225,6.9694,6.9694,571600.0],["2020-06-02",7.0736,7.1481,6.8502,6.9098,571300.0],["2020-06-03",7.1332,7.3268,7.1332,7.2076,1169500.0],["2020-06-04",7.1406,7.364,7.0289,7.297,1625800.0],["2020-06-05",7.781,8.0714,7.7214,7.7512,1476800.0],["2020-06-08",8.4511,8.4511,7.7959,8.183,1320300.0],["2020-06-09",7.848,8.1235,7.8033,7.9597,1133800.0],["2020-06-10",7.9522,7.9597,7.4682,7.4831,943200.0],["2020-06-11",7.014,7.0587,6.6641,6.6939,1113800.0],["2020-06-12",7.0438,7.0438,6.6268,6.8726,952700.0],["2020-06-15",6.6268,6.9768,6.4779,6.8949,1117500.0],["2020-06-16",7.23,7.3565,7.0066,7.2374,862500.0],["2020-06-17",7.1927,7.2225,6.8056,6.8204,751100.0],["2020-06-18",6.7311,7.0215,6.7311,6.8353,976200.0],["2020-06-19",6.8949,6.9545,6.6864,6.8651,2460500.0],["2020-06-22",6.7758,6.9321,6.7013,6.8428,580800.0],["2020-06-23",6.9843,7.0289,6.7236,6.746,886900.0],["2020-06-24",6.6417,6.6417,6.329,6.3514,783000.0],["2020-06-25",6.329,6.612,6.2769,6.612,836400.0],["2020-06-26",6.4407,6.4407,6.1503,6.329,1747400.0],["2020-06-29",6.4333,6.746,6.3737,6.6864,917900.0],["2020-06-30",6.6715,6.9098,6.6417,6.8651,800500.0],["2020-07-01",6.8949,6.9619,6.5077,6.5226,717400.0],["2020-07-02",6.7013,6.8353,6.396,6.4407,884500.0],["2020-07-06",6.6566,6.7385,6.4779,6.5301,744700.0],["2020-07-07",6.4333,6.6194,6.3365,6.396,1781300.0],["2020-07-08",6.3662,6.4854,6.2397,6.4407,1624400.0],["2020-07-09",6.3811,6.5077,6.0535,6.0907,1104000.0],["2020-07-10",6.0759,6.396,6.0759,6.3514,820800.0],["2020-07-13",6.463,6.6045,6.3141,6.4407,1188800.0],["2020-07-14",6.3439,6.4779,6.2024,6.3439,912500.0],["2020-07-15",6.5152,6.7236,6.4928,6.679,1007100.0],["2020-07-16",6.6194,6.7981,6.5449,6.679,608200.0],["2020-07-17",6.6417,6.7162,6.3216,6.3662,1083200.0],["2020-07-20",6.2992,6.3439,6.0386,6.0684,782700.0],["2020-07-21",6.1727,6.5822,6.1727,6.5822,1351400.0],["2020-07-22",6.4184,6.5152,6.2099,6.2769,957900.0],["2020-07-23",6.2471,6.5301,6.2471,6.5077,1329900.0],["2020-07-24",6.4705,6.6268,6.3439,6.4407,750300.0],["2020-07-27",6.3886,6.3886,6.195,6.2694,704800.0],["2020-07-28",6.2471,6.329,6.1429,6.1503,638200.0],["2020-07-29",6.1354,6.2769,6.0237,6.2769,824100.0],["2020-07-30",6.1578,6.2024,5.9493,6.0982,889900.0],["2020-07-31",6.061,6.2769,5.9939,6.2769,1451700.0],["2020-08-03",6.262,6.3514,6.1652,6.2173,1020900.0],["2020-08-04",6.195,6.2918,6.128,6.2769,797500.0],["2020-08-05",6.3737,6.5077,6.2918,6.4705,1280700.0],["2020-08-06",6.4258,6.5226,6.329,6.3365,851900.0],["2020-08-07",6.3137,6.662,6.2608,6.6468,1276600.0],["2020-08-10",6.6771,6.9875,6.6771,6.821,923700.0],["2020-08-11",6.9875,7.1086,6.874,6.9042,751200.0],["2020-08-12",7.0859,7.0859,6.7983,6.9042,964900.0],["2020-08-13",6.8285,6.8512,6.6317,6.662,708400.0],["2020-08-14",6.5863,6.8134,6.5484,6.7604,763400.0],["2020-08-17",6.6998,6.715,6.556,6.5787,567900.0],["2020-08-18",6.5711,6.5711,6.3743,6.3819,962000.0],["2020-08-19",6.4273,6.503,6.344,6.4046,685700.0],["2020-08-20",6.3289,6.3743,6.2608,6.3213,1325500.0],["2020-08-21",6.2835,6.4122,6.2229,6.2532,2423200.0],["2020-08-24",6.344,6.556,6.2305,6.5484,1156800.0],["2020-08-25",6.556,6.6468,6.4803,6.5409,935600.0],["2020-08-26",6.5106,6.609,6.3516,6.3895,648800.0],["2020-08-27",6.3743,6.5939,6.3743,6.5106,438100.0],["2020-08-28",6.5636,6.5636,6.4122,6.4954,467600.0],["2020-08-31",6.4576,6.5863,6.3743,6.4046,667400.0],["2020-09-01",6.3365,6.4349,6.291,6.4122,516700.0],["2020-09-02",6.4046,6.4727,6.344,6.4122,481100.0],["2020-09-03",6.4576,6.7377,6.4197,6.4424,911700.0],["2020-09-04",6.6166,6.6847,6.4349,6.6014,765300.0],["2020-09-08",6.5257,6.6317,6.238,6.2456,858100.0],["2020-09-09",6.2759,6.3289,6.1472,6.1851,920300.0],["2020-09-10",6.2002,6.238,6.0942,6.1018,883600.0],["2020-09-11",6.0942,6.1321,6.0261,6.0942,638800.0],["2020-09-14",6.1245,6.1926,6.0639,6.1396,647700.0],["2020-09-15",6.1396,6.1548,5.9882,5.9958,598900.0],["2020-09-16",6.0034,6.1472,5.9125,6.0109,914100.0],["2020-09-17",5.9201,5.9882,5.8974,5.9579,840800.0],["2020-09-18",6.0564,6.0564,5.8822,5.9352,2251900.0],["2020-09-21",5.799,5.8822,5.534,5.6097,1049500.0],["2020-09-22",5.6021,5.7157,5.4886,5.5189,890600.0],["2020-09-23",5.534,5.8065,5.375,5.3826,1094300.0],["2020-09-24",5.3902,5.6627,5.322,5.4961,901200.0],["2020-09-25",5.4129,5.5643,5.4129,5.5264,811900.0],["2020-09-28",5.6551,5.8292,5.6551,5.7914,880600.0],["2020-09-29",5.7535,5.7914,5.6097,5.7157,561600.0],["2020-09-30",5.7384,5.852,5.64,5.746,952600.0],["2020-10-01",5.7081,5.7838,5.5794,5.7081,754500.0],["2020-10-02",5.6021,5.8822,5.6021,5.8595,784300.0],["2020-10-05",5.9579,6.0866,5.9352,6.0564,575800.0],["2020-10-06",6.1548,6.344,6.0715,6.0791,907000.0],["2020-10-07",6.1321,6.2759,6.0791,6.1472,846300.0],["2020-10-08",6.2078,6.2986,6.1623,6.2532,395700.0],["2020-10-09",6.3062,6.3289,6.0942,6.1245,738900.0],["2020-10-12",6.0942,6.2153,5.9958,6.2078,691700.0],["2020-10-13",6.1396,6.1699,5.9806,6.0034,749200.0],["2020-10-14",5.9806,6.1018,5.8822,5.8898,953500.0],["2020-10-15",5.8141,6.1548,5.7838,6.1093,808700.0],["2020-10-16",6.0412,6.1396,5.9731,6.0639,578000.0],["2020-10-19",6.1169,6.1169,5.9352,5.9428,570900.0],["2020-10-20",6.0866,6.2153,5.9428,6.0866,1017000.0],["2020-10-21",6.4349,6.4349,6.1018,6.1396,638500.0],["2020-10-22",6.1548,6.4879,6.1396,6.4727,790600.0],["2020-10-23",6.5484,6.662,6.4197,6.5484,756700.0],["2020-10-26",6.4349,6.4879,6.3592,6.4652,613000.0],["2020-10-27",6.4424,6.45,6.1775,6.1851,670800.0],["2020-10-28",6.0185,6.1472,5.9579,5.9882,832700.0],["2020-10-29",5.9189,6.1655,5.8726,6.1424,1001800.0],["2020-10-30",6.1038,6.2271,6.0268,6.2194,932200.0],["2020-11-02",6.3196,6.389,6.2117,6.3736,628200.0],["2020-11-03",6.52,6.7127,6.4737,6.6587,1424300.0],["2020-11-04",6.4506,6.4583,6.0345,6.0345,1449200.0],["2020-11-05",6.0576,6.3736,6.0499,6.3504,1311900.0],["2020-11-06",6.4121,6.4506,6.1963,6.2194,640700.0],["2020-11-09",6.6048,7.3986,6.5585,7.1211,1947600.0],["2020-11-10",7.1751,7.5373,7.1597,7.5065,1248700.0],["2020-11-11",7.5373,7.5373,7.1134,7.2059,617000.0],["2020-11-12",7.0595,7.0826,6.9053,7.0363,1038500.0],["2020-11-13",7.1288,7.283,7.1134,7.2136,571200.0],["2020-11-16",7.5142,7.6375,7.3061,7.5835,899100.0],["2020-11-17",7.4525,7.5604,7.3446,7.5219,1073500.0],["2020-11-18",7.6067,7.6683,7.3986,7.3986,607300.0],["2020-11-19",7.3215,7.4063,7.2367,7.3909,623800.0],["2020-11-20",7.283,7.3215,7.1905,7.3138,514600.0],["2020-11-23",7.4448,7.5835,7.2753,7.4833,972100.0],["2020-11-24",7.6529,8.0537,7.6144,7.9997,1160300.0],["2020-11-25",7.8764,8.0768,7.7531,7.8687,577500.0],["2020-11-27",7.7839,7.8147,7.5835,7.7531,402200.0],["2020-11-30",7.6529,7.6991,7.283,7.3061,693100.0],["2020-12-01",7.4448,7.6298,7.3986,7.4063,716000.0],["2020-12-02",7.3832,7.6375,7.3446,7.6067,429500.0],["2020-12-03",7.6452,7.7916,7.5219,7.73,748000.0],["2020-12-04",7.8687,8.1076,7.8147,8.0922,1003100.0],["2020-12-07",7.992,8.1615,7.9072,8.1384,705100.0],["2020-12-08",8.0228,8.2155,7.9612,8.2001,608600.0],["2020-12-09",8.3003,8.439,8.2078,8.2772,971300.0],["2020-12-10",8.1616,8.3619,8.0691,8.3234,826300.0],["2020-12-11",8.2001,8.3928,8.177,8.2001,644600.0],["2020-12-14",8.3619,8.4544,8.1307,8.1384,790400.0],["2020-12-15",8.2232,8.3311,8.0845,8.2849,553000.0],["2020-12-16",8.3465,8.3619,8.1924,8.2078,786600.0],["2020-12-17",8.1924,8.3773,8.0768,8.254,929900.0],["2020-12-18",8.2386,8.3311,7.9766,8.0074,2167000.0],["2020-12-21",7.9689,8.1538,7.8687,7.992,734400.0],["2020-12-22",7.9689,8.0691,7.8533,7.9072,682000.0],["2020-12-23",7.9766,8.3465,7.9458,8.3388,704700.0],["2020-12-24",8.3465,8.3465,8.1847,8.3157,469500.0],["2020-12-28",8.385,8.624,8.3234,8.5007,836200.0],["2020-12-29",8.5469,8.5469,8.2849,8.308,575300.0],["2020-12-30",8.3003,8.439,8.3003,8.3928,368200.0],["2020-12-31",8.4236,8.4852,8.3388,8.4082,404800.0],["2021-01-04",8.4929,8.5546,8.2078,8.4313,955300.0],["2021-01-05",8.4236,8.6933,8.4236,8.5238,747000.0],["2021-01-06",8.832,9.6104,8.6163,9.3792,1458100.0],["2021-01-07",9.464,9.5873,9.4101,9.4717,585100.0],["2021-01-08",9.4717,9.5334,9.0247,9.2097,671400.0],["2021-01-11",9.1557,9.3253,8.9939,9.2482,725500.0],["2021-01-12",9.4255,9.5565,9.2713,9.5488,743600.0],["2021-01-13",9.4794,9.5334,9.3638,9.4563,553100.0],["2021-01-14",9.7029,9.8185,9.4717,9.7183,570100.0],["2021-01-15",9.5102,9.6336,9.4409,9.5334,609700.0],["2021-01-19",9.6336,9.649,9.4486,9.6104,593200.0],["2021-01-20",9.5796,9.6413,9.464,9.5411,555300.0],["2021-01-21",9.5411,9.5796,9.3715,9.4178,669300.0],["2021-01-22",9.3099,9.6104,9.2945,9.5719,626600.0],["2021-01-25",9.4255,9.4948,9.2328,9.4717,752900.0],["2021-01-26",9.6567,9.6567,9.333,9.3407,565700.0],["2021-01-27",8.7473,9.2251,8.6933,8.7858,919400.0],["2021-01-28",9.0324,9.071,8.7858,8.8937,880400.0],["2021-01-29",8.886,8.9631,8.5315,8.6163,1061800.0],["2021-02-01",8.6625,8.9168,8.5161,8.8629,530000.0],["2021-02-02",8.9939,9.0941,8.8629,8.9554,416100.0],["2021-02-03",8.9399,9.0247,8.8089,8.9708,687500.0],["2021-02-04",9.002,9.275,9.002,9.2048,669100.0],["2021-02-05",9.2984,9.2984,9.0332,9.197,495700.0],["2021-02-08",9.3062,9.4388,9.197,9.4388,605500.0],["2021-02-09",9.1112,9.626,8.9942,9.5948,527100.0],["2021-02-10",9.6728,9.7274,9.5558,9.5948,441200.0],["2021-02-11",9.6416,9.6416,9.3062,9.4076,678500.0],["2021-02-12",9.431,9.5168,9.3452,9.4622,350300.0],["2021-02-16",9.5246,9.6962,9.5012,9.5792,1309000.0],["2021-02-17",9.509,9.7118,9.509,9.6182,565600.0],["2021-02-18",9.5636,9.6494,9.4856,9.5558,525300.0],["2021-02-19",9.5168,9.7196,9.5168,9.7118,775900.0],["2021-02-22",9.7118,10.1175,9.7118,9.9927,801900.0],["2021-02-23",10.0473,10.2813,10.0161,10.1565,951800.0],["2021-02-24",10.2189,10.5933,10.2189,10.5543,821500.0],["2021-02-25",10.7727,10.7727,10.4061,10.4217,1101300.0],["2021-02-26",10.3125,10.5153,10.0629,10.2657,1310700.0],["2021-03-01",10.6401,10.7025,10.4607,10.6791,803900.0],["2021-03-02",10.6557,10.7181,10.4685,10.5465,752700.0],["2021-03-03",10.6479,11.1862,10.5621,10.8507,943500.0],["2021-03-04",10.8663,11.155,10.7961,10.9833,1030900.0],["2021-03-05",11.2252,11.5372,11.1238,11.4826,1060900.0],["2021-03-08",11.6854,12.0364,11.5216,11.935,1012400.0],["2021-03-09",11.818,11.8414,11.4592,11.6464,1213700.0],["2021-03-10",11.6386,12.052,11.5216,12.0208,1219600.0],["2021-03-11",11.7946,12.1534,11.7946,12.1378,1025900.0],["2021-03-12",12.3407,12.6839,12.2861,12.6605,1308600.0],["2021-03-15",12.6449,12.6839,12.1456,12.3485,1500200.0],["2021-03-16",12.208,12.4265,12.1222,12.4187,889500.0],["2021-03-17",12.5357,12.7073,12.3953,12.5123,1449500.0],["2021-03-18",12.6605,12.9569,12.2627,12.3563,1151300.0],["2021-03-19",12.1846,12.4577,12.0364,12.3719,2245900.0],["2021-03-22",12.208,12.208,11.7478,11.818,717300.0],["2021-03-23",11.7244,11.7868,11.3968,11.4748,934400.0],["2021-03-24",11.6464,12.1066,11.545,11.5528,781800.0],["2021-03-25",11.4982,11.9506,11.389,11.8882,930300.0],["2021-03-26",12.0832,12.1768,11.9194,12.1144,803300.0],["2021-03-29",11.9194,12.1066,11.6152,11.701,923700.0],["2021-03-30",11.818,12.0832,11.8024,12.013,858700.0],["2021-03-31",11.9428,11.9974,11.6932,11.7478,1009000.0],["2021-04-01",11.7946,11.9662,11.6386,11.9584,725900.0],["2021-04-05",12.0598,12.1222,11.8102,11.935,697300.0],["2021-04-06",11.9116,12.0052,11.7478,11.8648,593800.0],["2021-04-07",11.935,11.935,11.701,11.8024,639200.0],["2021-04-08",11.8024,11.974,11.5138,11.8102,758100.0],["2021-04-09",11.9272,11.9896,11.8258,11.9116,480200.0],["2021-04-12",11.935,12.091,11.935,12.0676,499200.0],["2021-04-13",11.9662,12.0598,11.6698,11.8024,661200.0],["2021-04-14",11.7946,12.1066,11.7946,11.9194,585000.0],["2021-04-15",11.9584,12.0364,11.7868,12.013,596600.0],["2021-04-16",12.1846,12.208,11.9116,12.0286,621200.0],["2021-04-19",12.0286,12.1222,11.896,11.9974,569700.0],["2021-04-20",11.8648,11.8726,11.4436,11.5294,1062300.0],["2021-04-21",11.4748,11.8258,11.4436,11.7946,611900.0],["2021-04-22",11.779,11.8648,11.623,11.6386,465500.0],["2021-04-23",11.701,12.2704,11.662,12.169,747500.0],["2021-04-26",12.2236,12.4109,12.052,12.0676,572700.0],["2021-04-27",12.1378,12.1924,11.9896,12.1534,701000.0],["2021-04-28",12.0364,12.208,11.7166,11.8102,848800.0],["2021-04-29",12.0052,12.1144,11.8024,11.8258,686200.0],["2021-04-30",11.7478,12.0364,11.6854,11.7088,785400.0],["2021-05-03",11.8102,11.9974,11.701,11.9428,1092400.0],["2021-05-04",11.8882,12.1222,11.7634,12.1144,639100.0],["2021-05-05",12.0988,12.1846,11.9272,12.1144,573600.0],["2021-05-06",12.0987,12.3112,11.9806,12.3112,540300.0],["2021-05-07",12.0751,12.2325,12.02,12.1932,393000.0],["2021-05-10",12.2246,12.6576,12.0278,12.0515,1221000.0],["2021-05-11",11.8153,12.083,11.7209,11.9649,614600.0],["2021-05-12",12.1302,12.1774,11.6579,11.6815,561700.0],["2021-05-13",11.6421,12.327,11.6264,12.2168,827600.0],["2021-05-14",12.2404,12.3978,12.1538,12.3742,384800.0],["2021-05-17",12.2719,12.4057,12.1932,12.4057,514800.0],["2021-05-18",12.2876,12.5159,12.1459,12.1538,557700.0],["2021-05-19",11.9727,12.1617,11.7917,12.1381,780800.0],["2021-05-20",12.0515,12.1617,11.894,12.0908,592800.0],["2021-05-21",12.2483,12.4214,12.1459,12.2955,477000.0],["2021-05-24",12.4765,12.4765,12.0987,12.1144,416800.0],["2021-05-25",12.1617,12.3034,11.713,11.7209,641900.0],["2021-05-26",11.7445,11.9964,11.6894,11.957,690200.0],["2021-05-27",12.1302,12.264,12.083,12.1066,778300.0],["2021-05-28",12.1066,12.1066,11.9019,12.0436,735900.0],["2021-06-01",12.1459,12.201,11.9649,12.0751,1073400.0],["2021-06-02",12.1538,12.1853,11.9491,11.9649,717700.0],["2021-06-03",11.9649,12.0357,11.8468,11.9964,798300.0],["2021-06-04",11.9727,12.0436,11.8311,11.957,607000.0],["2021-06-07",12.02,12.1066,11.9491,12.083,565300.0],["2021-06-08",11.9727,12.3191,11.9334,12.2325,637100.0],["2021-06-09",12.1538,12.2404,11.9649,11.9885,730400.0],["2021-06-10",12.1617,12.1932,11.7838,11.7917,467900.0],["2021-06-11",11.8783,11.9806,11.8074,11.894,401600.0],["2021-06-14",11.9176,11.9964,11.65,11.7681,888500.0],["2021-06-15",11.8074,12.0908,11.7996,11.9176,928100.0],["2021-06-16",11.8625,12.1617,11.7445,12.0908,896000.0],["2021-06-17",12.1459,12.1538,11.3824,11.4926,1267000.0],["2021-06-18",11.2564,11.406,10.9731,10.9967,3265400.0],["2021-06-21",11.1462,11.5792,11.1462,11.4926,756700.0],["2021-06-22",11.469,11.5162,11.28,11.4611,440600.0],["2021-06-23",11.5083,11.5713,11.3509,11.3902,746200.0],["2021-06-24",11.4217,11.65,11.3588,11.6185,516600.0],["2021-06-25",11.6343,11.713,11.3824,11.5319,1715100.0],["2021-06-28",11.469,11.469,11.1147,11.1935,850600.0],["2021-06-29",11.3194,11.406,11.0833,11.1069,617800.0],["2021-06-30",11.0124,11.2407,11.0124,11.162,384200.0],["2021-07-01",11.28,11.3509,11.162,11.2564,406700.0],["2021-07-02",11.2564,11.2643,10.9416,10.9573,537700.0],["2021-07-06",10.9101,10.9573,10.611,10.6818,620300.0],["2021-07-07",10.5559,10.7684,10.5401,10.6188,787500.0],["2021-07-08",10.4063,10.5795,10.2646,10.3905,806700.0],["2021-07-09",10.6424,10.8865,10.6267,10.8786,746800.0],["2021-07-12",10.7133,10.9416,10.5637,10.8786,938500.0],["2021-07-13",10.8392,10.855,10.5165,10.5401,511100.0],["2021-07-14",10.611,10.792,10.5165,10.6188,524300.0],["2021-07-15",10.5008,10.8077,10.4378,10.729,838600.0],["2021-07-16",10.8392,10.8392,10.3669,10.3827,871700.0],["2021-07-19",10.2331,10.241,9.8238,9.934,1545100.0],["2021-07-20",10.0206,10.422,9.9497,10.1544,1805000.0],["2021-07-21",10.4535,10.5401,10.2095,10.5322,1210000.0],["2021-07-22",10.4614,10.4614,10.0206,10.1701,1202200.0],["2021-07-23",10.304,10.4142,10.1387,10.2961,629800.0],["2021-07-26",10.304,10.5165,10.304,10.3827,606600.0],["2021-07-27",10.3591,10.4693,10.2803,10.4614,945500.0],["2021-07-28",10.5165,10.7054,10.2882,10.6031,1253700.0],["2021-07-29",10.7463,10.7781,10.5474,10.6667,1019700.0],["2021-07-30",10.6349,10.7463,10.5156,10.5394,957700.0],["2021-08-02",10.5713,10.8258,10.3963,10.4122,1062000.0],["2021-08-03",10.436,10.7542,10.3406,10.7144,1349300.0],["2021-08-04",10.5315,10.6826,10.4599,10.5554,559500.0],["2021-08-05",10.7463,10.7622,10.611,10.7144,493800.0],["2021-08-06",11.0167,11.1837,10.9053,11.0565,745800.0],["2021-08-09",10.9849,11.1519,10.8656,10.969,621400.0],["2021-08-10",10.9292,11.2156,10.9213,11.2076,580100.0],["2021-08-11",11.2553,11.3747,11.0883,11.3667,406400.0],["2021-08-12",11.3985,11.3985,11.1599,11.2076,599300.0],["2021-08-13",11.1837,11.2315,11.0644,11.136,334600.0],["2021-08-16",11.2235,11.2792,10.9292,11.1281,526100.0],["2021-08-17",11.0167,11.1122,10.8815,10.961,477900.0],["2021-08-18",10.9133,11.1281,10.8497,10.8974,528400.0],["2021-08-19",10.7463,10.8815,10.6985,10.8258,616700.0],["2021-08-20",10.6985,11.0565,10.6826,11.0485,473300.0],["2021-08-23",11.1201,11.1758,10.961,11.0247,478400.0],["2021-08-24",11.0326,11.0962,10.9849,11.0247,263700.0],["2021-08-25",11.0565,11.2235,11.0008,11.0962,577300.0],["2021-08-26",11.1122,11.136,10.8417,10.8497,463900.0],["2021-08-27",10.8974,11.1997,10.8815,11.1758,657100.0],["2021-08-30",11.1758,11.1837,10.8178,10.8338,462500.0],["2021-08-31",10.9053,11.0724,10.8179,10.969,670400.0],["2021-09-01",10.9928,11.0008,10.7383,10.8576,430700.0],["2021-09-02",10.8735,11.0247,10.8099,10.8576,504800.0],["2021-09-03",10.9053,10.9451,10.8019,10.8179,566100.0],["2021-09-07",10.8894,11.0326,10.786,10.8019,503800.0],["2021-09-08",10.7304,10.8338,10.6667,10.6985,706600.0],["2021-09-09",10.7065,10.9133,10.6667,10.7463,683600.0],["2021-09-10",10.794,10.8497,10.5872,10.5951,651800.0],["2021-09-13",10.7304,10.7701,10.5554,10.7224,1012500.0],["2021-09-14",10.7224,10.7224,10.436,10.4917,774300.0],["2021-09-15",10.5076,10.7224,10.5076,10.6667,823100.0],["2021-09-16",10.9213,10.9213,10.6031,10.6667,615000.0],["2021-09-17",10.6826,10.8974,10.6269,10.8417,2465700.0],["2021-09-20",10.5792,10.6269,10.3406,10.5713,1038900.0],["2021-09-21",10.611,10.7622,10.5713,10.611,883700.0],["2021-09-22",10.6985,10.8894,10.6985,10.7224,524700.0],["2021-09-23",10.8497,11.1281,10.7781,11.0008,660100.0],["2021-09-24",10.9849,11.1917,10.9849,11.1281,454500.0],["2021-09-27",11.2474,11.5974,11.2156,11.4781,686600.0],["2021-09-28",11.5417,11.7246,11.3508,11.3826,507800.0],["2021-09-29",11.4462,11.661,11.3826,11.6133,567500.0],["2021-09-30",11.6928,11.7644,11.4701,11.486,595200.0],["2021-10-01",11.5417,11.8121,11.5019,11.669,572700.0],["2021-10-04",11.669,11.7724,11.5496,11.6371,556700.0],["2021-10-05",11.7008,11.7883,11.5735,11.7087,753100.0],["2021-10-06",11.5974,11.6928,11.4224,11.6769,440400.0],["2021-10-07",11.8042,11.828,11.7087,11.7644,561500.0],["2021-10-08",11.7803,11.8678,11.669,11.7803,273100.0],["2021-10-11",11.836,11.9076,11.5974,11.5974,320300.0],["2021-10-12",11.5656,11.6928,11.4701,11.669,315900.0],["2021-10-13",11.6451,11.6451,11.3906,11.5894,394200.0],["2021-10-14",11.7644,11.7644,11.5894,11.7008,389400.0],["2021-10-15",11.9076,11.9076,11.5894,11.6053,594300.0],["2021-10-18",11.5735,11.7246,11.5496,11.5496,304300.0],["2021-10-19",11.6133,11.6212,11.4303,11.5576,295400.0],["2021-10-20",11.5099,11.7326,11.4701,11.7246,665900.0],["2021-10-21",11.7087,11.7724,11.5735,11.6849,402000.0],["2021-10-22",11.6849,11.8042,11.6292,11.7962,428700.0],["2021-10-25",11.8917,11.9235,11.7485,11.9235,449500.0],["2021-10-26",11.9235,11.9633,11.7485,11.7962,467400.0],["2021-10-27",11.7406,11.828,11.4781,11.5099,601300.0],["2021-10-28",11.5576,11.7803,11.5576,11.7008,408200.0],["2021-10-29",11.7405,11.7485,11.5815,11.6053,472800.0],["2021-11-01",11.7167,11.9712,11.7087,11.9474,522300.0],["2021-11-02",11.9315,11.9633,11.7803,11.8121,393400.0],["2021-11-03",11.8202,12.1735,11.788,12.1333,594500.0],["2021-11-04",12.1333,12.1333,11.7238,11.9326,695700.0],["2021-11-05",12.0129,12.2297,12.0129,12.1735,590900.0],["2021-11-08",12.2618,12.4064,12.2056,12.2618,389000.0],["2021-11-09",12.1815,12.2618,12.1012,12.1735,485600.0],["2021-11-10",12.2056,12.3421,12.2056,12.2698,629300.0],["2021-11-11",12.3341,12.3742,12.2458,12.2698,364700.0],["2021-11-12",12.2859,12.2859,12.053,12.1173,290900.0],["2021-11-15",12.3582,12.567,12.3261,12.5348,715700.0],["2021-11-16",12.5268,12.6151,12.4064,12.5107,786300.0],["2021-11-17",12.4304,12.4465,12.1574,12.2859,649300.0],["2021-11-18",12.2618,12.318,12.1895,12.2939,660700.0],["2021-11-19",12.1253,12.3341,11.9727,12.2056,432800.0],["2021-11-22",12.3742,12.7035,12.3582,12.4706,874300.0],["2021-11-23",12.591,12.6232,12.1333,12.583,518000.0],["2021-11-24",12.5509,12.583,12.4224,12.5188,405300.0],["2021-11-26",12.053,12.1333,11.5311,11.7961,750600.0],["2021-11-29",12.0289,12.0289,11.6274,11.6596,855600.0],["2021-11-30",11.507,11.6435,11.4106,11.5231,944000.0],["2021-12-01",11.8041,11.9486,11.4106,11.4187,765100.0],["2021-12-02",11.8282,11.8924,11.4749,11.8121,626400.0],["2021-12-03",11.8523,11.8924,11.515,11.6114,821900.0],["2021-12-06",11.8603,12.0289,11.8362,11.8924,558900.0],["2021-12-07",11.9968,12.0049,11.6917,11.772,571900.0],["2021-12-08",11.8443,11.8924,11.6756,11.7399,645400.0],["2021-12-09",11.6274,11.6435,11.515,11.5231,540300.0],["2021-12-10",11.5953,11.6194,11.3625,11.5311,728000.0],["2021-12-13",11.5953,11.5953,11.3705,11.4428,872000.0],["2021-12-14",11.4668,11.772,11.4668,11.5311,1083600.0],["2021-12-15",11.6034,11.6917,11.3946,11.4187,1656800.0],["2021-12-16",11.507,11.6837,11.4347,11.507,1000000.0],["2021-12-17",11.507,11.5793,11.1858,11.4829,3782400.0],["2021-12-20",11.3464,11.3464,10.9449,11.1135,1024100.0],["2021-12-21",11.2581,11.515,11.2019,11.4749,726900.0],["2021-12-22",11.6837,11.6837,11.3946,11.5712,542800.0],["2021-12-23",11.5953,11.764,11.5873,11.6596,339200.0],["2021-12-27",11.6515,11.764,11.5712,11.7559,361000.0],["2021-12-28",11.7318,11.8443,11.6515,11.772,301400.0],["2021-12-29",11.78,11.8683,11.6837,11.8282,359500.0],["2021-12-30",11.8362,11.9567,11.7961,11.8362,460500.0],["2021-12-31",11.772,11.8683,11.6596,11.8121,457300.0],["2022-01-03",11.9246,12.1815,11.78,12.0209,537000.0],["2022-01-04",12.1173,12.4626,12.1173,12.3261,724700.0],["2022-01-05",12.3983,12.5589,12.3582,12.3742,728400.0],["2022-01-06",12.5107,12.8801,12.5107,12.8721,706100.0],["2022-01-07",12.8641,13.0006,12.8159,12.9444,658900.0],["2022-01-10",13.0166,13.0809,12.848,12.9283,759100.0],["2022-01-11",12.9765,13.0327,12.8159,13.0086,658800.0],["2022-01-12",13.0247,13.0969,12.9283,13.0407,744100.0],["2022-01-13",13.0809,13.3459,13.0809,13.2656,515100.0],["2022-01-14",13.113,13.5065,12.9925,13.4824,658000.0],["2022-01-18",13.4663,13.6109,13.4262,13.4663,718200.0],["2022-01-19",13.5466,13.5466,13.0568,13.0648,566900.0],["2022-01-20",13.0166,13.2094,12.7757,12.8079,655600.0],["2022-01-21",12.7918,12.9203,12.5027,12.5107,1318700.0],["2022-01-24",12.3582,12.6633,12.318,12.567,1546200.0],["2022-01-25",13.651,14.1649,12.7035,13.9963,1756600.0],["2022-01-26",14.1408,14.197,13.4663,13.6189,1314700.0],["2022-01-27",13.6671,14.1328,13.2334,13.4021,962900.0],["2022-01-28",13.378,13.4824,13.0568,13.4021,741000.0],["2022-01-31",13.2977,13.5546,13.1371,13.4503,1171600.0],["2022-02-01",13.4181,13.5225,13.2816,13.4984,1054000.0],["2022-02-02",13.4175,13.4822,13.2393,13.4499,792900.0],["2022-02-03",13.5794,13.6847,13.4094,13.466,668700.0],["2022-02-04",13.547,13.709,13.3851,13.6037,1054300.0],["2022-02-07",13.6928,13.709,13.4822,13.6766,868100.0],["2022-02-08",13.7576,13.9681,13.7171,13.9438,732500.0],["2022-02-09",13.9276,13.9276,13.6442,13.709,759700.0],["2022-02-10",13.7252,13.8628,13.6118,13.709,912500.0],["2022-02-11",13.466,13.9195,13.466,13.7737,799000.0],["2022-02-14",13.8223,13.9519,13.6199,13.709,909500.0],["2022-02-15",13.7657,13.9438,13.7171,13.9114,503100.0],["2022-02-16",13.7171,14.0329,13.7171,13.9924,596200.0],["2022-02-17",13.8385,13.8628,13.6361,13.709,726000.0],["2022-02-18",13.6604,13.879,13.6199,13.8304,504200.0],["2022-02-22",13.8223,13.9114,13.6604,13.7333,504600.0],["2022-02-23",13.8628,14.0329,13.4499,13.4984,608600.0],["2022-02-24",13.1422,13.1988,12.8102,13.1745,1221800.0],["2022-02-25",13.2636,13.6442,13.1988,13.6118,765800.0],["2022-02-28",13.4094,13.7738,13.296,13.7333,1087500.0],["2022-03-01",13.6442,13.7171,12.9235,13.0855,1595400.0],["2022-03-02",13.2555,13.6523,13.1664,13.5794,938000.0],["2022-03-03",13.6199,13.6604,13.3932,13.4822,631300.0],["2022-03-04",13.1583,13.2312,12.8992,13.0126,720200.0],["2022-03-07",12.9154,12.9883,12.6239,12.6401,1062100.0],["2022-03-08",12.7859,13.1664,12.7859,12.8992,959200.0],["2022-03-09",13.2555,13.3446,12.9397,13.1017,904200.0],["2022-03-10",12.9721,13.2474,12.8668,13.2231,589300.0],["2022-03-11",13.2717,13.4822,13.2636,13.3365,954500.0],["2022-03-14",13.8547,13.8547,13.4013,13.5389,749600.0],["2022-03-15",13.5632,13.7414,13.2717,13.3527,1229500.0],["2022-03-16",13.4256,13.6766,13.4256,13.5389,880900.0],["2022-03-17",13.4256,13.5227,13.2393,13.4175,709800.0],["2022-03-18",13.3527,13.4013,13.0774,13.2555,1871800.0],["2022-03-21",13.4337,13.5146,13.1664,13.3608,934100.0],["2022-03-22",13.5551,13.6361,13.377,13.458,793200.0],["2022-03-23",13.377,13.4741,12.9964,13.0531,843400.0],["2022-03-24",13.126,13.2393,12.9964,13.1502,550700.0],["2022-03-25",13.1907,13.4984,13.1422,13.466,867900.0],["2022-03-28",13.4013,13.4094,13.1664,13.4013,802600.0],["2022-03-29",13.5875,13.6685,13.4013,13.5551,1253200.0],["2022-03-30",13.6037,13.6118,13.045,13.126,811300.0],["2022-03-31",13.045,13.2069,13.0045,13.0207,867500.0],["2022-04-01",13.1745,13.1826,12.8587,12.9397,901500.0],["2022-04-04",12.883,12.883,12.6401,12.7454,779600.0],["2022-04-05",12.7616,12.8506,12.5753,12.6158,932500.0],["2022-04-06",12.5915,12.6563,12.4377,12.4782,1085800.0],["2022-04-07",12.5025,12.5834,12.2595,12.3972,1045600.0],["2022-04-08",12.4782,12.551,12.381,12.4296,832800.0],["2022-04-11",12.4458,12.713,12.4458,12.5186,977900.0],["2022-04-12",12.551,12.7211,12.5106,12.5753,1204400.0],["2022-04-13",12.5105,12.7454,12.4215,12.7049,653200.0],["2022-04-14",12.6968,12.8102,12.5753,12.5996,644300.0],["2022-04-18",12.6158,12.7049,12.4215,12.5996,525000.0],["2022-04-19",12.6482,13.1745,12.6482,13.0369,989500.0],["2022-04-20",13.4013,13.4256,12.9802,13.0045,728600.0],["2022-04-21",13.0774,13.2312,12.9073,12.9478,1030100.0],["2022-04-22",12.9073,12.9154,12.5591,12.5672,887500.0],["2022-04-25",12.5106,12.6077,12.1462,12.4377,1010400.0],["2022-04-26",12.2595,12.4215,12.0004,12.0652,1015700.0],["2022-04-27",12.0407,12.1551,11.9508,12.0325,1096400.0],["2022-04-28",12.1224,12.2042,11.9508,12.1224,636600.0],["2022-04-29",12.1306,12.1306,11.6565,11.6892,912600.0],["2022-05-02",11.7464,11.9017,11.5911,11.82,828500.0],["2022-05-03",11.8363,11.9426,11.7137,11.8118,692200.0],["2022-05-04",11.8281,12.1796,11.7627,12.1306,952700.0],["2022-05-05",12.0407,12.0407,11.7055,11.8527,709800.0],["2022-05-06",11.8527,11.9181,11.5993,11.73,624600.0],["2022-05-09",11.6401,11.8772,11.6074,11.7546,1176300.0],["2022-05-10",11.8036,11.9426,11.4439,11.6728,854900.0],["2022-05-11",11.7137,11.8608,11.5093,11.5502,784600.0],["2022-05-12",11.542,11.5993,11.2805,11.5666,889200.0],["2022-05-13",11.5993,11.6892,11.4439,11.542,661700.0],["2022-05-16",11.493,11.681,11.4112,11.5666,837800.0],["2022-05-17",11.7709,11.9344,11.7055,11.9262,791100.0],["2022-05-18",11.632,11.6974,11.354,11.4031,1366800.0],["2022-05-19",11.2805,11.4113,11.1905,11.2396,1329500.0],["2022-05-20",11.3295,11.4276,11.1415,11.3704,848700.0],["2022-05-23",11.5666,11.681,11.4685,11.5339,842700.0],["2022-05-24",11.5175,11.5829,11.2641,11.493,729500.0],["2022-05-25",11.4603,11.7055,11.4358,11.5829,741800.0],["2022-05-26",11.6728,11.9508,11.6728,11.9017,1634900.0],["2022-05-27",11.8772,11.9671,11.8608,11.8854,841600.0],["2022-05-31",11.8118,11.9753,11.6892,11.9181,953600.0],["2022-06-01",11.9753,11.9753,11.632,11.7791,577100.0],["2022-06-02",11.7873,12.008,11.6974,11.9916,561800.0],["2022-06-03",11.9589,11.9998,11.8445,11.8854,572700.0],["2022-06-06",11.9671,12.0815,11.9099,12.0407,1102500.0],["2022-06-07",11.9181,12.0979,11.8935,12.0407,617800.0],["2022-06-08",11.9998,11.9998,11.7954,11.8527,584600.0],["2022-06-09",11.8363,11.9017,11.5747,11.5829,1124200.0],["2022-06-10",11.3867,11.5257,11.2723,11.3459,1092200.0],["2022-06-13",11.1415,11.4194,11.1006,11.2559,1282400.0],["2022-06-14",11.2641,11.6238,11.2232,11.5502,1630000.0],["2022-06-15",11.5911,11.7791,11.5257,11.6238,1546000.0],["2022-06-16",11.4358,11.5093,11.1006,11.1333,1314900.0],["2022-06-17",11.2232,11.4113,11.166,11.1987,2277300.0],["2022-06-21",11.3786,11.4848,11.2641,11.3949,885700.0],["2022-06-22",11.1905,11.4031,11.1905,11.3377,758900.0],["2022-06-23",11.2886,11.3459,10.978,11.1252,671400.0],["2022-06-24",11.1578,11.493,11.0434,11.4358,1173400.0],["2022-06-27",11.5339,11.5993,11.4031,11.5339,678700.0],["2022-06-28",11.632,11.7546,11.4766,11.4848,720500.0],["2022-06-29",11.493,11.493,11.2559,11.2968,709900.0],["2022-06-30",11.0761,11.4521,11.0434,11.3132,879800.0],["2022-07-01",11.2232,11.6074,11.1987,11.5584,803400.0],["2022-07-05",11.3295,11.5584,11.1905,11.5502,1198600.0],["2022-07-06",11.493,11.6074,11.3295,11.4848,882400.0],["2022-07-07",11.5093,11.6973,11.4439,11.4766,699600.0],["2022-07-08",11.542,11.5993,11.3704,11.5093,741600.0],["2022-07-11",11.4112,11.5584,11.3213,11.354,528500.0],["2022-07-12",11.2968,11.5666,11.2641,11.4276,650600.0],["2022-07-13",11.3459,11.3867,11.166,11.1824,594900.0],["2022-07-14",10.978,11.0271,10.8636,11.0189,496100.0],["2022-07-15",11.2396,11.4603,11.1333,11.4113,745900.0],["2022-07-18",11.5339,11.6647,11.4521,11.5339,794400.0],["2022-07-19",11.632,11.9017,11.5175,11.8118,952000.0],["2022-07-20",11.8363,12.008,11.7873,11.9589,984600.0],["2022-07-21",11.8445,11.9344,11.6728,11.8281,792300.0],["2022-07-22",11.8772,12.008,11.6892,11.7954,846700.0],["2022-07-25",11.9017,12.1388,11.8527,12.0734,850700.0],["2022-07-26",12.0161,12.1388,11.9834,12.0407,649200.0],["2022-07-27",12.0407,12.2777,12.0407,12.2205,716900.0],["2022-07-28",12.1957,12.2618,12.0637,12.2205,416200.0],["2022-07-29",12.2535,12.435,12.2535,12.4103,473200.0],["2022-08-01",12.3525,12.5506,12.2453,12.4433,592300.0],["2022-08-02",12.4185,12.4185,12.1875,12.1875,600600.0],["2022-08-03",12.2288,12.3195,12.0967,12.1957,577300.0],["2022-08-04",12.1957,12.2288,12.0967,12.105,466400.0],["2022-08-05",12.0967,12.237,12.0885,12.1957,445100.0],["2022-08-08",12.1545,12.3195,12.1132,12.204,536300.0],["2022-08-09",12.2288,12.27,12.1297,12.2453,571500.0],["2022-08-10",12.369,12.5341,12.369,12.4598,601600.0],["2022-08-11",12.5093,12.6083,12.5093,12.6001,422300.0],["2022-08-12",12.6248,12.7651,12.6001,12.7156,512700.0],["2022-08-15",12.5506,12.8311,12.5258,12.7651,478000.0],["2022-08-16",12.6991,12.9796,12.6743,12.9054,668000.0],["2022-08-17",12.7816,12.8641,12.6991,12.8311,418900.0],["2022-08-18",12.8476,12.9054,12.7156,12.8724,321700.0],["2022-08-19",12.7734,12.8146,12.6661,12.7651,1259500.0],["2022-08-22",12.6083,12.6991,12.4185,12.435,502200.0],["2022-08-23",12.468,12.5423,12.3113,12.3195,360600.0],["2022-08-24",12.2288,12.2783,12.1462,12.204,489000.0],["2022-08-25",12.1957,12.5011,12.1875,12.4598,551100.0],["2022-08-26",12.5506,12.5506,12.336,12.369,524300.0],["2022-08-29",12.303,12.303,12.0802,12.1132,602200.0],["2022-08-30",12.0967,12.1297,11.9977,12.0802,457400.0],["2022-08-31",12.171,12.2288,11.9399,11.9399,577200.0],["2022-09-01",11.8822,11.9317,11.7172,11.7914,630500.0],["2022-09-02",11.9565,12.0142,11.7089,11.7832,624800.0],["2022-09-06",11.8327,11.8409,11.3788,11.4944,948800.0],["2022-09-07",11.4449,11.6429,11.3788,11.6099,728600.0],["2022-09-08",11.5356,11.7254,11.4449,11.7007,686700.0],["2022-09-09",11.8244,11.8739,11.7337,11.8657,580500.0],["2022-09-12",11.9317,12.006,11.8327,11.9069,615800.0],["2022-09-13",11.7419,11.8739,11.5769,11.6429,711500.0],["2022-09-14",11.6677,11.7832,11.4449,11.5356,948000.0],["2022-09-15",11.5356,11.8822,11.5274,11.7832,1023100.0],["2022-09-16",11.7502,11.9565,11.6346,11.9482,2760300.0],["2022-09-19",11.7832,12.1792,11.4779,12.072,849300.0],["2022-09-20",12.006,12.1462,11.8987,12.0225,647500.0],["2022-09-21",12.039,12.2205,11.9152,11.9234,562400.0],["2022-09-22",11.9895,12.039,11.6842,11.7089,556700.0],["2022-09-23",11.5604,11.6429,11.3871,11.5191,798600.0],["2022-09-26",11.4036,11.5521,11.3128,11.3293,721600.0],["2022-09-27",11.3293,11.4531,11.1478,11.2138,880000.0],["2022-09-28",11.1808,11.3211,11.0735,11.1643,1073000.0],["2022-09-29",10.9993,11.024,10.4052,10.4299,1292500.0],["2022-09-30",10.3969,10.5867,10.2979,10.4299,1101800.0],["2022-10-03",10.6115,10.7517,10.3639,10.6692,849200.0],["2022-10-04",10.7435,11.2551,10.7435,11.2551,971300.0],["2022-10-05",11.123,11.2716,11.057,11.2221,599000.0],["2022-10-06",11.1148,11.1726,10.958,10.991,558400.0],["2022-10-07",10.9663,10.9663,10.7517,10.8012,696200.0],["2022-10-10",10.958,11.0158,10.7517,10.7517,585200.0],["2022-10-11",10.7105,10.9168,10.6527,10.8012,685300.0],["2022-10-12",10.8012,10.9333,10.6362,10.7847,623800.0],["2022-10-13",10.694,11.2881,10.6197,11.2468,747300.0],["2022-10-14",11.3376,11.5026,11.123,11.1643,521100.0],["2022-10-17",11.3376,11.4861,11.3128,11.4531,646300.0],["2022-10-18",11.5604,11.6511,11.3128,11.3871,614000.0],["2022-10-19",11.2798,11.4284,11.0653,11.2303,636200.0],["2022-10-20",11.2138,11.2386,10.6197,10.7435,798000.0],["2022-10-21",10.8177,10.9828,10.7105,10.8673,743000.0],["2022-10-24",11.0653,11.1148,10.9085,10.9168,990300.0],["2022-10-25",11.3128,11.3211,10.9663,10.991,837400.0],["2022-10-26",10.9993,11.0653,10.5372,10.6857,1238300.0],["2022-10-27",10.8012,11.057,10.727,10.8177,832300.0],["2022-10-28",10.8425,11.0653,10.7435,11.0323,712100.0],["2022-10-31",10.9828,11.2881,10.9168,11.1973,789400.0],["2022-11-01",11.2468,11.2468,11.0405,11.0653,916000.0],["2022-11-02",10.9902,11.132,10.8068,10.8235,792400.0],["2022-11-03",10.7568,10.8735,10.6317,10.8318,517900.0],["2022-11-04",10.9986,11.1487,10.9235,11.132,485600.0],["2022-11-07",11.1904,11.2654,11.0736,11.157,462700.0],["2022-11-08",11.1654,11.207,11.0069,11.057,399200.0],["2022-11-09",11.0319,11.0569,10.8652,10.8818,453300.0],["2022-11-10",11.1654,11.599,11.0986,11.4989,714400.0],["2022-11-11",11.5322,11.6573,11.4822,11.5322,517500.0],["2022-11-14",11.4989,11.5072,11.207,11.2154,790900.0],["2022-11-15",11.3238,11.4906,11.2154,11.3154,471100.0],["2022-11-16",11.3154,11.3655,11.0986,11.1237,501800.0],["2022-11-17",11.0486,11.2154,10.9152,11.0903,640600.0],["2022-11-18",11.2988,11.3154,11.1153,11.1487,470800.0],["2022-11-21",11.1487,11.2654,11.132,11.2571,389400.0],["2022-11-22",11.3071,11.3738,11.2321,11.3405,342000.0],["2022-11-23",11.3321,11.3822,11.2654,11.3071,286600.0],["2022-11-25",11.3738,11.4489,11.3405,11.3571,184400.0],["2022-11-28",11.2321,11.3238,11.132,11.1904,457900.0],["2022-11-29",11.1654,11.3238,11.1654,11.2821,282200.0],["2022-11-30",11.1987,11.3738,10.9485,11.3571,701900.0],["2022-12-01",11.4238,11.4238,11.1737,11.3405,514100.0],["2022-12-02",11.2237,11.3988,11.182,11.3822,420700.0],["2022-12-05",11.2904,11.3405,10.9569,11.057,1168500.0],["2022-12-06",11.0153,11.1237,10.9152,11.057,768400.0],["2022-12-07",11.057,11.157,10.9652,11.0486,474900.0],["2022-12-08",11.0736,11.1904,10.9652,11.0319,603000.0],["2022-12-09",10.9569,11.082,10.8985,11.0069,348100.0],["2022-12-12",11.0069,11.1904,10.8902,11.0986,641600.0],["2022-12-13",11.2654,11.3822,10.8151,10.8652,1198600.0],["2022-12-14",10.8652,10.9485,10.59,10.59,942000.0],["2022-12-15",10.4899,10.5983,10.4399,10.565,808200.0],["2022-12-16",10.4983,10.59,10.4149,10.4899,1995400.0],["2022-12-19",10.4899,10.6734,10.4065,10.5233,840800.0],["2022-12-20",10.5316,10.6067,10.3398,10.3482,760900.0],["2022-12-21",10.3982,10.7818,10.3982,10.7401,648800.0],["2022-12-22",10.6734,10.6984,10.4566,10.6734,621200.0],["2022-12-23",10.6567,10.8151,10.6484,10.7651,350400.0],["2022-12-27",10.7734,10.8568,10.6901,10.8318,334700.0],["2022-12-28",10.8568,10.9152,10.7234,10.7317,415400.0],["2022-12-29",10.7818,10.9402,10.7317,10.9069,351800.0],["2022-12-30",10.8568,10.9152,10.4733,10.6817,890300.0],["2023-01-03",10.7484,10.8652,10.64,10.8068,672000.0],["2023-01-04",10.8485,10.9485,10.6484,10.6984,661100.0],["2023-01-05",10.6233,10.7317,10.5233,10.6901,410600.0],["2023-01-06",10.7568,11.0153,10.7401,10.9736,357500.0],["2023-01-09",10.8068,10.8902,10.4065,10.4733,959300.0],["2023-01-10",10.4649,10.4733,10.2314,10.4649,775300.0],["2023-01-11",10.5149,10.6484,10.4733,10.5566,649500.0],["2023-01-12",10.615,10.7818,10.5733,10.6734,665500.0],["2023-01-13",10.5066,10.8568,10.3899,10.8401,930700.0],["2023-01-17",10.8818,10.8818,10.6901,10.7484,469900.0],["2023-01-18",10.6984,10.7484,10.5733,10.6233,1027700.0],["2023-01-19",10.5316,10.6317,10.4732,10.5733,717600.0],["2023-01-20",10.6484,10.8235,10.5983,10.8151,575200.0],["2023-01-23",10.8318,10.9569,10.7568,10.8818,768800.0],["2023-01-24",10.565,10.6567,10.1397,10.3565,763000.0],["2023-01-25",10.2564,10.4149,10.0563,10.2064,781700.0],["2023-01-26",10.2731,10.3648,10.1564,10.3398,1036000.0],["2023-01-27",10.3315,10.4899,10.3065,10.4816,634000.0],["2023-01-30",10.4566,10.5733,10.4399,10.5233,565900.0],["2023-01-31",10.5483,10.7901,10.4733,10.7484,902900.0],["2023-02-01",10.681,11.0772,10.6304,10.9929,1046600.0],["2023-02-02",11.0013,11.5746,11.0013,11.5577,760400.0],["2023-02-03",11.524,11.642,11.3638,11.6167,1079500.0],["2023-02-06",11.5661,11.5914,11.2795,11.3807,718600.0],["2023-02-07",11.3048,11.6252,11.2289,11.4818,976900.0],["2023-02-08",11.406,11.4566,11.2542,11.288,478400.0],["2023-02-09",11.3807,11.3807,11.1362,11.2037,491000.0],["2023-02-10",11.1531,11.2205,11.0688,11.0772,578200.0],["2023-02-13",11.0688,11.2205,10.917,11.1868,337100.0],["2023-02-14",11.1531,11.2121,11.0098,11.1446,623700.0],["2023-02-15",11.0182,11.288,10.9929,11.2542,340200.0],["2023-02-16",11.1531,11.1952,11.0688,11.1025,343900.0],["2023-02-17",11.1278,11.2542,11.0519,11.2121,474000.0],["2023-02-21",11.1025,11.1278,10.917,10.9255,768100.0],["2023-02-22",10.9339,10.976,10.7653,10.8496,943900.0],["2023-02-23",10.8749,10.976,10.7906,10.8749,498500.0],["2023-02-24",10.74,10.8917,10.7231,10.8917,550900.0],["2023-02-27",10.9423,11.0603,10.8749,10.9002,335700.0],["2023-02-28",10.9002,10.9423,10.7653,10.799,764100.0],["2023-03-01",10.7653,10.7821,10.6388,10.6978,515300.0],["2023-03-02",10.6557,10.6641,10.5124,10.6641,478700.0],["2023-03-03",10.6978,10.8074,10.6051,10.7737,454300.0],["2023-03-06",10.799,10.9086,10.4702,10.5461,985400.0],["2023-03-07",10.5124,10.5124,10.2342,10.3101,936400.0],["2023-03-08",10.3438,10.5377,10.2848,10.4787,693900.0],["2023-03-09",10.3859,10.3859,9.7621,9.8717,1436800.0],["2023-03-10",9.6947,9.9307,9.349,9.7452,1673400.0],["2023-03-13",9.2732,9.8886,8.6325,8.9275,3176700.0],["2023-03-14",9.6188,9.9391,8.6577,8.8854,2391700.0],["2023-03-15",8.5144,9.0877,8.3711,9.0034,2439100.0],["2023-03-16",8.9359,9.7199,8.8938,9.467,1806200.0],["2023-03-17",9.2394,9.3743,8.8769,8.9275,2873500.0],["2023-03-20",9.1383,9.2647,8.7926,8.8179,1466300.0],["2023-03-21",9.1383,9.2563,8.9444,9.0455,1351300.0],["2023-03-22",9.0202,9.0624,8.6325,8.6746,1593600.0],["2023-03-23",8.8264,8.8685,8.2615,8.2615,1853900.0],["2023-03-24",8.1857,8.6409,8.1604,8.624,1313600.0],["2023-03-27",8.9022,8.9781,8.5987,8.6072,923000.0],["2023-03-28",8.6746,8.7083,8.5144,8.6409,882000.0],["2023-03-29",8.6999,8.8348,8.4723,8.5819,957400.0],["2023-03-30",8.624,8.6409,8.2531,8.2868,2526000.0],["2023-03-31",8.3627,8.3796,8.1941,8.2784,2403200.0],["2023-04-03",8.3037,8.4554,8.211,8.3627,940500.0],["2023-04-04",8.3796,8.388,7.9749,8.1267,1088500.0],["2023-04-05",7.9918,8.1182,7.9496,8.0002,745700.0],["2023-04-06",8.0255,8.2362,8.0255,8.1351,986300.0],["2023-04-10",8.0676,8.2953,8.0339,8.2531,1093800.0],["2023-04-11",8.2784,8.2953,8.1604,8.1857,604300.0],["2023-04-12",8.2531,8.3037,7.9496,7.9749,880900.0],["2023-04-13",7.9918,8.211,7.9075,8.1182,1138900.0],["2023-04-14",8.2953,8.3627,7.9412,8.0002,823300.0],["2023-04-17",8.0592,8.1857,7.8906,8.0929,1894000.0],["2023-04-18",8.1941,8.1941,7.9749,8.0255,1299000.0],["2023-04-19",8.0423,8.4133,8.0339,8.329,1131700.0],["2023-04-20",8.2025,8.2615,8.0929,8.1519,1006000.0],["2023-04-21",8.1351,8.1772,8.0086,8.1688,1029000.0],["2023-04-24",8.1772,8.27,8.0929,8.1267,820800.0],["2023-04-25",8.0676,8.1267,7.6293,7.6799,1114500.0],["2023-04-26",7.6461,7.7473,7.545,7.6546,1294500.0],["2023-04-27",7.6883,7.7473,7.5871,7.7136,1215000.0],["2023-04-28",7.7726,7.8653,7.6293,7.6714,1200400.0],["2023-05-01",7.6461,7.7136,7.4438,7.5028,1224100.0],["2023-05-02",7.4691,7.4691,6.7694,6.8116,1889800.0],["2023-05-03",6.8888,7.1719,6.8287,6.8802,2225700.0],["2023-05-04",6.6657,6.7172,6.3655,6.5199,2163000.0],["2023-05-05",6.8201,6.9917,6.7515,6.9059,2449200.0],["2023-05-08",7.0518,7.129,6.6743,6.6743,1222800.0],["2023-05-09",6.6142,6.7,6.4255,6.6142,1153800.0],["2023-05-10",6.7515,6.803,6.4941,6.6142,886900.0],["2023-05-11",6.477,6.5885,6.4341,6.4684,918300.0],["2023-05-12",6.5199,6.64,6.3998,6.4941,848700.0],["2023-05-15",6.4856,6.7515,6.4856,6.7,1312300.0],["2023-05-16",6.7,6.8373,6.5628,6.5713,1184700.0],["2023-05-17",6.7258,7.1375,6.6914,7.1032,1241000.0],["2023-05-18",7.1032,7.2748,7.0089,7.1804,1402800.0],["2023-05-19",7.2662,7.3005,6.8802,6.9745,1115300.0],["2023-05-22",7.0518,7.2576,6.9231,7.2319,798900.0],["2023-05-23",7.2491,7.5579,7.2319,7.3777,1215100.0],["2023-05-24",7.3091,7.4635,7.189,7.2319,584800.0],["2023-05-25",7.1633,7.2576,7.0174,7.1118,582300.0],["2023-05-26",7.1118,7.1804,6.966,7.1633,671600.0],["2023-05-30",7.1804,7.2233,7.0003,7.1719,759800.0],["2023-05-31",7.1118,7.1547,6.803,6.8802,987800.0],["2023-06-01",6.9317,7.1375,6.8201,6.966,885300.0],["2023-06-02",7.1204,7.5493,7.0861,7.5236,1143800.0],["2023-06-05",7.515,7.515,7.1633,7.2834,866200.0],["2023-06-06",7.2576,7.9354,7.2576,7.8153,1005900.0],["2023-06-07",7.9182,8.167,7.8238,8.064,1146100.0],["2023-06-08",8.0297,8.0726,7.6952,7.8067,1252900.0],["2023-06-09",7.8153,7.8496,7.6952,7.7552,815600.0],["2023-06-12",7.7466,7.9268,7.5922,7.678,904400.0],["2023-06-13",7.7209,7.9268,7.618,7.8067,936600.0],["2023-06-14",7.8238,7.8925,7.515,7.5407,964700.0],["2023-06-15",7.4979,7.7295,7.4979,7.7037,869800.0],["2023-06-16",7.5922,7.7552,7.4292,7.618,3220000.0],["2023-06-20",7.6265,7.7638,7.4635,7.4979,857200.0],["2023-06-21",7.4807,7.4893,7.3177,7.3263,570800.0],["2023-06-22",7.3005,7.3005,7.0518,7.1204,760100.0],["2023-06-23",7.0174,7.1547,6.966,7.0346,1064400.0],["2023-06-26",7.0518,7.189,7.0432,7.1032,694600.0],["2023-06-27",7.1204,7.2319,6.9831,7.1375,549400.0],["2023-06-28",7.1032,7.1719,7.0089,7.1547,841800.0],["2023-06-29",7.2233,7.3692,7.2148,7.3349,793000.0],["2023-06-30",7.3949,7.4035,7.2148,7.2233,786000.0],["2023-07-03",7.2405,7.4121,7.2405,7.3777,391800.0],["2023-07-05",7.3177,7.3692,7.1976,7.2748,730700.0],["2023-07-06",7.2062,7.2233,6.9831,7.1032,794700.0],["2023-07-07",7.129,7.4378,7.129,7.3434,1503300.0],["2023-07-10",7.292,7.5064,7.2834,7.352,881700.0],["2023-07-11",7.4035,7.4464,7.292,7.4292,1032000.0],["2023-07-12",7.618,7.7381,7.5322,7.5836,1198600.0],["2023-07-13",7.6351,7.8153,7.5836,7.6952,942600.0],["2023-07-14",7.7552,7.7724,7.4721,7.5665,715800.0],["2023-07-17",7.5579,7.781,7.5493,7.7209,650600.0],["2023-07-18",7.7466,8.0812,7.7209,8.0212,979700.0],["2023-07-19",8.0812,8.3643,7.9954,8.3472,886700.0],["2023-07-20",8.3128,8.3214,8.0898,8.2528,961100.0],["2023-07-21",8.33,8.33,8.1413,8.1842,884500.0],["2023-07-24",8.3128,8.656,8.2785,8.5445,1018500.0],["2023-07-25",8.5702,8.7418,8.4844,8.5187,1136000.0],["2023-07-26",8.5959,9.1707,8.5959,9.0678,1438700.0],["2023-07-27",9.1107,9.3852,9.0592,9.1278,1432200.0],["2023-07-28",9.2479,9.4367,9.1364,9.3509,946000.0],["2023-07-31",9.3509,9.4109,9.2222,9.3166,912200.0],["2023-08-01",9.2651,9.2651,9.0506,9.1879,662300.0],["2023-08-02",9.0488,9.1966,8.9445,9.1618,628200.0],["2023-08-03",9.1357,9.3617,9.0053,9.2748,542900.0],["2023-08-04",9.2574,9.3617,9.2139,9.2487,540500.0],["2023-08-07",9.2574,9.3878,9.1879,9.3791,696900.0],["2023-08-08",9.1357,9.2574,8.9097,9.2313,897100.0],["2023-08-09",9.1879,9.1879,9.014,9.0488,1058100.0],["2023-08-10",9.1096,9.2313,8.9706,9.0314,1264800.0],["2023-08-11",8.9879,9.1183,8.9532,9.014,1229900.0],["2023-08-14",8.9271,8.9358,8.7446,8.8315,725700.0],["2023-08-15",8.6924,8.7185,8.5359,8.5707,831200.0],["2023-08-16",8.5533,8.6837,8.5099,8.5186,1097700.0],["2023-08-17",8.5881,8.6489,8.4838,8.4925,789400.0],["2023-08-18",8.3882,8.5707,8.3534,8.5186,1268800.0],["2023-08-21",8.5446,8.5794,8.3186,8.3795,586400.0],["2023-08-22",8.3969,8.4664,8.1187,8.1274,549000.0],["2023-08-23",8.1187,8.2491,8.0231,8.2143,485700.0],["2023-08-24",8.1796,8.4142,8.1535,8.2926,536300.0],["2023-08-25",8.3099,8.4056,8.1013,8.1969,447600.0],["2023-08-28",8.2578,8.4056,8.2578,8.3534,404000.0],["2023-08-29",8.3708,8.5012,8.2839,8.449,552700.0],["2023-08-30",8.4403,8.4664,8.3534,8.3969,410700.0],["2023-08-31",8.4056,8.5099,8.3795,8.4056,470100.0],["2023-09-01",8.4925,8.6663,8.4925,8.5881,640600.0],["2023-09-05",8.5099,8.5359,8.3621,8.3882,538000.0],["2023-09-06",8.3882,8.449,8.1622,8.2143,482300.0],["2023-09-07",8.1535,8.2143,8.0318,8.0926,625600.0],["2023-09-08",8.11,8.1709,7.9796,8.1361,546600.0],["2023-09-11",8.1709,8.2317,8.0492,8.1013,585700.0],["2023-09-12",8.1187,8.2143,8.0057,8.0926,650400.0],["2023-09-13",8.1013,8.1535,7.8579,7.9449,717800.0],["2023-09-14",8.0405,8.1448,8.0231,8.1013,1101500.0],["2023-09-15",8.0666,8.1361,7.9362,8.0057,3448000.0],["2023-09-18",8.0405,8.0405,7.8232,7.8753,620500.0],["2023-09-19",7.9014,7.9535,7.8319,7.8753,487300.0],["2023-09-20",7.9449,8.0057,7.8145,7.8145,579300.0],["2023-09-21",7.7623,7.8405,7.658,7.7275,601200.0],["2023-09-22",7.7362,7.8492,7.6145,7.6493,521200.0],["2023-09-25",7.6319,7.7449,7.5537,7.7275,483700.0],["2023-09-26",7.6232,7.8232,7.6232,7.658,788600.0],["2023-09-27",7.7275,7.7623,7.5363,7.5798,944300.0],["2023-09-28",7.5276,7.6406,7.4494,7.545,1282600.0],["2023-09-29",7.6319,7.7275,7.5711,7.6928,972900.0],["2023-10-02",7.6928,7.7275,7.5189,7.5798,777800.0],["2023-10-03",7.5189,7.5276,7.3799,7.4494,869700.0],["2023-10-04",7.4581,7.5102,7.3625,7.4755,725800.0],["2023-10-05",7.4494,7.6406,7.4407,7.6145,694100.0],["2023-10-06",7.5102,7.771,7.4842,7.6667,846800.0],["2023-10-09",7.6232,7.7797,7.6145,7.7189,559500.0],["2023-10-10",7.7971,7.8927,7.7971,7.8492,548500.0],["2023-10-11",7.8753,8.0057,7.7884,7.884,452900.0],["2023-10-12",7.8927,7.9101,7.771,7.9014,493300.0],["2023-10-13",7.9796,8.0405,7.7536,7.7797,702500.0],["2023-10-16",7.8579,7.9883,7.8579,7.9709,544900.0],["2023-10-17",7.9014,8.3447,7.9014,8.2578,864100.0],["2023-10-18",8.1796,8.1796,7.9188,7.9362,754500.0],["2023-10-19",7.9449,8.0666,7.7362,7.7623,885700.0],["2023-10-20",7.7884,7.9275,7.5624,7.5885,1257900.0],["2023-10-23",7.1365,7.5276,7.093,7.2755,1213300.0],["2023-10-24",7.3885,7.4494,7.1886,7.2408,860800.0],["2023-10-25",7.1799,7.3103,7.0843,7.2147,959900.0],["2023-10-26",7.2755,7.6667,7.2668,7.6319,1350200.0],["2023-10-27",7.6232,7.6841,7.3625,7.4494,657700.0],["2023-10-30",7.545,7.6754,7.4929,7.6493,708100.0],["2023-10-31",7.6406,7.7102,7.5537,7.6145,419700.0],["2023-11-01",7.6145,7.6764,7.5174,7.6322,759700.0],["2023-11-02",7.7382,8.1357,7.7382,8.1181,751700.0],["2023-11-03",8.3742,8.6039,8.3566,8.4802,677100.0],["2023-11-06",8.4891,8.5421,8.4007,8.5421,675600.0],["2023-11-07",8.4891,8.4891,8.3389,8.4096,926700.0],["2023-11-08",8.3654,8.4361,8.1446,8.1799,527600.0],["2023-11-09",8.2241,8.2594,8.0474,8.0916,541200.0],["2023-11-10",8.1534,8.1622,8.0297,8.0827,398400.0],["2023-11-13",8.0209,8.1799,7.9679,8.1269,383000.0],["2023-11-14",8.5067,8.9926,8.4449,8.8247,929200.0],["2023-11-15",8.8159,9.0191,8.7982,8.9661,795800.0],["2023-11-16",8.9573,8.9573,8.7364,8.8247,442800.0],["2023-11-17",8.9396,9.0544,8.8777,8.9573,787700.0],["2023-11-20",8.9573,8.9573,8.8424,8.8954,483100.0],["2023-11-21",8.8866,8.8866,8.6392,8.6481,441100.0],["2023-11-22",8.7629,8.7717,8.6392,8.6922,372100.0],["2023-11-24",8.6834,8.7541,8.6216,8.6304,210200.0],["2023-11-27",8.5862,8.6392,8.4537,8.5067,676600.0],["2023-11-28",8.5244,8.5421,8.3477,8.5332,1110500.0],["2023-11-29",8.6304,8.9131,8.6304,8.7452,782500.0],["2023-11-30",8.7894,8.8247,8.6392,8.6569,644900.0],["2023-12-01",8.6039,9.1604,8.5332,9.1074,962600.0],["2023-12-04",9.0368,9.2841,8.9661,9.2134,905000.0],["2023-12-05",9.1693,9.2664,9.0633,9.2223,636100.0],["2023-12-06",9.3283,9.5844,9.2399,9.2576,986000.0],["2023-12-07",9.2929,9.5844,9.2664,9.5314,1020100.0],["2023-12-08",9.5933,9.7611,9.5226,9.7434,860000.0],["2023-12-11",9.7081,9.7876,9.6286,9.7523,835900.0],["2023-12-12",9.7434,9.9201,9.6551,9.7434,1137600.0],["2023-12-13",9.8229,10.459,9.7346,10.459,1149400.0],["2023-12-14",10.7681,11.0508,10.5473,10.671,1474100.0],["2023-12-15",10.724,10.7328,10.4148,10.512,2336200.0],["2023-12-18",10.6091,10.671,10.4236,10.4501,616300.0],["2023-12-19",10.4501,10.7151,10.406,10.6091,753800.0],["2023-12-20",10.618,10.8388,10.4236,10.4236,905100.0],["2023-12-21",10.5561,10.6268,10.4855,10.5915,601100.0],["2023-12-22",10.6621,10.8565,10.6268,10.671,678500.0],["2023-12-26",10.7505,10.936,10.6886,10.9095,663400.0],["2023-12-27",10.936,11.042,10.8565,10.9625,561700.0],["2023-12-28",10.883,10.9978,10.883,10.9448,421300.0],["2023-12-29",10.9006,10.9183,10.6621,10.671,677200.0],["2024-01-02",10.565,10.8211,10.565,10.5915,772600.0],["2024-01-03",10.5738,10.5738,10.2205,10.247,620400.0],["2024-01-04",10.3,10.406,10.247,10.3441,766900.0],["2024-01-05",10.2558,10.5208,10.247,10.406,868700.0],["2024-01-08",10.3795,10.5385,10.3353,10.5296,466800.0],["2024-01-09",10.3618,10.4236,10.3088,10.3883,374900.0],["2024-01-10",10.3176,10.4413,10.2646,10.4325,469400.0],["2024-01-11",10.3,10.3353,10.1321,10.2735,547000.0],["2024-01-12",10.3883,10.4325,10.0703,10.2028,461300.0],["2024-01-16",10.0261,10.1851,9.9819,10.0349,492800.0],["2024-01-17",9.8318,10.0526,9.7611,9.9554,659800.0],["2024-01-18",10.0261,10.353,9.8936,10.0173,603100.0],["2024-01-19",10.1056,10.2646,9.9554,10.2646,589700.0],["2024-01-22",10.3618,10.5473,10.3265,10.5385,767900.0],["2024-01-23",10.6003,10.6445,10.3265,10.4325,492000.0],["2024-01-24",10.4943,10.6003,10.3618,10.459,729600.0],["2024-01-25",10.5915,10.6268,10.2293,10.3883,1400700.0],["2024-01-26",10.4678,10.5208,10.353,10.4501,577200.0],["2024-01-29",10.4236,10.5826,10.3618,10.5561,739900.0],["2024-01-30",10.3706,10.4413,9.9819,10.0879,990700.0],["2024-01-31",9.8229,10.1233,9.6551,9.7876,1951200.0],["2024-02-01",9.8583,9.9554,9.3813,9.6551,884900.0],["2024-02-02",9.4166,9.6904,9.3636,9.6374,721800.0],["2024-02-05",9.4784,9.5756,9.3283,9.5049,810400.0],["2024-02-06",9.4784,9.6109,9.4166,9.4961,665900.0],["2024-02-07",9.4431,9.4784,9.2488,9.3901,755200.0],["2024-02-08",9.3364,9.5065,9.3274,9.4975,654600.0],["2024-02-09",9.5244,9.6944,9.3811,9.6586,702200.0],["2024-02-12",9.6944,10.0704,9.6586,9.9898,986000.0],["2024-02-13",9.6497,9.775,9.4707,9.7571,2076600.0],["2024-02-14",9.8735,9.9719,9.6676,9.784,1083800.0],["2024-02-15",9.8466,10.321,9.8287,10.2673,810600.0],["2024-02-16",10.1331,10.33,10.0615,10.2673,814900.0],["2024-02-20",10.1152,10.2763,9.6586,10.0256,741600.0],["2024-02-21",9.9898,10.2226,9.8645,9.9361,584000.0],["2024-02-22",9.8824,9.9361,9.7392,9.8198,595900.0],["2024-02-23",9.8645,9.9361,9.7482,9.7571,450600.0],["2024-02-26",9.7303,9.8198,9.587,9.7034,672000.0],["2024-02-27",9.7571,9.8735,9.6855,9.7392,446600.0],["2024-02-28",9.6586,9.7213,9.5781,9.5781,439800.0],["2024-02-29",9.775,9.9451,9.7303,9.8198,475300.0],["2024-03-01",9.7482,9.775,9.5333,9.7571,471400.0],["2024-03-04",9.7392,9.963,9.7034,9.7124,442700.0],["2024-03-05",9.6497,10.0615,9.6497,10.0167,580600.0],["2024-03-06",10.0346,10.2405,9.7661,10.0704,735500.0],["2024-03-07",10.1868,10.2852,10.0346,10.0794,503800.0],["2024-03-08",10.2315,10.2852,10.0525,10.1331,545800.0],["2024-03-11",10.1062,10.151,10.0167,10.0436,414200.0],["2024-03-12",10.0525,10.0615,9.8914,9.9182,480900.0],["2024-03-13",9.8914,10.0346,9.8377,9.8914,481000.0],["2024-03-14",9.8198,9.8287,9.4349,9.4975,729400.0],["2024-03-15",9.4796,9.6855,9.4796,9.6407,1652500.0],["2024-03-18",9.6586,9.7213,9.5065,9.5512,437100.0],["2024-03-19",9.5602,9.6944,9.5423,9.5691,412000.0],["2024-03-20",9.5691,10.0973,9.4975,9.9719,507300.0],["2024-03-21",10.0346,10.2047,10.0346,10.151,638700.0],["2024-03-22",10.1868,10.2226,9.8735,9.8735,379600.0],["2024-03-25",9.9451,10.0704,9.9272,9.954,384700.0],["2024-03-26",9.9988,10.0167,9.7929,9.8019,346600.0],["2024-03-27",9.8735,10.2315,9.8735,10.2315,603000.0],["2024-03-28",10.2047,10.3479,10.1778,10.3031,812100.0],["2024-04-01",10.2942,10.2942,9.9719,9.9719,520500.0],["2024-04-02",9.8556,9.9809,9.7123,9.8108,709900.0],["2024-04-03",9.7303,9.8556,9.7123,9.7571,482700.0],["2024-04-04",9.8914,9.9809,9.7123,9.7213,409300.0],["2024-04-05",9.7213,9.7929,9.6586,9.7124,368400.0],["2024-04-08",9.7392,9.8914,9.7123,9.8466,301000.0],["2024-04-09",9.8914,9.963,9.8377,9.9182,293700.0],["2024-04-10",9.6765,9.6765,9.3006,9.4886,826500.0],["2024-04-11",9.6049,9.6049,9.3632,9.5333,436200.0],["2024-04-12",9.3901,9.4886,9.3453,9.4617,350700.0],["2024-04-15",9.4617,9.6228,9.3095,9.4438,529300.0],["2024-04-16",9.3543,9.3722,9.2111,9.2379,399500.0],["2024-04-17",9.3722,9.3811,9.1932,9.2021,492800.0],["2024-04-18",9.1932,9.3722,9.1753,9.3274,548400.0],["2024-04-19",9.2737,9.6049,9.2737,9.596,610000.0],["2024-04-22",9.6139,9.7661,9.5333,9.6497,539500.0],["2024-04-23",9.6139,9.9272,9.596,9.8466,547100.0],["2024-04-24",9.8019,9.9361,9.7123,9.9093,1183500.0],["2024-04-25",9.8287,9.8914,9.6586,9.8198,596800.0],["2024-04-26",9.8019,9.9272,9.7929,9.8108,413500.0],["2024-04-29",9.6318,9.8019,8.7724,8.8888,1894000.0],["2024-04-30",8.8799,9.0947,8.8262,8.9694,1532200.0],["2024-05-01",9.0141,9.399,8.9604,9.1753,892800.0],["2024-05-02",9.2558,9.5065,9.229,9.4975,892800.0],["2024-05-03",9.6676,9.7303,9.5423,9.7034,796900.0],["2024-05-06",9.8108,9.9182,9.6765,9.6944,787300.0],["2024-05-07",9.7482,9.784,9.5691,9.6049,1145600.0],["2024-05-08",9.5052,9.7138,9.478,9.6956,476200.0],["2024-05-09",9.6866,9.8498,9.6684,9.8317,913000.0],["2024-05-10",9.8317,9.9677,9.8135,9.9405,591700.0],["2024-05-13",10.004,10.0131,9.8045,9.8135,874400.0],["2024-05-14",9.9042,9.9405,9.7954,9.8498,576100.0],["2024-05-15",9.9768,10.0221,9.7773,9.8589,472200.0],["2024-05-16",9.8226,9.9314,9.7954,9.8589,513100.0],["2024-05-17",9.9224,10.0131,9.868,9.9133,413100.0],["2024-05-20",9.9405,9.9496,9.7319,9.7319,387600.0],["2024-05-21",9.6866,9.8498,9.6866,9.7047,457600.0],["2024-05-22",9.6593,9.75,9.5687,9.6231,369700.0],["2024-05-23",9.6593,9.6593,9.2875,9.3419,427500.0],["2024-05-24",9.4054,9.4961,9.3056,9.4235,807300.0],["2024-05-28",9.487,9.614,9.3238,9.3782,535100.0],["2024-05-29",9.224,9.2693,9.088,9.1786,568100.0],["2024-05-30",9.3419,9.4417,9.2784,9.3963,523300.0],["2024-05-31",9.4417,9.5687,9.4054,9.5505,493200.0],["2024-06-03",9.6775,9.6775,9.3963,9.4235,692100.0],["2024-06-04",9.3147,9.3691,9.1787,9.1877,674100.0],["2024-06-05",9.224,9.2603,9.1605,9.1877,821000.0],["2024-06-06",9.224,9.3056,9.1514,9.2331,426800.0],["2024-06-07",9.1424,9.2603,9.1061,9.2421,3044900.0],["2024-06-10",9.1605,9.1605,8.9791,9.0335,570200.0],["2024-06-11",8.9519,9.0245,8.8884,8.97,551600.0],["2024-06-12",9.2512,9.3873,9.097,9.224,660000.0],["2024-06-13",9.1514,9.4326,8.961,9.1152,1108700.0],["2024-06-14",9.0154,9.0517,8.9066,9.0154,708300.0],["2024-06-17",8.9973,9.1968,8.9519,9.1877,548400.0],["2024-06-18",9.2059,9.2875,9.1514,9.224,750700.0],["2024-06-20",9.1605,9.2693,9.1333,9.2059,359000.0],["2024-06-21",9.1968,9.2603,9.1152,9.2512,1726100.0],["2024-06-24",9.3238,9.4961,9.2875,9.3691,511200.0],["2024-06-25",9.3147,9.3873,9.2331,9.2693,547900.0],["2024-06-26",9.2603,9.4054,9.1877,9.3873,532900.0],["2024-06-27",9.3419,9.4507,9.2693,9.4326,433900.0],["2024-06-28",9.5596,9.8135,9.5324,9.741,1226300.0],["2024-07-01",9.7138,9.8226,9.614,9.6412,436600.0],["2024-07-02",9.5868,9.7682,9.5868,9.7138,414300.0],["2024-07-03",9.75,9.75,9.5233,9.5324,307800.0],["2024-07-05",9.5414,9.5777,9.3419,9.4054,512300.0],["2024-07-08",9.3691,9.5324,9.3419,9.4054,405300.0],["2024-07-09",9.3963,9.5596,9.351,9.5596,503700.0],["2024-07-10",9.5596,9.9224,9.5596,9.9042,845300.0],["2024-07-11",10.131,10.3487,9.7954,10.2942,1338600.0],["2024-07-12",10.4121,10.4938,10.2761,10.3668,1035300.0],["2024-07-15",10.5482,10.8566,10.4847,10.6752,1052800.0],["2024-07-16",10.8112,11.3735,10.7568,11.3191,1184200.0],["2024-07-17",11.1559,11.827,11.1559,11.7273,1273000.0],["2024-07-18",11.5912,11.8815,11.4008,11.4824,973700.0],["2024-07-19",11.4642,11.6819,11.4189,11.5096,788400.0],["2024-07-22",11.428,11.691,11.3191,11.6456,570100.0],["2024-07-23",11.5096,12.0175,11.5096,11.9087,850800.0],["2024-07-24",11.827,12.0266,11.6456,11.6547,500500.0],["2024-07-25",11.6728,12.1717,11.4733,11.9994,3258900.0],["2024-07-26",12.1445,12.2896,11.9903,12.2624,994900.0],["2024-07-29",12.208,12.3259,11.7273,11.7545,1864300.0],["2024-07-30",11.8815,12.0538,11.7273,11.9449,1014300.0],["2024-07-31",11.9722,12.3259,11.7635,11.9359,902600.0],["2024-08-01",11.954,11.9631,11.3101,11.4461,1490200.0],["2024-08-02",11.0017,11.2194,10.9019,11.0833,1077700.0],["2024-08-05",10.5935,10.8747,10.3305,10.7659,993700.0],["2024-08-06",10.7296,10.9019,10.6026,10.7114,712300.0],["2024-08-07",10.9291,11.0924,10.648,10.7114,628400.0],["2024-08-08",10.8767,10.9226,10.6472,10.8216,741300.0],["2024-08-09",10.9226,10.9226,10.6013,10.7206,465200.0],["2024-08-12",10.8032,10.9593,10.5554,10.638,723100.0],["2024-08-13",10.7573,10.8216,10.5829,10.7941,608000.0],["2024-08-14",10.8491,10.8491,10.6564,10.8124,692600.0],["2024-08-15",11.0969,11.2622,11.0694,11.1428,590000.0],["2024-08-16",11.1428,11.4549,11.1428,11.3448,587100.0],["2024-08-19",11.3631,11.4182,11.2805,11.3631,531300.0],["2024-08-20",11.2805,11.3815,11.1337,11.1428,515600.0],["2024-08-21",11.2346,11.2713,11.0694,11.2346,350800.0],["2024-08-22",11.2438,11.3081,11.1887,11.2163,317000.0],["2024-08-23",11.3081,12.0056,11.2989,11.7853,695000.0],["2024-08-26",11.9322,11.9506,11.7027,11.7211,499900.0],["2024-08-27",11.6568,11.6752,11.4641,11.5375,630400.0],["2024-08-28",11.4549,11.7119,11.4366,11.6477,486100.0],["2024-08-29",11.7303,11.7578,11.51,11.666,425000.0],["2024-08-30",11.666,11.7578,11.5651,11.7395,494800.0],["2024-09-03",11.611,11.7486,11.5834,11.666,553000.0],["2024-09-04",11.611,11.7119,11.4274,11.5008,434900.0],["2024-09-05",11.6293,11.6568,11.3815,11.409,773200.0],["2024-09-06",11.4274,11.5008,11.1704,11.2071,607400.0],["2024-09-09",11.2163,11.2622,11.0878,11.1245,714900.0],["2024-09-10",11.1245,11.1704,10.9042,11.1245,567300.0],["2024-09-11",11.0143,11.0419,10.7482,10.996,480700.0],["2024-09-12",11.0235,11.097,10.9226,11.0511,470600.0],["2024-09-13",11.2346,11.4182,11.1337,11.3998,485000.0],["2024-09-16",11.409,11.6201,11.253,11.5375,570900.0],["2024-09-17",11.6936,11.868,11.5008,11.6293,535700.0],["2024-09-18",11.6293,12.1341,11.4825,11.6752,763700.0],["2024-09-19",11.9873,12.1433,11.7211,12.125,778200.0],["2024-09-20",12.0148,12.1158,11.7853,11.7945,2023700.0],["2024-09-23",11.8221,11.9047,11.666,11.7027,571100.0],["2024-09-24",11.6844,11.7211,11.4549,11.4916,606500.0],["2024-09-25",11.4733,11.4825,11.2438,11.2622,531800.0],["2024-09-26",11.354,11.5192,11.2713,11.3907,706100.0],["2024-09-27",11.4641,11.611,11.354,11.3815,693100.0],["2024-09-30",11.3723,11.6293,11.2989,11.5283,558100.0],["2024-10-01",11.4549,11.4549,11.0694,11.1704,650100.0],["2024-10-02",11.1887,11.4274,11.1612,11.1887,502800.0],["2024-10-03",11.1612,11.354,11.0878,11.3264,669200.0],["2024-10-04",11.5375,11.5926,11.4549,11.5192,539800.0],["2024-10-07",11.4641,11.4825,11.2622,11.3448,550500.0],["2024-10-08",11.409,11.409,11.1704,11.1796,867900.0],["2024-10-09",11.1612,11.3907,11.1245,11.3172,1720400.0],["2024-10-10",11.2254,11.3815,11.2254,11.2989,547600.0],["2024-10-11",11.4182,11.8129,11.4182,11.7578,545900.0],["2024-10-14",11.7486,11.9597,11.6568,11.9047,322900.0],["2024-10-15",11.9414,12.4095,11.8588,12.0882,647000.0],["2024-10-16",12.2535,12.382,11.1796,12.2535,496800.0],["2024-10-17",12.2535,12.3636,12.1617,12.3452,709400.0],["2024-10-18",12.3269,12.3544,12.1341,12.1525,438300.0],["2024-10-21",12.1708,12.1708,11.6018,11.611,2489000.0],["2024-10-22",11.5834,11.7027,11.4457,11.611,868700.0],["2024-10-23",11.5467,11.767,11.5192,11.7211,645200.0],["2024-10-24",11.7945,11.7945,11.4641,11.7027,576000.0],["2024-10-25",11.7853,11.8863,11.4274,11.4457,940500.0],["2024-10-28",11.4641,11.5926,11.0786,11.5008,1074600.0],["2024-10-29",11.5008,11.5651,11.3631,11.4457,661300.0],["2024-10-30",11.3815,11.8129,11.3815,11.4916,673400.0],["2024-10-31",11.4733,11.5651,11.3723,11.3723,874100.0],["2024-11-01",11.4366,11.4825,11.2622,11.3448,487700.0],["2024-11-04",11.1979,11.3356,11.1245,11.2254,551400.0],["2024-11-05",11.2805,11.4733,11.2438,11.4641,550400.0],["2024-11-06",12.2626,13.3457,12.1066,13.1713,2448400.0],["2024-11-07",13.023,13.023,12.4205,12.5318,1340300.0],["2024-11-08",12.5039,12.6244,12.2444,12.541,966000.0],["2024-11-11",12.7171,13.0972,12.643,12.9211,772500.0],["2024-11-12",12.8654,13.023,12.7171,12.7449,804900.0],["2024-11-13",12.8747,13.0601,12.643,12.6615,582800.0],["2024-11-14",12.6615,12.8098,12.4947,12.5781,821000.0],["2024-11-15",12.643,12.6986,12.3742,12.5225,567500.0],["2024-11-18",12.5596,12.6244,12.3927,12.4113,424600.0],["2024-11-19",12.2073,12.4298,12.2073,12.3556,413900.0],["2024-11-20",12.3464,12.4391,12.2073,12.3927,426800.0],["2024-11-21",12.4854,12.6986,12.4205,12.5132,516800.0],["2024-11-22",12.5132,12.8654,12.5132,12.8098,624300.0],["2024-11-25",12.9581,13.3289,12.8654,12.9952,705300.0],["2024-11-26",12.884,12.9767,12.782,12.7913,426400.0],["2024-11-27",12.9303,12.9859,12.7357,12.7635,404400.0],["2024-11-29",12.9118,12.9118,12.5874,12.6244,366100.0],["2024-12-02",12.6986,12.8284,12.5132,12.6986,764200.0],["2024-12-03",12.6986,12.7913,12.4576,12.5039,612100.0],["2024-12-04",12.5039,12.6337,12.4205,12.5874,547700.0],["2024-12-05",12.6615,12.8098,12.4761,12.4947,406000.0],["2024-12-06",12.6523,12.6523,12.3186,12.4669,331100.0],["2024-12-09",12.5039,12.5874,12.3093,12.3186,430700.0],["2024-12-10",12.3834,12.5596,12.1981,12.3834,527200.0],["2024-12-11",12.5225,12.6708,12.4298,12.5039,797700.0],["2024-12-12",12.4483,12.5132,12.263,12.3093,447100.0],["2024-12-13",12.3093,12.3556,12.1795,12.3556,473700.0],["2024-12-16",12.3093,12.4669,12.263,12.4576,578400.0],["2024-12-17",12.3371,12.4669,12.0034,12.0034,1700500.0],["2024-12-18",12.1332,12.1981,11.2526,11.336,992600.0],["2024-12-19",11.4844,11.6605,11.1877,11.197,703000.0],["2024-12-20",11.0858,11.5956,11.0765,11.4658,2598600.0],["2024-12-23",11.4658,11.5214,11.3731,11.438,419500.0],["2024-12-24",11.4195,11.5214,11.336,11.4751,267300.0],["2024-12-26",11.3731,11.5492,11.3453,11.5214,338200.0],["2024-12-27",11.4658,11.5678,11.2712,11.4009,394100.0],["2024-12-30",11.3453,11.4195,11.2341,11.3268,457000.0],["2024-12-31",11.4102,11.4936,11.3546,11.3917,584200.0],["2025-01-02",11.5122,11.5214,11.0765,11.1043,613400.0],["2025-01-03",11.1785,11.2434,10.9189,11.2063,508900.0],["2025-01-06",11.2248,11.4751,11.1785,11.2155,601700.0],["2025-01-07",11.2434,11.2897,10.9653,11.0858,644500.0],["2025-01-08",11.0116,11.0951,10.9004,11.0209,452000.0],["2025-01-10",10.7984,10.7984,10.4369,10.5667,623500.0],["2025-01-13",10.4833,10.6316,10.4555,10.6131,595100.0],["2025-01-14",10.7058,11.0858,10.6779,11.0765,577800.0],["2025-01-15",11.4565,11.5585,11.1321,11.2712,495600.0],["2025-01-16",11.2526,11.2897,11.0302,11.1136,690300.0],["2025-01-17",11.2526,11.2897,11.0858,11.2063,495600.0],["2025-01-21",11.3175,11.4473,11.2804,11.3082,491600.0],["2025-01-22",11.2248,11.2804,11.1229,11.2248,541200.0],["2025-01-23",11.2248,11.2804,11.1229,11.2155,648700.0],["2025-01-24",11.1321,11.2897,11.1043,11.2341,705400.0],["2025-01-27",11.6975,11.7068,10.8726,11.3546,1863400.0],["2025-01-28",11.2526,11.2526,10.7984,10.8541,2034800.0],["2025-01-29",10.8448,11.0116,10.7058,10.8263,988500.0],["2025-01-30",10.8633,11.0487,10.7799,10.9004,956100.0],["2025-01-31",10.8911,10.9746,10.715,10.8077,788700.0],["2025-02-03",10.5667,10.7243,10.474,10.5853,973500.0],["2025-02-04",10.5853,10.8541,10.5667,10.8448,845100.0],["2025-02-05",10.8819,10.9838,10.7614,10.9746,561900.0],["2025-02-06",11.0215,11.0965,10.8901,11.0871,436700.0],["2025-02-07",11.0402,11.0496,10.7401,10.8432,897800.0],["2025-02-10",10.9089,10.9089,10.7119,10.7776,542000.0],["2025-02-11",10.7401,11.0121,10.7025,11.0121,349100.0],["2025-02-12",10.7963,10.862,10.6463,10.6463,552500.0],["2025-02-13",10.7119,10.7119,10.5525,10.665,423700.0],["2025-02-14",10.7213,10.8151,10.5431,10.6181,491900.0],["2025-02-18",10.59,10.6744,10.5149,10.665,521200.0],["2025-02-19",10.5337,10.6275,10.4587,10.5149,498400.0],["2025-02-20",10.468,10.5056,10.2711,10.4399,524300.0],["2025-02-21",10.5337,10.5431,10.196,10.2242,572600.0],["2025-02-24",10.318,10.318,10.1022,10.1022,643400.0],["2025-02-25",10.1773,10.2617,10.0928,10.1773,582000.0],["2025-02-26",10.1679,10.2711,10.0366,10.1397,705900.0],["2025-02-27",10.1116,10.2617,10.1022,10.1491,459900.0],["2025-02-28",10.1491,10.2804,10.1022,10.2429,690200.0],["2025-03-03",10.3649,10.3836,10.0366,10.1397,703400.0],["2025-03-04",10.0178,10.0553,9.6895,9.849,985500.0],["2025-03-05",9.8865,9.9803,9.6707,9.8208,866800.0],["2025-03-06",9.7176,9.8302,9.6051,9.8302,657100.0],["2025-03-07",9.8302,9.9803,9.6614,9.9146,854500.0],["2025-03-10",9.7739,9.8771,9.5207,9.6238,1047000.0],["2025-03-11",9.6614,9.8302,9.5957,9.6426,1559200.0],["2025-03-12",9.7552,9.8021,9.5488,9.7364,960500.0],["2025-03-13",9.727,9.8208,9.6051,9.6238,707500.0],["2025-03-14",9.6989,9.8677,9.652,9.8396,657700.0],["2025-03-17",9.8396,9.924,9.7739,9.8583,588700.0],["2025-03-18",9.8208,9.8583,9.7176,9.8396,662800.0],["2025-03-19",9.8302,10.0459,9.8302,9.8865,666500.0],["2025-03-20",9.7833,9.9428,9.7552,9.7833,643100.0],["2025-03-21",9.7364,9.8208,9.6238,9.8021,2006700.0],["2025-03-24",9.9428,10.0553,9.8771,9.9897,824600.0],["2025-03-25",10.0366,10.0835,9.924,9.9521,745800.0],["2025-03-26",9.999,10.1491,9.8771,9.999,578300.0],["2025-03-27",9.9521,10.0647,9.8865,9.9803,669600.0],["2025-03-28",9.9803,10.0272,9.7083,9.7739,750200.0],["2025-03-31",9.6895,9.8677,9.6426,9.8208,1081700.0],["2025-04-01",9.7552,9.8302,9.6051,9.7364,4227900.0],["2025-04-02",9.6145,9.8771,9.6051,9.8583,1240700.0],["2025-04-03",9.4175,9.4831,9.0423,9.0423,2001300.0],["2025-04-04",8.8078,8.911,8.4795,8.7796,2309200.0],["2025-04-07",8.5264,9.1736,8.3482,8.7327,2002400.0],["2025-04-08",8.9203,9.1455,8.4513,8.5733,1371000.0],["2025-04-09",8.4044,9.3518,8.2731,9.1267,1910900.0],["2025-04-10",8.911,8.9579,8.4138,8.6014,1341700.0],["2025-04-11",8.517,8.6296,8.3294,8.5451,1177200.0],["2025-04-14",8.6765,8.7327,8.3763,8.6296,1072000.0],["2025-04-15",8.6389,8.9766,8.6389,8.8547,1205200.0],["2025-04-16",8.8734,9.0704,8.714,8.8172,798800.0],["2025-04-17",8.8078,8.9672,8.789,8.9297,1027400.0],["2025-04-21",8.8641,8.9954,8.8078,8.9672,1175500.0],["2025-04-22",9.0986,9.2862,8.8734,9.1267,2470600.0],["2025-04-23",9.2955,9.5207,9.2486,9.3518,1498200.0],["2025-04-24",9.3331,9.6332,9.3049,9.6051,3331900.0],["2025-04-25",9.4925,9.53,9.1924,9.4362,1483000.0],["2025-04-28",9.4644,9.4831,9.2862,9.3518,942100.0],["2025-04-29",9.3237,9.5488,9.2862,9.5207,771000.0],["2025-04-30",9.3706,9.4644,9.2017,9.3518,738100.0],["2025-05-01",9.38,9.5207,9.2955,9.4269,1098600.0],["2025-05-02",9.541,9.6266,9.4649,9.5695,1503500.0],["2025-05-05",9.4459,9.7027,9.4173,9.5981,860800.0],["2025-05-06",9.4934,9.5695,9.4078,9.503,926500.0],["2025-05-07",9.5981,9.6361,9.3983,9.4364,810100.0],["2025-05-08",9.503,9.7217,9.4554,9.6647,1118900.0],["2025-05-09",9.6552,9.6837,9.56,9.6552,852700.0],["2025-05-12",10.0166,10.1974,9.7978,10.0547,1326300.0],["2025-05-13",10.0832,10.1688,10.0261,10.1213,716200.0],["2025-05-14",10.0737,10.1118,9.9691,9.9691,1021000.0],["2025-05-15",9.9691,10.0452,9.912,10.0357,684700.0],["2025-05-16",10.0261,10.0357,9.912,10.0071,757700.0],["2025-05-19",9.9025,10.0261,9.8739,10.0166,579300.0],["2025-05-20",9.9881,10.0547,9.9405,9.9405,846500.0],["2025-05-21",9.7883,9.8739,9.6076,9.6171,742200.0],["2025-05-22",9.5695,9.6456,9.5315,9.5886,770200.0],["2025-05-23",9.3793,9.56,9.3603,9.5315,581100.0],["2025-05-27",9.6171,9.7978,9.541,9.7883,636800.0],["2025-05-28",9.7408,9.8169,9.6266,9.6266,731000.0],["2025-05-29",9.6456,9.7217,9.5315,9.6647,522700.0],["2025-05-30",9.6171,9.6361,9.541,9.5505,671300.0],["2025-06-02",9.4934,9.5315,9.3317,9.4078,787500.0],["2025-06-03",9.4078,9.6456,9.3603,9.5981,606700.0],["2025-06-04",9.6456,9.6456,9.4364,9.4839,544100.0],["2025-06-05",9.4839,9.522,9.3983,9.4459,519800.0],["2025-06-06",9.6266,9.7408,9.5981,9.7313,674700.0],["2025-06-09",9.7883,9.9215,9.7408,9.8264,692000.0],["2025-06-10",9.8359,10.1022,9.8074,10.0737,991800.0],["2025-06-11",10.0927,10.1688,9.9405,9.9691,706100.0],["2025-06-12",9.9405,9.9691,9.7883,9.931,724600.0],["2025-06-13",9.7693,9.9596,9.6171,9.6361,664100.0],["2025-06-16",9.7693,9.7883,9.541,9.56,648400.0],["2025-06-17",9.56,9.6266,9.503,9.5315,868400.0],["2025-06-18",9.541,9.6837,9.4934,9.5886,795900.0],["2025-06-20",9.6742,9.7408,9.6266,9.6647,1683200.0],["2025-06-23",9.6456,9.9691,9.6076,9.9691,901500.0],["2025-06-24",10.0642,10.264,9.9881,10.1118,883900.0],["2025-06-25",10.0832,10.1118,9.9976,9.9976,684200.0],["2025-06-26",10.0642,10.3401,10.0642,10.3115,725000.0],["2025-06-27",10.3876,10.4162,10.2069,10.2735,1841600.0],["2025-06-30",10.3305,10.3591,10.2069,10.2069,950200.0],["2025-07-01",10.1022,10.7206,10.0927,10.6064,1226600.0],["2025-07-02",10.6635,10.9013,10.6349,10.8728,988200.0],["2025-07-03",10.8823,11.0725,10.8537,10.9964,463700.0],["2025-07-07",10.9108,11.082,10.7491,10.8157,856400.0],["2025-07-08",10.8537,11.0345,10.8252,10.9679,696600.0],["2025-07-09",11.044,11.0535,10.9013,11.0345,754200.0],["2025-07-10",10.9869,11.1772,10.9774,11.063,626000.0],["2025-07-11",10.9774,11.025,10.9108,10.9393,523600.0],["2025-07-14",10.9108,11.1106,10.9108,11.0915,436900.0],["2025-07-15",11.0535,11.1201,10.654,10.6635,742000.0],["2025-07-16",10.7967,10.7967,10.5018,10.7206,845000.0],["2025-07-17",10.673,10.9298,10.673,10.9013,1034800.0],["2025-07-18",10.9679,10.9964,10.8062,10.8347,807000.0],["2025-07-21",10.8728,11.025,10.7967,10.8062,868900.0],["2025-07-22",10.7206,10.7776,10.0452,10.3115,2719300.0],["2025-07-23",10.3876,10.4257,10.0261,10.1879,1585100.0],["2025-07-24",10.1879,10.1879,9.893,9.9025,1219300.0],["2025-07-25",9.8739,9.9405,9.7408,9.9025,1205600.0],["2025-07-28",9.912,9.9215,9.8074,9.8644,786900.0],["2025-07-29",9.9025,9.931,9.7788,9.7978,858200.0],["2025-07-30",9.8074,9.8644,9.5695,9.6456,1361800.0],["2025-07-31",9.5315,9.5981,9.4744,9.503,1276600.0],["2025-08-01",9.3486,9.3968,9.1074,9.3679,2068200.0],["2025-08-04",9.3968,9.6284,9.3582,9.5898,949100.0],["2025-08-05",9.6187,9.7442,9.5126,9.7249,1285500.0],["2025-08-06",9.7249,9.7249,9.6091,9.6573,1168600.0],["2025-08-07",9.7442,9.7442,9.4933,9.5415,674600.0],["2025-08-08",9.6284,9.6863,9.4837,9.6091,1035300.0],["2025-08-11",9.667,9.7345,9.5223,9.6187,681000.0],["2025-08-12",9.7056,10.0915,9.6284,10.0143,1156800.0],["2025-08-13",10.0818,10.2555,10.0046,10.2362,765900.0],["2025-08-14",10.0625,10.2169,10.0239,10.1783,897800.0],["2025-08-15",10.1976,10.2265,9.9275,9.9371,791300.0],["2025-08-18",9.9371,10.0625,9.8792,9.995,827600.0],["2025-08-19",9.9853,10.1494,9.9853,10.0143,515600.0],["2025-08-20",10.0432,10.1301,9.9757,10.1011,789900.0],["2025-08-21",10.0336,10.0818,9.966,10.0625,708100.0],["2025-08-22",10.1108,10.7089,10.0722,10.651,1279800.0],["2025-08-25",10.5931,10.6703,10.5739,10.6124,481400.0],["2025-08-26",10.6028,10.7186,10.516,10.6607,578000.0],["2025-08-27",10.6124,10.8054,10.5642,10.7475,496900.0],["2025-08-28",10.8343,10.8343,10.6896,10.7957,513000.0],["2025-08-29",10.7957,10.8922,10.7282,10.7379,504200.0],["2025-09-02",10.5931,10.7089,10.5063,10.6703,735000.0],["2025-09-03",10.6414,10.7957,10.6124,10.7089,540600.0],["2025-09-04",10.7668,10.8633,10.6993,10.8633,434200.0],["2025-09-05",10.9019,10.9983,10.6607,10.7282,533600.0],["2025-09-08",10.7475,10.7957,10.5835,10.7765,500000.0],["2025-09-09",10.7765,10.7957,10.6028,10.6124,632800.0],["2025-09-10",10.6124,10.7282,10.5739,10.6221,444200.0],["2025-09-11",10.6028,10.7668,10.5739,10.7572,745900.0],["2025-09-12",10.7572,10.7765,10.5449,10.5546,521200.0],["2025-09-15",10.5835,10.6221,10.4774,10.4967,531100.0],["2025-09-16",10.516,10.516,10.2748,10.3713,643300.0],["2025-09-17",10.3809,10.7475,10.3809,10.4581,915700.0],["2025-09-18",10.516,10.8536,10.4677,10.8343,780600.0],["2025-09-19",10.7765,10.7765,10.5546,10.5546,1981900.0],["2025-09-22",10.5739,10.5931,10.3809,10.4098,563800.0],["2025-09-23",10.4098,10.651,10.3809,10.4098,609600.0],["2025-09-24",10.4195,10.5449,10.4002,10.5353,523500.0],["2025-09-25",10.5063,10.5256,10.352,10.4581,498100.0],["2025-09-26",10.4967,10.6124,10.4388,10.4967,433600.0],["2025-09-29",10.5353,10.5353,10.323,10.3327,794900.0],["2025-09-30",10.3134,10.4002,10.2072,10.3905,754300.0],["2025-10-01",10.352,10.3809,10.2169,10.2941,535800.0],["2025-10-02",10.2651,10.352,10.1783,10.2844,675200.0],["2025-10-03",10.3327,10.4967,10.3327,10.4002,629400.0],["2025-10-06",10.5256,10.7668,10.4581,10.7282,1075200.0],["2025-10-07",10.7089,10.8633,10.5642,10.5739,1116300.0],["2025-10-08",10.651,10.68,10.5353,10.6414,589400.0],["2025-10-09",10.6221,10.6317,10.487,10.5546,497300.0],["2025-10-10",10.5546,10.7089,10.1204,10.1204,927800.0],["2025-10-13",10.2458,10.3327,10.1397,10.3037,564200.0],["2025-10-14",10.2072,10.7379,10.2072,10.6703,654800.0],["2025-10-15",10.6993,10.7475,10.4002,10.4195,558000.0],["2025-10-16",10.3616,10.3712,9.638,9.7152,1075800.0],["2025-10-17",9.8599,9.9564,9.802,9.8696,799800.0],["2025-10-20",9.9178,10.2458,9.8889,10.2265,625200.0],["2025-10-21",10.1879,10.3037,10.1204,10.1976,525000.0],["2025-10-22",10.2169,10.4098,10.1686,10.1976,668900.0],["2025-10-23",10.1783,10.2362,10.0722,10.159,467300.0],["2025-10-24",10.3037,10.4291,10.2555,10.352,531200.0],["2025-10-27",10.3712,10.4388,10.3037,10.3037,695400.0],["2025-10-28",10.2941,10.4774,10.0625,10.4098,885200.0],["2025-10-29",10.4581,10.6414,10.1879,10.2844,967400.0],["2025-10-30",10.2265,10.4098,10.1397,10.1494,943800.0],["2025-10-31",10.0818,10.1494,9.966,10.1204,904600.0],["2025-11-03",10.1108,10.1879,9.9757,10.1879,718600.0],["2025-11-04",10.0915,10.1686,10.0239,10.0432,976200.0],["2025-11-05",10.0625,10.3037,10.0432,10.2169,703900.0],["2025-11-06",10.159,10.2265,10.0529,10.1301,601700.0],["2025-11-07",10.1301,10.2278,10.0421,10.2278,707200.0],["2025-11-10",10.2572,10.3354,10.1496,10.1887,618300.0],["2025-11-11",10.1985,10.2865,10.1496,10.2083,1027700.0],["2025-11-12",10.1887,10.3452,10.1887,10.1887,887500.0],["2025-11-13",10.1203,10.267,10.0616,10.1007,716600.0],["2025-11-14",10.0225,10.1007,9.9443,10.0616,1027500.0],["2025-11-17",10.0029,10.0518,9.5825,9.6216,1186900.0],["2025-11-18",9.6118,9.7683,9.5825,9.69,858900.0],["2025-11-19",9.6705,9.7976,9.5923,9.7389,720000.0],["2025-11-20",9.8074,10.0029,9.6998,9.7487,712300.0],["2025-11-21",9.7683,10.2376,9.7585,10.1203,853200.0],["2025-11-24",10.1203,10.2181,10.0029,10.1594,684000.0],["2025-11-25",10.2181,10.5505,10.1887,10.443,1122000.0],["2025-11-26",10.3843,10.5701,10.3354,10.4723,1463700.0],["2025-11-28",10.443,10.4625,10.3256,10.3843,414800.0],["2025-12-01",10.3061,10.5896,10.3061,10.5603,1357800.0],["2025-12-02",10.6092,10.6679,10.4821,10.5114,828300.0],["2025-12-03",10.5505,10.7461,10.531,10.6972,741400.0],["2025-12-04",10.6092,10.707,10.5701,10.6874,701900.0],["2025-12-05",10.6483,10.7167,10.5798,10.6874,1126400.0],["2025-12-08",10.7461,10.8732,10.6385,10.795,1073600.0],["2025-12-09",10.8145,10.9612,10.6679,10.6972,1027100.0],["2025-12-10",10.6679,11.3425,10.6679,11.2839,2978600.0],["2025-12-11",11.2448,11.4012,11.1959,11.323,1086600.0],["2025-12-12",11.3425,11.3523,11.147,11.2643,960900.0],["2025-12-15",11.3132,11.3914,11.1568,11.2448,988300.0],["2025-12-16",11.2741,11.2936,11.0981,11.2154,1149900.0],["2025-12-17",11.1959,11.3914,11.1372,11.2545,1043100.0],["2025-12-18",11.3425,11.411,11.2545,11.3328,854100.0],["2025-12-19",11.2936,11.3523,11.0687,11.1959,2607700.0],["2025-12-22",11.2056,11.3425,11.1176,11.1372,777100.0],["2025-12-23",11.1274,11.1568,11.0101,11.0199,949900.0],["2025-12-24",11.0101,11.0785,10.9807,11.0296,366900.0],["2025-12-26",11.0101,11.059,10.9612,11.0003,556400.0],["2025-12-29",11.0101,11.059,10.8145,10.9514,818400.0],["2025-12-30",10.9319,10.9416,10.8047,10.8047,705700.0],["2025-12-31",10.8536,10.8536,10.6776,10.7167,729400.0],["2026-01-02",10.7363,10.8145,10.5603,10.7363,995500.0],["2026-01-05",10.7265,11.1568,10.7265,10.9807,2400000.0],["2026-01-06",10.8927,11.0883,10.8145,11.0785,998400.0],["2026-01-07",11.0688,11.1274,10.8536,11.0101,910000.0],["2026-01-08",10.9514,11.4403,10.9514,11.3816,902700.0],["2026-01-09",11.3719,11.4501,11.1665,11.3132,1001600.0],["2026-01-12",11.2154,11.2643,10.9807,11.0296,922500.0],["2026-01-13",11.0296,11.0981,10.9221,10.9514,745600.0],["2026-01-14",10.9319,11.2056,10.8634,11.1763,710200.0],["2026-01-15",11.1568,11.499,11.1568,11.4599,746000.0],["2026-01-16",11.4501,11.5185,11.3719,11.4403,733500.0],["2026-01-20",11.2252,11.3719,11.147,11.2154,767900.0],["2026-01-21",11.2839,11.9097,11.2643,11.8999,1540000.0],["2026-01-22",11.8999,12.0857,11.8412,11.8999,972800.0],["2026-01-23",11.8217,11.8217,11.411,11.4794,780400.0],["2026-01-26",11.4501,11.5674,11.323,11.5185,917800.0],["2026-01-27",11.5577,11.9097,11.5185,11.8901,1108700.0],["2026-01-28",11.9586,11.9977,11.4794,11.499,1327300.0],["2026-01-29",11.5772,11.7532,11.5577,11.7239,1210200.0],["2026-01-30",11.6848,11.8021,11.499,11.7141,1347500.0],["2026-02-02",11.675,12.1052,11.6457,11.939,1033600.0],["2026-02-03",11.9488,12.3106,11.8803,12.0563,1030700.0],["2026-02-04",12.1639,12.4963,12.1443,12.3986,1031500.0],["2026-02-05",12.3399,12.5061,12.1443,12.291,1293300.0],["2026-02-06",12.3998,12.4789,12.2811,12.3701,948300.0],["2026-02-09",12.3108,12.4294,12.2218,12.2317,573700.0],["2026-02-10",12.2119,12.3108,12.0636,12.1328,990800.0],["2026-02-11",12.2712,12.3602,11.9845,12.0141,749200.0],["2026-02-12",12.0834,12.1921,11.7373,11.9647,813300.0],["2026-02-13",11.9054,12.0438,11.7274,12.0042,806800.0],["2026-02-17",11.9944,12.1625,11.8658,12.0438,813800.0],["2026-02-18",12.0042,12.2515,11.9251,11.9647,671400.0],["2026-02-19",11.8856,11.9548,11.7175,11.9153,635200.0],["2026-02-20",11.8955,12.0834,11.7867,12.024,768600.0],["2026-02-23",11.9647,12.0735,11.2527,11.3319,1087500.0],["2026-02-24",11.322,11.5296,11.2725,11.5,933600.0],["2026-02-25",11.6285,11.7274,11.5197,11.6878,574400.0],["2026-02-26",11.7669,11.9548,11.5098,11.6483,869100.0],["2026-02-27",11.4011,11.4802,11.055,11.1341,1302300.0],["2026-03-02",10.9561,11.411,10.877,11.2923,745200.0],["2026-03-03",11.0352,11.322,10.9264,11.2725,929800.0],["2026-03-04",11.3022,11.411,11.2725,11.2824,751100.0],["2026-03-05",11.1341,11.233,11.0748,11.1835,741400.0],["2026-03-06",10.877,11.0352,10.7287,11.0154,860800.0],["2026-03-09",10.8177,10.966,10.5408,10.8869,1022100.0],["2026-03-10",10.8276,11.0451,10.7089,10.7781,701700.0],["2026-03-11",10.699,10.7583,10.5507,10.6496,697200.0],["2026-03-12",10.432,10.699,10.3925,10.6397,647400.0],["2026-03-13",10.7287,10.7583,10.5408,10.6792,611700.0],["2026-03-16",10.8177,10.8671,10.699,10.699,514300.0],["2026-03-17",10.8177,10.8869,10.6298,10.7089,712700.0],["2026-03-18",10.6199,10.6891,10.521,10.5507,833000.0],["2026-03-19",10.4815,10.788,10.4518,10.7188,723300.0],["2026-03-20",10.7089,10.7583,10.6001,10.7188,2481700.0],["2026-03-23",10.9363,11.2527,10.8671,10.9264,1147500.0],["2026-03-24",10.8671,11.1242,10.8374,10.9858,802000.0],["2026-03-25",11.0945,11.1539,10.9561,11.055,597500.0],["2026-03-26",10.9363,11.055,10.8968,11.0154,580300.0],["2026-03-27",10.9363,10.9462,10.7485,10.7979,655900.0],["2026-03-30",10.8869,10.8869,10.7583,10.8572,604600.0],["2026-03-31",11.0253,11.1242,10.8869,11.0451,1082100.0],["2026-04-01",11.1934,11.6878,11.1341,11.5692,2655200.0],["2026-04-02",11.2626,11.6087,11.2429,11.5,1418800.0],["2026-04-06",11.5395,11.6878,11.4307,11.6582,1021500.0],["2026-04-07",11.6582,11.7768,11.5197,11.7472,823300.0],["2026-04-08",12.0636,12.1822,11.9647,12.0339,956100.0],["2026-04-09",11.9845,12.291,11.9449,12.202,1008900.0],["2026-04-10",12.2218,12.2416,12.024,12.113,918300.0],["2026-04-13",12.0636,12.1427,11.9251,12.1229,721200.0],["2026-04-14",12.1229,12.1427,11.9548,12.0636,760200.0],["2026-04-15",12.0932,12.113,11.9449,12.0438,652200.0],["2026-04-16",12.0339,12.1229,12.0042,12.1229,962800.0],["2026-04-17",12.2613,12.6569,12.2515,12.3899,1056300.0],["2026-04-20",12.38,12.6668,12.3306,12.5085,735800.0],["2026-04-21",12.5085,12.5481,12.1625,12.2317,1046800.0],["2026-04-22",12.3009,12.4196,12.1921,12.3306,907600.0],["2026-04-23",12.38,12.469,12.291,12.4196,912000.0],["2026-04-24",12.3998,12.4789,12.2218,12.291,911500.0],["2026-04-27",12.4393,12.6371,12.3108,12.5085,1103800.0],["2026-04-28",12.469,12.8744,12.4097,12.7656,1828200.0],["2026-04-29",12.5184,12.736,12.2218,12.2317,1322500.0],["2026-04-30",12.1625,12.4097,12.0735,12.3108,1583900.0],["2026-05-01",12.3108,12.5184,12.2218,12.4492,926900.0],["2026-05-04",12.3602,12.469,12.1921,12.2317,900700.0],["2026-05-05",12.2712,12.4987,12.1625,12.3503,710700.0],["2026-05-06",12.4987,12.5778,12.3602,12.4888,777600.0],["2026-05-07",12.5382,12.6173,12.3602,12.38,917400.0],["2026-05-08",12.38,12.44,12.3,12.41,693700.0],["2026-05-11",12.46,12.52,12.12,12.14,1004000.0],["2026-05-12",12.15,12.15,11.79,12.02,752300.0],["2026-05-13",11.98,12.09,11.7,11.97,795000.0],["2026-05-14",12.07,12.18,11.95,11.98,717800.0],["2026-05-15",11.94,12.02,11.76,11.86,853800.0],["2026-05-18",11.93,12.14,11.93,12.12,672200.0],["2026-05-19",12.12,12.18,12.01,12.13,858500.0],["2026-05-20",12.15,12.47,12.05,12.38,788600.0],["2026-05-21",12.29,12.47,12.24,12.45,832200.0],["2026-05-22",12.47,12.49,12.36,12.38,520800.0],["2026-05-26",12.39,12.65,12.39,12.56,815800.0],["2026-05-27",12.58,12.63,12.48,12.53,558200.0],["2026-05-28",12.51,12.53,12.35,12.52,442600.0],["2026-05-29",12.49,12.62,12.39,12.54,935300.0],["2026-06-01",12.42,12.47,12.21,12.32,834000.0],["2026-06-02",12.25,12.57,12.25,12.5,1174000.0],["2026-06-03",12.46,12.46,12.13,12.15,1004600.0],["2026-06-04",12.27,12.62,12.27,12.59,697500.0],["2026-06-05",12.59,12.73,12.52,12.6,606400.0],["2026-06-08",12.67,12.77,12.66,12.67,783400.0],["2026-06-09",12.77,13.09,12.72,12.78,841100.0],["2026-06-10",12.85,12.99,12.77,12.89,912200.0],["2026-06-11",12.96,13.04,12.79,13.01,762400.0],["2026-06-12",13.05,13.19,13.05,13.19,699500.0],["2026-06-15",13.19,13.29,12.98,13.02,933600.0],["2026-06-16",13.12,13.23,12.93,13.04,898800.0],["2026-06-17",12.94,13.12,12.58,12.75,1195600.0],["2026-06-18",12.81,12.93,12.7,12.84,2448500.0],["2026-06-22",12.85,13.04,12.85,12.96,997600.0],["2026-06-23",12.98,13.23,12.9,13.21,863900.0],["2026-06-24",13.2,13.43,13.17,13.4,1126500.0],["2026-06-25",13.44,13.64,13.42,13.55,1328000.0],["2026-06-26",13.56,13.65,13.4,13.59,3559900.0],["2026-06-29",13.54,13.6,13.38,13.57,1930700.0],["2026-06-30",13.57,13.69,13.42,13.68,1476100.0],["2026-07-01",13.7,14.0,13.65,13.96,1272400.0],["2026-07-02",14.0,14.05,13.52,13.58,944100.0],["2026-07-06",13.51,13.67,13.465,13.53,956680.254838],["2026-07-07",13.53,13.58,13.33,13.35,800463.067347],["2026-07-08",13.28,13.28,13,13.13,1783624.222966],["2026-07-09",13.15,13.44,13.15,13.37,1263335.025858],["2026-07-10",13.37,13.505,13.34,13.44,595266.271623],["2026-07-13",13.44,13.51,13.315,13.44,754996.913518],["2026-07-14",13.5,13.55,13.354907,13.39,806775.913337],["2026-07-15",13.44,13.7,13.42,13.6,833061.601695],["2026-07-16",13.57,14.025,13.57,13.98,1359073.312943],["2026-07-17",13.84,13.88,13.565,13.74,1070304.019576],["2026-07-20",13.72,13.79,13.54,13.58,878862.465876],["2026-07-21",13.57,13.71,13.46,13.71,852920.085161],["2026-07-22",13.68,13.7,13.44,13.54,953226.35751],["2026-07-23",13.3,13.44,13.17,13.44,1250055.977004],["2026-07-24",13.48,13.615,13.36,13.45,1090482.361701],["2026-07-27",13.59,13.95,13.59,13.82,1244749.652275],["2026-07-28",13.85,14.21,13.755,14.12,1095827.882176],["2026-07-29",14.03,14.19,13.98,14.12,1229096.648597],["2026-07-30",14.17,14.225,13.97,14.03,908441.664666],["2026-07-31",14.11,14.125,13.87,14.01,1099098.976842],["2026-08-03",14.11,14.28,14.11,14.19,1478272.51619],["2026-08-04",14.2,14.48,14.12,14.36,1477283.407776],["2026-08-05",14.38,14.4,14.205,14.27,1238681.783323],["2026-08-06",14.16,14.195,13.93,13.96,927179.564627],["2026-08-07",13.96,14.05,13.83,13.99,988438.617109],["2026-08-10",13.94,13.995,13.875,13.89,134273.047529],["2026-08-11",14.02,14.27,14.02,14.24,997570.218899],["2026-08-12",14.28,14.365,14.215,14.3,815466.699723],["2026-08-13",14.3,14.5,14.3,14.5,1189319.333212],["2026-08-14",14.5,14.594,14.355,14.45,859035.311207],["2026-08-17",14.4,14.45,14.305,14.36,722560.969425],["2026-08-18",14.38,14.43,14.17,14.24,640263.504571],["2026-08-19",14.29,14.335,13.912,13.97,1203910.86824],["2026-08-20",13.92,14.02,13.86,13.97,825501.542165],["2026-08-21",14.11,14.13,13.845,13.97,1408304.060274],["2026-08-24",13.96,14.075,13.92,13.95,585720.788741],["2026-08-25",13.96,13.975,13.85,13.87,608268.71034],["2026-08-26",13.87,13.94,13.78,13.92,743649.091688],["2026-08-27",13.86,13.955,13.725,13.93,757007.638641],["2026-08-28",13.93,14.045,13.89,13.92,637286.034871],["2026-08-31",13.91,13.91,13.71,13.79,856924.481041],["2026-09-01",13.75,13.909,13.6,13.63,755676.970902],["2026-09-02",13.71,14.065,13.67,13.96,953646.220515],["2026-09-03",14.11,14.22,14,14,676646.092221],["2026-09-04",13.96,14.22,13.96,14.13,487825.076555],["2026-09-08",14.04,14.13,13.965,13.98,587827.259228],["2026-09-09",13.89,13.985,13.725,13.82,527766.223934],["2026-09-10",13.8,13.96,13.69,13.95,588280.369895],["2026-09-11",14.045,14.145,13.81,13.94,722600.526923],["2026-09-14",13.94,14.145,13.935,14.05,766151.99994]]}