{"t":"TAC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-07-31",5.8046,5.8046,5.6464,5.6499,50800.0],["2001-08-01",5.5726,5.6956,5.5726,5.6956,19000.0],["2001-08-02",5.6921,5.7765,5.6675,5.7308,26000.0],["2001-08-03",5.7378,5.7624,5.6605,5.7624,17700.0],["2001-08-06",5.7624,5.7624,5.7484,5.7519,2600.0],["2001-08-07",5.7308,5.8187,5.7132,5.8152,24900.0],["2001-08-08",5.8187,5.8398,5.773,5.78,17600.0],["2001-08-09",5.7835,5.8187,5.7835,5.7941,11400.0],["2001-08-10",5.8011,5.8011,5.555,5.555,37200.0],["2001-08-13",5.5585,5.6956,5.5585,5.6148,9300.0],["2001-08-14",5.6429,5.6921,5.5444,5.5444,10600.0],["2001-08-15",5.5796,5.6077,5.4038,5.4847,17600.0],["2001-08-16",5.5023,5.7484,5.5023,5.6605,19400.0],["2001-08-17",5.6464,5.6464,5.555,5.5726,8700.0],["2001-08-20",5.5796,5.6851,5.5796,5.6429,3200.0],["2001-08-21",5.6253,5.6253,5.5093,5.5093,7800.0],["2001-08-22",5.548,5.7062,5.548,5.7062,8600.0],["2001-08-23",5.7167,5.7765,5.7167,5.7765,10200.0],["2001-08-24",5.78,5.8046,5.7765,5.7765,9800.0],["2001-08-27",5.7308,5.7308,5.678,5.6886,1500.0],["2001-08-28",5.6886,5.6921,5.6886,5.6921,1100.0],["2001-08-29",5.7278,5.7421,5.7242,5.7421,3400.0],["2001-08-30",5.7492,5.7492,5.7492,5.7492,500.0],["2001-08-31",5.7885,5.7885,5.6635,5.6635,2600.0],["2001-09-04",5.7171,5.7421,5.6421,5.6421,10700.0],["2001-09-05",5.66,5.66,5.5885,5.6135,3700.0],["2001-09-06",5.5707,5.5707,5.31,5.3172,10200.0],["2001-09-07",5.2672,5.2672,5.0922,5.1779,8300.0],["2001-09-10",5.1779,5.3029,5.1779,5.2779,4600.0],["2001-09-17",5.1208,5.3029,5.1208,5.2814,3900.0],["2001-09-18",5.3136,5.3921,5.3136,5.3564,2800.0],["2001-09-19",5.3064,5.3064,5.2493,5.2493,2300.0],["2001-09-20",5.2136,5.3207,5.1243,5.1993,13400.0],["2001-09-21",5.4457,5.535,5.285,5.3279,11500.0],["2001-09-24",5.3029,5.3029,5.2672,5.2672,1100.0],["2001-09-25",5.2672,5.2672,5.1279,5.1279,4000.0],["2001-09-26",5.1172,5.1172,4.7315,4.8708,18600.0],["2001-09-27",4.8708,4.8708,4.6351,4.678,11100.0],["2001-09-28",4.6887,4.9636,4.6887,4.8565,16500.0],["2001-10-01",4.8922,4.9172,4.8565,4.9172,2800.0],["2001-10-02",4.9351,5.0672,4.9351,5.0672,3700.0],["2001-10-03",5.0315,5.1922,5.0315,5.1243,10300.0],["2001-10-04",5.0886,5.0886,4.9636,4.9636,5400.0],["2001-10-05",4.9672,5.0172,4.9672,5.0136,1100.0],["2001-10-08",5.0172,5.035,5.0172,5.035,500.0],["2001-10-09",5.0172,5.1529,5.0172,5.1243,3100.0],["2001-10-10",5.1529,5.2564,5.1279,5.1422,9500.0],["2001-10-11",5.2136,5.2136,5.2029,5.2029,400.0],["2001-10-12",5.2029,5.2029,5.0101,5.035,7900.0],["2001-10-15",5.0493,5.1386,5.0065,5.0065,5600.0],["2001-10-16",5.0208,5.0636,4.9351,4.9708,6400.0],["2001-10-17",4.9815,5.0529,4.9815,5.0101,5100.0],["2001-10-18",4.9815,4.9815,4.9172,4.9172,6000.0],["2001-10-19",4.9208,4.9886,4.9136,4.9886,2500.0],["2001-10-22",4.9993,5.135,4.9993,5.135,3300.0],["2001-10-23",5.1457,5.2672,5.1457,5.2636,4700.0],["2001-10-24",5.2672,5.2672,5.1529,5.1529,4800.0],["2001-10-25",5.1672,5.1672,5.1672,5.1672,600.0],["2001-10-26",5.135,5.135,5.0672,5.0672,6700.0],["2001-10-29",5.0315,5.0422,4.9993,5.0315,2100.0],["2001-10-30",5.0529,5.1315,5.0529,5.1315,7400.0],["2001-10-31",5.1493,5.1493,5.11,5.11,700.0],["2001-11-01",5.11,5.11,4.9422,4.9422,9100.0],["2001-11-02",4.9993,4.9993,4.9279,4.9779,5100.0],["2001-11-05",4.9529,4.9636,4.9279,4.9315,2900.0],["2001-11-06",4.9565,4.9565,4.9279,4.9458,2800.0],["2001-11-07",4.9636,4.9636,4.8922,4.9101,3700.0],["2001-11-08",4.9101,4.9886,4.9101,4.9886,6900.0],["2001-11-09",5.0279,5.0708,5.0243,5.0422,8500.0],["2001-11-12",5.0708,5.1065,4.9993,5.1065,5500.0],["2001-11-13",5.135,5.1779,5.1065,5.1065,10400.0],["2001-11-14",5.1136,5.1565,5.1065,5.1065,2100.0],["2001-11-15",5.0922,5.16,5.06,5.1493,4600.0],["2001-11-16",5.1422,5.1422,5.1422,5.1422,500.0],["2001-11-19",5.1565,5.1993,5.1565,5.1993,5200.0],["2001-11-20",5.1815,5.2207,5.1672,5.1957,3500.0],["2001-11-21",5.1886,5.1886,5.1136,5.1243,2400.0],["2001-11-23",5.1493,5.2422,5.1493,5.2422,1500.0],["2001-11-26",5.2707,5.3421,5.2707,5.3136,4000.0],["2001-11-27",5.3207,5.3636,5.3207,5.3636,1900.0],["2001-11-28",5.3708,5.418,5.3382,5.3527,2700.0],["2001-11-29",5.2111,5.2111,5.1675,5.1675,2200.0],["2001-11-30",5.0949,5.113,5.0113,5.0259,14700.0],["2001-12-03",5.0513,5.1348,5.0513,5.084,14600.0],["2001-12-04",5.1166,5.1711,5.1094,5.1711,3000.0],["2001-12-05",5.1784,5.2655,5.1566,5.1566,900.0],["2001-12-06",5.1421,5.1421,5.0658,5.0658,1500.0],["2001-12-07",5.0622,5.0622,4.9496,4.9823,2400.0],["2001-12-10",4.9823,4.9932,4.9205,4.9205,2600.0],["2001-12-11",4.9242,4.9569,4.8116,4.8116,6800.0],["2001-12-12",4.8842,4.946,4.8479,4.8479,5900.0],["2001-12-13",4.8661,4.8661,4.8043,4.8043,1200.0],["2001-12-14",4.7934,4.7971,4.6518,4.7826,12500.0],["2001-12-17",4.8152,4.8661,4.7934,4.837,5500.0],["2001-12-18",4.8515,4.9641,4.8479,4.9496,7200.0],["2001-12-19",4.9205,4.9641,4.8806,4.946,3300.0],["2001-12-20",4.975,5.0622,4.906,4.9205,9600.0],["2001-12-21",4.9205,4.9314,4.8661,4.8988,6900.0],["2001-12-24",4.8988,4.8988,4.8988,4.8988,0.0],["2001-12-26",4.8697,4.9024,4.8697,4.9024,1100.0],["2001-12-27",4.9133,4.9205,4.9024,4.9205,900.0],["2001-12-28",4.9387,4.975,4.9387,4.9569,6100.0],["2001-12-31",4.9242,4.9932,4.877,4.9932,12700.0],["2002-01-02",4.9569,4.9569,4.8806,4.8879,3700.0],["2002-01-03",4.8951,4.9678,4.8951,4.9678,6500.0],["2002-01-04",4.9786,5.0367,4.9423,4.9423,5100.0],["2002-01-07",4.9387,4.9641,4.9387,4.9641,1200.0],["2002-01-08",4.9859,5.044,4.9859,5.0295,5700.0],["2002-01-09",4.9932,5.1747,4.9932,5.1166,9500.0],["2002-01-10",5.1021,5.1602,5.0476,5.1602,7700.0],["2002-01-11",5.1638,5.2038,5.1203,5.1203,2000.0],["2002-01-14",5.1239,5.1239,4.9932,5.0041,5500.0],["2002-01-15",5.0295,5.0367,4.9387,4.9496,7400.0],["2002-01-16",4.9387,4.9387,4.8407,4.8407,14600.0],["2002-01-17",4.8225,4.8225,4.7934,4.8007,2800.0],["2002-01-18",4.8007,4.8479,4.8007,4.837,4800.0],["2002-01-22",4.975,4.975,4.8516,4.8516,7700.0],["2002-01-23",4.8479,4.8915,4.8479,4.8842,2400.0],["2002-01-24",4.9097,4.9169,4.8334,4.8334,3700.0],["2002-01-25",4.8116,4.8116,4.7535,4.7535,2600.0],["2002-01-28",4.7571,4.7753,4.7353,4.7717,6400.0],["2002-01-29",4.7934,4.9024,4.7934,4.8007,14600.0],["2002-01-30",4.8043,4.8152,4.7862,4.8116,1900.0],["2002-01-31",4.7971,4.7971,4.7208,4.7535,4500.0],["2002-02-01",4.739,4.768,4.7208,4.768,4700.0],["2002-02-04",4.7934,4.7934,4.6736,4.6845,6500.0],["2002-02-05",4.6663,4.6663,4.63,4.63,2900.0],["2002-02-06",4.63,4.7027,4.5792,4.6663,6300.0],["2002-02-07",4.6736,4.7934,4.6736,4.7934,8100.0],["2002-02-08",4.8116,4.8624,4.808,4.8261,3100.0],["2002-02-11",4.8624,4.9423,4.8624,4.9423,2500.0],["2002-02-12",4.9496,5.0077,4.9496,5.0077,1800.0],["2002-02-13",4.9932,5.0041,4.9823,4.9823,1300.0],["2002-02-14",4.9823,4.9823,4.9423,4.9423,1900.0],["2002-02-15",4.9569,5.0077,4.9569,5.0077,8400.0],["2002-02-19",5.0367,5.0549,4.9387,4.975,4700.0],["2002-02-20",4.9641,4.9641,4.9532,4.9641,1400.0],["2002-02-21",4.9387,4.9387,4.8806,4.8806,1800.0],["2002-02-22",4.877,4.877,4.7571,4.7571,6100.0],["2002-02-25",4.7934,4.9205,4.7244,4.9205,8000.0],["2002-02-26",4.9242,4.9496,4.9242,4.9496,800.0],["2002-02-27",4.9779,5.0293,4.9485,5.0293,2400.0],["2002-02-28",5.044,5.0661,5.0036,5.0036,2700.0],["2002-03-01",4.9963,5.1616,4.9963,5.1616,1900.0],["2002-03-04",5.1763,5.2057,5.1763,5.1873,1400.0],["2002-03-05",5.1983,5.1983,5.1065,5.1065,2800.0],["2002-03-06",5.1248,5.2791,5.1248,5.2461,4100.0],["2002-03-07",5.2608,5.3232,5.2608,5.3232,2300.0],["2002-03-08",5.2902,5.3048,5.1028,5.1065,10000.0],["2002-03-11",5.1285,5.1873,5.1285,5.1763,5000.0],["2002-03-12",5.1873,5.1983,5.1469,5.1652,1900.0],["2002-03-13",5.1616,5.1799,5.1469,5.1799,2000.0],["2002-03-14",5.1799,5.2167,5.1799,5.1983,1300.0],["2002-03-15",5.1873,5.2534,5.1873,5.2461,2300.0],["2002-03-18",5.235,5.2571,5.2167,5.2571,1500.0],["2002-03-19",5.2681,5.2975,5.2681,5.2975,900.0],["2002-03-20",5.2718,5.3122,5.2571,5.3012,4700.0],["2002-03-21",5.3048,5.3048,5.2791,5.2791,2100.0],["2002-03-22",5.2828,5.3195,5.2571,5.3195,5200.0],["2002-03-25",5.3085,5.3085,5.2387,5.2387,3000.0],["2002-03-26",5.2167,5.2167,5.1065,5.1065,5200.0],["2002-03-27",5.1212,5.1322,5.1175,5.1248,2900.0],["2002-03-28",5.1248,5.1322,5.1065,5.1212,3900.0],["2002-04-01",5.1065,5.1065,5.033,5.033,7300.0],["2002-04-02",5.0183,5.033,4.9999,5.0073,5700.0],["2002-04-03",5.033,5.0991,5.033,5.0734,4100.0],["2002-04-04",5.033,5.033,4.8456,4.9081,11000.0],["2002-04-05",4.9228,4.9595,4.886,4.9191,3400.0],["2002-04-08",4.9228,4.9228,4.864,4.8677,5500.0],["2002-04-09",4.8787,4.9154,4.8199,4.9154,5200.0],["2002-04-10",4.9228,4.9338,4.9154,4.9154,1900.0],["2002-04-11",4.9411,4.9963,4.9338,4.9338,4100.0],["2002-04-12",4.9265,5.0991,4.9154,5.0771,11000.0],["2002-04-15",5.0697,5.0771,5.0587,5.0771,3500.0],["2002-04-16",5.0844,5.1138,5.0587,5.0807,5300.0],["2002-04-17",5.0734,5.1763,5.0661,5.1469,4400.0],["2002-04-18",5.1322,5.1359,4.9595,4.9852,10900.0],["2002-04-19",4.9595,5.0954,4.9595,5.0954,13500.0],["2002-04-22",5.0918,5.0918,5.0697,5.0807,1700.0],["2002-04-23",5.0881,5.1322,5.0881,5.1248,5100.0],["2002-04-24",5.1285,5.1983,5.1285,5.1946,2200.0],["2002-04-25",5.202,5.3636,5.202,5.3453,10400.0],["2002-04-26",5.3306,5.3306,5.1873,5.202,8000.0],["2002-04-29",5.224,5.2387,5.1175,5.1175,11600.0],["2002-04-30",5.1359,5.2608,5.1359,5.2497,3900.0],["2002-05-01",5.2461,5.36,5.2461,5.36,4000.0],["2002-05-02",5.3526,5.3526,5.2461,5.2865,3500.0],["2002-05-03",5.2828,5.3159,5.2608,5.2828,4200.0],["2002-05-06",5.2534,5.3563,5.2534,5.3563,3200.0],["2002-05-07",5.3489,5.371,5.3416,5.371,1200.0],["2002-05-08",5.3783,5.4408,5.3783,5.4261,8100.0],["2002-05-09",5.4298,5.4518,5.4261,5.4261,3400.0],["2002-05-10",5.4298,5.584,5.4298,5.5767,5100.0],["2002-05-13",5.5767,5.5951,5.5363,5.5951,7400.0],["2002-05-14",5.5767,5.6355,5.573,5.6098,12900.0],["2002-05-15",5.5877,5.5877,5.4555,5.4555,16600.0],["2002-05-16",5.4591,5.5289,5.4224,5.4738,16100.0],["2002-05-17",5.4738,5.5179,5.4481,5.4481,6700.0],["2002-05-20",5.4444,5.4481,5.4371,5.4408,900.0],["2002-05-21",5.4371,5.4996,5.4371,5.4922,3800.0],["2002-05-22",5.4959,5.5473,5.4959,5.5473,5000.0],["2002-05-23",5.5363,5.5951,5.5289,5.5804,7600.0],["2002-05-24",5.5436,5.5436,5.4665,5.4812,7200.0],["2002-05-28",5.4702,5.4812,5.4628,5.4812,6200.0],["2002-05-29",5.5073,5.526,5.4476,5.4476,4000.0],["2002-05-30",5.4102,5.4102,5.1972,5.2047,19600.0],["2002-05-31",5.044,5.2458,5.044,5.2084,21800.0],["2002-06-03",5.1748,5.1748,4.9917,5.0814,19900.0],["2002-06-04",5.0665,5.0777,5.0216,5.0777,8200.0],["2002-06-05",5.0702,5.0702,5.0067,5.0328,6100.0],["2002-06-06",5.0366,5.13,5.0366,5.13,6200.0],["2002-06-07",5.13,5.2159,5.13,5.13,11600.0],["2002-06-10",5.1374,5.1449,5.1001,5.1076,6100.0],["2002-06-11",5.1113,5.1374,5.0814,5.0814,7700.0],["2002-06-12",5.0777,5.0889,5.0328,5.0403,4500.0],["2002-06-13",5.044,5.0926,5.0403,5.044,5300.0],["2002-06-14",5.0328,5.0328,4.9805,4.9992,4800.0],["2002-06-17",5.0067,5.0067,4.988,4.988,3600.0],["2002-06-18",4.9992,4.9992,4.9133,4.9133,3500.0],["2002-06-19",4.917,4.9469,4.8572,4.8684,5400.0],["2002-06-20",4.8946,5.0104,4.8946,5.0104,4200.0],["2002-06-21",4.9917,5.0067,4.9693,4.9992,2900.0],["2002-06-24",4.9917,5.0067,4.9693,4.9693,3900.0],["2002-06-25",4.9693,4.973,4.9245,4.973,4900.0],["2002-06-26",4.9693,4.9917,4.9394,4.9917,5200.0],["2002-06-27",4.9992,5.0029,4.9469,4.9693,4300.0],["2002-06-28",4.973,4.9992,4.9469,4.988,6900.0],["2002-07-01",4.988,4.988,4.9843,4.988,500.0],["2002-07-02",4.9768,5.0104,4.9394,5.0104,2500.0],["2002-07-03",5.0104,5.0963,4.988,5.0963,10500.0],["2002-07-05",5.1113,5.1113,5.0739,5.1076,2400.0],["2002-07-08",5.1188,5.1374,5.0254,5.0366,4100.0],["2002-07-09",5.0627,5.1001,5.0515,5.0665,4000.0],["2002-07-10",5.0665,5.0702,5.0067,5.0067,4600.0],["2002-07-11",4.988,4.988,4.9618,4.9768,2400.0],["2002-07-12",4.988,4.988,4.8759,4.8759,5000.0],["2002-07-15",4.8385,4.9133,4.7601,4.8273,11400.0],["2002-07-16",4.7974,4.9133,4.7974,4.9133,6900.0],["2002-07-17",4.9095,4.9095,4.8423,4.8497,5200.0],["2002-07-18",4.8497,4.9357,4.8049,4.8049,5700.0],["2002-07-19",4.8012,4.8012,4.6442,4.6442,9400.0],["2002-07-22",4.6069,4.6069,4.4798,4.4836,13400.0],["2002-07-23",4.4985,4.5135,4.379,4.435,8500.0],["2002-07-24",4.4537,4.5023,4.435,4.4836,10500.0],["2002-07-25",4.4649,4.4836,4.3155,4.4126,13100.0],["2002-07-26",4.3715,4.3715,4.2781,4.3117,7900.0],["2002-07-29",4.3379,4.4724,4.3379,4.4163,6400.0],["2002-07-30",4.4089,4.4462,4.4014,4.4313,6300.0],["2002-07-31",4.4387,4.506,4.4387,4.4836,6700.0],["2002-08-01",4.5023,4.5209,4.4649,4.4649,16400.0],["2002-08-02",4.4948,4.4948,4.379,4.379,7400.0],["2002-08-05",4.3715,4.3715,4.3678,4.3715,300.0],["2002-08-06",4.3566,4.8086,4.3566,4.7638,15800.0],["2002-08-07",4.7451,4.7937,4.6704,4.719,7600.0],["2002-08-08",4.6928,4.6928,4.5845,4.6704,6200.0],["2002-08-09",4.6517,4.7638,4.633,4.7526,9500.0],["2002-08-12",4.7377,4.7377,4.6517,4.6555,10900.0],["2002-08-13",4.6592,4.7152,4.6181,4.6891,7100.0],["2002-08-14",4.6891,4.7638,4.6629,4.7638,4300.0],["2002-08-15",4.7675,4.8236,4.7563,4.7601,7900.0],["2002-08-16",4.7601,4.8311,4.7526,4.7788,2900.0],["2002-08-19",4.7825,4.8423,4.7825,4.7825,9200.0],["2002-08-20",4.79,4.8423,4.79,4.8049,3500.0],["2002-08-21",4.7937,4.8759,4.7825,4.8497,3000.0],["2002-08-22",4.8684,4.8983,4.8684,4.8834,3600.0],["2002-08-23",4.8572,4.9058,4.775,4.775,4800.0],["2002-08-26",4.8124,4.8385,4.7451,4.8385,5900.0],["2002-08-27",4.8385,4.8871,4.7377,4.7825,6500.0],["2002-08-28",4.8397,4.8397,4.752,4.8282,4900.0],["2002-08-29",4.8397,4.8701,4.8358,4.8358,900.0],["2002-08-30",4.8358,4.8358,4.8358,4.8358,0.0],["2002-09-03",4.8015,4.8015,4.6834,4.752,14300.0],["2002-09-04",4.7825,4.7939,4.7406,4.7672,6000.0],["2002-09-05",4.7787,4.7787,4.7673,4.7749,1900.0],["2002-09-06",4.7596,4.8092,4.6987,4.7101,2700.0],["2002-09-09",4.7101,4.7482,4.6644,4.7482,3900.0],["2002-09-10",4.733,4.7749,4.6987,4.7749,2200.0],["2002-09-11",4.7672,4.7939,4.7634,4.7939,3800.0],["2002-09-12",4.7634,4.7634,4.733,4.733,2000.0],["2002-09-13",4.7253,4.7482,4.5653,4.6186,2300.0],["2002-09-16",4.6377,4.6415,4.611,4.6415,1300.0],["2002-09-17",4.6529,4.6948,4.6415,4.6834,8800.0],["2002-09-18",4.6834,4.6834,4.6682,4.6682,300.0],["2002-09-19",4.6377,4.6377,4.6377,4.6377,200.0],["2002-09-20",4.6377,4.6834,4.6377,4.6834,900.0],["2002-09-23",4.6301,4.7139,4.611,4.6758,2600.0],["2002-09-24",4.6567,4.7406,4.6567,4.7406,1800.0],["2002-09-25",4.7291,4.7368,4.6605,4.6605,800.0],["2002-09-26",4.6644,4.6644,4.5881,4.5881,1500.0],["2002-09-27",4.55,4.55,4.4776,4.4891,2100.0],["2002-09-30",4.4624,4.5196,4.4624,4.5196,1300.0],["2002-10-01",4.4967,4.4967,4.4776,4.4853,700.0],["2002-10-02",4.4853,4.55,4.4586,4.4586,1000.0],["2002-10-03",4.451,4.4891,4.451,4.4891,1100.0],["2002-10-04",4.4776,4.4776,4.4433,4.4433,900.0],["2002-10-07",4.4471,4.4853,4.4471,4.4548,5000.0],["2002-10-08",4.4586,4.4776,4.4357,4.4776,5700.0],["2002-10-09",4.4738,4.4776,4.2452,4.2947,7400.0],["2002-10-10",4.2757,4.3061,4.0584,4.2337,12300.0],["2002-10-11",4.268,4.3176,4.1537,4.1575,6700.0],["2002-10-14",4.1575,4.1575,4.1423,4.1537,4300.0],["2002-10-15",4.2337,4.4014,4.2337,4.3519,2300.0],["2002-10-16",4.3214,4.3214,4.2528,4.2719,9100.0],["2002-10-17",4.4205,4.4395,4.3214,4.3938,5900.0],["2002-10-18",4.4167,4.4929,4.4167,4.4814,600.0],["2002-10-21",4.4738,4.55,4.47,4.55,1500.0],["2002-10-22",4.5157,4.6644,4.5157,4.6644,3000.0],["2002-10-23",4.6834,4.6987,4.6072,4.6567,1600.0],["2002-10-24",4.6567,4.6567,4.6415,4.6415,600.0],["2002-10-25",4.6453,4.6453,4.6224,4.6262,2300.0],["2002-10-28",4.6377,4.7634,4.6186,4.6567,30800.0],["2002-10-29",4.6567,4.6567,4.6262,4.6262,1900.0],["2002-10-30",4.6263,4.6415,4.6263,4.6339,600.0],["2002-10-31",4.6148,4.6224,4.5386,4.5462,6200.0],["2002-11-01",4.55,4.55,4.4624,4.4624,4000.0],["2002-11-04",4.47,4.5462,4.47,4.5234,5000.0],["2002-11-05",4.5234,4.5691,4.4738,4.5386,6000.0],["2002-11-06",4.5538,4.5538,4.5005,4.5348,6700.0],["2002-11-07",4.5538,4.5538,4.5196,4.5196,5200.0],["2002-11-08",4.5348,4.5348,4.4776,4.4814,5300.0],["2002-11-11",4.5157,4.5157,4.4205,4.4205,6100.0],["2002-11-12",4.4471,4.4548,4.3747,4.3938,12100.0],["2002-11-13",4.4167,4.4167,4.3747,4.4014,5000.0],["2002-11-14",4.409,4.4281,4.4014,4.4205,2700.0],["2002-11-15",4.4281,4.4548,4.3709,4.451,7000.0],["2002-11-18",4.4624,4.4929,4.3976,4.4281,8600.0],["2002-11-19",4.4319,4.47,4.4319,4.4548,1300.0],["2002-11-20",4.4586,4.4853,4.451,4.4853,3700.0],["2002-11-21",4.4967,4.5691,4.4891,4.5386,6900.0],["2002-11-22",4.5157,4.5157,4.31,4.3366,8400.0],["2002-11-25",4.3023,4.3023,4.1537,4.2223,15800.0],["2002-11-26",4.2769,4.3627,4.2652,4.3627,18800.0],["2002-11-27",4.3939,4.3978,4.312,4.3159,4500.0],["2002-11-29",4.3549,4.3666,4.3432,4.3432,1600.0],["2002-12-02",4.3627,4.3822,4.3081,4.3432,5900.0],["2002-12-03",4.3432,4.3432,4.2067,4.2262,23900.0],["2002-12-04",4.2106,4.2535,4.1911,4.2535,8200.0],["2002-12-05",4.2457,4.3198,4.234,4.3081,3900.0],["2002-12-06",4.3042,4.351,4.2964,4.3471,3500.0],["2002-12-09",4.351,4.351,4.312,4.3159,11500.0],["2002-12-10",4.3081,4.3588,4.3081,4.3588,1800.0],["2002-12-11",4.3549,4.3549,4.3042,4.3042,4400.0],["2002-12-12",4.2886,4.3393,4.2691,4.3393,6300.0],["2002-12-13",4.3315,4.3354,4.3081,4.3354,2400.0],["2002-12-16",4.3315,4.3315,4.2925,4.2925,5300.0],["2002-12-17",4.3003,4.3549,4.3003,4.3471,10500.0],["2002-12-18",4.3627,4.3939,4.3471,4.3666,12500.0],["2002-12-19",4.3744,4.4562,4.3744,4.425,14900.0],["2002-12-20",4.4172,4.4406,4.3666,4.4289,5700.0],["2002-12-23",4.4055,4.4055,4.3471,4.3471,2400.0],["2002-12-24",4.351,4.351,4.3393,4.3393,500.0],["2002-12-26",4.3003,4.3315,4.3003,4.3159,4400.0],["2002-12-27",4.3198,4.3198,4.2652,4.2652,2500.0],["2002-12-30",4.2613,4.2613,4.2184,4.2184,2500.0],["2002-12-31",4.2145,4.2535,4.2145,4.2496,2700.0],["2003-01-02",4.2613,4.3549,4.2613,4.3549,1800.0],["2003-01-03",4.3783,4.4133,4.3549,4.4056,7800.0],["2003-01-06",4.425,4.4445,4.3705,4.3822,6300.0],["2003-01-07",4.4094,4.4757,4.3978,4.4445,5200.0],["2003-01-08",4.425,4.4445,4.425,4.4445,1400.0],["2003-01-09",4.4367,4.4835,4.4367,4.4835,1600.0],["2003-01-10",4.5225,4.5225,4.4991,4.4991,4400.0],["2003-01-13",4.5225,4.5303,4.4679,4.4796,4400.0],["2003-01-14",4.4796,4.5069,4.4328,4.503,3100.0],["2003-01-15",4.5069,4.5225,4.4445,4.4757,4700.0],["2003-01-16",4.4913,4.5459,4.4913,4.542,2800.0],["2003-01-17",4.5225,4.542,4.5069,4.5303,7600.0],["2003-01-21",4.5147,4.5186,4.4757,4.4991,14400.0],["2003-01-22",4.4952,4.4952,4.4874,4.4913,800.0],["2003-01-23",4.4913,4.4913,4.3471,4.3822,13400.0],["2003-01-24",4.4095,4.4095,4.2418,4.3042,24400.0],["2003-01-27",4.3081,4.3861,4.2535,4.3354,12000.0],["2003-01-28",4.3393,4.3393,4.2886,4.3198,4400.0],["2003-01-29",4.3315,4.3315,4.2769,4.2964,7700.0],["2003-01-30",4.2925,4.2964,4.2535,4.273,4600.0],["2003-01-31",4.2652,4.2652,4.0937,4.2145,9000.0],["2003-02-03",4.2457,4.3042,4.2184,4.2691,13800.0],["2003-02-04",4.2652,4.3198,4.2496,4.312,5900.0],["2003-02-05",4.312,4.3315,4.2574,4.2769,8200.0],["2003-02-06",4.2964,4.2964,4.2808,4.2847,4600.0],["2003-02-07",4.2808,4.2808,4.234,4.234,1000.0],["2003-02-10",4.2223,4.2223,4.1248,4.1404,9200.0],["2003-02-11",4.1404,4.2301,4.1209,4.1365,6400.0],["2003-02-12",4.156,4.1755,4.156,4.156,4400.0],["2003-02-13",4.156,4.234,4.156,4.2106,4800.0],["2003-02-14",4.2067,4.2106,4.195,4.2028,1500.0],["2003-02-18",4.2418,4.2769,4.2418,4.2574,6600.0],["2003-02-19",4.2691,4.2886,4.2535,4.273,8900.0],["2003-02-20",4.2886,4.2925,4.2886,4.2886,1200.0],["2003-02-21",4.2886,4.2925,4.273,4.2769,1600.0],["2003-02-24",4.2808,4.3432,4.2808,4.3432,8100.0],["2003-02-25",4.3432,4.3432,4.3198,4.3315,9800.0],["2003-02-26",4.4033,4.4471,4.4033,4.4432,6300.0],["2003-02-27",4.4352,4.4392,4.4272,4.4352,3500.0],["2003-02-28",4.4392,4.491,4.4392,4.4591,8800.0],["2003-03-03",4.4591,4.491,4.4272,4.4312,5200.0],["2003-03-04",4.3275,4.3474,4.3075,4.3395,13900.0],["2003-03-05",4.3434,4.3474,4.3434,4.3434,7900.0],["2003-03-06",4.3315,4.3355,4.3075,4.3195,3800.0],["2003-03-07",4.3195,4.3355,4.3195,4.3355,1600.0],["2003-03-10",4.3275,4.3275,4.3036,4.3155,1700.0],["2003-03-11",4.3155,4.3155,4.2996,4.3036,5900.0],["2003-03-12",4.2916,4.2916,4.2677,4.2716,6800.0],["2003-03-13",4.2677,4.3036,4.2517,4.2677,12700.0],["2003-03-14",4.2597,4.2716,4.2597,4.2716,4700.0],["2003-03-17",4.2557,4.2996,4.2557,4.2956,6600.0],["2003-03-18",4.3075,4.3355,4.2916,4.3355,3200.0],["2003-03-19",4.3315,4.3315,4.2876,4.3075,5300.0],["2003-03-20",4.3155,4.4033,4.3155,4.3993,8700.0],["2003-03-21",4.3793,4.3953,4.2996,4.3913,11300.0],["2003-03-24",4.3913,4.3953,4.3275,4.3514,7600.0],["2003-03-25",4.3474,4.3634,4.3155,4.3514,9400.0],["2003-03-26",4.3514,4.3674,4.3514,4.3554,3700.0],["2003-03-27",4.3554,4.3714,4.3355,4.3355,5600.0],["2003-03-28",4.3395,4.3474,4.2278,4.2517,17000.0],["2003-03-31",4.2756,4.2916,4.1679,4.2677,24700.0],["2003-04-01",4.2876,4.3195,4.2677,4.2916,7400.0],["2003-04-02",4.2996,4.3514,4.2996,4.3275,5400.0],["2003-04-03",4.3474,4.3474,4.3195,4.3355,6800.0],["2003-04-04",4.3355,4.3434,4.3275,4.3395,1300.0],["2003-04-07",4.3395,4.3395,4.3115,4.3195,6900.0],["2003-04-08",4.3355,4.3793,4.3355,4.3793,3100.0],["2003-04-09",4.3793,4.4073,4.3634,4.3873,10200.0],["2003-04-10",4.4272,4.4511,4.4192,4.4511,7500.0],["2003-04-11",4.4511,4.4511,4.4192,4.4392,9600.0],["2003-04-14",4.4392,4.4591,4.4232,4.4591,13400.0],["2003-04-15",4.4392,4.4751,4.4392,4.4711,8600.0],["2003-04-16",4.4671,4.4671,4.4232,4.4272,3300.0],["2003-04-17",4.4352,4.4511,4.4232,4.4352,8800.0],["2003-04-21",4.4312,4.4312,4.3833,4.3913,8800.0],["2003-04-22",4.4073,4.4312,4.3873,4.4033,10800.0],["2003-04-23",4.4033,4.4112,4.3873,4.4073,12100.0],["2003-04-24",4.3913,4.4432,4.3634,4.4392,8300.0],["2003-04-25",4.4432,4.5469,4.4352,4.5349,13500.0],["2003-04-28",4.5469,4.7223,4.5469,4.7064,13000.0],["2003-04-29",4.7104,4.7782,4.6745,4.7622,28700.0],["2003-04-30",4.7862,4.85,4.7862,4.846,9600.0],["2003-05-01",4.854,4.8859,4.854,4.8859,12900.0],["2003-05-02",4.8859,4.8859,4.7822,4.8141,7300.0],["2003-05-05",4.826,4.9218,4.7901,4.8978,7200.0],["2003-05-06",4.9258,4.9656,4.9058,4.9656,4100.0],["2003-05-07",4.9377,4.9617,4.9218,4.9577,5000.0],["2003-05-08",4.9656,4.9656,4.9018,4.9138,4700.0],["2003-05-09",4.9297,4.9656,4.9218,4.9417,9200.0],["2003-05-12",4.9617,4.9816,4.9617,4.9696,4200.0],["2003-05-13",4.9736,5.1013,4.9736,5.1013,16600.0],["2003-05-14",5.1332,5.3007,5.1252,5.2967,6700.0],["2003-05-15",5.2807,5.3406,5.2329,5.2688,17400.0],["2003-05-16",5.3206,5.3804,5.3206,5.3804,3800.0],["2003-05-19",5.3645,5.4163,5.3366,5.3366,7100.0],["2003-05-20",5.3844,5.4642,5.3685,5.4642,6000.0],["2003-05-21",5.4562,5.4562,5.4243,5.4323,600.0],["2003-05-22",5.4123,5.4802,5.3924,5.4802,6200.0],["2003-05-23",5.4722,5.5519,5.4522,5.54,6300.0],["2003-05-27",5.54,5.5759,5.4802,5.4881,10500.0],["2003-05-28",5.5288,5.5288,5.4556,5.4597,4400.0],["2003-05-29",5.4678,5.5328,5.4678,5.5166,4100.0],["2003-05-30",5.4881,5.4881,5.3581,5.4597,17000.0],["2003-06-02",5.4841,5.5694,5.4597,5.545,5400.0],["2003-06-03",5.5247,5.5653,5.5247,5.5653,1000.0],["2003-06-04",5.3825,5.4922,5.3419,5.3622,26800.0],["2003-06-05",5.3338,5.3784,5.3135,5.3581,10300.0],["2003-06-06",5.3419,5.3825,5.3013,5.3013,4200.0],["2003-06-09",5.3094,5.3175,5.2566,5.2606,8700.0],["2003-06-10",5.2566,5.281,5.2281,5.2606,3900.0],["2003-06-11",5.3013,5.4069,5.3013,5.3988,6700.0],["2003-06-12",5.4841,5.4881,5.415,5.4678,8200.0],["2003-06-13",5.4719,5.5328,5.4638,5.4922,4300.0],["2003-06-16",5.5125,5.5369,5.4963,5.5247,1500.0],["2003-06-17",5.5409,5.6181,5.5409,5.545,5300.0],["2003-06-18",5.5897,5.6059,5.5897,5.6059,2300.0],["2003-06-19",5.5734,5.5734,5.4841,5.4841,5200.0],["2003-06-20",5.5247,5.5247,5.4434,5.4841,2800.0],["2003-06-23",5.4963,5.5044,5.4597,5.5003,7000.0],["2003-06-24",5.5084,5.5084,5.4556,5.4556,1600.0],["2003-06-25",5.4638,5.5369,5.4272,5.4272,11200.0],["2003-06-26",5.4191,5.4191,5.35,5.3663,4500.0],["2003-06-27",5.3825,5.5003,5.3013,5.5003,16200.0],["2003-06-30",5.5166,5.5166,5.3053,5.3947,11700.0],["2003-07-01",5.3825,5.3866,5.3825,5.3866,400.0],["2003-07-02",5.3825,5.4963,5.3338,5.4963,10300.0],["2003-07-03",5.4759,5.5369,5.4759,5.5288,2000.0],["2003-07-07",5.5369,5.6344,5.5369,5.6262,4900.0],["2003-07-08",5.5816,5.5816,5.4841,5.4922,3900.0],["2003-07-09",5.5166,5.5572,5.5044,5.545,6600.0],["2003-07-10",5.5166,5.545,5.4841,5.545,6000.0],["2003-07-11",5.5491,5.5734,5.4841,5.5613,4500.0],["2003-07-14",5.5409,5.5775,5.5409,5.5653,900.0],["2003-07-15",5.5247,5.5247,5.3866,5.4231,4200.0],["2003-07-16",5.4191,5.4191,5.3988,5.4109,3100.0],["2003-07-17",5.3906,5.4231,5.3622,5.4028,3300.0],["2003-07-18",5.3825,5.3825,5.346,5.3703,3400.0],["2003-07-21",5.3663,5.4191,5.3663,5.3866,6500.0],["2003-07-22",5.3866,5.3906,5.3663,5.3663,2200.0],["2003-07-23",5.3703,5.4069,5.3622,5.3784,4000.0],["2003-07-24",5.3622,5.3988,5.3216,5.3216,4200.0],["2003-07-25",5.3581,5.4313,5.3581,5.4313,7400.0],["2003-07-28",5.4231,5.4394,5.3906,5.4191,7500.0],["2003-07-29",5.415,5.4719,5.415,5.4719,4700.0],["2003-07-30",5.4516,5.4516,5.3297,5.3784,6400.0],["2003-07-31",5.3947,5.4069,5.3581,5.3825,4100.0],["2003-08-01",5.3988,5.4069,5.3541,5.3825,2900.0],["2003-08-04",5.346,5.3622,5.3216,5.3622,1500.0],["2003-08-05",5.3338,5.3338,5.2363,5.2728,4900.0],["2003-08-06",5.22,5.2241,5.1916,5.2241,2200.0],["2003-08-07",5.2444,5.3297,5.2444,5.281,7400.0],["2003-08-08",5.3013,5.3378,5.281,5.2891,4900.0],["2003-08-11",5.3297,5.4638,5.3297,5.4556,6000.0],["2003-08-12",5.4638,5.4841,5.4597,5.48,5400.0],["2003-08-13",5.4841,5.5166,5.4841,5.5125,3900.0],["2003-08-14",5.5084,5.5084,5.4109,5.4109,2500.0],["2003-08-15",5.4231,5.4638,5.4231,5.4638,1600.0],["2003-08-18",5.4434,5.4881,5.4434,5.4759,3600.0],["2003-08-19",5.4353,5.4963,5.4069,5.4638,8600.0],["2003-08-20",5.4475,5.4841,5.4231,5.4841,4900.0],["2003-08-21",5.4678,5.5328,5.4434,5.5328,8600.0],["2003-08-22",5.4922,5.5938,5.4922,5.5938,4100.0],["2003-08-25",5.5816,5.61,5.5775,5.5856,4000.0],["2003-08-26",5.5856,5.6791,5.5856,5.6506,2600.0],["2003-08-27",5.6672,5.7044,5.601,5.6589,8300.0],["2003-08-28",5.6548,5.6548,5.6051,5.6465,4700.0],["2003-08-29",5.6423,5.7085,5.6423,5.7085,2900.0],["2003-09-02",5.7209,5.7582,5.6796,5.7209,6600.0],["2003-09-03",5.7292,5.7913,5.7292,5.7789,3100.0],["2003-09-04",5.7913,5.8616,5.7913,5.8616,3400.0],["2003-09-05",5.8575,5.8616,5.8368,5.8533,1700.0],["2003-09-08",5.8326,5.8326,5.8202,5.8202,600.0],["2003-09-09",5.8368,5.8657,5.8368,5.8616,1800.0],["2003-09-10",5.8657,5.8699,5.8533,5.8533,1200.0],["2003-09-11",5.8161,5.8616,5.8119,5.845,1700.0],["2003-09-12",5.8657,5.8823,5.8161,5.8285,4600.0],["2003-09-15",5.8202,5.8244,5.783,5.783,4200.0],["2003-09-16",5.7954,5.8161,5.7954,5.8078,600.0],["2003-09-17",5.8161,5.8244,5.7499,5.7582,9800.0],["2003-09-18",5.7375,5.7375,5.6423,5.6423,2300.0],["2003-09-19",5.7044,5.7706,5.5927,5.6134,8600.0],["2003-09-22",5.6299,5.6548,5.6134,5.6134,1900.0],["2003-09-23",5.5886,5.7499,5.5886,5.7499,62700.0],["2003-09-24",5.7251,5.7251,5.6796,5.6796,2200.0],["2003-09-25",5.7127,5.7251,5.7044,5.7168,1300.0],["2003-09-26",5.7127,5.7127,5.6879,5.6879,1600.0],["2003-09-29",5.6754,5.6754,5.6217,5.6258,2700.0],["2003-09-30",5.6465,5.6465,5.5431,5.6051,6800.0],["2003-10-01",5.6051,5.7251,5.6051,5.7251,5500.0],["2003-10-02",5.7334,5.8078,5.7292,5.7995,4700.0],["2003-10-03",5.8078,5.8119,5.754,5.7913,3900.0],["2003-10-06",5.7706,5.8161,5.7499,5.8161,1900.0],["2003-10-07",5.8368,5.8492,5.7913,5.8202,3100.0],["2003-10-08",5.8326,5.845,5.7664,5.8037,5400.0],["2003-10-09",5.7995,5.8078,5.7871,5.7871,11600.0],["2003-10-10",5.8533,5.874,5.8533,5.8699,1300.0],["2003-10-13",5.8533,5.936,5.8533,5.936,1100.0],["2003-10-14",5.8781,5.8781,5.8285,5.8368,14700.0],["2003-10-15",5.8326,5.8988,5.8244,5.845,4300.0],["2003-10-16",5.8492,5.9898,5.8492,5.9774,3400.0],["2003-10-17",5.9733,6.0312,5.9236,5.9236,4500.0],["2003-10-20",5.9154,5.9402,5.8905,5.9154,2100.0],["2003-10-21",5.9112,5.9567,5.9112,5.9443,4900.0],["2003-10-22",5.9526,6.0105,5.9526,5.9857,5100.0],["2003-10-23",5.9609,5.9609,5.7292,5.8409,11700.0],["2003-10-24",5.812,5.8409,5.7664,5.7747,4300.0],["2003-10-27",5.8037,5.8781,5.7913,5.8285,3700.0],["2003-10-28",5.8202,5.874,5.8202,5.8657,6000.0],["2003-10-29",5.874,5.8988,5.8616,5.8657,3600.0],["2003-10-30",5.8947,5.9154,5.8616,5.8864,2300.0],["2003-10-31",5.8699,5.9443,5.8326,5.9443,4100.0],["2003-11-03",5.9278,5.9278,5.8326,5.903,7500.0],["2003-11-04",5.9236,5.9236,5.783,5.8078,14300.0],["2003-11-05",5.783,5.783,5.6713,5.6713,5000.0],["2003-11-06",5.6879,5.7168,5.6754,5.7044,4800.0],["2003-11-07",5.7499,5.8326,5.7499,5.8202,4900.0],["2003-11-10",5.8326,5.9319,5.8326,5.9319,6600.0],["2003-11-11",5.9443,5.9691,5.9278,5.9691,6000.0],["2003-11-12",6.0146,6.0436,6.0105,6.0229,5200.0],["2003-11-13",6.0395,6.0684,5.9774,6.0188,2400.0],["2003-11-14",6.0064,6.0064,5.9154,5.9278,2500.0],["2003-11-17",5.936,5.9691,5.8285,5.8326,7200.0],["2003-11-18",5.845,5.9154,5.845,5.9154,1500.0],["2003-11-19",5.9278,5.9857,5.9278,5.965,10100.0],["2003-11-20",5.9898,6.0436,5.9898,6.0105,12300.0],["2003-11-21",5.9981,6.0064,5.9774,5.9981,1200.0],["2003-11-24",5.9857,5.9857,5.8699,5.9154,7400.0],["2003-11-25",5.9443,5.9857,5.9195,5.936,3400.0],["2003-11-26",6.0287,6.0623,5.9824,6.0202,61000.0],["2003-11-28",6.0455,6.0623,6.0202,6.0371,35100.0],["2003-12-01",5.9781,6.0413,5.9739,6.016,4600.0],["2003-12-02",6.0329,6.0623,5.9992,6.0287,3900.0],["2003-12-03",5.9824,6.0623,5.9739,6.0497,5600.0],["2003-12-04",6.0287,6.0287,5.9613,5.9908,3300.0],["2003-12-05",6.0034,6.0455,6.0034,6.0329,7300.0],["2003-12-08",6.0497,6.075,6.0413,6.075,2900.0],["2003-12-09",6.0623,6.0792,6.0371,6.0666,1600.0],["2003-12-10",6.0623,6.075,6.0413,6.0581,3600.0],["2003-12-11",6.0202,6.0202,5.9781,6.016,1000.0],["2003-12-12",6.0287,6.075,6.0287,6.0539,1000.0],["2003-12-15",6.0202,6.0623,5.9739,5.9739,11500.0],["2003-12-16",5.9445,6.016,5.9276,5.9276,7100.0],["2003-12-17",5.9024,5.9571,5.9024,5.9487,3600.0],["2003-12-18",5.9571,5.9613,5.915,5.936,11000.0],["2003-12-19",5.9192,5.9192,5.8939,5.8939,11800.0],["2003-12-22",5.9024,5.9403,5.9024,5.9276,2300.0],["2003-12-23",5.9066,5.936,5.8897,5.9108,3900.0],["2003-12-24",5.9487,5.9824,5.9487,5.9781,1800.0],["2003-12-26",6.0076,6.0202,6.0076,6.0202,800.0],["2003-12-29",6.016,6.016,5.9445,5.9781,2800.0],["2003-12-30",5.9571,6.0287,5.9571,6.0202,4200.0],["2003-12-31",6.0202,6.0413,5.9866,5.9866,7000.0],["2004-01-02",6.0076,6.1339,6.0076,6.0792,5000.0],["2004-01-05",6.1465,6.1718,6.1087,6.1171,3100.0],["2004-01-06",6.1381,6.1381,6.1044,6.1213,3500.0],["2004-01-07",6.1255,6.1255,6.0203,6.0287,4800.0],["2004-01-08",6.0455,6.0623,6.0202,6.0202,5800.0],["2004-01-09",6.0371,6.1465,6.0371,6.1255,8700.0],["2004-01-12",6.1423,6.1423,6.0202,6.0202,9100.0],["2004-01-13",6.0245,6.0245,5.995,5.995,3500.0],["2004-01-14",5.995,5.995,5.915,5.9697,11100.0],["2004-01-15",5.9192,5.9781,5.9192,5.9781,4100.0],["2004-01-16",5.9781,5.9781,5.915,5.9697,6800.0],["2004-01-20",5.995,6.0413,5.9697,6.0118,6200.0],["2004-01-21",6.0076,6.0076,5.9613,5.9866,8200.0],["2004-01-22",5.9866,6.0118,5.9697,6.0118,1900.0],["2004-01-23",5.9529,5.9655,5.8855,5.9192,6900.0],["2004-01-26",5.9613,5.9613,5.936,5.9403,3500.0],["2004-01-27",5.9613,5.9908,5.9613,5.9697,11100.0],["2004-01-28",5.936,5.936,5.8603,5.8603,5200.0],["2004-01-29",5.8603,5.8771,5.8392,5.8518,7600.0],["2004-01-30",5.8603,5.8603,5.5993,5.6287,29600.0],["2004-02-02",5.6161,5.6582,5.5992,5.6245,17500.0],["2004-02-03",5.5992,5.6456,5.5908,5.5908,7900.0],["2004-02-04",5.5908,5.6245,5.5908,5.5993,4400.0],["2004-02-05",5.6077,5.6287,5.5782,5.5782,4500.0],["2004-02-06",5.6371,5.654,5.6161,5.6245,6600.0],["2004-02-09",5.6624,5.6624,5.6119,5.6287,16400.0],["2004-02-10",5.6245,5.6287,5.6035,5.6161,7100.0],["2004-02-11",5.6329,5.7424,5.6119,5.7424,2700.0],["2004-02-12",5.7213,5.7213,5.6961,5.7003,8400.0],["2004-02-13",5.7003,5.7592,5.6877,5.6877,5800.0],["2004-02-17",5.7298,5.7298,5.675,5.6919,30800.0],["2004-02-18",5.7129,5.7129,5.5993,5.5993,10500.0],["2004-02-19",5.574,5.5993,5.5572,5.5656,7100.0],["2004-02-20",5.5529,5.5782,5.473,5.5782,12900.0],["2004-02-23",5.6203,5.6329,5.5993,5.6287,10100.0],["2004-02-24",5.6287,5.7045,5.6287,5.7045,5600.0],["2004-02-25",5.734,5.734,5.6371,5.6414,18400.0],["2004-02-26",5.6371,5.68,5.6285,5.6542,48000.0],["2004-02-27",5.6671,5.7357,5.6328,5.7272,22400.0],["2004-03-01",5.7701,5.7701,5.7057,5.7314,13100.0],["2004-03-02",5.7743,5.7743,5.7057,5.7272,21300.0],["2004-03-03",5.7229,5.7658,5.6842,5.7529,9200.0],["2004-03-04",5.7958,5.8215,5.7701,5.8215,24200.0],["2004-03-05",5.8558,5.8859,5.843,5.8473,9100.0],["2004-03-08",5.8902,5.8987,5.873,5.8902,8100.0],["2004-03-09",5.8773,5.9202,5.8773,5.8987,10700.0],["2004-03-10",5.9202,5.9888,5.8945,5.9288,16600.0],["2004-03-11",5.9588,5.9588,5.8559,5.9073,26000.0],["2004-03-12",5.8773,5.8773,5.8087,5.8258,17000.0],["2004-03-15",5.8687,5.8687,5.7915,5.8087,8300.0],["2004-03-16",5.8773,5.8859,5.813,5.8644,5300.0],["2004-03-17",5.8644,5.8902,5.8258,5.8387,6700.0],["2004-03-18",5.8816,5.9631,5.8687,5.9116,9200.0],["2004-03-19",5.9116,5.9717,5.9116,5.9502,6500.0],["2004-03-22",5.9931,5.9931,5.8816,5.9288,9200.0],["2004-03-23",5.9416,5.9931,5.9159,5.9674,31000.0],["2004-03-24",5.9245,5.9588,5.8945,5.9159,18100.0],["2004-03-25",5.9459,6.006,5.9459,5.976,10500.0],["2004-03-26",5.9717,6.0232,5.9502,5.9588,8100.0],["2004-03-29",5.976,5.9888,5.9202,5.9374,10300.0],["2004-03-30",5.9202,5.9846,5.903,5.9245,6800.0],["2004-03-31",5.873,5.8988,5.8044,5.8044,24900.0],["2004-04-01",5.8172,5.9245,5.813,5.9245,19400.0],["2004-04-02",5.8816,5.9331,5.8559,5.903,11900.0],["2004-04-05",5.9417,5.9803,5.9073,5.9717,7700.0],["2004-04-06",5.9845,6.0403,5.9631,6.0146,9700.0],["2004-04-07",5.9717,5.9803,5.9288,5.9631,9300.0],["2004-04-08",5.8987,5.8987,5.7958,5.8473,11700.0],["2004-04-12",5.8387,5.8387,5.7615,5.7958,14500.0],["2004-04-13",5.8258,5.8258,5.7829,5.7872,7400.0],["2004-04-14",5.7486,5.7529,5.7057,5.7229,8900.0],["2004-04-15",5.7186,5.7486,5.6885,5.6928,8300.0],["2004-04-16",5.7357,5.7357,5.6843,5.71,9000.0],["2004-04-19",5.7272,5.7314,5.6928,5.6971,21600.0],["2004-04-20",5.6843,5.7014,5.6414,5.6414,11200.0],["2004-04-21",5.6199,5.6628,5.6199,5.6328,6000.0],["2004-04-22",5.6113,5.6113,5.5126,5.5126,19100.0],["2004-04-23",5.5298,5.5298,5.4183,5.4311,23600.0],["2004-04-26",5.5127,5.5212,5.4483,5.4783,8300.0],["2004-04-27",5.5084,5.5084,5.3968,5.4097,13900.0],["2004-04-28",5.4269,5.4269,5.1695,5.1695,10200.0],["2004-04-29",5.2767,5.3325,5.178,5.2338,34800.0],["2004-04-30",5.2338,5.2982,5.1823,5.2939,17500.0],["2004-05-03",5.3368,5.3368,5.2724,5.281,3200.0],["2004-05-04",5.2896,5.3925,5.2896,5.3925,9700.0],["2004-05-05",5.3625,5.414,5.3196,5.414,11100.0],["2004-05-06",5.384,5.4097,5.3239,5.4097,12900.0],["2004-05-07",5.3625,5.3754,5.2724,5.2939,16500.0],["2004-05-10",5.2553,5.281,5.1952,5.281,7200.0],["2004-05-11",5.3239,5.3582,5.2767,5.3582,3300.0],["2004-05-12",5.3239,5.3239,5.251,5.3067,4600.0],["2004-05-13",5.2553,5.311,5.2553,5.311,3200.0],["2004-05-14",5.3196,5.3582,5.3024,5.3282,14200.0],["2004-05-17",5.3711,5.3711,5.2123,5.2209,10000.0],["2004-05-18",5.2252,5.2424,5.2123,5.2338,2500.0],["2004-05-19",5.2424,5.2853,5.2295,5.2295,8400.0],["2004-05-20",5.2552,5.3067,5.2552,5.2896,3200.0],["2004-05-21",5.3024,5.3196,5.2896,5.2896,4500.0],["2004-05-24",5.3325,5.3325,5.3282,5.3325,2600.0],["2004-05-25",5.3754,5.384,5.3196,5.3582,8000.0],["2004-05-26",5.3625,5.3882,5.3582,5.3625,17300.0],["2004-05-27",5.4325,5.4632,5.3888,5.4544,36200.0],["2004-05-28",5.4369,5.4719,5.3931,5.4719,21700.0],["2004-06-01",5.4194,5.4194,5.2968,5.3756,20900.0],["2004-06-02",5.3713,5.4019,5.3406,5.3625,4300.0],["2004-06-03",5.4019,5.4194,5.345,5.38,7700.0],["2004-06-04",5.4238,5.4719,5.4238,5.4676,7900.0],["2004-06-07",5.4719,5.4719,5.415,5.415,10300.0],["2004-06-08",5.38,5.4282,5.38,5.4282,88100.0],["2004-06-09",5.4325,5.4369,5.3756,5.3931,6000.0],["2004-06-10",5.3931,5.415,5.3581,5.3713,11800.0],["2004-06-14",5.3844,5.3844,5.2662,5.2662,8600.0],["2004-06-15",5.2837,5.3756,5.275,5.3756,11700.0],["2004-06-16",5.4194,5.4194,5.2968,5.3537,4700.0],["2004-06-17",5.3231,5.3756,5.3231,5.3406,2400.0],["2004-06-18",5.3844,5.4063,5.2793,5.2881,13500.0],["2004-06-21",5.3275,5.3275,5.2399,5.2443,8000.0],["2004-06-22",5.2618,5.2925,5.1786,5.2005,30700.0],["2004-06-23",5.1918,5.2881,5.183,5.2837,18900.0],["2004-06-24",5.3056,5.3231,5.2443,5.2487,8700.0],["2004-06-25",5.2399,5.2793,5.2049,5.275,14300.0],["2004-06-28",5.2793,5.3406,5.2706,5.31,22700.0],["2004-06-29",5.3056,5.3494,5.2925,5.3275,6200.0],["2004-06-30",5.3537,5.5113,5.3056,5.4895,12600.0],["2004-07-01",5.4763,5.4894,5.4282,5.4369,2700.0],["2004-07-02",5.4457,5.5157,5.4194,5.507,6400.0],["2004-07-06",5.5157,5.5245,5.4895,5.5201,4900.0],["2004-07-07",5.5464,5.577,5.5157,5.5201,6400.0],["2004-07-08",5.5639,5.5726,5.4938,5.5639,7100.0],["2004-07-09",5.5551,5.5814,5.5507,5.577,10500.0],["2004-07-12",5.6033,5.6033,5.5682,5.5726,2600.0],["2004-07-13",5.5595,5.5595,5.507,5.5245,4100.0],["2004-07-14",5.5507,5.5507,5.4238,5.4238,6900.0],["2004-07-15",5.4282,5.4282,5.3756,5.3888,63800.0],["2004-07-16",5.3625,5.4238,5.3625,5.3625,7700.0],["2004-07-19",5.3888,5.5113,5.38,5.5113,12700.0],["2004-07-20",5.4895,5.4895,5.4194,5.4413,3500.0],["2004-07-21",5.3713,5.3713,5.2224,5.3187,15600.0],["2004-07-22",5.3756,5.3756,5.2618,5.2881,11300.0],["2004-07-23",5.2706,5.2706,5.2443,5.2706,10400.0],["2004-07-26",5.2531,5.2574,5.2443,5.2574,3500.0],["2004-07-27",5.2574,5.2574,5.1874,5.2093,9000.0],["2004-07-28",5.2312,5.2312,5.1042,5.1217,13000.0],["2004-07-29",5.1568,5.1611,5.0955,5.1042,5500.0],["2004-07-30",5.1217,5.1524,5.0955,5.148,24700.0],["2004-08-02",5.1217,5.1217,5.1086,5.1217,1500.0],["2004-08-03",5.1611,5.2356,5.1611,5.2224,8200.0],["2004-08-04",5.2531,5.2531,5.1699,5.2005,16600.0],["2004-08-05",5.1392,5.1743,5.1392,5.1743,12400.0],["2004-08-06",5.148,5.1699,5.148,5.1611,6400.0],["2004-08-09",5.1611,5.1743,5.1524,5.1568,3100.0],["2004-08-10",5.1918,5.3406,5.1436,5.3143,21100.0],["2004-08-11",5.3581,5.3581,5.2312,5.2793,12400.0],["2004-08-12",5.2443,5.2837,5.2399,5.2443,11600.0],["2004-08-13",5.2968,5.3319,5.2837,5.3319,8600.0],["2004-08-16",5.3275,5.3844,5.2837,5.3844,11000.0],["2004-08-17",5.4107,5.415,5.3056,5.3187,9300.0],["2004-08-18",5.3406,5.3581,5.2968,5.3581,3600.0],["2004-08-19",5.4019,5.4413,5.3888,5.4194,8400.0],["2004-08-20",5.4282,5.4457,5.4107,5.4238,13100.0],["2004-08-23",5.4107,5.4194,5.3844,5.3844,12700.0],["2004-08-24",5.4282,5.4282,5.38,5.3844,4300.0],["2004-08-25",5.3625,5.38,5.3625,5.3756,24900.0],["2004-08-26",5.3494,5.3494,5.2968,5.3231,8300.0],["2004-08-27",5.3231,5.3362,5.3056,5.3187,60700.0],["2004-08-30",5.3676,5.3676,5.2965,5.3009,67300.0],["2004-08-31",5.292,5.3988,5.2831,5.3988,11300.0],["2004-09-01",5.4032,5.4432,5.4032,5.4121,1500.0],["2004-09-02",5.4299,5.4432,5.4255,5.4255,5800.0],["2004-09-03",5.421,5.4655,5.3988,5.4388,2700.0],["2004-09-07",5.4833,5.5455,5.4833,5.51,12600.0],["2004-09-08",5.4833,5.5144,5.4699,5.4877,8100.0],["2004-09-09",5.51,5.5144,5.4477,5.4566,5200.0],["2004-09-10",5.4343,5.4833,5.4255,5.4477,4200.0],["2004-09-13",5.4566,5.5011,5.4166,5.4655,7900.0],["2004-09-14",5.4744,5.5188,5.4655,5.5011,6200.0],["2004-09-15",5.5144,5.5455,5.4788,5.5277,10800.0],["2004-09-16",5.4966,5.6745,5.4966,5.6434,11300.0],["2004-09-17",5.6033,5.63,5.5144,5.6211,9900.0],["2004-09-20",5.6656,5.7501,5.6434,5.7501,14000.0],["2004-09-21",5.7768,5.8479,5.7768,5.8257,9400.0],["2004-09-22",5.7857,5.8301,5.7634,5.8301,6900.0],["2004-09-23",5.7857,5.8168,5.7545,5.7857,5700.0],["2004-09-24",5.8124,5.8124,5.7368,5.7412,5600.0],["2004-09-27",5.7056,5.7279,5.6923,5.7279,7500.0],["2004-09-28",5.7012,5.839,5.7012,5.839,6200.0],["2004-09-29",5.839,5.8524,5.7768,5.8168,67100.0],["2004-09-30",5.839,5.839,5.7812,5.7812,2500.0],["2004-10-01",5.7857,5.839,5.7857,5.839,2500.0],["2004-10-04",5.8702,5.9013,5.8435,5.8657,7900.0],["2004-10-05",5.9102,5.9547,5.8702,5.9458,22200.0],["2004-10-06",5.9369,5.9858,5.9324,5.9858,8200.0],["2004-10-07",6.0303,6.0303,5.9458,5.9636,25800.0],["2004-10-08",6.008,6.0303,5.9858,6.008,6700.0],["2004-10-11",6.0392,6.0436,6.0303,6.0303,700.0],["2004-10-12",6.0125,6.0125,5.9902,5.9947,7600.0],["2004-10-13",5.9591,5.9902,5.9146,5.9724,13100.0],["2004-10-14",5.9369,6.0125,5.8791,5.928,12000.0],["2004-10-15",5.8568,5.8568,5.6834,5.7234,29500.0],["2004-10-18",5.6523,5.7234,5.6078,5.6167,21700.0],["2004-10-19",5.6211,5.7857,5.6078,5.7679,23700.0],["2004-10-20",5.8124,5.8524,5.7634,5.8124,26600.0],["2004-10-21",5.8657,6.0392,5.8657,6.008,11300.0],["2004-10-22",5.9102,5.9146,5.8035,5.8924,49000.0],["2004-10-25",5.9146,6.0125,5.9146,5.9724,8300.0],["2004-10-26",5.9769,6.0125,5.9102,6.0125,16000.0],["2004-10-27",6.0169,6.0925,5.9813,6.0036,14300.0],["2004-10-28",6.0214,6.048,5.9324,5.9324,10300.0],["2004-10-29",5.9547,6.0392,5.9547,6.0214,7000.0],["2004-11-01",5.9947,6.008,5.9458,6.008,8500.0],["2004-11-02",5.9947,6.0258,5.9858,6.0036,7900.0],["2004-11-03",6.0792,6.097,6.0303,6.0614,15200.0],["2004-11-04",6.0792,6.1148,6.0792,6.1148,32000.0],["2004-11-05",6.1192,6.1681,6.1059,6.1503,15500.0],["2004-11-08",6.1815,6.2259,6.1592,6.2126,31700.0],["2004-11-09",6.1904,6.2793,6.1904,6.2793,10700.0],["2004-11-10",6.3238,6.3593,6.2704,6.3238,28900.0],["2004-11-11",6.3327,6.346,6.2837,6.346,15200.0],["2004-11-12",6.346,6.4483,6.3015,6.4305,8100.0],["2004-11-15",6.3949,6.4928,6.3771,6.4928,24500.0],["2004-11-16",6.5239,6.6617,6.5239,6.6395,22800.0],["2004-11-17",6.6706,6.6929,6.5328,6.5906,17800.0],["2004-11-18",6.4705,6.4705,6.3771,6.4305,40200.0],["2004-11-19",6.4261,6.5417,6.4261,6.5328,9100.0],["2004-11-22",6.5773,6.6706,6.5773,6.6706,20900.0],["2004-11-23",6.6706,6.7285,6.6706,6.7107,12000.0],["2004-11-24",6.7329,6.7729,6.7329,6.7551,31100.0],["2004-11-26",6.7818,6.7996,6.764,6.7996,14700.0],["2004-11-29",6.8087,6.881,6.7725,6.777,16300.0],["2004-11-30",6.7137,6.7228,6.6459,6.6956,13700.0],["2004-12-01",6.6459,6.8584,6.6459,6.8539,22800.0],["2004-12-02",6.8086,6.8584,6.7906,6.8222,6900.0],["2004-12-03",6.7363,6.8222,6.7363,6.8086,10500.0],["2004-12-06",6.7182,6.7725,6.6956,6.7725,309100.0],["2004-12-07",6.7634,6.7634,6.6956,6.7047,5100.0],["2004-12-08",6.6142,6.673,6.5193,6.673,11300.0],["2004-12-09",6.6007,6.6007,6.4922,6.5012,11800.0],["2004-12-10",6.4605,6.4831,6.4198,6.4786,14700.0],["2004-12-13",6.3972,6.4379,6.3746,6.4379,12200.0],["2004-12-14",6.3837,6.5464,6.352,6.5329,14900.0],["2004-12-15",6.5419,6.6504,6.5419,6.6278,9100.0],["2004-12-16",6.5826,6.5871,6.5148,6.5193,7800.0],["2004-12-17",6.5193,6.5781,6.5012,6.56,5700.0],["2004-12-20",6.5238,6.6188,6.5238,6.6188,8100.0],["2004-12-21",6.6459,6.7363,6.6097,6.7363,7300.0],["2004-12-22",6.7182,6.7589,6.7047,6.7544,5900.0],["2004-12-23",6.7363,6.8087,6.7363,6.7996,7100.0],["2004-12-27",6.8267,6.8313,6.786,6.8313,1700.0],["2004-12-28",6.8267,6.8313,6.8086,6.8086,4400.0],["2004-12-29",6.8719,6.9443,6.7273,6.8448,14300.0],["2004-12-30",6.8177,6.8765,6.7996,6.8358,8800.0],["2004-12-31",6.8086,6.8313,6.7725,6.8313,15500.0],["2005-01-03",6.8313,6.8313,6.8313,6.8313,500.0],["2005-01-04",6.7499,6.786,6.7227,6.7634,24200.0],["2005-01-05",6.7363,6.8086,6.7363,6.7363,14500.0],["2005-01-06",6.6685,6.7815,6.6685,6.7815,8000.0],["2005-01-07",6.8087,6.9488,6.8087,6.9307,33500.0],["2005-01-10",6.9624,7.0121,6.9488,6.9895,121500.0],["2005-01-11",7.0031,7.0528,6.985,7.0437,16700.0],["2005-01-12",7.089,7.1522,7.089,7.1342,12500.0],["2005-01-13",7.1116,7.1342,7.1116,7.1296,8100.0],["2005-01-14",7.0528,7.0664,7.0076,7.0076,7400.0],["2005-01-18",6.9985,7.0211,6.9488,6.9714,100100.0],["2005-01-19",6.9714,6.9759,6.9443,6.9624,15900.0],["2005-01-20",6.9398,6.9398,6.8674,6.9126,8300.0],["2005-01-21",6.9398,7.0347,6.9398,7.0347,7500.0],["2005-01-24",7.0573,7.0573,6.9578,6.985,16300.0],["2005-01-25",6.9443,6.9624,6.9172,6.9624,4700.0],["2005-01-26",7.0302,7.089,7.0302,7.0573,4200.0],["2005-01-27",7.0302,7.0302,6.89,6.9578,22600.0],["2005-01-28",6.9398,6.9578,6.8719,6.9126,18000.0],["2005-01-31",6.8946,6.9262,6.881,6.9081,12200.0],["2005-02-01",6.9262,7.0663,6.9262,7.0483,8400.0],["2005-02-02",7.0483,7.0935,6.9578,7.0663,18200.0],["2005-02-03",7.0528,7.0799,7.0211,7.0799,12700.0],["2005-02-04",7.0618,7.0618,6.8765,6.89,26500.0],["2005-02-07",6.7996,6.8222,6.6775,6.7137,23300.0],["2005-02-08",6.7001,6.8719,6.664,6.8539,15900.0],["2005-02-09",6.8087,6.89,6.8087,6.881,5500.0],["2005-02-10",6.8765,6.9307,6.8493,6.8855,13300.0],["2005-02-11",6.8493,6.9398,6.8493,6.9262,7400.0],["2005-02-14",6.9624,7.0483,6.9217,7.0483,16500.0],["2005-02-15",7.0437,7.1432,7.0211,7.107,16100.0],["2005-02-16",7.0799,7.1206,7.0528,7.1025,41500.0],["2005-02-17",7.1025,7.1025,7.0076,7.0754,28900.0],["2005-02-18",7.0528,7.0754,6.9533,6.9669,11200.0],["2005-02-22",6.9714,6.9714,6.9398,6.9624,10700.0],["2005-02-23",6.8539,6.9307,6.8539,6.9307,18700.0],["2005-02-24",6.89,6.89,6.7815,6.8493,13300.0],["2005-02-25",6.8828,6.8828,6.6949,6.6949,35500.0],["2005-02-28",6.7453,6.7866,6.6262,6.6353,28100.0],["2005-03-01",6.6216,6.6216,6.5483,6.5987,70800.0],["2005-03-02",6.5758,6.782,6.5758,6.782,25900.0],["2005-03-03",6.7774,6.7774,6.6583,6.7362,21600.0],["2005-03-04",6.7866,6.8782,6.7866,6.8736,20600.0],["2005-03-07",6.869,6.9561,6.837,6.892,15700.0],["2005-03-08",6.9332,7.0432,6.9332,7.0432,14800.0],["2005-03-09",7.0478,7.0478,6.9469,6.9653,31600.0],["2005-03-10",6.9653,6.9928,6.9653,6.9653,4000.0],["2005-03-11",6.9882,6.9882,6.9332,6.9424,8000.0],["2005-03-14",6.9195,7.0065,6.9011,7.0019,21800.0],["2005-03-15",7.0019,7.0248,6.9607,6.9607,6800.0],["2005-03-16",6.9744,7.034,6.9744,6.9974,24700.0],["2005-03-17",6.9882,7.034,6.9607,6.9744,11000.0],["2005-03-18",6.9744,7.0248,6.8553,6.924,12700.0],["2005-03-21",6.924,7.0203,6.924,7.0157,5600.0],["2005-03-22",6.979,7.1532,6.979,7.0569,25100.0],["2005-03-23",7.0203,7.0478,6.9515,6.979,9500.0],["2005-03-24",6.9332,6.9424,6.8415,6.8553,9700.0],["2005-03-28",6.8049,6.8415,6.7545,6.8415,4700.0],["2005-03-29",6.8049,6.8782,6.8049,6.869,61000.0],["2005-03-30",6.8507,6.924,6.837,6.9195,8800.0],["2005-03-31",6.892,7.0019,6.869,6.9928,9600.0],["2005-04-01",7.0065,7.0386,6.9561,7.0157,15900.0],["2005-04-04",6.9928,7.0569,6.9836,7.0569,11600.0],["2005-04-05",7.0753,7.0753,6.9561,6.979,4900.0],["2005-04-06",7.0065,7.0294,6.9332,6.9836,2500.0],["2005-04-07",6.9699,6.9836,6.9607,6.9744,9400.0],["2005-04-08",6.9194,7.034,6.9194,7.0065,5300.0],["2005-04-11",6.9882,7.0203,6.9836,7.0111,4100.0],["2005-04-12",6.9744,6.979,6.8965,6.924,5700.0],["2005-04-13",6.9607,6.9607,6.9103,6.9103,39700.0],["2005-04-14",6.9011,6.9103,6.7636,6.8003,14400.0],["2005-04-15",6.8003,6.8141,6.7041,6.7224,15000.0],["2005-04-18",6.6766,6.8645,6.6766,6.8645,12000.0],["2005-04-19",6.8645,6.9286,6.8415,6.9286,27000.0],["2005-04-20",6.9011,6.9286,6.8415,6.9286,23500.0],["2005-04-21",6.9607,6.9836,6.9011,6.9744,13900.0],["2005-04-22",6.9653,6.9974,6.9103,6.924,3500.0],["2005-04-25",6.8736,6.9653,6.8736,6.9561,4200.0],["2005-04-26",6.9286,6.9699,6.924,6.9699,8700.0],["2005-04-27",6.9653,6.9699,6.8416,6.8874,14600.0],["2005-04-28",6.8507,6.9424,6.8461,6.8828,7900.0],["2005-04-29",6.8736,6.9286,6.8736,6.9057,6000.0],["2005-05-02",6.9515,6.9515,6.869,6.9469,10400.0],["2005-05-03",6.9195,6.9699,6.8965,6.8965,8800.0],["2005-05-04",6.9469,7.0248,6.9469,7.0248,12900.0],["2005-05-05",7.0019,7.0157,6.979,6.9882,14400.0],["2005-05-06",7.0111,7.0569,7.0111,7.0294,6900.0],["2005-05-09",7.0569,7.0798,7.0569,7.0661,4400.0],["2005-05-10",7.0615,7.1715,7.0615,7.1623,15400.0],["2005-05-11",7.1119,7.1119,7.089,7.1119,5600.0],["2005-05-12",7.1027,7.1027,6.9424,6.9928,20300.0],["2005-05-13",6.9011,6.9653,6.8553,6.8828,11200.0],["2005-05-16",6.8736,6.892,6.8186,6.8278,34400.0],["2005-05-17",6.7957,6.8874,6.7957,6.8599,4400.0],["2005-05-18",6.8965,6.9011,6.8645,6.8874,4400.0],["2005-05-19",6.9149,7.0569,6.9149,7.0569,8700.0],["2005-05-20",7.034,7.0798,7.0065,7.0569,42600.0],["2005-05-23",7.0569,7.1027,7.0569,7.0844,14400.0],["2005-05-24",7.0798,7.1715,7.0798,7.1486,19000.0],["2005-05-25",7.1577,7.1577,7.1027,7.1073,75800.0],["2005-05-26",7.1394,7.2173,7.1119,7.1852,54400.0],["2005-05-27",7.2039,7.4274,7.2039,7.4274,303900.0],["2005-05-31",7.3668,7.4786,7.3436,7.4367,33200.0],["2005-06-01",7.46,7.4879,7.3994,7.4087,22500.0],["2005-06-02",7.4087,7.4739,7.311,7.3389,31500.0],["2005-06-03",7.3203,7.4274,7.3203,7.3436,7400.0],["2005-06-06",7.3575,7.3575,7.2504,7.2644,7900.0],["2005-06-07",7.283,7.446,7.2644,7.4041,40100.0],["2005-06-08",7.4041,7.446,7.3622,7.3948,16400.0],["2005-06-09",7.3948,7.4134,7.3436,7.3808,12100.0],["2005-06-10",7.4367,7.4926,7.3901,7.4134,19700.0],["2005-06-13",7.3808,7.4041,7.3668,7.3855,11900.0],["2005-06-14",7.432,7.5671,7.4134,7.5485,18600.0],["2005-06-15",7.5112,7.7207,7.5112,7.7207,61100.0],["2005-06-16",7.6928,7.8279,7.6509,7.6556,53700.0],["2005-06-17",7.6649,7.8139,7.6649,7.8046,39900.0],["2005-06-20",7.8046,7.8046,7.6975,7.7301,16200.0],["2005-06-21",7.7161,7.8232,7.7161,7.7347,40000.0],["2005-06-22",7.6649,7.7999,7.6649,7.7859,19800.0],["2005-06-23",7.7673,7.7813,7.6835,7.6928,28900.0],["2005-06-24",7.6369,7.7906,7.6369,7.7347,13200.0],["2005-06-27",7.6462,7.8232,7.6462,7.8185,15400.0],["2005-06-28",7.6835,7.9024,7.6742,7.8092,37500.0],["2005-06-29",7.8092,7.8651,7.7394,7.7627,28100.0],["2005-06-30",7.7859,7.8744,7.6928,7.758,26500.0],["2005-07-01",7.8232,7.8325,7.7813,7.7999,3800.0],["2005-07-05",7.6509,7.7533,7.6183,7.6835,42100.0],["2005-07-06",7.6928,7.7394,7.6695,7.7114,22300.0],["2005-07-07",7.6509,7.8418,7.6509,7.7859,68300.0],["2005-07-08",7.8325,7.8465,7.758,7.8418,20300.0],["2005-07-11",7.8651,7.893,7.8139,7.8139,8200.0],["2005-07-12",7.8604,7.9908,7.8558,7.9769,25900.0],["2005-07-13",7.9303,7.9862,7.9303,7.9676,16800.0],["2005-07-14",8.0095,8.0281,7.9629,8.0141,38500.0],["2005-07-15",7.9489,8.0327,7.9163,8.0327,14000.0],["2005-07-18",8.0607,8.1724,7.9908,8.0374,21700.0],["2005-07-19",8.0095,8.2842,8.0095,8.2842,49200.0],["2005-07-20",8.3261,8.3541,8.219,8.2656,23500.0],["2005-07-21",8.3075,8.4332,8.2237,8.2237,49500.0],["2005-07-22",8.2004,8.205,8.1398,8.1818,33700.0],["2005-07-25",8.1398,8.1911,8.1212,8.1818,17900.0],["2005-07-26",8.1026,8.1026,8.0467,8.07,11500.0],["2005-07-27",8.0281,8.084,8.0048,8.084,41500.0],["2005-07-28",8.0607,8.0653,8.0327,8.0514,5700.0],["2005-07-29",8.056,8.1864,8.056,8.1864,12200.0],["2005-08-01",8.233,8.233,8.233,8.233,300.0],["2005-08-02",8.2982,8.4751,8.2982,8.382,44600.0],["2005-08-03",8.3261,8.396,8.2889,8.2889,57400.0],["2005-08-04",8.2563,8.5217,8.2563,8.4938,58900.0],["2005-08-05",8.382,8.4192,8.3308,8.4006,39600.0],["2005-08-08",8.396,8.4658,8.3447,8.3447,29700.0],["2005-08-09",8.3261,8.3913,8.3261,8.3727,22500.0],["2005-08-10",8.3261,8.517,8.3261,8.5031,51500.0],["2005-08-11",8.5217,8.6893,8.5217,8.6614,35800.0],["2005-08-12",8.6148,8.6707,8.5124,8.5636,40300.0],["2005-08-15",8.4612,8.6754,8.4612,8.6754,31000.0],["2005-08-16",8.5683,8.6474,8.4798,8.4798,10500.0],["2005-08-17",8.4192,8.4518,8.3867,8.4146,15900.0],["2005-08-18",8.3587,8.3587,8.1305,8.2516,62600.0],["2005-08-19",8.205,8.4984,8.2004,8.4472,24300.0],["2005-08-22",8.4472,8.4891,8.3913,8.4612,15500.0],["2005-08-23",8.4612,8.5217,8.4472,8.4751,18300.0],["2005-08-24",8.4751,8.6381,8.4565,8.6335,22900.0],["2005-08-25",8.5869,8.708,8.5729,8.5869,13700.0],["2005-08-26",8.5915,8.6707,8.5729,8.5915,13300.0],["2005-08-29",8.5496,8.5776,8.4938,8.545,34400.0],["2005-08-30",8.4786,8.6293,8.4786,8.5869,6700.0],["2005-08-31",8.6104,8.7188,8.6104,8.6528,18400.0],["2005-09-01",8.5916,8.7423,8.5351,8.6387,20600.0],["2005-09-02",8.5539,8.6057,8.455,8.6057,27600.0],["2005-09-06",8.601,8.8083,8.601,8.7612,17000.0],["2005-09-07",8.6952,8.8177,8.6952,8.7847,21600.0],["2005-09-08",8.8083,8.846,8.6858,8.7047,27000.0],["2005-09-09",8.667,8.8554,8.667,8.7612,14000.0],["2005-09-12",8.7047,8.7047,8.5068,8.5681,27800.0],["2005-09-13",8.5681,8.7329,8.5681,8.7094,25600.0],["2005-09-14",8.667,8.7989,8.667,8.7376,13700.0],["2005-09-15",8.7706,8.78,8.6905,8.78,21600.0],["2005-09-16",8.8036,8.9449,8.8036,8.9307,14200.0],["2005-09-19",8.9025,9.1616,8.9025,9.1427,26400.0],["2005-09-20",9.0909,9.2369,9.0909,9.2369,21400.0],["2005-09-21",9.2087,9.3547,9.2087,9.317,19800.0],["2005-09-22",9.3029,9.3453,9.1945,9.2228,12200.0],["2005-09-23",9.138,9.3029,9.1192,9.3029,11600.0],["2005-09-26",9.2087,9.3405,9.138,9.138,11000.0],["2005-09-27",9.1145,9.3641,9.1145,9.2605,18900.0],["2005-09-28",9.2181,9.2934,9.1804,9.2369,18800.0],["2005-09-29",9.138,9.5054,9.138,9.4112,44700.0],["2005-09-30",9.4536,9.4913,9.2652,9.3217,22600.0],["2005-10-03",9.3829,9.6797,9.3829,9.6608,46000.0],["2005-10-04",9.642,10.1036,9.5855,9.8069,54700.0],["2005-10-05",9.8163,9.8257,9.5007,9.5007,31000.0],["2005-10-06",9.3829,9.3829,8.7659,8.959,75700.0],["2005-10-07",8.9402,9.5384,8.9402,9.3829,78800.0],["2005-10-10",9.4677,9.5384,9.4206,9.5384,12200.0],["2005-10-11",9.4395,9.5761,9.2982,9.3264,49700.0],["2005-10-12",9.3029,9.4395,9.2322,9.3782,19700.0],["2005-10-13",9.1804,9.5619,9.1804,9.4253,21300.0],["2005-10-14",9.3453,9.3877,9.2558,9.3029,14900.0],["2005-10-17",9.2887,9.529,9.2887,9.529,20200.0],["2005-10-18",9.4583,9.4583,9.3264,9.3453,19800.0],["2005-10-19",9.35,9.35,9.0909,9.2087,34600.0],["2005-10-20",9.2087,9.317,9.025,9.1286,8900.0],["2005-10-21",9.0532,9.4253,8.9637,9.3688,20400.0],["2005-10-24",9.2887,9.3735,9.2275,9.2699,9100.0],["2005-10-25",9.3029,9.5054,9.3029,9.3971,11400.0],["2005-10-26",9.35,9.6043,9.35,9.5619,27300.0],["2005-10-27",9.5243,9.7315,9.4583,9.5148,54200.0],["2005-10-28",9.4442,9.609,9.2228,9.4819,27000.0],["2005-10-31",9.5007,9.5619,9.2511,9.3453,19800.0],["2005-11-01",9.2181,9.4395,9.2181,9.35,15900.0],["2005-11-02",9.2982,9.4677,9.2982,9.3924,7900.0],["2005-11-03",9.4159,9.5761,9.4159,9.5478,13800.0],["2005-11-04",9.5007,9.6137,9.4819,9.5431,13600.0],["2005-11-07",9.5384,9.5384,9.3264,9.3547,15400.0],["2005-11-08",9.3264,9.529,9.2558,9.3829,24400.0],["2005-11-09",9.3735,9.529,9.3358,9.5195,12500.0],["2005-11-10",9.4677,9.496,9.3735,9.3782,19300.0],["2005-11-11",9.35,9.4348,9.3453,9.4348,22100.0],["2005-11-14",9.4018,9.5337,9.4018,9.4677,25000.0],["2005-11-15",9.4206,9.4913,9.3264,9.3782,13000.0],["2005-11-16",9.3688,9.3829,9.2982,9.3829,7200.0],["2005-11-17",9.3829,9.609,9.3641,9.609,22600.0],["2005-11-18",9.5384,9.5996,9.4866,9.5195,5600.0],["2005-11-21",9.5666,9.6185,9.5148,9.5619,8500.0],["2005-11-22",9.5619,9.5619,9.3688,9.4771,28500.0],["2005-11-23",9.4819,9.7692,9.4819,9.7174,24700.0],["2005-11-25",9.9623,9.9906,9.8869,9.9293,42300.0],["2005-11-28",9.8822,10.1319,9.8822,10.0942,26600.0],["2005-11-29",10.1342,10.2055,10.1056,10.1817,59000.0],["2005-11-30",10.1913,10.2055,10.039,10.039,14300.0],["2005-12-01",10.0057,10.2293,10.0057,10.2293,24500.0],["2005-12-02",10.2293,10.4196,10.2293,10.2912,13200.0],["2005-12-05",10.3245,10.7051,10.3245,10.4101,30500.0],["2005-12-06",10.4529,10.7289,10.4529,10.6004,25200.0],["2005-12-07",10.6099,10.7003,10.5957,10.6242,10100.0],["2005-12-08",10.629,10.7432,10.5624,10.7432,34200.0],["2005-12-09",10.7146,10.7146,10.5671,10.6147,11600.0],["2005-12-12",10.6813,10.7051,10.5338,10.5671,15700.0],["2005-12-13",10.5576,10.6908,10.5576,10.5862,10100.0],["2005-12-14",10.648,10.8241,10.6337,10.6575,15700.0],["2005-12-15",10.648,10.7146,10.6004,10.7051,13900.0],["2005-12-16",10.667,10.7717,10.5909,10.6433,16600.0],["2005-12-19",10.6195,10.8526,10.5957,10.7574,7800.0],["2005-12-20",10.7051,10.8003,10.6432,10.6766,14600.0],["2005-12-21",10.6432,10.7384,10.5814,10.7194,54700.0],["2005-12-22",10.6623,10.7955,10.6623,10.7194,19500.0],["2005-12-23",10.648,10.7479,10.5148,10.6337,32400.0],["2005-12-27",10.5862,10.5957,10.5719,10.5957,2000.0],["2005-12-28",10.629,10.7051,10.6147,10.6861,6100.0],["2005-12-29",10.5909,10.5909,10.5053,10.5291,4300.0],["2005-12-30",10.5053,10.5053,10.3578,10.3863,6900.0],["2006-01-03",10.334,11.0762,10.334,10.9002,44400.0],["2006-01-04",10.8716,10.9287,10.5576,10.6908,21600.0],["2006-01-05",10.5862,10.6242,10.4577,10.5291,9400.0],["2006-01-06",10.5291,10.5291,10.3483,10.3816,7800.0],["2006-01-09",10.2293,10.2388,10.1532,10.1913,25400.0],["2006-01-10",10.1675,10.2436,9.9201,10.1817,54000.0],["2006-01-11",10.1627,10.315,10.1627,10.2103,19900.0],["2006-01-12",10.158,10.1865,9.8439,9.901,29100.0],["2006-01-13",9.863,9.8772,9.549,9.7583,31300.0],["2006-01-17",9.6584,9.7964,9.6108,9.6631,27100.0],["2006-01-18",9.6917,9.6917,9.5632,9.6156,9400.0],["2006-01-19",9.4919,9.7202,9.4443,9.6346,27900.0],["2006-01-20",9.6822,9.882,9.6822,9.8725,17500.0],["2006-01-23",9.9058,9.9581,9.8392,9.9439,10900.0],["2006-01-24",9.8487,9.8582,9.7107,9.7583,22600.0],["2006-01-25",9.7678,9.8201,9.7202,9.7488,74300.0],["2006-01-26",9.7916,9.8011,9.5965,9.6156,17700.0],["2006-01-27",9.6394,9.9058,9.6394,9.6822,73900.0],["2006-01-30",9.7773,9.9153,9.7773,9.7773,18000.0],["2006-01-31",9.8535,9.9058,9.7678,9.7964,16800.0],["2006-02-01",9.8154,9.8154,9.5632,9.5965,25000.0],["2006-02-02",9.5918,9.9676,9.5442,9.901,56500.0],["2006-02-03",9.8059,9.8059,9.725,9.7583,15400.0],["2006-02-06",9.7916,9.7916,9.6108,9.6108,10000.0],["2006-02-07",9.587,9.7535,9.5775,9.725,8700.0],["2006-02-08",9.706,9.9343,9.706,9.9058,28200.0],["2006-02-09",9.9343,10.1104,9.863,9.863,121300.0],["2006-02-10",9.863,9.9914,9.6489,9.6631,46200.0],["2006-02-13",9.6108,9.7678,9.5632,9.6298,21200.0],["2006-02-14",9.6869,9.7107,9.5489,9.6156,11800.0],["2006-02-15",9.587,9.6964,9.5537,9.6441,49500.0],["2006-02-16",9.6584,9.8249,9.6584,9.8011,15100.0],["2006-02-17",9.8582,9.8582,9.7535,9.8011,6400.0],["2006-02-21",9.8059,9.9201,9.8059,9.8582,53400.0],["2006-02-22",9.9153,9.9581,9.8535,9.9153,43000.0],["2006-02-23",9.9296,10.0771,9.8915,10.02,32000.0],["2006-02-24",9.9914,10.0628,9.9819,10.0485,16900.0],["2006-02-27",10.0711,10.3499,10.0711,10.1913,22900.0],["2006-02-28",10.2009,10.2298,10.0375,10.2105,30200.0],["2006-03-01",10.0952,10.1384,10.0182,10.0711,7100.0],["2006-03-02",10.023,10.124,9.8933,9.9557,11600.0],["2006-03-03",9.8933,10.0038,9.8836,10.0038,13600.0],["2006-03-06",9.9798,9.9798,9.8788,9.9125,15400.0],["2006-03-07",9.8067,9.9798,9.8067,9.9509,15800.0],["2006-03-08",9.975,9.975,9.6817,9.7731,31100.0],["2006-03-09",9.8115,9.8308,9.6865,9.6865,11600.0],["2006-03-10",9.6481,9.7442,9.6144,9.7442,12700.0],["2006-03-13",9.6241,9.6865,9.6241,9.6577,18500.0],["2006-03-14",9.6962,9.7538,9.6625,9.725,9900.0],["2006-03-15",9.7442,9.8115,9.7442,9.8019,6100.0],["2006-03-16",9.8115,9.9509,9.8115,9.8932,9300.0],["2006-03-17",9.8548,10.0471,9.8259,9.9317,17400.0],["2006-03-20",9.8452,9.9269,9.7731,9.8596,14300.0],["2006-03-21",9.8596,9.8596,9.6817,9.6962,18600.0],["2006-03-22",9.6144,9.701,9.5279,9.5808,13700.0],["2006-03-23",9.5423,9.6385,9.5087,9.6192,9500.0],["2006-03-24",9.5712,9.6721,9.5712,9.6625,16200.0],["2006-03-27",9.6577,9.6577,9.2731,9.3308,31700.0],["2006-03-28",9.3356,9.3452,8.9991,9.0376,100600.0],["2006-03-29",9.1097,9.3164,9.1001,9.2443,66400.0],["2006-03-30",9.3548,9.5183,9.302,9.3356,14900.0],["2006-03-31",9.2635,9.2779,9.1097,9.1962,22400.0],["2006-04-03",9.1193,9.4366,9.1193,9.4221,44200.0],["2006-04-04",9.4462,9.4462,9.3212,9.3885,18400.0],["2006-04-05",9.4173,9.5375,9.2923,9.4991,8900.0],["2006-04-06",9.5952,9.6,9.4606,9.5712,14000.0],["2006-04-07",9.6385,9.6865,9.4991,9.5327,24800.0],["2006-04-10",9.5904,9.6721,9.5904,9.6625,53300.0],["2006-04-11",9.7106,9.7106,9.6289,9.6577,8100.0],["2006-04-12",9.6144,9.6385,9.4654,9.4654,5500.0],["2006-04-13",9.4221,9.5231,9.3981,9.5231,16600.0],["2006-04-17",9.5375,9.5375,9.427,9.4462,47700.0],["2006-04-18",9.4414,9.4654,9.3164,9.4366,21600.0],["2006-04-19",9.3885,9.4366,9.326,9.3404,11300.0],["2006-04-20",9.326,9.4173,9.3212,9.4029,28400.0],["2006-04-21",9.5471,9.6817,9.5471,9.624,43200.0],["2006-04-24",9.6144,9.9942,9.6096,9.9798,48400.0],["2006-04-25",9.9654,9.9702,9.8308,9.8308,20000.0],["2006-04-26",9.8596,10.0375,9.8596,9.9413,18400.0],["2006-04-27",9.9077,10.0903,9.8788,10.0086,28500.0],["2006-04-28",9.999,10.0855,9.9605,10.0423,11000.0],["2006-05-01",10.0134,10.2346,10.0134,10.2105,23400.0],["2006-05-02",10.1913,10.1913,10.0567,10.1144,17200.0],["2006-05-03",10.1144,10.2394,10.0615,10.1913,9900.0],["2006-05-04",10.1721,10.1961,10.1336,10.1865,8600.0],["2006-05-05",10.1673,10.1817,10.1144,10.1576,11200.0],["2006-05-08",10.1336,10.2394,10.0952,10.2249,4000.0],["2006-05-09",10.2538,10.4076,10.2538,10.3019,15600.0],["2006-05-10",10.273,10.4461,10.273,10.4124,13800.0],["2006-05-11",10.3932,10.3932,10.2538,10.2682,22400.0],["2006-05-12",10.2442,10.3403,10.2249,10.3067,16200.0],["2006-05-15",10.3115,10.7297,10.2682,10.6913,127500.0],["2006-05-16",10.7537,10.7778,10.5711,10.6288,34800.0],["2006-05-17",10.5999,10.7057,10.5134,10.5566,50200.0],["2006-05-18",10.5663,10.5951,10.4942,10.547,15000.0],["2006-05-19",10.547,10.7297,10.4845,10.6336,10100.0],["2006-05-22",10.5278,10.5518,10.4557,10.5518,10200.0],["2006-05-23",10.5278,10.5999,10.4942,10.5615,13600.0],["2006-05-24",10.5278,10.5278,10.0423,10.0952,25300.0],["2006-05-25",10.273,10.5182,10.2298,10.5182,40700.0],["2006-05-26",10.5518,10.5518,10.422,10.5422,18900.0],["2006-05-30",10.5631,10.6845,10.4271,10.432,21600.0],["2006-05-31",10.5534,10.5874,10.1891,10.262,32000.0],["2006-06-01",10.2329,10.5583,10.2329,10.33,18300.0],["2006-06-02",10.3203,10.4951,10.296,10.296,15300.0],["2006-06-05",10.33,10.4174,10.2911,10.3057,32500.0],["2006-06-06",10.1843,10.2717,10.1066,10.2717,12400.0],["2006-06-07",10.1697,10.3883,10.1309,10.3057,74200.0],["2006-06-08",10.2571,10.296,10.024,10.2134,17400.0],["2006-06-09",10.3446,10.6262,10.3446,10.5291,13700.0],["2006-06-12",10.5291,10.7185,10.3203,10.4563,21600.0],["2006-06-13",10.3203,10.6991,10.2717,10.4757,35000.0],["2006-06-14",10.4417,10.534,10.33,10.466,20400.0],["2006-06-15",10.4417,10.4708,10.3931,10.4563,49800.0],["2006-06-16",10.4077,10.4126,10.1212,10.16,17900.0],["2006-06-19",10.1503,10.1503,10.0143,10.0677,24000.0],["2006-06-20",10.1163,10.1163,9.9075,9.9075,7100.0],["2006-06-21",10.0192,10.2086,10.0192,10.1891,14100.0],["2006-06-22",10.092,10.1212,9.9852,9.9852,15600.0],["2006-06-23",9.9657,9.99,9.8395,9.956,11400.0],["2006-06-26",9.9803,9.9803,9.8589,9.9269,10900.0],["2006-06-27",9.9172,9.9706,9.8638,9.8929,13300.0],["2006-06-28",9.9075,9.9269,9.7666,9.854,9800.0],["2006-06-29",9.9026,10.1406,9.9026,10.1406,15000.0],["2006-06-30",10.1066,10.1989,10.0143,10.0532,7900.0],["2006-07-03",10.0774,10.0774,10.0337,10.0386,600.0],["2006-07-05",10.1794,10.262,10.0677,10.0726,11400.0],["2006-07-06",10.0726,10.3543,10.0726,10.33,13800.0],["2006-07-07",10.33,10.4805,10.2183,10.4466,13100.0],["2006-07-10",10.3494,10.3494,10.16,10.2183,11800.0],["2006-07-11",10.1892,10.296,10.1649,10.1746,15200.0],["2006-07-12",10.16,10.16,9.8735,9.8832,12300.0],["2006-07-13",9.8977,9.9706,9.8395,9.8783,6500.0],["2006-07-14",9.9172,9.9269,9.8346,9.8735,12700.0],["2006-07-17",9.8735,9.9269,9.7035,9.7229,14800.0],["2006-07-18",9.7326,9.7472,9.5044,9.5432,14000.0],["2006-07-19",9.5529,9.8298,9.5529,9.8298,29500.0],["2006-07-20",9.8492,9.956,9.7763,9.9366,14200.0],["2006-07-21",9.9852,10.0095,9.9123,9.9755,5700.0],["2006-07-24",9.9852,9.9852,9.8055,9.9123,4800.0],["2006-07-25",9.9463,9.9463,9.8103,9.8346,11000.0],["2006-07-26",9.8492,10.0192,9.8492,10.0192,9000.0],["2006-07-27",10.0677,10.2134,10.0095,10.0532,15000.0],["2006-07-28",10.0143,10.228,10.0143,10.228,7400.0],["2006-07-31",10.1794,10.2377,10.0289,10.0337,11300.0],["2006-08-01",9.956,10.1357,9.956,10.1309,10600.0],["2006-08-02",10.1746,10.5097,10.1746,10.466,19300.0],["2006-08-03",10.4174,10.466,10.3543,10.3688,12400.0],["2006-08-04",10.3688,10.398,10.2329,10.3154,13200.0],["2006-08-07",10.3203,10.4174,10.2911,10.4174,2600.0],["2006-08-08",10.296,10.4903,10.296,10.4271,10600.0],["2006-08-09",10.4903,10.5825,10.432,10.568,8200.0],["2006-08-10",10.568,10.568,10.3737,10.398,3900.0],["2006-08-11",10.432,10.4708,10.4028,10.4368,14700.0],["2006-08-14",10.4368,10.4417,10.3348,10.4174,12900.0],["2006-08-15",10.4368,10.6214,10.4271,10.602,16300.0],["2006-08-16",10.5971,10.7428,10.5971,10.7088,13400.0],["2006-08-17",10.5388,10.7768,10.5388,10.7768,37600.0],["2006-08-18",10.7185,10.7477,10.5145,10.7379,17400.0],["2006-08-21",10.6651,10.7088,10.5,10.5777,17600.0],["2006-08-22",10.4854,10.6117,10.4854,10.5243,51200.0],["2006-08-23",10.5048,10.7428,10.5048,10.6505,33500.0],["2006-08-24",10.6845,10.7719,10.6602,10.7331,10000.0],["2006-08-25",10.7137,10.7428,10.6457,10.6748,10500.0],["2006-08-28",10.7088,10.7817,10.6748,10.7234,9900.0],["2006-08-29",10.7671,10.7719,10.704,10.7574,4300.0],["2006-08-30",10.7549,10.7696,10.6764,10.7206,9400.0],["2006-08-31",10.7353,10.8678,10.7059,10.7745,16700.0],["2006-09-01",10.7451,10.8481,10.7451,10.7794,10700.0],["2006-09-05",10.7157,10.7157,10.4556,10.5194,14500.0],["2006-09-06",10.5292,10.5488,10.4115,10.5439,11400.0],["2006-09-07",10.5341,10.5341,10.4115,10.4213,11600.0],["2006-09-08",10.4066,10.4458,10.3281,10.3918,6800.0],["2006-09-11",10.3771,10.5881,10.3771,10.5145,21500.0],["2006-09-12",10.593,10.6077,10.5096,10.5538,10300.0],["2006-09-13",10.4998,10.6568,10.4998,10.6568,9300.0],["2006-09-14",10.6519,10.8629,10.6126,10.7942,20800.0],["2006-09-15",10.7893,10.9414,10.7451,10.8285,24100.0],["2006-09-18",10.7598,10.9855,10.7598,10.961,17500.0],["2006-09-19",10.9463,10.9463,10.6715,10.7157,9200.0],["2006-09-20",10.8187,11.0984,10.7206,10.8089,8400.0],["2006-09-21",10.8236,10.9463,10.8138,10.9119,9100.0],["2006-09-22",10.9512,10.961,10.8334,10.9217,13300.0],["2006-09-25",10.9168,10.9512,10.6421,10.696,30100.0],["2006-09-26",10.7451,10.7795,10.4556,10.4753,17300.0],["2006-09-27",10.49,10.49,10.2643,10.333,12300.0],["2006-09-28",10.3918,10.5783,10.3918,10.4753,11500.0],["2006-09-29",10.4703,10.4703,10.333,10.3379,11800.0],["2006-10-02",10.3526,10.4262,10.2643,10.4262,15200.0],["2006-10-03",10.4066,10.4066,10.1269,10.2054,11000.0],["2006-10-04",10.2103,10.2103,10.0533,10.0876,8300.0],["2006-10-05",10.1858,10.1956,10.0189,10.0582,11700.0],["2006-10-06",10.1073,10.1073,9.9797,10.0533,6900.0],["2006-10-09",10.0337,10.1318,10.0337,10.1024,1900.0],["2006-10-10",10.0582,10.0582,9.8619,9.965,9000.0],["2006-10-11",9.9699,9.9699,9.9012,9.911,211200.0],["2006-10-12",9.9257,9.9552,9.8619,9.9159,10400.0],["2006-10-13",9.8767,9.9503,9.8767,9.9061,8300.0],["2006-10-16",9.9552,9.9552,9.8276,9.9159,21000.0],["2006-10-17",9.8865,9.8914,9.8227,9.8816,12900.0],["2006-10-18",9.9208,10.171,9.9208,10.0975,72900.0],["2006-10-19",10.0925,10.2152,10.0042,10.1809,168900.0],["2006-10-20",10.2692,10.4556,10.1907,10.4409,17000.0],["2006-10-23",10.4115,10.4409,10.2986,10.436,16800.0],["2006-10-24",10.4213,10.5292,10.3722,10.5292,15900.0],["2006-10-25",10.5096,10.5096,10.3232,10.3526,12200.0],["2006-10-26",10.3526,10.4115,10.2201,10.3281,35600.0],["2006-10-27",10.3477,10.3918,10.2937,10.2937,16500.0],["2006-10-30",10.279,10.3477,10.2545,10.3281,12500.0],["2006-10-31",10.3379,10.4753,10.2839,10.3771,17600.0],["2006-11-01",10.2545,10.2545,9.8767,9.9699,42100.0],["2006-11-02",9.9993,10.0975,9.8669,10.0337,37300.0],["2006-11-03",10.0631,10.0778,10.014,10.0729,9900.0],["2006-11-06",10.0189,10.176,10.0189,10.1514,13900.0],["2006-11-07",10.2152,10.3035,10.2152,10.225,8400.0],["2006-11-08",10.225,10.333,10.2054,10.3133,14800.0],["2006-11-09",10.3133,10.3232,10.2643,10.2888,14500.0],["2006-11-10",10.2937,10.3722,10.2446,10.3084,18000.0],["2006-11-13",10.2446,10.2888,10.2348,10.2839,18300.0],["2006-11-14",10.2545,10.3035,10.0827,10.1907,16100.0],["2006-11-15",10.1563,10.1563,10.019,10.1269,63400.0],["2006-11-16",10.122,10.1514,10.0533,10.1122,23000.0],["2006-11-17",10.1073,10.1073,10.0091,10.0582,7300.0],["2006-11-20",10.0582,10.1073,10.0189,10.0729,8700.0],["2006-11-21",10.0729,10.3918,10.0533,10.2741,32900.0],["2006-11-22",10.3232,10.4998,10.3232,10.4851,20400.0],["2006-11-24",10.6126,10.7009,10.6126,10.6568,7000.0],["2006-11-27",10.6568,10.6813,10.5734,10.6224,19800.0],["2006-11-28",10.4164,11.064,10.4164,11.0444,114300.0],["2006-11-29",10.9017,10.9711,10.8125,10.9066,54600.0],["2006-11-30",10.8224,11.1841,10.8224,11.1841,25800.0],["2006-12-01",11.1792,11.2783,11.0454,11.2684,17000.0],["2006-12-04",11.2386,11.313,11.2089,11.2436,17600.0],["2006-12-05",11.2932,11.313,11.0503,11.0949,24600.0],["2006-12-06",11.0355,11.2436,11.0355,11.1544,22100.0],["2006-12-07",11.1494,11.2139,11.0553,11.0652,15000.0],["2006-12-08",11.0553,11.0999,10.9066,11.0503,18000.0],["2006-12-11",11.0008,11.2585,11.0008,11.2139,17000.0],["2006-12-12",11.1148,11.199,11.1098,11.1841,7600.0],["2006-12-13",11.1494,11.2436,11.1494,11.2139,29600.0],["2006-12-14",11.1742,11.2783,11.0999,11.1049,28600.0],["2006-12-15",11.1346,11.2337,11.0999,11.1544,15400.0],["2006-12-18",11.1445,11.2932,11.1445,11.2337,13300.0],["2006-12-19",11.199,11.3378,11.1841,11.2733,12100.0],["2006-12-20",11.2882,11.427,11.2882,11.4071,9800.0],["2006-12-21",11.4022,11.4022,11.3229,11.3972,14600.0],["2006-12-22",11.3477,11.3675,11.2783,11.2981,19700.0],["2006-12-26",11.2733,11.2733,11.2337,11.2386,1900.0],["2006-12-27",11.2486,11.3031,11.2139,11.2684,6900.0],["2006-12-28",11.2386,11.422,11.2139,11.3724,37400.0],["2006-12-29",11.3229,11.3724,11.2733,11.2832,12200.0],["2007-01-03",11.3179,11.5211,11.3179,11.4269,104000.0],["2007-01-04",11.4468,11.4765,11.3526,11.3923,31200.0],["2007-01-05",11.3923,11.422,11.308,11.3576,76300.0],["2007-01-08",11.3477,11.3477,11.2684,11.3328,13100.0],["2007-01-09",11.2733,11.2882,11.1296,11.2188,14100.0],["2007-01-10",11.1693,11.199,11.1098,11.1445,13300.0],["2007-01-11",11.085,11.308,11.085,11.2932,27100.0],["2007-01-12",11.3427,11.4864,11.3427,11.4815,25100.0],["2007-01-16",11.3923,11.422,11.1841,11.2634,27800.0],["2007-01-17",11.2337,11.3526,11.204,11.204,32600.0],["2007-01-18",11.1792,11.2932,11.0206,11.0454,32600.0],["2007-01-19",11.0057,11.1395,11.0057,11.0256,11500.0],["2007-01-22",10.8422,11.0256,10.758,10.8521,36900.0],["2007-01-23",10.8521,11.0206,10.8521,10.9661,16800.0],["2007-01-24",10.9265,11.1247,10.9017,11.0702,15700.0],["2007-01-25",11.0256,11.0751,10.9562,11.0206,8200.0],["2007-01-26",10.9265,11.194,10.9265,11.0503,18100.0],["2007-01-29",11.0057,11.0057,10.8967,10.9166,3700.0],["2007-01-30",10.867,10.8868,10.5548,10.6093,26300.0],["2007-01-31",10.4854,10.5647,10.2525,10.4111,41800.0],["2007-02-01",10.3764,10.5499,10.2922,10.3715,22600.0],["2007-02-02",10.3368,10.3814,10.2327,10.3269,21700.0],["2007-02-05",10.3269,10.421,10.3269,10.3665,11600.0],["2007-02-06",10.3764,10.4359,10.312,10.312,14500.0],["2007-02-07",10.317,10.3368,10.2426,10.307,20500.0],["2007-02-08",10.3021,10.3021,10.1138,10.198,17800.0],["2007-02-09",10.2624,10.3219,10.1633,10.2773,16500.0],["2007-02-12",10.2426,10.3021,10.2079,10.2823,13700.0],["2007-02-13",10.2228,10.3368,10.2228,10.3368,27700.0],["2007-02-14",10.3566,10.644,10.3566,10.644,32800.0],["2007-02-15",10.644,10.7035,10.5499,10.6391,13800.0],["2007-02-16",10.6391,10.6391,10.535,10.5697,8300.0],["2007-02-20",10.4706,10.4706,10.2575,10.3814,22100.0],["2007-02-21",10.426,10.5003,10.4062,10.5003,24600.0],["2007-02-22",10.4854,10.4854,10.3219,10.3318,14800.0],["2007-02-23",10.4012,10.6985,10.4012,10.6886,27700.0],["2007-02-26",10.7382,10.9859,10.7183,10.8868,35500.0],["2007-02-27",10.7747,10.7747,10.3894,10.4044,30800.0],["2007-02-28",10.4744,10.4845,10.2893,10.3243,23600.0],["2007-03-01",10.2292,10.3593,10.1191,10.2342,32800.0],["2007-03-02",10.1792,10.2543,10.1341,10.2142,20000.0],["2007-03-05",10.009,10.1842,10.009,10.0591,15100.0],["2007-03-06",10.1241,10.1992,10.0641,10.1341,12900.0],["2007-03-07",10.1341,10.4845,10.1341,10.4494,15600.0],["2007-03-08",10.4845,10.4845,10.3343,10.4444,9900.0],["2007-03-09",10.4594,10.6096,10.4444,10.5745,14100.0],["2007-03-12",10.5395,10.6146,10.4394,10.4995,20300.0],["2007-03-13",10.4594,10.5095,10.3944,10.3994,12500.0],["2007-03-14",10.3694,10.3894,10.2042,10.2392,13200.0],["2007-03-15",10.2342,10.2492,10.0991,10.2392,18100.0],["2007-03-16",10.2943,10.3694,10.2743,10.3043,31100.0],["2007-03-19",10.3093,10.5095,10.2793,10.4494,29900.0],["2007-03-20",10.4744,10.5745,10.4344,10.5195,19800.0],["2007-03-21",10.5095,10.7647,10.5095,10.7497,22700.0],["2007-03-22",10.7347,10.7747,10.6346,10.7347,22200.0],["2007-03-23",10.7047,10.7947,10.7047,10.7847,13600.0],["2007-03-26",10.7597,10.8598,10.6796,10.8148,26900.0],["2007-03-27",10.8448,10.9649,10.8448,10.8648,14400.0],["2007-03-28",10.7897,10.9148,10.7897,10.7997,7600.0],["2007-03-29",10.7947,10.8148,10.7147,10.7997,8400.0],["2007-03-30",10.7947,10.8498,10.7347,10.7947,9800.0],["2007-04-02",10.7747,10.9249,10.7447,10.8798,23100.0],["2007-04-03",10.8548,10.9749,10.7847,10.8848,15700.0],["2007-04-04",10.8848,10.9299,10.8298,10.8848,16000.0],["2007-04-05",10.9098,11.2001,10.9098,11.14,14800.0],["2007-04-09",11.1701,11.1701,11.035,11.06,13200.0],["2007-04-10",11.1,11.1501,11.0299,11.095,63700.0],["2007-04-11",11.115,11.3002,11.115,11.2752,19400.0],["2007-04-12",11.2451,11.3052,11.1501,11.2902,13300.0],["2007-04-13",11.2401,11.2552,11.135,11.2051,11100.0],["2007-04-16",11.2852,11.2852,11.12,11.1551,15100.0],["2007-04-17",11.1551,11.1801,11.1,11.14,11000.0],["2007-04-18",11.135,11.1651,11.045,11.1551,16900.0],["2007-04-19",11.135,11.2301,11.095,11.1801,40400.0],["2007-04-20",11.3252,12.151,11.3252,12.0409,69000.0],["2007-04-23",11.9157,12.3612,11.8357,12.161,133400.0],["2007-04-24",12.0709,12.5763,12.0158,12.4863,52800.0],["2007-04-25",12.4662,12.4662,12.0459,12.0809,37400.0],["2007-04-26",11.9758,11.9758,11.6705,11.7206,38400.0],["2007-04-27",11.6405,11.7806,11.6305,11.7506,43600.0],["2007-04-30",11.7156,11.9007,11.7156,11.8107,26100.0],["2007-05-01",11.8107,11.9408,11.7506,11.8557,41900.0],["2007-05-02",11.8607,11.9958,11.8457,11.9608,1859700.0],["2007-05-03",11.9658,12.1159,11.9408,12.0359,91300.0],["2007-05-04",12.0609,12.0609,11.9458,11.9708,32100.0],["2007-05-07",12.0559,12.1159,12.0359,12.1159,24900.0],["2007-05-08",12.0709,12.151,12.0309,12.1059,29600.0],["2007-05-09",12.1059,12.1109,11.9858,12.1109,24500.0],["2007-05-10",12.0809,12.166,12.0309,12.1259,26400.0],["2007-05-11",12.0609,12.2861,12.0409,12.2611,32300.0],["2007-05-14",12.2761,12.3962,12.2611,12.3662,26300.0],["2007-05-15",12.3812,12.5113,12.3812,12.5113,27000.0],["2007-05-16",12.5163,12.6064,12.4512,12.5864,110300.0],["2007-05-17",12.5563,12.7615,12.5563,12.7215,36200.0],["2007-05-18",12.7215,12.7415,12.5163,12.7215,19200.0],["2007-05-21",12.6464,12.7365,12.6464,12.7215,8200.0],["2007-05-22",12.7365,13.1268,12.7365,13.0117,50000.0],["2007-05-23",13.0368,13.2219,13.0368,13.1719,767700.0],["2007-05-24",13.1268,13.1619,12.7465,12.8666,60100.0],["2007-05-25",12.9467,13.287,12.9066,13.0017,24700.0],["2007-05-29",13.0918,13.1719,13.0668,13.1669,36700.0],["2007-05-30",13.1123,13.2386,13.0366,13.2133,29000.0],["2007-05-31",13.2537,13.4405,13.2537,13.3597,21200.0],["2007-06-01",13.4658,13.5466,13.39,13.5264,19500.0],["2007-06-04",13.4557,13.5365,13.3345,13.4809,30000.0],["2007-06-05",13.4456,13.4456,13.2234,13.2638,59400.0],["2007-06-06",13.2891,13.2941,13.183,13.2234,46200.0],["2007-06-07",13.1275,13.2184,12.8498,12.8498,28600.0],["2007-06-08",12.8498,12.9205,12.7286,12.8801,34400.0],["2007-06-11",12.8346,12.9003,12.7791,12.8296,14500.0],["2007-06-12",12.7135,12.8094,12.6226,12.6781,11100.0],["2007-06-13",12.6882,12.9255,12.6074,12.8649,31800.0],["2007-06-14",12.8145,12.8801,12.7236,12.7993,17500.0],["2007-06-15",12.9306,13.0013,12.8649,13.0013,17600.0],["2007-06-18",12.976,12.976,12.9053,12.971,5700.0],["2007-06-19",12.976,12.9811,12.87,12.9609,11800.0],["2007-06-20",12.8498,12.8902,12.7236,12.7943,20900.0],["2007-06-21",12.7539,12.7539,12.562,12.6226,27000.0],["2007-06-22",12.5973,12.6529,12.5519,12.6125,11100.0],["2007-06-25",12.6529,12.6832,12.4711,12.4964,15000.0],["2007-06-26",12.5166,12.5166,12.3348,12.4307,24500.0],["2007-06-27",12.4307,12.4863,12.2944,12.4711,63200.0],["2007-06-28",12.5923,12.7842,12.5923,12.6478,47300.0],["2007-06-29",12.6781,12.6983,12.5872,12.5872,37800.0],["2007-07-02",12.6226,12.6933,12.5772,12.6832,13400.0],["2007-07-03",12.8448,12.9912,12.8145,12.9659,21900.0],["2007-07-05",13.1275,13.486,13.1275,13.4658,66500.0],["2007-07-06",13.6526,14.2989,13.6374,13.8546,49500.0],["2007-07-09",13.8848,14.3393,13.8596,14.3191,67900.0],["2007-07-10",14.1121,14.1777,13.9858,14.0767,32100.0],["2007-07-11",13.8596,13.905,13.6829,13.7485,33400.0],["2007-07-12",13.8243,14.2282,13.8243,14.2282,32700.0],["2007-07-13",14.1625,14.1676,13.9353,14.0666,41700.0],["2007-07-16",13.9959,14.2433,13.9505,14.213,41700.0],["2007-07-17",14.2585,14.7533,14.213,14.6624,72600.0],["2007-07-18",14.6372,15.4147,14.5564,15.3996,68700.0],["2007-07-19",15.2228,15.3895,15.2228,15.3289,25900.0],["2007-07-20",15.3339,15.6167,15.3137,15.3541,49200.0],["2007-07-23",15.3238,15.3844,15.0815,15.2481,68800.0],["2007-07-24",15.1875,15.2077,14.8946,14.8997,95700.0],["2007-07-25",14.8947,15.0259,14.4705,14.6119,116100.0],["2007-07-26",14.3999,14.4402,14.1171,14.3645,55100.0],["2007-07-27",14.2989,14.7684,14.2181,14.5463,106800.0],["2007-07-30",14.6018,14.6069,14.2938,14.309,93100.0],["2007-07-31",14.3191,14.5715,14.3191,14.4554,76100.0],["2007-08-01",14.2686,14.2686,14.0262,14.2433,114200.0],["2007-08-02",14.2686,14.3292,14.1474,14.2585,101200.0],["2007-08-03",14.2585,14.3039,13.9707,13.9707,46500.0],["2007-08-06",14.0363,14.2029,14.0363,14.1474,32100.0],["2007-08-07",14.1525,14.2736,14.0969,14.1777,65100.0],["2007-08-08",14.2484,14.3898,14.2484,14.3797,56700.0],["2007-08-09",14.2181,14.4756,14.2029,14.3191,108700.0],["2007-08-10",14.213,14.3494,14.1373,14.2231,27600.0],["2007-08-13",14.3797,14.3797,13.9353,14.0111,32100.0],["2007-08-14",14.0111,14.0919,13.5819,13.7637,44400.0],["2007-08-15",13.6172,13.8243,13.5567,13.5819,25400.0],["2007-08-16",13.587,13.587,12.6882,13.1931,55200.0],["2007-08-17",13.5516,13.6627,13.2285,13.5264,51500.0],["2007-08-20",13.5365,13.7182,13.491,13.693,27800.0],["2007-08-21",13.6425,13.6627,13.4658,13.4809,17700.0],["2007-08-22",13.6324,13.9,13.6324,13.6879,39600.0],["2007-08-23",13.8495,13.9454,13.7889,13.9303,14700.0],["2007-08-24",13.9757,14.0515,13.905,13.9606,17200.0],["2007-08-27",14.0313,14.4251,14.0313,14.3645,49200.0],["2007-08-28",14.1827,14.2231,13.9656,14.001,19500.0],["2007-08-29",14.0713,14.2699,13.9643,14.2597,28900.0],["2007-08-30",14.0916,14.4227,14.0916,14.331,9600.0],["2007-08-31",14.4583,14.5092,14.387,14.4125,37000.0],["2007-09-04",14.4379,14.5602,14.3972,14.5602,14500.0],["2007-09-05",14.3819,14.6213,14.3768,14.4074,28800.0],["2007-09-06",14.4074,14.4074,14.2699,14.3972,22100.0],["2007-09-07",14.2597,14.3004,14.0865,14.2546,22600.0],["2007-09-10",14.1986,14.4838,14.1986,14.3361,16900.0],["2007-09-11",14.4074,14.6773,14.3004,14.5398,77100.0],["2007-09-12",14.5398,14.6162,14.3615,14.5143,26200.0],["2007-09-13",14.606,14.7944,14.606,14.7792,10400.0],["2007-09-14",14.7537,14.8301,14.6671,14.8301,10000.0],["2007-09-17",14.769,15.0694,14.769,14.8606,35900.0],["2007-09-18",14.9065,15.0643,14.7741,15.0236,18600.0],["2007-09-19",14.9727,15.1356,14.8454,15.0491,102400.0],["2007-09-20",15.1458,15.2986,15.1458,15.2579,39900.0],["2007-09-21",15.375,15.5278,15.2731,15.4921,27500.0],["2007-09-24",15.4718,15.8384,15.4514,15.6602,20600.0],["2007-09-25",15.6093,15.8232,15.6093,15.7417,17000.0],["2007-09-26",15.7366,15.9199,15.7111,15.9046,23900.0],["2007-09-27",16.0167,16.0167,15.6704,15.869,21900.0],["2007-09-28",15.9454,16.1033,15.9454,16.0625,22300.0],["2007-10-01",16.0523,16.1287,15.8741,16.0014,13600.0],["2007-10-02",16.0371,16.0422,15.8181,15.9301,13000.0],["2007-10-03",15.9301,15.9607,15.7773,15.8232,14400.0],["2007-10-04",15.8741,15.8741,15.5634,15.6144,14200.0],["2007-10-05",15.8537,15.9199,15.7722,15.8537,11200.0],["2007-10-08",15.7671,15.7722,15.6755,15.757,1900.0],["2007-10-09",15.7671,15.8588,15.6958,15.7773,22100.0],["2007-10-10",15.7773,15.9097,15.5787,15.706,21400.0],["2007-10-11",15.8079,15.8435,15.6806,15.7162,14600.0],["2007-10-12",15.7315,15.9097,15.6296,15.8741,9300.0],["2007-10-15",15.9301,15.9301,15.6195,15.7111,29100.0],["2007-10-16",15.7417,16.0727,15.7264,16.0371,13000.0],["2007-10-17",16.2764,16.4496,16.2764,16.4394,42800.0],["2007-10-18",16.4954,16.5769,16.3477,16.5056,12900.0],["2007-10-19",16.3579,16.5973,16.2815,16.307,42700.0],["2007-10-22",15.9403,15.9556,15.6195,15.8588,50800.0],["2007-10-23",16.0472,16.4598,16.0269,16.4598,51800.0],["2007-10-24",16.2713,16.5311,16.2713,16.4292,24000.0],["2007-10-25",16.526,16.7348,16.5209,16.7093,26500.0],["2007-10-26",16.6482,17.0658,16.6278,17.0505,43700.0],["2007-10-29",17.0862,17.7635,17.0556,17.6922,43300.0],["2007-10-30",17.6769,17.9774,17.6515,17.6922,53300.0],["2007-10-31",17.8755,18.2931,17.8297,18.2931,48600.0],["2007-11-01",18.0793,18.4816,17.9163,18.1862,60700.0],["2007-11-02",18.4867,18.5376,18.1862,18.3797,30700.0],["2007-11-05",18.2422,18.4561,18.1455,18.451,16000.0],["2007-11-06",18.5427,18.8737,18.5427,18.7158,53700.0],["2007-11-07",18.4663,18.8228,18.3339,18.3339,22000.0],["2007-11-08",18.283,18.4714,18.1964,18.3746,15400.0],["2007-11-09",18.2626,18.4052,18.0894,18.1913,17900.0],["2007-11-12",17.957,18.0029,17.7024,17.7177,23900.0],["2007-11-13",17.9519,17.9519,17.6311,17.8653,40000.0],["2007-11-14",17.8552,17.8603,17.4987,17.57,21800.0],["2007-11-15",17.4019,17.4936,17.0352,17.1422,27000.0],["2007-11-16",17.2084,17.407,17.1014,17.2695,52400.0],["2007-11-19",17.1778,17.1931,16.7246,16.7857,77400.0],["2007-11-20",16.6991,16.8774,16.6991,16.8468,29400.0],["2007-11-21",16.75,16.7806,16.5463,16.6584,24100.0],["2007-11-23",16.75,16.8774,16.75,16.8061,5700.0],["2007-11-26",16.8417,16.9894,16.7908,16.8112,84400.0],["2007-11-27",16.6635,16.7857,16.526,16.5973,14700.0],["2007-11-28",16.6604,16.876,16.6604,16.7322,19100.0],["2007-11-29",16.4551,16.4551,16.065,16.2446,33200.0],["2007-11-30",16.2446,16.296,16.1317,16.1728,21400.0],["2007-12-03",16.1677,16.3832,16.0291,16.3011,161100.0],["2007-12-04",15.9008,16.1266,15.8186,16.065,19800.0],["2007-12-05",16.2754,16.3935,16.2139,16.373,15100.0],["2007-12-06",16.4243,16.6193,16.3935,16.6193,17400.0],["2007-12-07",16.6963,17.1172,16.6245,17.1121,17200.0],["2007-12-10",17.1172,17.3636,17.0453,17.266,29300.0],["2007-12-11",17.1839,17.1839,16.7784,16.9991,26500.0],["2007-12-12",17.0813,17.2198,16.7784,17.0043,26800.0],["2007-12-13",16.8503,16.9016,16.6091,16.8298,33100.0],["2007-12-14",16.799,17.0402,16.763,16.9222,30200.0],["2007-12-17",17.0351,17.5843,16.8606,16.9735,62000.0],["2007-12-18",17.0043,17.0864,16.6809,16.8914,125100.0],["2007-12-19",16.9529,17.0967,16.8657,16.994,58300.0],["2007-12-20",17.0145,17.0761,16.8195,16.9222,62400.0],["2007-12-21",16.9683,17.0145,16.7938,16.8554,28500.0],["2007-12-24",16.8298,17.0453,16.7528,17.0453,11600.0],["2007-12-26",17.0607,17.3225,17.0043,17.0915,238300.0],["2007-12-27",16.9837,17.4046,16.8811,17.2866,23700.0],["2007-12-28",17.4354,17.6099,17.4354,17.5175,18900.0],["2007-12-31",17.4354,17.4405,17.1736,17.1839,20200.0],["2008-01-02",17.2455,17.4405,17.1069,17.3174,26200.0],["2008-01-03",17.266,17.4662,17.1583,17.4457,39500.0],["2008-01-04",17.3738,17.4457,17.1993,17.266,50200.0],["2008-01-07",17.2147,17.3174,17.0145,17.0864,38800.0],["2008-01-08",16.9529,17.3482,16.9529,17.0299,23800.0],["2008-01-09",16.9837,17.0351,16.5834,16.8606,23300.0],["2008-01-10",16.6399,17.1428,16.6399,17.0248,36800.0],["2008-01-11",16.8144,16.8298,16.5013,16.5629,37400.0],["2008-01-14",16.7271,17.1223,16.7271,17.0197,173900.0],["2008-01-15",17.0043,17.0197,16.4243,16.5167,34400.0],["2008-01-16",16.3935,16.5475,16.296,16.4243,63800.0],["2008-01-17",16.3062,16.4038,15.8648,15.8956,83100.0],["2008-01-18",16.0496,16.1779,15.5004,15.6441,52500.0],["2008-01-22",15.2284,15.6287,15.1257,15.3875,203800.0],["2008-01-23",15.3259,15.4799,14.941,15.408,57200.0],["2008-01-24",15.5877,15.8186,15.5518,15.7263,43900.0],["2008-01-25",15.8443,15.8597,15.6082,15.7365,37500.0],["2008-01-28",15.7827,15.8186,15.5671,15.7622,1223700.0],["2008-01-29",15.87,16.1317,15.8494,16.0085,32900.0],["2008-01-30",16.0188,16.4038,16.0188,16.296,27000.0],["2008-01-31",16.0855,16.5988,15.9778,16.337,38100.0],["2008-02-01",16.6296,16.9632,16.4961,16.8503,34600.0],["2008-02-04",16.9068,16.9991,16.6655,16.763,52400.0],["2008-02-05",16.6142,16.6861,16.337,16.5115,92100.0],["2008-02-06",16.5834,16.6501,16.3884,16.5218,69300.0],["2008-02-07",16.4089,16.6553,16.3473,16.4038,39000.0],["2008-02-08",16.568,16.8349,16.568,16.7169,55000.0],["2008-02-11",16.6347,17.1326,16.5885,16.994,50900.0],["2008-02-12",17.1839,17.3995,17.1582,17.1788,50700.0],["2008-02-13",16.5013,17.5894,16.5013,17.4919,48900.0],["2008-02-14",17.4919,17.6612,17.4559,17.5124,34800.0],["2008-02-15",17.5791,17.651,17.2814,17.5894,75000.0],["2008-02-19",17.5586,17.7588,17.4765,17.5278,110400.0],["2008-02-20",17.5637,18.0462,17.5637,17.9897,49900.0],["2008-02-21",18.0359,18.0359,17.4405,17.5278,43700.0],["2008-02-22",17.5894,17.7998,17.2096,17.7998,79800.0],["2008-02-25",17.9641,18.2977,17.8614,18.2515,133600.0],["2008-02-26",18.4003,18.6621,18.4003,18.5133,99400.0],["2008-02-27",18.7134,18.7392,18.4031,18.5117,40000.0],["2008-02-28",18.4652,18.5944,18.2894,18.5427,49400.0],["2008-02-29",18.4186,18.5014,18.31,18.4083,57800.0],["2008-03-03",18.3876,18.5841,18.1653,18.2583,59700.0],["2008-03-04",18.2583,18.3721,17.9791,18.3462,78600.0],["2008-03-05",18.4238,18.6617,18.3359,18.4031,62100.0],["2008-03-06",18.429,18.641,18.1446,18.2376,54900.0],["2008-03-07",18.2894,18.2894,17.8395,18.0463,63800.0],["2008-03-10",17.9895,18.1187,17.5758,17.7102,40800.0],["2008-03-11",17.8395,18.0101,17.7619,17.8498,57200.0],["2008-03-12",17.8912,17.9067,17.7361,17.7412,35600.0],["2008-03-13",17.8395,18.0153,17.6482,17.9895,62600.0],["2008-03-14",17.824,17.8343,17.5086,17.7206,55900.0],["2008-03-17",17.2293,17.3069,16.8674,17.007,47200.0],["2008-03-18",16.8415,16.8415,16.252,16.6295,170100.0],["2008-03-19",16.5468,16.5623,15.6781,15.797,69800.0],["2008-03-20",15.7401,15.7401,15.161,15.3109,102200.0],["2008-03-24",15.2799,15.5074,15.1868,15.4299,183100.0],["2008-03-25",15.3161,15.8177,15.3109,15.6988,150600.0],["2008-03-26",15.828,15.828,15.5023,15.6108,140900.0],["2008-03-27",15.7246,15.8435,15.4867,15.766,85800.0],["2008-03-28",15.8694,16.1796,15.8642,16.0607,75900.0],["2008-03-31",16.0452,16.1745,15.8901,16.0659,294300.0],["2008-04-01",16.1331,16.1434,15.8642,16.0659,97400.0],["2008-04-02",16.2624,16.4072,16.1331,16.2469,65800.0],["2008-04-03",16.2262,16.4123,16.0607,16.3503,100600.0],["2008-04-04",16.2624,16.3555,16.1176,16.1331,170800.0],["2008-04-07",16.1952,16.3296,15.9625,15.9935,55900.0],["2008-04-08",15.9159,16.0814,15.7711,16.0245,43400.0],["2008-04-09",15.8435,15.8539,15.6832,15.8384,45800.0],["2008-04-10",15.9004,17.1983,15.9004,16.7691,391000.0],["2008-04-11",16.5778,16.6347,16.2365,16.3813,53900.0],["2008-04-14",16.3968,16.4589,16.1228,16.3037,32900.0],["2008-04-15",16.3451,16.5313,16.1848,16.2055,46800.0],["2008-04-16",16.4072,17.0794,16.402,16.9656,66000.0],["2008-04-17",16.8519,16.9708,16.7226,16.888,55900.0],["2008-04-18",17.1983,17.2759,16.8881,17.0277,49000.0],["2008-04-21",17.2448,17.6327,17.2242,17.3121,79600.0],["2008-04-22",17.0742,17.3483,17.0432,17.0742,65300.0],["2008-04-23",16.888,17.2604,16.888,17.2242,37800.0],["2008-04-24",17.2397,17.2707,17.0483,17.2242,33000.0],["2008-04-25",17.1518,17.3121,16.9553,17.0277,40700.0],["2008-04-28",17.2138,17.3586,17.0897,17.2862,44500.0],["2008-04-29",17.2707,17.3121,17.0018,17.1156,30900.0],["2008-04-30",17.3431,17.5086,17.2655,17.4724,40300.0],["2008-05-01",17.2914,17.3741,17.1052,17.3172,107200.0],["2008-05-02",17.2604,17.3741,17.25,17.3172,27200.0],["2008-05-05",17.3534,17.3534,16.9604,17.1207,55100.0],["2008-05-06",17.0845,17.7619,17.0845,17.6689,128500.0],["2008-05-07",17.5706,17.9171,17.5654,17.9067,175800.0],["2008-05-08",17.824,17.9171,17.7412,17.855,118700.0],["2008-05-09",17.8292,18.1187,17.8292,18.1084,93500.0],["2008-05-12",18.098,18.2428,18.0618,18.2325,48000.0],["2008-05-13",18.1394,18.3411,18.1239,18.2997,31900.0],["2008-05-14",18.3307,18.3721,18.2118,18.3049,14900.0],["2008-05-15",18.3307,18.4703,18.3049,18.4445,37400.0],["2008-05-16",18.4755,18.5582,18.0618,18.2066,41800.0],["2008-05-19",18.2687,18.3617,18.2015,18.2015,16400.0],["2008-05-20",18.2532,18.3721,18.0877,18.2738,50200.0],["2008-05-21",18.2842,18.7754,18.279,18.6151,64400.0],["2008-05-22",18.5376,18.9305,18.5376,18.8633,62300.0],["2008-05-23",18.8064,18.9616,18.4135,18.5117,38800.0],["2008-05-27",18.7392,18.7599,18.4962,18.5169,44200.0],["2008-05-28",18.6169,18.7368,18.4971,18.6378,37000.0],["2008-05-29",18.7315,18.9191,18.57,18.7472,64200.0],["2008-05-30",18.7472,18.94,18.7003,18.8618,43400.0],["2008-06-02",18.8358,18.8827,18.3668,18.5648,44200.0],["2008-06-03",18.544,18.544,18.2157,18.3043,27200.0],["2008-06-04",18.2366,18.2887,18.0386,18.1011,29500.0],["2008-06-05",18.0855,18.4971,18.0855,18.4606,31500.0],["2008-06-06",18.3095,18.5544,18.2991,18.4971,24600.0],["2008-06-09",18.3877,18.4085,18.3356,18.3981,12800.0],["2008-06-10",18.372,18.4398,18.1115,18.2209,22900.0],["2008-06-11",18.2522,18.3825,18.0959,18.148,18200.0],["2008-06-12",18.1323,18.1844,18.049,18.0698,15300.0],["2008-06-13",18.0333,18.0698,17.9604,18.0281,22300.0],["2008-06-16",18.148,18.4345,18.0281,18.4345,176800.0],["2008-06-17",18.4502,19.0806,18.445,19.0806,151000.0],["2008-06-18",18.9452,19.0911,18.8879,19.0233,169000.0],["2008-06-19",19.1015,19.1328,18.8201,18.9139,41500.0],["2008-06-20",18.8358,18.94,18.6638,18.669,214700.0],["2008-06-23",18.7055,18.8879,18.5023,18.6534,280100.0],["2008-06-24",18.7315,18.7941,18.075,18.1584,217300.0],["2008-06-25",18.4241,18.445,18.0021,18.0386,48800.0],["2008-06-26",18.0073,18.1949,17.8875,18.1219,147900.0],["2008-06-27",18.3408,18.3408,17.9656,18.2157,170500.0],["2008-06-30",18.1792,18.9035,18.1115,18.8826,200700.0],["2008-07-01",18.8305,19.2786,18.7732,19.1901,72300.0],["2008-07-02",19.0702,19.2995,18.247,18.3564,86000.0],["2008-07-03",18.3303,18.3303,17.8249,17.8562,37300.0],["2008-07-07",17.9656,17.9656,16.5536,16.9965,125800.0],["2008-07-08",17.184,17.6999,16.7203,16.8402,137700.0],["2008-07-09",17.0329,17.1111,16.8193,16.9913,59900.0],["2008-07-10",17.1892,17.356,17.0121,17.0955,41100.0],["2008-07-11",16.96,17.1684,16.8349,16.861,45300.0],["2008-07-14",17.1319,17.3299,16.9965,17.1267,143600.0],["2008-07-15",16.9808,16.9808,16.34,16.5223,52900.0],["2008-07-16",16.3035,16.6786,16.0169,16.0951,45000.0],["2008-07-17",16.1993,16.3764,15.8814,15.9492,58600.0],["2008-07-18",16.1576,16.8245,16.069,16.7412,46600.0],["2008-07-21",19.6121,19.7163,18.7055,19.3099,222400.0],["2008-07-22",19.1692,19.2995,18.9608,19.0963,218900.0],["2008-07-23",19.039,19.1484,18.9504,19.0598,188300.0],["2008-07-24",19.0702,19.1275,17.8249,18.0229,124300.0],["2008-07-25",18.0333,18.148,17.7207,17.8562,92000.0],["2008-07-28",17.9239,18.174,17.7937,17.7937,29700.0],["2008-07-29",17.9083,18.148,17.8353,18.0959,51900.0],["2008-07-30",18.0125,18.4919,17.95,18.3303,44100.0],["2008-07-31",18.372,18.6117,17.9812,18.5544,42000.0],["2008-08-01",18.5857,18.742,18.3824,18.3824,36200.0],["2008-08-04",18.2835,18.2835,17.5019,17.6582,24700.0],["2008-08-05",17.7832,18.3668,17.6426,18.3303,39600.0],["2008-08-06",18.3199,18.3668,18.1532,18.2053,18400.0],["2008-08-07",17.877,18.2313,17.4862,18.0959,204100.0],["2008-08-08",17.7259,17.8354,17.2622,17.3247,64300.0],["2008-08-11",17.2778,17.4706,17.1736,17.2518,66000.0],["2008-08-12",17.3404,17.4654,17.1997,17.2674,53600.0],["2008-08-13",17.1163,17.2987,16.8975,17.2726,27400.0],["2008-08-14",17.257,17.5852,17.2414,17.5071,49300.0],["2008-08-15",17.481,17.5592,17.1945,17.5019,24600.0],["2008-08-18",17.6582,17.8562,17.5852,17.752,48200.0],["2008-08-19",17.6738,17.851,17.6113,17.7103,31300.0],["2008-08-20",17.8093,17.9343,17.653,17.9083,72500.0],["2008-08-21",17.8718,18.6065,17.8718,18.471,93600.0],["2008-08-22",18.3147,18.6482,18.0698,18.5857,96800.0],["2008-08-25",18.5857,18.6013,18.2105,18.5752,131800.0],["2008-08-26",18.6065,18.7315,18.4241,18.5804,83700.0],["2008-08-27",18.5679,18.72,18.4839,18.6098,47400.0],["2008-08-28",18.6308,18.7673,18.4366,18.5101,36800.0],["2008-08-29",18.3684,18.4157,18.064,18.3684,52200.0],["2008-09-02",18.0535,18.0903,17.5287,17.6389,101000.0],["2008-09-03",17.6389,17.9381,17.4657,17.534,84800.0],["2008-09-04",17.5287,17.7229,16.8675,16.9462,126600.0],["2008-09-05",17.0564,17.0564,16.2062,16.6628,685300.0],["2008-09-08",16.6628,17.1036,16.6628,16.815,141600.0],["2008-09-09",16.9462,17.0459,16.2954,16.4109,905500.0],["2008-09-10",16.6208,16.9619,16.5263,16.8937,147300.0],["2008-09-11",16.6838,16.6995,16.3059,16.6838,22200.0],["2008-09-12",16.8045,17.0669,16.794,16.9829,59300.0],["2008-09-15",17.5445,17.5445,16.0907,16.4476,53800.0],["2008-09-16",15.9963,16.159,15.5817,15.8651,71400.0],["2008-09-17",15.5292,15.5292,14.1647,14.2644,99300.0],["2008-09-18",14.5478,15.7076,13.8393,15.4662,182600.0],["2008-09-19",16.2482,16.2482,15.0359,15.8441,73400.0],["2008-09-22",16.3164,16.6365,15.6446,15.8913,73100.0],["2008-09-23",15.7444,16.0068,15.0516,15.0569,68600.0],["2008-09-24",15.0936,15.293,14.9519,14.9519,81100.0],["2008-09-25",15.209,15.3245,14.8837,15.1251,41200.0],["2008-09-26",15.0411,15.1671,14.7945,14.8154,36300.0],["2008-09-29",14.637,14.637,13.4457,13.6609,93300.0],["2008-09-30",14.0492,14.5373,13.7553,14.4218,83300.0],["2008-10-01",14.3064,14.7157,14.1437,14.6895,63400.0],["2008-10-02",14.3274,14.5163,13.6031,13.8393,81600.0],["2008-10-03",14.2801,14.4061,13.346,13.3617,37700.0],["2008-10-06",13.1938,13.1938,11.2782,12.2439,105000.0],["2008-10-07",12.543,12.543,11.5773,11.7295,78400.0],["2008-10-08",11.5983,11.6613,11.1365,11.1365,119800.0],["2008-10-09",11.1785,11.2782,10.0554,10.1604,70600.0],["2008-10-10",9.4991,9.5673,8.8693,9.4151,152500.0],["2008-10-13",9.5778,10.9948,9.5778,10.533,36300.0],["2008-10-14",11.4671,12.4433,10.0082,10.1866,186700.0],["2008-10-15",10.0134,10.9896,8.481,9.9557,135600.0],["2008-10-16",9.7982,11.2677,9.3207,11.2677,130600.0],["2008-10-17",10.7954,11.95,10.7954,11.7873,65500.0],["2008-10-20",11.824,12.3016,11.5931,12.3016,71900.0],["2008-10-21",12.4275,12.4275,11.1365,11.189,174200.0],["2008-10-22",10.7377,11.4042,10.6064,10.7481,145100.0],["2008-10-23",10.554,10.7796,10.0082,10.3021,156500.0],["2008-10-24",9.793,10.3335,9.4571,10.1866,206700.0],["2008-10-27",10.2706,10.2706,9.3469,9.3521,40900.0],["2008-10-28",9.9347,10.0921,9.3102,10.0816,70900.0],["2008-10-29",9.9767,10.386,9.7667,10.1446,49600.0],["2008-10-30",10.4438,10.4752,10.2653,10.47,20900.0],["2008-10-31",10.4228,10.7796,9.9399,10.6747,135300.0],["2008-11-03",10.6222,10.8059,10.5645,10.8006,61500.0],["2008-11-04",10.8584,11.0315,10.7849,10.9003,26400.0],["2008-11-05",10.7796,10.9476,10.5067,10.5487,41200.0],["2008-11-06",10.4857,10.5067,9.835,9.8927,33300.0],["2008-11-07",10.1131,10.7954,10.0921,10.4805,37400.0],["2008-11-10",10.7849,10.8846,10.2391,10.2496,89900.0],["2008-11-11",10.1236,10.3598,9.8245,10.0449,27900.0],["2008-11-12",10.1289,10.2076,9.2419,9.5358,64400.0],["2008-11-13",9.646,10.1499,9.4046,10.1131,47100.0],["2008-11-14",10.1971,10.4175,9.9924,10.0029,41000.0],["2008-11-17",10.1499,10.3178,10.0029,10.1499,24100.0],["2008-11-18",10.1604,10.1604,9.6513,9.8665,28300.0],["2008-11-19",9.7667,9.8402,9.116,9.2734,30000.0],["2008-11-20",8.9428,9.053,8.5492,8.6437,79500.0],["2008-11-21",8.8063,9.4256,8.5649,9.2944,109300.0],["2008-11-24",9.4309,9.6565,9.3364,9.3364,53800.0],["2008-11-25",9.6303,9.8035,9.3521,9.688,98100.0],["2008-11-26",9.4528,9.6652,9.4103,9.4846,99600.0],["2008-11-28",9.4953,9.6386,9.3837,9.5908,24100.0],["2008-12-01",9.5271,9.6015,9.4475,9.5218,35100.0],["2008-12-02",9.5484,9.6015,9.2563,9.32,56700.0],["2008-12-03",9.0492,9.3359,8.9111,9.1235,39000.0],["2008-12-04",8.9005,9.3147,8.7836,8.9323,39700.0],["2008-12-05",8.9005,8.9642,8.6349,8.9642,117400.0],["2008-12-08",9.3625,9.4368,9.081,9.405,78900.0],["2008-12-09",9.1448,9.2722,8.9854,9.1076,35700.0],["2008-12-10",9.2881,9.32,9.0704,9.2881,43200.0],["2008-12-11",9.3466,9.6705,9.3359,9.4103,35700.0],["2008-12-12",9.1819,9.4156,9.1819,9.3997,23800.0],["2008-12-15",9.5006,9.5643,9.1129,9.5324,46500.0],["2008-12-16",9.5377,10.1007,9.5377,10.1007,37100.0],["2008-12-17",10.1007,10.1007,9.6758,9.9042,19900.0],["2008-12-18",10.0476,10.3503,9.7077,9.9254,53900.0],["2008-12-19",9.8829,10.0582,9.6386,9.7926,105300.0],["2008-12-22",10.0316,10.2228,9.7183,9.7289,29900.0],["2008-12-23",9.9201,9.9201,9.5643,9.628,37100.0],["2008-12-24",9.5643,9.9732,9.559,9.9307,17100.0],["2008-12-26",9.8404,10.0582,9.8404,10.0263,2800.0],["2008-12-29",9.8617,10.4087,9.8458,10.4087,47800.0],["2008-12-30",10.3609,10.5308,10.1166,10.5308,53900.0],["2008-12-31",10.3078,10.6583,10.1644,10.6264,52100.0],["2009-01-02",10.5998,11.0406,10.5574,10.9822,16800.0],["2009-01-05",11.1468,11.3062,10.8707,11.184,79000.0],["2009-01-06",11.3858,11.954,11.2902,11.3964,37100.0],["2009-01-07",11.3911,11.3911,10.8548,10.8813,24600.0],["2009-01-08",10.9663,11.0459,10.8548,11.0141,20700.0],["2009-01-09",10.9557,10.9928,10.5945,10.653,53800.0],["2009-01-12",10.653,10.7751,10.1272,10.1378,60700.0],["2009-01-13",10.106,10.1803,9.9254,10.0954,33300.0],["2009-01-14",10.1325,10.1325,9.7183,9.7555,122100.0],["2009-01-15",9.7714,9.7714,9.5271,9.7024,35600.0],["2009-01-16",9.798,9.867,9.6599,9.6599,21800.0],["2009-01-20",9.8458,9.8458,9.2138,9.2988,57900.0],["2009-01-21",9.3041,9.474,9.081,9.4475,30400.0],["2009-01-22",9.32,9.32,9.1288,9.1872,20500.0],["2009-01-23",9.0704,9.2457,8.9748,9.1554,36700.0],["2009-01-26",9.2722,9.4475,9.1872,9.2244,83500.0],["2009-01-27",9.2669,9.6068,9.2669,9.5749,28800.0],["2009-01-28",9.7926,10.175,9.7926,9.9148,44900.0],["2009-01-29",9.8882,10.1591,9.8511,9.9307,46400.0],["2009-01-30",9.6015,9.8617,9.4156,9.6811,39000.0],["2009-02-02",9.5962,9.7236,9.3466,9.5218,54600.0],["2009-02-03",9.6705,9.7236,9.4581,9.5271,83700.0],["2009-02-04",9.6758,9.9413,9.5165,9.713,62300.0],["2009-02-05",9.6333,9.7236,9.5537,9.6652,25700.0],["2009-02-06",9.559,9.9413,9.4899,9.6811,85900.0],["2009-02-09",9.7661,9.8882,9.7395,9.798,30800.0],["2009-02-10",9.559,9.628,9.1607,9.2881,48300.0],["2009-02-11",9.2881,9.3944,9.1554,9.1979,34400.0],["2009-02-12",9.1129,9.2085,8.8527,9.1288,44000.0],["2009-02-13",9.2297,9.3678,9.0332,9.1554,34300.0],["2009-02-17",8.6987,8.7571,8.4066,8.6084,61000.0],["2009-02-18",8.6881,8.6881,7.9924,8.0295,56800.0],["2009-02-19",8.1198,8.2207,8.0083,8.1782,46400.0],["2009-02-20",8.0349,8.3322,7.8543,8.1623,58000.0],["2009-02-23",8.3269,8.3588,7.8809,7.9764,41000.0],["2009-02-24",8.0561,8.55,8.0083,8.4863,38300.0],["2009-02-25",8.6113,8.9184,8.2125,8.8592,50100.0],["2009-02-26",8.913,9.0963,8.7837,8.94,68500.0],["2009-02-27",8.7244,8.9346,8.6652,8.843,56400.0],["2009-03-02",8.7729,8.7729,8.2125,8.4604,46000.0],["2009-03-03",8.7837,8.7837,7.97,7.9862,47400.0],["2009-03-04",8.1856,8.2502,7.9,8.0131,35300.0],["2009-03-05",7.873,7.873,7.4958,7.5443,35300.0],["2009-03-06",7.5874,7.9538,7.5874,7.7545,43100.0],["2009-03-09",7.6359,7.6952,7.4688,7.6521,32400.0],["2009-03-10",7.873,8.0455,7.7006,7.9862,172700.0],["2009-03-11",7.9592,8.1963,7.9053,8.1424,178300.0],["2009-03-12",8.0939,8.1317,7.7545,8.1155,142500.0],["2009-03-13",8.1478,8.1856,7.9161,7.9754,102600.0],["2009-03-16",8.1101,8.2502,8.0077,8.1209,201300.0],["2009-03-17",8.2017,8.4496,8.0347,8.4496,108000.0],["2009-03-18",8.7137,8.9939,8.1586,8.6005,203500.0],["2009-03-19",8.7406,8.7568,8.2826,8.3203,135400.0],["2009-03-20",8.3041,8.4334,8.2179,8.2987,164700.0],["2009-03-23",8.3849,8.5843,8.3688,8.5251,149000.0],["2009-03-24",8.525,8.6274,8.3203,8.358,64800.0],["2009-03-25",8.3903,8.4927,8.1317,8.1856,64600.0],["2009-03-26",8.2879,8.2933,8.1317,8.2125,56100.0],["2009-03-27",8.1856,8.2179,7.97,7.9969,51600.0],["2009-03-30",7.9,7.9215,7.7167,7.7598,71800.0],["2009-03-31",7.7598,7.9161,7.7598,7.9161,40500.0],["2009-04-01",7.776,8.0239,7.7167,7.97,161900.0],["2009-04-02",7.9862,8.2772,7.9862,8.1802,54900.0],["2009-04-03",8.1909,8.1909,7.9862,8.0832,282100.0],["2009-04-06",8.0616,8.1802,7.9323,8.0508,90300.0],["2009-04-07",7.9431,8.0239,7.9431,7.9808,60700.0],["2009-04-08",8.0616,8.0939,7.9161,8.0239,66400.0],["2009-04-09",8.0886,8.2287,8.0886,8.2071,57600.0],["2009-04-13",8.2017,8.3041,8.1047,8.2664,49900.0],["2009-04-14",8.261,8.4227,8.2017,8.3742,59400.0],["2009-04-15",8.3957,8.455,8.3526,8.4281,52900.0],["2009-04-16",8.4442,8.4873,8.358,8.4065,52700.0],["2009-04-17",8.4604,8.6328,8.4442,8.5466,53400.0],["2009-04-20",8.5304,8.5304,8.2071,8.2394,47900.0],["2009-04-21",8.2556,8.3041,8.1856,8.261,36300.0],["2009-04-22",8.2394,8.4927,8.2394,8.3418,70300.0],["2009-04-23",8.3688,8.552,8.3688,8.4873,37600.0],["2009-04-24",8.6544,8.8268,8.5789,8.649,62200.0],["2009-04-27",8.6113,8.7083,8.4927,8.4927,47700.0],["2009-04-28",8.4927,8.6328,8.4334,8.5035,51500.0],["2009-04-29",8.8592,9.4358,8.8592,9.4304,102000.0],["2009-04-30",9.4573,9.6244,9.3388,9.3388,103800.0],["2009-05-01",9.3388,9.5166,9.3226,9.4681,61200.0],["2009-05-04",9.4789,9.6836,9.4465,9.6836,131300.0],["2009-05-05",9.6836,9.7268,9.5866,9.7052,53400.0],["2009-05-06",9.7429,9.9046,9.7106,9.8938,48500.0],["2009-05-07",9.8884,9.8992,9.689,9.689,50800.0],["2009-05-08",9.8615,10.0339,9.8615,10.0231,45500.0],["2009-05-11",10.0231,10.0231,9.7699,9.7699,34400.0],["2009-05-12",9.813,9.8453,9.6028,9.6998,76200.0],["2009-05-13",9.716,9.716,9.1986,9.2148,45300.0],["2009-05-14",9.1717,9.4142,9.1717,9.3549,52800.0],["2009-05-15",9.3711,9.4304,9.2256,9.2364,28400.0],["2009-05-18",9.3118,9.3388,9.2148,9.3172,19900.0],["2009-05-19",9.4573,9.5651,9.4465,9.4843,66800.0],["2009-05-20",9.522,9.6459,9.5058,9.5274,137800.0],["2009-05-21",9.4465,9.4896,9.3495,9.4627,60600.0],["2009-05-22",9.5058,9.6998,9.4789,9.6513,54900.0],["2009-05-26",9.6675,9.9046,9.6405,9.8399,49900.0],["2009-05-27",9.9046,10.0124,9.8345,9.8453,70000.0],["2009-05-28",9.9497,10.0153,9.824,9.8459,145400.0],["2009-05-29",9.9115,10.1575,9.9115,10.0263,51700.0],["2009-06-01",10.0919,10.2121,10.0755,10.1083,52000.0],["2009-06-02",10.152,10.2231,10.0973,10.1903,33700.0],["2009-06-03",10.1465,10.1575,9.8131,9.8459,68300.0],["2009-06-04",9.8404,9.9935,9.7638,9.9607,17800.0],["2009-06-05",9.9716,9.9825,9.731,9.7529,99600.0],["2009-06-08",9.7693,9.8404,9.6982,9.7912,29400.0],["2009-06-09",9.9388,10.0372,9.9333,9.9661,36100.0],["2009-06-10",10.0099,10.0645,9.9552,10.0481,37200.0],["2009-06-11",10.1083,10.5292,10.0973,10.3488,61700.0],["2009-06-12",10.1957,10.4909,10.1793,10.4363,32800.0],["2009-06-15",10.4253,10.4253,9.9989,10.1465,38200.0],["2009-06-16",10.316,10.3215,10.2012,10.2121,26800.0],["2009-06-17",10.1793,10.1793,9.7967,10.0317,34900.0],["2009-06-18",9.9771,10.2996,9.9552,10.2887,20400.0],["2009-06-19",10.3925,10.5839,10.3269,10.5729,45700.0],["2009-06-22",10.3379,10.3707,10.2395,10.2777,29800.0],["2009-06-23",10.2613,10.5237,10.2559,10.4855,36300.0],["2009-06-24",10.5401,10.8791,10.5401,10.6768,44200.0],["2009-06-25",10.6713,10.6713,10.5073,10.6057,45800.0],["2009-06-26",10.6057,10.6932,10.5128,10.6331,17100.0],["2009-06-29",10.7916,11.2946,10.7916,11.2946,58900.0],["2009-06-30",10.8244,11.2946,10.5292,10.6221,86700.0],["2009-07-01",10.6604,10.7534,10.5839,10.6713,15600.0],["2009-07-02",10.644,10.644,10.2176,10.4199,34900.0],["2009-07-06",10.3652,10.3652,10.0044,10.1848,45700.0],["2009-07-07",10.2996,10.2996,9.9497,9.9989,31300.0],["2009-07-08",9.9825,10.0536,9.6928,9.8131,25900.0],["2009-07-09",9.8841,10.0044,9.8677,9.9169,15800.0],["2009-07-10",9.9115,9.9169,9.7857,9.8459,18200.0],["2009-07-13",9.9224,9.9497,9.7584,9.8732,18200.0],["2009-07-14",9.9388,10.0536,9.8568,10.0153,23900.0],["2009-07-15",10.3051,10.4964,10.1684,10.4472,41300.0],["2009-07-16",10.4909,10.4909,10.3269,10.3761,39100.0],["2009-07-17",10.4363,10.4745,10.2832,10.3051,22400.0],["2009-07-20",10.3543,10.3761,10.1793,10.2504,41600.0],["2009-07-21",10.3761,10.4909,10.1137,10.3543,25700.0],["2009-07-22",10.3597,10.4417,10.3379,10.3707,23200.0],["2009-07-23",10.3488,10.5565,10.3488,10.5128,23400.0],["2009-07-24",10.4855,10.6331,10.4855,10.5675,24200.0],["2009-07-27",10.5948,10.7807,10.5948,10.6877,23200.0],["2009-07-28",10.6877,10.6987,10.5183,10.5729,19600.0],["2009-07-29",10.5675,10.5675,10.3324,10.398,45700.0],["2009-07-30",10.4745,10.5183,10.3925,10.5128,16500.0],["2009-07-31",10.5511,10.89,10.5183,10.8682,40500.0],["2009-08-03",10.8736,10.8846,10.6112,10.8846,28100.0],["2009-08-04",10.8846,11.0158,10.6604,10.7424,39800.0],["2009-08-05",10.7096,11.0704,10.7096,11.0376,41300.0],["2009-08-06",11.0868,11.1251,10.7479,10.808,27200.0],["2009-08-07",10.9556,10.972,10.7916,10.7916,16800.0],["2009-08-10",10.808,10.8627,10.6714,10.7315,27500.0],["2009-08-11",10.6167,10.7042,10.4472,10.4855,24500.0],["2009-08-12",10.5456,10.8408,10.5073,10.8408,25100.0],["2009-08-13",10.9064,10.9775,10.7862,10.9502,23800.0],["2009-08-14",10.972,11.0923,10.7807,10.8354,39200.0],["2009-08-17",10.6112,10.6549,10.48,10.5237,31300.0],["2009-08-18",10.5893,10.9064,10.5237,10.8846,37900.0],["2009-08-19",10.6987,11.229,10.6987,11.1579,40400.0],["2009-08-20",11.2071,11.4094,11.136,11.2782,48200.0],["2009-08-21",11.382,11.557,11.3547,11.4968,38300.0],["2009-08-24",10.398,11.6171,10.398,11.2399,37800.0],["2009-08-25",11.311,11.311,10.9611,11.0431,55600.0],["2009-08-26",10.9556,10.972,10.7862,10.8244,50400.0],["2009-08-27",10.8627,11.0103,10.7206,10.983,34500.0],["2009-08-28",11.0738,11.1126,10.7691,10.8633,37800.0],["2009-08-31",10.6694,10.7691,10.6085,10.7304,32200.0],["2009-09-01",10.7525,10.8855,10.4811,10.4866,53900.0],["2009-09-02",10.3813,10.542,10.3813,10.3813,35100.0],["2009-09-03",10.3647,10.5254,10.3647,10.4811,25000.0],["2009-09-04",10.6196,10.7857,10.5697,10.7636,20200.0],["2009-09-08",10.9409,10.9796,10.6473,10.6916,250900.0],["2009-09-09",10.7636,10.8633,10.7027,10.7193,20500.0],["2009-09-10",10.7636,10.7636,10.6196,10.6694,37300.0],["2009-09-11",10.675,10.8411,10.6583,10.7359,33700.0],["2009-09-14",10.6417,10.8411,10.6417,10.8356,17100.0],["2009-09-15",10.9132,11.0849,10.7636,11.0794,26200.0],["2009-09-16",11.1347,11.3342,11.0572,11.3342,31100.0],["2009-09-17",11.3231,11.3785,11.2345,11.3065,42000.0],["2009-09-18",11.3009,11.312,11.1237,11.2012,14500.0],["2009-09-21",11.1126,11.1846,11.0073,11.0849,31400.0],["2009-09-22",11.2012,11.4007,11.1846,11.3785,21000.0],["2009-09-23",11.373,11.4837,11.2899,11.2954,47600.0],["2009-09-24",11.384,11.4228,10.9298,10.9519,49100.0],["2009-09-25",10.9187,11.0184,10.819,10.9298,26100.0],["2009-09-28",10.9963,11.0738,10.9575,11.0406,10200.0],["2009-09-29",10.9963,11.0683,10.963,11.0461,15900.0],["2009-09-30",11.1901,11.3785,11.035,11.3674,45000.0],["2009-10-01",11.3286,11.373,10.8633,10.8799,33800.0],["2009-10-02",10.7193,10.9907,10.7082,10.7857,29200.0],["2009-10-05",10.8799,11.0295,10.7691,10.9409,69800.0],["2009-10-06",11.0793,11.312,11.035,11.2289,54100.0],["2009-10-07",11.2899,11.3231,11.1791,11.2566,29800.0],["2009-10-08",11.2566,11.5945,11.2566,11.5447,41200.0],["2009-10-09",11.733,11.733,11.5391,11.5613,19500.0],["2009-10-12",11.661,11.805,11.6001,11.7663,28800.0],["2009-10-13",11.7718,11.7995,11.4339,11.445,39300.0],["2009-10-14",11.5391,11.6887,11.4727,11.5225,31700.0],["2009-10-15",11.4782,11.5004,11.1458,11.168,46700.0],["2009-10-16",11.1181,11.445,11.096,11.3785,41600.0],["2009-10-19",11.4394,11.5114,11.2622,11.445,47700.0],["2009-10-20",11.4006,11.4006,11.1237,11.2677,27900.0],["2009-10-21",11.2732,11.3785,11.2234,11.2289,17200.0],["2009-10-22",11.1735,11.3397,11.1403,11.3342,20100.0],["2009-10-23",11.3674,11.3785,11.1126,11.1458,36200.0],["2009-10-26",11.1735,11.2345,10.9132,10.9464,22900.0],["2009-10-27",10.9963,11.0184,10.8965,10.8965,21300.0],["2009-10-28",10.7913,10.8134,10.5254,10.5808,76500.0],["2009-10-29",10.4977,10.5365,10.3537,10.4977,62400.0],["2009-10-30",10.5309,10.5309,10.3093,10.3149,42600.0],["2009-11-02",10.3536,10.4367,10.2761,10.337,67800.0],["2009-11-03",10.337,10.5088,10.3315,10.4811,32300.0],["2009-11-04",10.4866,10.686,10.4866,10.5863,38200.0],["2009-11-05",10.5808,10.7027,10.5309,10.675,29400.0],["2009-11-06",10.6251,10.7082,10.5254,10.5475,17500.0],["2009-11-09",10.8411,10.8633,10.7802,10.8079,23900.0],["2009-11-10",10.8079,10.891,10.7525,10.7913,23600.0],["2009-11-11",10.891,10.9575,10.819,10.8522,16300.0],["2009-11-12",10.8965,10.9409,10.7581,10.7913,19500.0],["2009-11-13",10.7968,10.9575,10.747,10.8965,48500.0],["2009-11-16",10.9132,11.1901,10.9132,11.1181,56000.0],["2009-11-17",11.1347,11.1458,10.963,11.1403,22100.0],["2009-11-18",11.1624,11.2954,11.1126,11.2289,27500.0],["2009-11-19",11.2289,11.3286,11.024,11.3065,61700.0],["2009-11-20",11.3286,11.3619,11.168,11.3231,32100.0],["2009-11-23",11.5114,11.5558,11.373,11.4671,40300.0],["2009-11-24",11.4727,11.6278,11.4117,11.5336,37100.0],["2009-11-25",11.589,11.7607,11.589,11.7552,24000.0],["2009-11-27",11.3325,11.529,11.3325,11.4953,27400.0],["2009-11-30",11.5458,11.7479,11.456,11.7479,44700.0],["2009-12-01",11.8882,11.9556,11.7367,11.7703,27100.0],["2009-12-02",11.7479,11.8714,11.6693,11.6749,63300.0],["2009-12-03",11.6805,11.7591,11.6244,11.6244,35600.0],["2009-12-04",11.8096,11.8658,11.5178,11.5627,31200.0],["2009-12-07",11.6076,11.7086,11.6076,11.6693,16700.0],["2009-12-08",11.63,11.63,11.4167,11.4897,37800.0],["2009-12-09",11.5122,11.5907,11.4223,11.5571,16500.0],["2009-12-10",11.5627,11.6581,11.5627,11.6413,18900.0],["2009-12-11",11.6412,11.7254,11.5683,11.703,41500.0],["2009-12-14",11.7198,12.1857,11.6749,12.124,54900.0],["2009-12-15",12.0285,12.2867,12.0117,12.2082,34000.0],["2009-12-16",12.2138,12.3036,12.124,12.2418,19700.0],["2009-12-17",12.1801,12.2194,11.877,12.1689,86600.0],["2009-12-18",12.2587,12.4102,12.0847,12.2138,121000.0],["2009-12-21",12.4551,12.4776,12.0791,12.152,33200.0],["2009-12-22",12.2082,12.3036,12.1184,12.298,33200.0],["2009-12-23",12.3822,12.5618,12.3036,12.3429,17600.0],["2009-12-24",12.3373,12.4832,12.2699,12.4327,22600.0],["2009-12-28",12.4776,12.5281,12.3934,12.4271,4600.0],["2009-12-29",12.674,12.7526,12.5954,12.6628,30800.0],["2009-12-30",12.7526,12.7526,12.3934,12.5449,36700.0],["2009-12-31",12.6179,12.674,12.5,12.5,33900.0],["2010-01-04",12.573,12.82,12.573,12.6684,39000.0],["2010-01-05",12.7694,12.7751,12.5842,12.6853,23000.0],["2010-01-06",12.7975,12.8368,12.6404,12.7751,29300.0],["2010-01-07",12.7807,12.7807,12.3373,12.5113,65800.0],["2010-01-08",12.4832,12.7189,12.4832,12.7189,49400.0],["2010-01-11",12.646,12.8368,12.646,12.7863,36300.0],["2010-01-12",12.7919,12.7919,12.6179,12.646,19400.0],["2010-01-13",12.6853,12.8929,12.6853,12.8536,32200.0],["2010-01-14",12.8593,12.994,12.8593,12.9884,28800.0],["2010-01-15",13.0108,13.0782,12.8985,12.9378,60300.0],["2010-01-19",12.9659,12.9715,12.747,12.82,61000.0],["2010-01-20",12.6965,12.6965,12.2643,12.4495,47700.0],["2010-01-21",12.4551,12.5,12.1689,12.1969,38500.0],["2010-01-22",12.1913,12.1913,11.95,11.9949,31200.0],["2010-01-25",12.0903,12.1408,11.8545,12.0791,58600.0],["2010-01-26",11.9724,11.9724,11.7311,11.7703,44800.0],["2010-01-27",11.8209,11.95,11.6412,11.9051,50500.0],["2010-01-28",12.0173,12.0173,11.6244,11.6693,30600.0],["2010-01-29",11.7198,11.7647,11.5795,11.6693,38500.0],["2010-02-01",11.8152,11.9443,11.7254,11.9051,33500.0],["2010-02-02",11.877,12.1969,11.8658,12.1969,90800.0],["2010-02-03",12.1464,12.1464,11.8994,11.9107,35500.0],["2010-02-04",11.877,11.877,11.5402,11.5514,64600.0],["2010-02-05",11.5627,11.7142,11.2203,11.6974,169500.0],["2010-02-08",11.6861,11.7254,11.5627,11.5907,43900.0],["2010-02-09",11.7816,11.8265,11.6412,11.7816,37900.0],["2010-02-10",11.7703,12.0342,11.7311,11.9836,112400.0],["2010-02-11",12.0005,12.3485,11.9219,12.3429,56700.0],["2010-02-12",12.1071,12.3934,12.1071,12.3822,37400.0],["2010-02-16",12.5113,12.6965,12.472,12.674,30200.0],["2010-02-17",12.8031,12.8144,12.6123,12.6347,50300.0],["2010-02-18",12.6572,12.7414,12.5,12.6516,50800.0],["2010-02-19",12.5786,12.7919,12.5674,12.7807,39700.0],["2010-02-22",12.7975,12.921,12.7638,12.8087,32800.0],["2010-02-23",12.6684,12.7975,12.4888,12.5898,58100.0],["2010-02-24",12.5393,12.5674,12.2025,12.3878,73000.0],["2010-02-25",12.157,12.157,11.8728,12.0149,45300.0],["2010-02-26",11.9638,12.0377,11.8501,11.8785,50300.0],["2010-03-01",11.9638,12.1741,11.9524,12.157,41400.0],["2010-03-02",12.2877,12.4469,12.2025,12.3446,61300.0],["2010-03-03",12.373,12.4582,12.2821,12.3105,31400.0],["2010-03-04",12.39,12.39,12.1854,12.2309,26400.0],["2010-03-05",12.3275,12.5378,12.2707,12.5265,24900.0],["2010-03-08",12.6231,12.6287,12.4412,12.4696,22100.0],["2010-03-09",12.4298,12.5946,12.4298,12.5605,44800.0],["2010-03-10",12.5435,12.6003,12.4582,12.5208,34700.0],["2010-03-11",12.5719,12.5719,12.39,12.5662,32500.0],["2010-03-12",12.6742,12.7367,12.6344,12.7026,32700.0],["2010-03-15",12.7254,12.8106,12.6344,12.8106,49000.0],["2010-03-16",12.9584,12.9698,12.8106,12.9243,48500.0],["2010-03-17",12.9811,12.9811,12.8504,12.9243,28900.0],["2010-03-18",12.9925,12.9925,12.7765,12.839,31300.0],["2010-03-19",12.6856,12.9357,12.6003,12.6856,42100.0],["2010-03-22",12.5435,12.714,12.5094,12.6913,26300.0],["2010-03-23",12.7879,12.8504,12.6742,12.8277,29000.0],["2010-03-24",12.7424,12.8561,12.6742,12.7595,69900.0],["2010-03-25",12.9072,12.9982,12.7765,12.822,41000.0],["2010-03-26",12.93,12.93,12.2991,12.4071,72200.0],["2010-03-29",12.5037,12.6458,12.481,12.5947,38900.0],["2010-03-30",12.6742,12.7083,12.5492,12.5662,26100.0],["2010-03-31",12.5946,12.7424,12.5321,12.5321,38300.0],["2010-04-01",12.6572,12.8163,12.6401,12.7708,25700.0],["2010-04-05",12.8561,12.9925,12.8561,12.9413,15500.0],["2010-04-06",12.93,13.0266,12.8504,12.8845,18700.0],["2010-04-07",12.6003,12.8049,12.4753,12.5037,42900.0],["2010-04-08",12.5208,12.5208,12.3048,12.4753,16300.0],["2010-04-09",12.5662,12.5662,12.3673,12.4241,23500.0],["2010-04-12",12.3844,12.5037,12.3844,12.5037,26900.0],["2010-04-13",12.5719,12.6174,12.5037,12.5208,32900.0],["2010-04-14",12.6174,12.6174,12.5094,12.5378,20900.0],["2010-04-15",12.5378,12.5378,12.3162,12.3389,31700.0],["2010-04-16",12.3957,12.3957,12.0377,12.2877,119700.0],["2010-04-19",12.2877,12.3389,12.1286,12.3389,28700.0],["2010-04-20",12.5719,12.6174,12.5094,12.5662,75000.0],["2010-04-21",12.6515,12.714,12.4582,12.5265,18500.0],["2010-04-22",12.589,12.589,12.4071,12.498,31000.0],["2010-04-23",12.4185,12.5208,12.4014,12.5208,17500.0],["2010-04-26",12.4753,12.5833,12.4185,12.481,28100.0],["2010-04-27",12.6969,12.6969,11.8274,11.8956,127400.0],["2010-04-28",12.032,12.049,11.5205,11.7933,76600.0],["2010-04-29",11.8672,11.9069,11.6967,11.8331,37900.0],["2010-04-30",11.8046,11.8387,11.6455,11.6682,91700.0],["2010-05-03",11.8217,11.8217,11.6853,11.7876,46500.0],["2010-05-04",11.7705,11.7705,11.35,11.3954,84700.0],["2010-05-05",11.3386,11.3386,11.1397,11.1567,72600.0],["2010-05-06",11.0828,11.2079,10.003,10.8612,105600.0],["2010-05-07",10.6395,11.1283,10.6395,10.901,130100.0],["2010-05-10",11.0033,11.4636,11.0033,11.3329,64800.0],["2010-05-11",11.2704,11.5773,11.2704,11.3727,64400.0],["2010-05-12",11.458,11.7023,11.4409,11.6626,31500.0],["2010-05-13",11.6171,11.7535,11.5887,11.6114,28600.0],["2010-05-14",11.5091,11.5375,11.2533,11.4466,71100.0],["2010-05-17",11.4523,11.4807,11.1283,11.3613,66400.0],["2010-05-18",11.4693,11.5375,11.242,11.3102,43700.0],["2010-05-19",11.3329,11.3329,11.1624,11.1965,70000.0],["2010-05-20",10.918,10.9521,10.6793,10.6907,104800.0],["2010-05-21",10.6168,11.0999,10.5997,10.9862,113000.0],["2010-05-24",10.9237,11.0658,10.8839,10.8953,19900.0],["2010-05-25",10.7987,11.0601,10.6623,11.026,70400.0],["2010-05-26",11.0203,11.151,10.8441,10.9294,75900.0],["2010-05-27",11.1381,11.4033,11.1381,11.3744,61100.0],["2010-05-28",11.3283,11.4263,11.1554,11.1842,69200.0],["2010-06-01",11.115,11.3744,11.0516,11.2246,40200.0],["2010-06-02",11.3514,11.5416,11.2937,11.5359,73500.0],["2010-06-03",11.5532,11.5762,11.3917,11.5647,68300.0],["2010-06-04",11.3975,11.484,11.1611,11.2246,67200.0],["2010-06-07",11.213,11.3975,11.1784,11.2418,74000.0],["2010-06-08",11.288,11.3283,11.092,11.2764,104200.0],["2010-06-09",11.386,11.5474,11.3514,11.3917,41600.0],["2010-06-10",11.5359,11.6742,11.5359,11.6223,50200.0],["2010-06-11",11.5705,11.7088,11.5705,11.6973,44000.0],["2010-06-14",11.778,12.0951,11.778,11.9394,63300.0],["2010-06-15",11.9971,12.1066,11.9452,12.1066,30400.0],["2010-06-16",12.1066,12.1988,12.0201,12.1239,73300.0],["2010-06-17",12.1585,12.17,11.8991,11.9913,142100.0],["2010-06-18",12.0432,12.1873,12.0028,12.0144,77000.0],["2010-06-21",12.1585,12.2277,12.072,12.1181,98500.0],["2010-06-22",12.1008,12.17,11.8356,11.8356,53700.0],["2010-06-23",11.7492,11.7722,11.4955,11.5301,53900.0],["2010-06-24",11.4609,11.5243,11.2937,11.2937,35100.0],["2010-06-25",11.386,11.4609,11.2418,11.3975,35800.0],["2010-06-28",11.4321,11.4494,11.288,11.3283,45000.0],["2010-06-29",11.1669,11.1669,10.7172,10.746,82900.0],["2010-06-30",10.723,10.8614,10.6365,10.6653,64900.0],["2010-07-01",10.723,10.8671,10.6308,10.8268,39100.0],["2010-07-02",10.746,10.8441,10.6884,10.6884,36300.0],["2010-07-06",10.8498,11.017,10.7864,10.8614,45000.0],["2010-07-07",10.919,11.0977,10.8325,11.0977,54100.0],["2010-07-08",11.2015,11.2303,10.9824,11.0631,51700.0],["2010-07-09",11.2073,11.4263,11.1957,11.4263,46200.0],["2010-07-12",11.4033,11.4724,11.3456,11.4321,40800.0],["2010-07-13",11.5128,11.6627,11.4955,11.5647,45500.0],["2010-07-14",11.5589,11.6627,11.4955,11.5243,30700.0],["2010-07-15",11.4724,11.6108,11.4148,11.5762,44000.0],["2010-07-16",11.5243,11.5243,11.1669,11.2246,43400.0],["2010-07-19",11.2361,11.3802,11.213,11.3802,249800.0],["2010-07-20",11.311,11.5877,11.2418,11.5762,37100.0],["2010-07-21",11.68,11.68,11.2822,11.3629,26600.0],["2010-07-22",11.4897,11.6281,11.4494,11.4552,36500.0],["2010-07-23",11.4724,11.4897,11.3514,11.3917,43800.0],["2010-07-26",11.4552,11.4897,11.4148,11.4609,16700.0],["2010-07-27",11.5762,11.6108,11.4263,11.4724,25800.0],["2010-07-28",11.4725,11.5359,11.3975,11.409,26100.0],["2010-07-29",11.507,11.7549,11.5013,11.6454,30200.0],["2010-07-30",11.6339,11.7838,11.4897,11.6973,62200.0],["2010-08-02",11.7953,11.9279,11.7549,11.8184,9900.0],["2010-08-03",11.8126,12.0778,11.8068,11.9855,35500.0],["2010-08-04",12.0432,12.1758,11.9394,12.1527,29400.0],["2010-08-05",12.1297,12.2104,11.9625,11.9971,96700.0],["2010-08-06",11.8645,11.9164,11.6973,11.8472,115600.0],["2010-08-09",11.9452,12.0662,11.8126,12.0144,48300.0],["2010-08-10",11.9106,11.9106,11.7376,11.778,69500.0],["2010-08-11",11.6858,11.6858,11.3226,11.3629,56600.0],["2010-08-12",11.3226,11.3456,11.1727,11.2591,53500.0],["2010-08-13",11.2764,11.409,11.2764,11.3168,40300.0],["2010-08-16",11.2937,11.3456,11.213,11.2534,27300.0],["2010-08-17",11.4148,11.5532,11.3687,11.4552,27400.0],["2010-08-18",11.5128,11.68,11.4782,11.6512,35100.0],["2010-08-19",11.5762,11.605,11.2937,11.3168,22600.0],["2010-08-20",11.2591,11.3168,11.1381,11.2476,29100.0],["2010-08-23",11.288,11.4609,11.288,11.4033,18200.0],["2010-08-24",11.3514,11.4494,11.2476,11.4148,53900.0],["2010-08-25",11.3456,11.6627,11.2649,11.6454,64900.0],["2010-08-26",11.7088,11.7376,11.5647,11.5647,99700.0],["2010-08-27",11.6454,11.7492,11.5128,11.6915,75300.0],["2010-08-30",11.7523,11.7932,11.5711,11.612,121700.0],["2010-08-31",11.6296,11.6763,11.4776,11.5711,41700.0],["2010-09-01",11.7348,11.9042,11.7348,11.8867,33900.0],["2010-09-02",11.8867,11.9159,11.7815,11.8341,42100.0],["2010-09-03",11.9393,12.1497,11.9393,12.1497,52500.0],["2010-09-07",12.1497,12.1497,11.9159,11.9977,22100.0],["2010-09-08",11.9977,12.1555,11.9977,12.0562,63300.0],["2010-09-09",12.2257,12.2373,12.0912,12.1438,50800.0],["2010-09-10",12.1555,12.2724,12.1146,12.2315,28200.0],["2010-09-13",12.3659,12.4419,12.3484,12.4302,37300.0],["2010-09-14",12.4594,12.5997,12.4185,12.4244,51300.0],["2010-09-15",12.4653,12.512,12.4127,12.4419,40500.0],["2010-09-16",12.3484,12.436,12.2374,12.4185,42300.0],["2010-09-17",12.4653,12.4653,12.1964,12.2958,54500.0],["2010-09-20",12.3367,12.3718,12.2607,12.3075,31400.0],["2010-09-21",12.2958,12.3659,12.2257,12.249,168600.0],["2010-09-22",12.2841,12.3484,12.1263,12.1731,36000.0],["2010-09-23",12.0445,12.1848,11.9861,12.0036,18400.0],["2010-09-24",12.138,12.3542,12.1263,12.3542,48900.0],["2010-09-27",12.4244,12.4244,12.29,12.29,26500.0],["2010-09-28",12.3425,12.3484,12.1848,12.3484,33100.0],["2010-09-29",12.3893,12.4302,12.3367,12.3542,62400.0],["2010-09-30",12.4653,12.5179,12.3309,12.4945,34000.0],["2010-10-01",12.5354,12.7399,12.4828,12.6114,26500.0],["2010-10-04",12.6172,12.6172,12.4302,12.4828,23500.0],["2010-10-05",12.6406,12.6698,12.5646,12.5821,32400.0],["2010-10-06",12.512,12.6815,12.4945,12.6055,47400.0],["2010-10-07",12.699,12.699,12.4185,12.5354,26300.0],["2010-10-08",12.6114,12.6114,12.4244,12.4536,26200.0],["2010-10-11",12.4302,12.4419,12.3601,12.401,10900.0],["2010-10-12",12.4594,12.5646,12.3601,12.5062,28100.0],["2010-10-13",12.6055,12.7575,12.5997,12.6757,38500.0],["2010-10-14",12.7399,12.7458,12.5354,12.5763,39900.0],["2010-10-15",12.6231,12.6815,12.4711,12.5588,29300.0],["2010-10-18",12.4828,12.5529,12.4711,12.5003,239000.0],["2010-10-19",12.2374,12.3425,12.2081,12.29,52900.0],["2010-10-20",12.2841,12.4711,12.2841,12.4361,21700.0],["2010-10-21",12.4711,12.4945,12.2958,12.3659,37600.0],["2010-10-22",12.4302,12.4302,12.3016,12.325,30800.0],["2010-10-25",12.4536,12.4653,12.4127,12.4244,25300.0],["2010-10-26",12.3367,12.3484,12.2081,12.2315,15200.0],["2010-10-27",12.1964,12.2549,11.9568,12.0503,37800.0],["2010-10-28",12.0796,12.0796,11.9568,11.9744,39400.0],["2010-10-29",11.9861,11.9861,11.5828,11.8341,47300.0],["2010-11-01",11.9159,11.9159,11.7932,11.8458,28100.0],["2010-11-02",11.9335,11.9335,11.7698,11.7991,32100.0],["2010-11-03",11.8458,11.8517,11.6354,11.8458,68600.0],["2010-11-04",11.9627,12.2198,11.9335,12.1964,82400.0],["2010-11-05",12.2432,12.3659,12.0679,12.0679,60800.0],["2010-11-08",12.0913,12.1146,11.9744,11.9919,36200.0],["2010-11-09",12.1088,12.1322,11.9218,11.9452,38200.0],["2010-11-10",12.0854,12.2081,11.951,12.1497,64500.0],["2010-11-11",12.1146,12.1672,11.951,11.9685,29500.0],["2010-11-12",11.9101,11.9393,11.7698,11.8166,33900.0],["2010-11-15",11.875,12.0737,11.8341,11.9568,33200.0],["2010-11-16",11.8341,11.8341,11.6705,11.7114,56400.0],["2010-11-17",11.7465,11.8166,11.7289,11.7523,18700.0],["2010-11-18",11.8926,11.9276,11.8458,11.8516,68100.0],["2010-11-19",11.9218,12.0211,11.875,11.9568,62100.0],["2010-11-22",12.027,12.1029,11.9452,12.0913,71400.0],["2010-11-23",11.9978,12.0562,11.9452,11.9919,59700.0],["2010-11-24",12.1322,12.2315,12.0971,12.2257,34800.0],["2010-11-26",12.1614,12.2841,12.138,12.2666,16100.0],["2010-11-29",12.3247,12.3306,12.1528,12.2654,36900.0],["2010-11-30",12.1231,12.2298,12.0875,12.0935,22200.0],["2010-12-01",12.2417,12.3306,12.1646,12.218,39900.0],["2010-12-02",12.3128,12.4907,12.2891,12.4788,41300.0],["2010-12-03",12.461,12.5381,12.3484,12.4254,40600.0],["2010-12-06",12.4551,12.461,12.3721,12.4254,30500.0],["2010-12-07",12.4136,12.4729,12.3484,12.3958,30900.0],["2010-12-08",12.4314,12.461,12.3306,12.4136,22400.0],["2010-12-09",12.5203,12.5203,12.3247,12.4254,27700.0],["2010-12-10",12.5025,12.5796,12.4373,12.5381,18600.0],["2010-12-13",12.5559,12.7041,12.5559,12.6389,66100.0],["2010-12-14",12.6211,12.6863,12.5499,12.627,31000.0],["2010-12-15",12.5677,12.7159,12.5677,12.6744,20700.0],["2010-12-16",12.6922,12.7989,12.6744,12.7989,33200.0],["2010-12-17",12.7337,12.7337,12.4492,12.5499,53000.0],["2010-12-20",12.5618,12.5618,12.3839,12.4669,61700.0],["2010-12-21",12.5084,12.5499,12.4254,12.5144,20500.0],["2010-12-22",12.4907,12.5084,12.3721,12.4788,39400.0],["2010-12-23",12.4907,12.4907,12.3425,12.461,35700.0],["2010-12-27",12.4669,12.5914,12.4136,12.544,17300.0],["2010-12-28",12.6092,12.627,12.4432,12.5855,13900.0],["2010-12-29",12.6092,12.6092,12.5322,12.5618,14700.0],["2010-12-30",12.6211,12.6389,12.5322,12.5796,24800.0],["2010-12-31",12.5974,12.6507,12.5677,12.5737,23800.0],["2011-01-03",12.6685,12.7278,12.6389,12.6981,18700.0],["2011-01-04",12.6981,12.6981,12.5262,12.5974,26500.0],["2011-01-05",12.5737,12.5974,12.5025,12.5203,22500.0],["2011-01-06",12.5559,12.5618,12.4373,12.544,16500.0],["2011-01-07",12.627,12.7159,12.5855,12.6626,33100.0],["2011-01-10",12.6507,12.7219,12.5559,12.6981,38000.0],["2011-01-11",12.7396,12.9175,12.7159,12.8997,28000.0],["2011-01-12",13.0064,13.0598,12.9353,13.0538,24100.0],["2011-01-13",13.0894,13.1783,12.9353,13.1428,39200.0],["2011-01-14",13.1131,13.1724,13.0598,13.1428,27800.0],["2011-01-18",13.1546,13.202,13.0835,13.125,21200.0],["2011-01-19",13.1546,13.1546,12.9649,13.0123,19400.0],["2011-01-20",12.9353,13.0598,12.8345,13.0538,52700.0],["2011-01-21",13.1546,13.1605,12.9531,12.9708,37800.0],["2011-01-24",12.9827,12.9827,12.8641,12.8997,34000.0],["2011-01-25",12.8582,12.9056,12.7396,12.8048,32500.0],["2011-01-26",12.8108,12.8582,12.7634,12.8582,24300.0],["2011-01-27",12.8938,12.9945,12.8463,12.9649,31300.0],["2011-01-28",12.8345,12.8404,12.4077,12.4729,94800.0],["2011-01-31",12.4136,12.461,12.1883,12.295,50400.0],["2011-02-01",12.3662,12.5618,12.3187,12.5262,31200.0],["2011-02-02",12.5796,12.6566,12.5559,12.6389,33900.0],["2011-02-03",12.6448,12.6863,12.5855,12.6626,34900.0],["2011-02-04",12.7574,12.7811,12.5559,12.6033,26400.0],["2011-02-07",12.6092,12.6092,12.461,12.4907,37200.0],["2011-02-08",12.5144,12.5559,12.4551,12.5025,61000.0],["2011-02-09",12.4492,12.4729,12.3425,12.378,28100.0],["2011-02-10",12.3187,12.3958,12.2713,12.3662,35200.0],["2011-02-11",12.378,12.5144,12.3365,12.4907,86100.0],["2011-02-14",12.5677,12.5677,12.4551,12.4847,17000.0],["2011-02-15",12.5144,12.5499,12.4669,12.4847,27700.0],["2011-02-16",12.5203,12.544,12.4788,12.544,29200.0],["2011-02-17",12.6329,12.6329,12.5025,12.5559,36900.0],["2011-02-18",12.6033,12.6685,12.544,12.6329,37700.0],["2011-02-22",12.6566,12.6566,12.4432,12.4907,56100.0],["2011-02-23",12.5144,12.5144,12.301,12.3543,35700.0],["2011-02-24",12.4254,12.461,12.3247,12.4373,47900.0],["2011-02-25",12.4042,12.5606,12.4042,12.5185,57900.0],["2011-02-28",12.6027,12.753,12.5846,12.7229,64100.0],["2011-03-01",12.7049,12.7109,12.5726,12.6087,34800.0],["2011-03-02",12.5726,12.7109,12.5726,12.6387,37700.0],["2011-03-03",12.5966,12.6928,12.5966,12.6868,20200.0],["2011-03-04",12.7289,12.7289,12.6147,12.6387,33100.0],["2011-03-07",12.7109,12.7109,12.3982,12.4223,40200.0],["2011-03-08",12.4824,12.6508,12.4764,12.5305,38900.0],["2011-03-09",12.6026,12.6267,12.4223,12.4944,27500.0],["2011-03-10",12.5065,12.5065,12.3201,12.3922,53600.0],["2011-03-11",12.3862,12.4644,12.302,12.4223,26600.0],["2011-03-14",12.3261,12.4343,12.272,12.3381,33200.0],["2011-03-15",12.0314,12.1998,11.8751,12.1818,57400.0],["2011-03-16",12.1096,12.1878,11.9773,12.1757,40800.0],["2011-03-17",12.3261,12.4403,12.1998,12.3862,44100.0],["2011-03-18",12.5606,12.5726,12.4463,12.4583,36400.0],["2011-03-21",12.6868,12.6928,12.5906,12.6447,52500.0],["2011-03-22",12.6808,12.6808,12.5786,12.6327,32600.0],["2011-03-23",12.6147,12.6387,12.5305,12.6147,25800.0],["2011-03-24",12.6808,12.7349,12.6508,12.7109,33000.0],["2011-03-25",12.7229,12.753,12.5004,12.5064,47900.0],["2011-03-28",12.5786,12.6027,12.4583,12.4884,40500.0],["2011-03-29",12.5004,12.6147,12.4824,12.5245,18100.0],["2011-03-30",12.5125,12.5966,12.5125,12.5305,30300.0],["2011-03-31",12.5065,12.7349,12.4944,12.6568,40500.0],["2011-04-01",12.7049,12.8612,12.7049,12.771,40700.0],["2011-04-04",12.8432,12.8432,12.7229,12.789,37700.0],["2011-04-05",12.8372,12.8973,12.783,12.8792,135700.0],["2011-04-06",12.9093,12.9754,12.8973,12.9273,54700.0],["2011-04-07",12.9514,12.9694,12.8492,12.8612,63500.0],["2011-04-08",12.9454,12.9514,12.8372,12.8913,19000.0],["2011-04-11",12.9574,12.9574,12.8432,12.8612,35400.0],["2011-04-12",12.8071,12.8492,12.6748,12.7169,30600.0],["2011-04-13",12.777,12.8191,12.6327,12.6628,29600.0],["2011-04-14",12.6087,12.6688,12.5666,12.6387,20400.0],["2011-04-15",12.5966,12.7229,12.5726,12.6688,20700.0],["2011-04-18",12.6387,12.6387,12.3922,12.6027,26400.0],["2011-04-19",12.7289,12.9754,12.6808,12.9213,48700.0],["2011-04-20",13.0596,13.0596,12.8371,12.9213,28600.0],["2011-04-21",12.9875,13.0356,12.9394,12.9454,18300.0],["2011-04-25",12.9815,12.9995,12.9153,12.9815,24200.0],["2011-04-26",13.0235,13.1438,12.9995,13.1017,37800.0],["2011-04-27",13.1799,13.1799,12.9634,13.1137,31000.0],["2011-04-28",13.0957,13.1739,13.0777,13.1077,26000.0],["2011-04-29",13.1859,13.3843,13.0777,13.3843,61000.0],["2011-05-02",13.4324,13.5166,13.3542,13.4625,65000.0],["2011-05-03",13.4324,13.4865,13.3061,13.3061,53000.0],["2011-05-04",13.3362,13.3723,13.1919,13.3242,35000.0],["2011-05-05",13.2099,13.2099,12.9574,13.0656,34100.0],["2011-05-06",13.222,13.222,12.9514,13.1258,37400.0],["2011-05-09",13.1498,13.3362,13.1017,13.2821,36000.0],["2011-05-10",13.3061,13.3603,13.246,13.3122,27900.0],["2011-05-11",13.3542,13.4084,13.252,13.2641,42400.0],["2011-05-12",13.228,13.3542,13.0356,13.24,46000.0],["2011-05-13",13.3182,13.3182,13.0596,13.0777,36300.0],["2011-05-16",13.0957,13.1739,12.9935,13.1498,30800.0],["2011-05-17",13.0837,13.228,13.0476,13.1859,49400.0],["2011-05-18",13.1678,13.3061,13.1558,13.3061,138900.0],["2011-05-19",13.3422,13.4565,13.3362,13.4084,55400.0],["2011-05-20",13.3061,13.3843,13.1799,13.3723,47800.0],["2011-05-23",13.1799,13.4144,13.1679,13.2761,26600.0],["2011-05-24",13.246,13.3061,13.1618,13.2761,68200.0],["2011-05-25",13.2099,13.3242,13.1558,13.3001,75900.0],["2011-05-26",13.252,13.3362,13.1799,13.3122,33900.0],["2011-05-27",13.3402,13.5291,13.2671,13.4864,68400.0],["2011-05-31",13.6449,13.718,13.4255,13.5718,51600.0],["2011-06-01",13.4194,13.4986,13.2244,13.261,46500.0],["2011-06-02",13.2792,13.2792,13.1391,13.2183,23900.0],["2011-06-03",13.0416,13.2427,12.9623,13.2122,26200.0],["2011-06-06",13.2244,13.2427,13.0172,13.0599,32100.0],["2011-06-07",13.1086,13.1269,12.9867,13.005,28500.0],["2011-06-08",12.9623,13.0781,12.9258,12.9806,52100.0],["2011-06-09",13.0416,13.1025,12.9014,13.0842,28100.0],["2011-06-10",13.072,13.0781,12.9258,12.9623,29200.0],["2011-06-13",12.9684,13.005,12.9075,12.9441,31500.0],["2011-06-14",13.0599,13.2792,13.0355,13.1939,39100.0],["2011-06-15",13.1147,13.1452,12.8588,12.9684,61800.0],["2011-06-16",12.8953,12.8953,12.7673,12.8526,31400.0],["2011-06-17",12.9502,12.9867,12.7612,12.8222,40900.0],["2011-06-20",12.7795,12.8587,12.7551,12.8222,25800.0],["2011-06-21",12.9136,13.1452,12.9075,13.0172,62200.0],["2011-06-22",13.005,13.0416,12.9563,12.9623,20400.0],["2011-06-23",12.8344,12.8648,12.749,12.8466,38300.0],["2011-06-24",12.8466,12.8466,12.6515,12.6698,33800.0],["2011-06-27",12.6394,12.7186,12.5662,12.6881,36200.0],["2011-06-28",12.743,12.7795,12.6759,12.7064,24000.0],["2011-06-29",12.8344,12.8892,12.8283,12.8831,19800.0],["2011-06-30",12.9197,13.0416,12.9136,13.0172,28600.0],["2011-07-01",12.9806,13.1208,12.9806,13.0477,12100.0],["2011-07-05",13.1817,13.2549,13.1025,13.1208,26400.0],["2011-07-06",13.0842,13.1452,13.0111,13.0903,18200.0],["2011-07-07",13.1878,13.2488,13.133,13.1817,15100.0],["2011-07-08",13.1574,13.2122,13.1208,13.1817,15900.0],["2011-07-11",13.1025,13.1086,12.9319,12.9806,28800.0],["2011-07-12",12.9075,13.1269,12.877,13.0538,20100.0],["2011-07-13",13.1086,13.2244,13.0842,13.1635,23900.0],["2011-07-14",13.1817,13.2488,13.0964,13.1269,16200.0],["2011-07-15",13.1574,13.2914,13.1147,13.2914,13600.0],["2011-07-18",13.2061,13.2731,13.072,13.1086,24200.0],["2011-07-19",13.2488,13.2975,13.2122,13.2671,20800.0],["2011-07-20",13.2975,13.3524,13.2671,13.3402,23700.0],["2011-07-21",13.3828,13.4682,13.3646,13.4499,22800.0],["2011-07-22",13.4499,13.4499,13.3097,13.3889,24300.0],["2011-07-25",13.395,13.59,13.3524,13.523,19400.0],["2011-07-26",13.5413,13.5596,13.4438,13.4621,14800.0],["2011-07-27",13.4499,13.4986,13.1695,13.1939,25800.0],["2011-07-28",13.2366,13.6876,13.2305,13.4316,69000.0],["2011-07-29",13.3889,13.6144,13.3707,13.4925,39000.0],["2011-08-01",13.4986,13.7729,13.4316,13.6388,31000.0],["2011-08-02",13.4072,13.5352,13.2671,13.3219,97000.0],["2011-08-03",13.2732,13.3158,13.1086,13.2305,41300.0],["2011-08-04",13.0355,13.0903,12.7734,12.8283,48500.0],["2011-08-05",12.877,12.8831,12.4322,12.682,75400.0],["2011-08-08",12.3712,12.4321,11.969,12.0056,97500.0],["2011-08-09",12.1153,12.7369,12.0482,12.7186,102300.0],["2011-08-10",12.6455,12.6881,12.4931,12.5297,76600.0],["2011-08-11",12.5845,13.1513,12.554,13.0659,62800.0],["2011-08-12",13.1452,13.1878,13.0416,13.1452,28600.0],["2011-08-15",13.2061,13.4438,13.1939,13.4255,43100.0],["2011-08-16",13.3707,13.6266,13.3097,13.5961,50200.0],["2011-08-17",13.5901,13.6571,13.5352,13.6083,40000.0],["2011-08-18",13.2792,13.3767,13.1208,13.3158,61200.0],["2011-08-19",13.1574,13.4864,13.1391,13.2,39700.0],["2011-08-22",13.3707,13.4986,13.2122,13.2975,129400.0],["2011-08-23",13.4133,13.5291,13.3707,13.5291,46600.0],["2011-08-24",13.5108,13.6022,13.3707,13.5596,40800.0],["2011-08-25",13.6632,13.6693,13.4011,13.4377,26600.0],["2011-08-26",13.3219,13.5352,13.2488,13.4255,45100.0],["2011-08-29",13.6144,13.7058,13.6022,13.6754,62800.0],["2011-08-30",13.6778,13.8384,13.5852,13.8384,48800.0],["2011-08-31",13.8507,13.9248,13.7581,13.9248,41800.0],["2011-09-01",13.8569,14.0792,13.8569,14.0113,76500.0],["2011-09-02",13.8322,14.0175,13.7272,13.7766,68300.0],["2011-09-06",13.3938,13.5852,13.2888,13.5543,54400.0],["2011-09-07",13.6346,13.7705,13.5729,13.7705,42400.0],["2011-09-08",13.6655,13.9248,13.6655,13.8631,38900.0],["2011-09-09",13.7087,13.7643,13.4617,13.4741,67900.0],["2011-09-12",13.4061,13.5729,13.2456,13.3938,76200.0],["2011-09-13",13.4494,13.6531,13.4123,13.6408,36200.0],["2011-09-14",13.6531,13.9557,13.6531,13.826,55600.0],["2011-09-15",13.9125,14.2398,13.9125,14.2274,66200.0],["2011-09-16",14.2583,14.2583,13.8569,13.8816,47300.0],["2011-09-19",13.6902,13.894,13.6037,13.789,117900.0],["2011-09-20",13.8013,13.9434,13.7766,13.7828,44000.0],["2011-09-21",13.7272,13.7581,13.4432,13.4494,106500.0],["2011-09-22",12.9862,13.0603,12.7763,12.9368,107100.0],["2011-09-23",12.8689,13.0727,12.838,13.0603,42700.0],["2011-09-26",13.1591,13.4123,13.0048,13.4123,85600.0],["2011-09-27",13.5852,13.9063,13.5667,13.8075,87400.0],["2011-09-28",13.7828,13.826,13.4926,13.5049,57600.0],["2011-09-29",13.6717,13.8384,13.6037,13.7396,38100.0],["2011-09-30",13.5173,13.7272,13.4123,13.4432,47900.0],["2011-10-03",13.3691,13.4123,13.1097,13.1097,64300.0],["2011-10-04",12.9801,13.0603,12.6589,12.838,73600.0],["2011-10-05",12.8874,13.2579,12.8874,13.1838,65200.0],["2011-10-06",13.2085,13.5729,13.1591,13.5729,41000.0],["2011-10-07",13.6284,13.647,13.4247,13.4802,38800.0],["2011-10-10",13.6284,13.7766,13.5235,13.7519,20700.0],["2011-10-11",13.6655,13.8816,13.6346,13.8631,40200.0],["2011-10-12",14.0792,14.2274,14.0236,14.1039,66000.0],["2011-10-13",13.2826,13.3629,13.2209,13.3382,151600.0],["2011-10-14",13.4679,13.5111,13.3876,13.4926,39200.0],["2011-10-17",13.4247,13.5049,13.3567,13.3938,40900.0],["2011-10-18",13.3814,13.579,13.2765,13.4864,75900.0],["2011-10-19",13.4802,13.5852,13.4,13.4308,32000.0],["2011-10-20",13.4494,13.5173,13.3814,13.4432,42100.0],["2011-10-21",13.542,13.7025,13.542,13.7025,28900.0],["2011-10-24",13.7519,13.8013,13.6778,13.7458,47000.0],["2011-10-25",13.6964,13.7334,13.4061,13.4432,52100.0],["2011-10-26",13.6037,13.7087,13.4185,13.6655,50800.0],["2011-10-27",14.0236,14.1286,13.8693,14.0669,59200.0],["2011-10-28",14.0792,14.1965,13.8631,13.9187,41900.0],["2011-10-31",13.8137,13.9063,13.5976,13.5976,50700.0],["2011-11-01",13.3197,13.3197,13.048,13.1283,99100.0],["2011-11-02",13.2579,13.4864,13.2579,13.3012,114100.0],["2011-11-03",13.4494,13.4494,13.3197,13.3814,46600.0],["2011-11-04",13.2394,13.3135,13.0603,13.2518,52500.0],["2011-11-07",13.2703,13.3938,13.2147,13.3938,29000.0],["2011-11-08",13.3691,13.4185,13.2579,13.4061,28900.0],["2011-11-09",13.1838,13.3012,13.048,13.1344,110400.0],["2011-11-10",13.1777,13.2147,12.9677,13.0912,53500.0],["2011-11-11",13.1468,13.2209,13.1097,13.19,32100.0],["2011-11-14",13.1468,13.1468,13.0295,13.085,32000.0],["2011-11-15",13.0294,13.048,12.8442,12.8936,73300.0],["2011-11-16",12.8442,13.0356,12.8133,12.8998,50500.0],["2011-11-17",12.9183,12.9492,12.6651,12.7516,51600.0],["2011-11-18",12.7701,12.838,12.6404,12.7145,34300.0],["2011-11-21",12.5787,12.5848,12.2082,12.3255,153500.0],["2011-11-22",12.3378,12.5107,12.239,12.5046,90400.0],["2011-11-23",12.3996,12.5231,12.3687,12.4552,53700.0],["2011-11-25",12.5046,12.6404,12.449,12.5293,47000.0],["2011-11-28",12.8936,13.048,12.8071,12.9862,96300.0],["2011-11-29",13.0933,13.1934,12.9743,13.1621,99100.0],["2011-11-30",13.5188,13.5251,13.2622,13.4938,115100.0],["2011-12-01",13.45,13.7254,13.3937,13.5063,93900.0],["2011-12-02",13.5564,13.5564,13.3186,13.3186,37700.0],["2011-12-05",13.4563,13.5188,13.3123,13.3749,35300.0],["2011-12-06",13.4124,13.4187,13.1433,13.1996,29900.0],["2011-12-07",13.1871,13.2497,13.087,13.1809,36200.0],["2011-12-08",13.0745,13.1746,12.893,13.0244,25500.0],["2011-12-09",12.918,12.9681,12.7803,12.8617,52600.0],["2011-12-12",12.699,12.7866,12.6051,12.7052,54100.0],["2011-12-13",12.6927,12.8304,12.5049,12.53,92900.0],["2011-12-14",12.4549,12.5049,12.2859,12.3359,94600.0],["2011-12-15",12.4486,12.5174,12.3735,12.4236,54900.0],["2011-12-16",12.4611,12.5675,12.3109,12.3359,63100.0],["2011-12-19",12.386,12.4423,12.2984,12.3109,65600.0],["2011-12-20",12.4799,12.6614,12.4799,12.6113,56600.0],["2011-12-21",12.5926,12.7803,12.5487,12.7803,47000.0],["2011-12-22",12.7866,12.8179,12.7177,12.8116,74400.0],["2011-12-23",12.8366,12.8492,12.7428,12.7928,41300.0],["2011-12-27",12.8053,13.1058,12.8053,12.9618,36300.0],["2011-12-28",12.943,12.943,12.6864,12.7115,65300.0],["2011-12-29",12.749,12.7991,12.6864,12.7678,49900.0],["2011-12-30",12.7678,12.9305,12.7678,12.9055,40500.0],["2012-01-03",13.0557,13.2435,13.0557,13.2372,59200.0],["2012-01-04",13.1809,13.2998,13.1308,13.1934,46100.0],["2012-01-05",13.1496,13.1558,12.9868,13.0557,32400.0],["2012-01-06",13.0807,13.0807,12.8492,12.8554,55300.0],["2012-01-09",12.8992,12.943,12.8429,12.9243,40500.0],["2012-01-10",13.0119,13.0119,12.8179,12.9493,64100.0],["2012-01-11",12.918,13.0056,12.8116,12.8116,45100.0],["2012-01-12",12.8554,12.8992,12.7678,12.8179,35000.0],["2012-01-13",12.724,12.749,12.5926,12.6426,42000.0],["2012-01-17",12.8116,12.8805,12.7115,12.7115,53500.0],["2012-01-18",12.7428,12.8617,12.7302,12.7553,50800.0],["2012-01-19",12.8429,12.8679,12.4549,12.4987,112900.0],["2012-01-20",12.4674,12.5487,12.3985,12.5049,55300.0],["2012-01-23",12.5675,12.724,12.5425,12.7177,42600.0],["2012-01-24",12.6802,12.7052,12.5613,12.6113,31100.0],["2012-01-25",12.5988,12.6113,12.4048,12.5988,60500.0],["2012-01-26",12.6426,12.6489,12.5174,12.555,48900.0],["2012-01-27",12.5237,12.6113,12.5174,12.5487,50300.0],["2012-01-30",12.4486,12.6551,12.4486,12.6426,58400.0],["2012-01-31",12.7553,12.7866,12.5738,12.7177,66000.0],["2012-02-01",12.7678,12.8366,12.7115,12.7741,38200.0],["2012-02-02",12.7991,12.7991,12.724,12.7553,32600.0],["2012-02-03",12.8179,12.8867,12.7741,12.8053,104600.0],["2012-02-06",12.7553,12.9493,12.7553,12.8867,41000.0],["2012-02-07",12.8867,12.9305,12.8554,12.9055,40700.0],["2012-02-08",12.9493,12.9618,12.8304,12.9243,36800.0],["2012-02-09",12.9493,12.9618,12.8053,12.8179,52100.0],["2012-02-10",12.7678,12.8053,12.7115,12.7678,70100.0],["2012-02-13",12.8116,12.8742,12.7928,12.8053,49400.0],["2012-02-14",12.7991,12.8179,12.7052,12.7678,69400.0],["2012-02-15",12.8492,12.8742,12.7678,12.7741,27300.0],["2012-02-16",12.7553,12.918,12.7553,12.9055,70800.0],["2012-02-17",12.9368,13.087,12.8992,13.0807,48900.0],["2012-02-21",13.087,13.1996,13.0807,13.1245,61800.0],["2012-02-22",13.1433,13.1809,13.0682,13.1183,48100.0],["2012-02-23",13.1558,13.1809,13.0995,13.1621,33300.0],["2012-02-24",13.1433,13.1871,13.1371,13.1558,68000.0],["2012-02-27",13.0995,13.2685,13.0995,13.2372,79200.0],["2012-02-28",13.1985,13.3,13.1604,13.2937,78600.0],["2012-02-29",13.2937,13.4142,13.2873,13.3889,84800.0],["2012-03-01",13.3825,13.4269,13.3,13.3762,59000.0],["2012-03-02",13.1604,13.2112,13.0208,13.1477,81700.0],["2012-03-05",13.0399,13.0399,12.8368,12.8558,79500.0],["2012-03-06",12.7162,12.7289,12.5766,12.583,113400.0],["2012-03-07",12.5893,12.6147,12.3863,12.5513,131900.0],["2012-03-08",12.6338,12.7226,12.5449,12.6782,109500.0],["2012-03-09",12.7099,12.7099,12.5893,12.6972,59700.0],["2012-03-12",12.6909,12.6972,12.5513,12.583,261000.0],["2012-03-13",12.602,12.6528,12.5639,12.6274,79400.0],["2012-03-14",12.6528,12.6591,12.3609,12.418,102400.0],["2012-03-15",12.4117,12.4688,12.3038,12.3419,210100.0],["2012-03-16",12.3736,12.4434,12.2403,12.253,78000.0],["2012-03-19",12.2721,12.4243,12.2594,12.3482,75100.0],["2012-03-20",12.3038,12.3038,12.0373,12.1198,169800.0],["2012-03-21",12.1388,12.1959,12.1134,12.1769,66000.0],["2012-03-22",12.1007,12.1007,11.9675,12.0436,113100.0],["2012-03-23",12.0373,12.1705,11.9611,12.1705,94500.0],["2012-03-26",12.253,12.3736,12.234,12.2847,61100.0],["2012-03-27",12.2911,12.2911,12.1388,12.1769,40700.0],["2012-03-28",12.1261,12.1261,11.8977,12.0246,95500.0],["2012-03-29",11.9484,11.9548,11.7264,11.8152,249000.0],["2012-03-30",11.8088,11.9421,11.7073,11.9104,100200.0],["2012-04-02",11.8913,11.9421,11.8215,11.9294,90500.0],["2012-04-03",11.9358,11.9358,11.7898,11.8088,57600.0],["2012-04-04",11.7327,11.7454,11.6121,11.6375,112400.0],["2012-04-05",11.6248,11.6566,11.5423,11.5741,68700.0],["2012-04-09",11.5233,11.6439,11.4218,11.5868,73200.0],["2012-04-10",11.5487,11.6185,11.1489,11.1997,115500.0],["2012-04-11",11.2441,11.3329,11.0918,11.2695,125300.0],["2012-04-12",11.2949,11.4091,11.1997,11.2695,100500.0],["2012-04-13",11.2631,11.2885,10.9268,10.9268,142700.0],["2012-04-16",10.9332,10.9332,10.4763,10.5271,268100.0],["2012-04-17",10.5778,10.838,10.47,10.7745,161100.0],["2012-04-18",10.7809,10.819,10.7492,10.7809,88000.0],["2012-04-19",10.7619,10.7936,10.5461,10.5905,102800.0],["2012-04-20",10.6159,10.6984,10.4953,10.6413,113100.0],["2012-04-23",10.5715,10.5715,10.2923,10.3557,146400.0],["2012-04-24",10.3557,10.5588,10.3557,10.508,334000.0],["2012-04-25",10.6096,10.8824,10.5461,10.7809,482000.0],["2012-04-26",10.9395,10.9713,10.4953,10.5461,236300.0],["2012-04-27",10.5842,10.5969,10.305,10.5271,276700.0],["2012-04-30",10.5271,10.5461,10.3875,10.508,167000.0],["2012-05-01",10.5398,10.6984,10.4953,10.6603,131200.0],["2012-05-02",10.6286,10.6413,10.4763,10.5842,122000.0],["2012-05-03",10.6349,10.6349,10.3938,10.4192,224700.0],["2012-05-04",10.3684,10.4763,10.3304,10.4573,241300.0],["2012-05-07",10.4509,10.6349,10.4255,10.6223,106000.0],["2012-05-08",10.5461,10.5969,10.2923,10.3304,124400.0],["2012-05-09",10.2796,10.4636,10.2352,10.4002,88000.0],["2012-05-10",10.47,10.6667,10.4382,10.654,91100.0],["2012-05-11",10.6603,10.7428,10.6413,10.6857,112000.0],["2012-05-14",10.654,10.654,10.4382,10.5588,79700.0],["2012-05-15",10.5334,10.5398,10.4065,10.4573,75000.0],["2012-05-16",10.47,10.47,10.2732,10.3811,103600.0],["2012-05-17",10.3875,10.6476,10.3557,10.4826,112400.0],["2012-05-18",10.5144,10.6032,10.343,10.3811,83700.0],["2012-05-21",10.4382,10.6159,10.3621,10.5398,57800.0],["2012-05-22",10.5207,10.7492,10.4573,10.7047,94000.0],["2012-05-23",10.6603,10.673,10.3811,10.6413,101000.0],["2012-05-24",10.654,10.7238,10.5207,10.654,103400.0],["2012-05-25",10.6159,10.7492,10.5969,10.6857,108500.0],["2012-05-29",10.8697,10.8888,10.5524,10.6349,971900.0],["2012-05-30",10.5336,10.6046,10.3852,10.4174,98300.0],["2012-05-31",10.4303,10.5207,10.198,10.482,185400.0],["2012-06-01",10.3335,10.4497,10.2238,10.2754,110600.0],["2012-06-04",10.3142,10.4368,10.2173,10.3658,75000.0],["2012-06-05",10.3658,10.553,10.3529,10.4174,64300.0],["2012-06-06",10.4691,10.9338,10.3916,10.9273,162800.0],["2012-06-07",11.0629,11.1532,10.8241,10.9983,180900.0],["2012-06-08",10.9338,11.1145,10.8499,11.05,110400.0],["2012-06-11",11.1339,11.1468,10.7401,10.7595,106000.0],["2012-06-12",10.7531,10.979,10.7531,10.9661,59200.0],["2012-06-13",10.8563,10.9144,10.7208,10.766,90700.0],["2012-06-14",10.7982,10.8305,10.6885,10.8305,58400.0],["2012-06-15",10.8563,11.037,10.7853,10.9596,90400.0],["2012-06-18",10.9338,11.0177,10.7789,10.8628,55600.0],["2012-06-19",10.9273,11.0822,10.9273,11.0629,46600.0],["2012-06-20",11.0951,11.0951,10.8757,11.0241,41600.0],["2012-06-21",11.0241,11.037,10.7208,10.7531,43800.0],["2012-06-22",10.8176,10.8757,10.695,10.8047,33400.0],["2012-06-25",10.6821,10.7208,10.5852,10.6498,55500.0],["2012-06-26",10.6562,10.6562,10.4949,10.6304,58700.0],["2012-06-27",10.6304,10.7853,10.5723,10.7272,69600.0],["2012-06-28",10.6304,10.6821,10.4884,10.6821,58000.0],["2012-06-29",10.8628,10.979,10.8241,10.9531,93400.0],["2012-07-02",10.9596,10.9725,10.8176,10.9402,33500.0],["2012-07-03",11.05,11.2694,11.037,11.2113,54500.0],["2012-07-05",11.121,11.2952,11.0693,11.2242,51200.0],["2012-07-06",11.121,11.179,10.9725,11.1274,42700.0],["2012-07-09",11.1532,11.1984,10.9854,11.1016,58900.0],["2012-07-10",11.05,11.1597,11.0241,11.037,55700.0],["2012-07-11",11.0758,11.1274,11.0241,11.0693,45000.0],["2012-07-12",11.0048,11.0887,10.9273,11.0564,31000.0],["2012-07-13",11.0887,11.2049,11.0887,11.1468,34800.0],["2012-07-16",11.1597,11.1855,11.0564,11.0887,68200.0],["2012-07-17",11.1274,11.1468,11.0435,11.0951,52600.0],["2012-07-18",11.05,11.2113,11.05,11.0822,43700.0],["2012-07-19",11.1339,11.2049,11.1016,11.1468,33700.0],["2012-07-20",11.1016,11.192,11.1016,11.1468,33000.0],["2012-07-23",11.0241,11.0564,10.5982,10.6111,164600.0],["2012-07-24",10.6756,10.6885,10.1592,10.2367,187800.0],["2012-07-25",10.2496,10.2496,9.843,9.9075,148300.0],["2012-07-26",10.056,10.0753,9.8688,9.9914,132400.0],["2012-07-27",10.0237,10.0818,9.9721,10.0108,81300.0],["2012-07-30",9.9979,10.0495,9.9785,10.0237,68500.0],["2012-07-31",10.0043,10.269,9.9656,10.0624,107800.0],["2012-08-01",10.127,10.1592,9.9592,9.985,94000.0],["2012-08-02",9.9721,9.9721,9.6042,9.6752,148500.0],["2012-08-03",9.7849,9.8946,9.6945,9.7268,98900.0],["2012-08-06",9.7268,9.9011,9.7268,9.8043,39400.0],["2012-08-07",9.8688,10.0108,9.7526,9.9527,75400.0],["2012-08-08",9.8494,10.0883,9.8494,10.0431,88200.0],["2012-08-09",10.0431,10.1915,10.0431,10.1334,53600.0],["2012-08-10",10.1205,10.2432,10.1141,10.2432,40800.0],["2012-08-13",10.2625,10.3271,10.198,10.269,192000.0],["2012-08-14",10.3077,10.3787,10.2432,10.3335,119700.0],["2012-08-15",10.3012,10.3722,10.2496,10.3012,140200.0],["2012-08-16",10.2948,10.4303,10.2819,10.3787,56900.0],["2012-08-17",10.3852,10.411,10.34,10.3722,24500.0],["2012-08-20",10.3529,10.5207,10.3529,10.3722,77100.0],["2012-08-21",10.4045,10.482,10.2238,10.2496,109400.0],["2012-08-22",10.2625,10.3012,10.2044,10.2754,98500.0],["2012-08-23",10.2561,10.2883,10.2044,10.2044,57600.0],["2012-08-24",10.2109,10.3012,10.2109,10.2625,30100.0],["2012-08-27",10.2948,10.3464,10.2496,10.3012,67600.0],["2012-08-28",10.3529,10.4432,10.3206,10.3529,104400.0],["2012-08-29",10.1971,10.3614,10.1445,10.2299,83600.0],["2012-08-30",10.3417,10.3417,10.059,10.059,45700.0],["2012-08-31",10.1247,10.1708,9.8946,9.9341,110900.0],["2012-09-04",9.9341,9.9407,9.7829,9.8026,87900.0],["2012-09-05",9.4081,9.4476,9.1517,9.349,213400.0],["2012-09-06",9.4081,9.5265,9.3818,9.5002,173300.0],["2012-09-07",9.4936,9.533,9.4739,9.5133,46600.0],["2012-09-10",9.5133,9.5528,9.4804,9.4804,46000.0],["2012-09-11",9.5659,9.5791,9.4476,9.5791,82900.0],["2012-09-12",9.5659,9.6119,9.4541,9.5988,85300.0],["2012-09-13",9.5988,9.6843,9.533,9.6711,97500.0],["2012-09-14",9.704,10.0393,9.6843,10.0393,90400.0],["2012-09-17",10.0327,10.1839,9.9933,10.0722,72200.0],["2012-09-18",10.0261,10.0327,9.8815,9.9735,78700.0],["2012-09-19",9.9933,9.9933,9.8486,9.9407,47600.0],["2012-09-20",9.8881,9.9604,9.8355,9.9604,47600.0],["2012-09-21",9.9933,10.2628,9.9012,10.2365,195700.0],["2012-09-24",10.1247,10.276,9.9735,9.9801,91100.0],["2012-09-25",10.0327,10.0853,9.8223,9.9144,59600.0],["2012-09-26",9.9209,9.9867,9.8157,9.842,57800.0],["2012-09-27",9.8946,9.8946,9.7829,9.8618,35900.0],["2012-09-28",9.8749,10.0985,9.796,10.0459,81500.0],["2012-10-01",10.0853,10.1839,10.013,10.0853,88300.0],["2012-10-02",10.1708,10.2957,10.0984,10.2036,126200.0],["2012-10-03",10.2431,10.3088,10.1971,10.2497,48100.0],["2012-10-04",10.3088,10.3943,10.3023,10.322,61900.0],["2012-10-05",10.4403,10.4469,10.2694,10.322,88100.0],["2012-10-08",10.3154,10.3943,10.2891,10.3417,14300.0],["2012-10-09",10.3812,10.3812,10.2694,10.2891,212900.0],["2012-10-10",10.3351,10.4535,10.1313,10.1839,135300.0],["2012-10-11",10.2102,10.2497,10.0656,10.0722,65900.0],["2012-10-12",10.059,10.105,9.9801,9.9998,52200.0],["2012-10-15",9.9998,10.0853,9.9407,10.0327,59900.0],["2012-10-16",10.0327,10.1247,9.9998,9.9998,70000.0],["2012-10-17",10.0656,10.2891,10.0656,10.2628,60100.0],["2012-10-18",10.2562,10.3286,10.1839,10.2036,65600.0],["2012-10-19",10.1905,10.1971,10.0064,10.0656,33200.0],["2012-10-22",10.0722,10.105,9.967,10.0524,25400.0],["2012-10-23",10.0196,10.0459,9.9012,9.9867,48400.0],["2012-10-24",10.0524,10.0722,9.9209,9.9735,51500.0],["2012-10-25",9.9998,10.0984,9.9801,10.0722,29200.0],["2012-10-26",10.0853,10.4206,10.0327,10.3614,102800.0],["2012-10-31",10.368,10.5061,10.3549,10.5061,112500.0],["2012-11-01",10.4929,10.5389,10.3943,10.4666,61000.0],["2012-11-02",10.5061,10.5258,10.3286,10.3483,49000.0],["2012-11-05",10.3746,10.4666,10.3088,10.3351,61800.0],["2012-11-06",10.368,10.46,10.276,10.2957,69400.0],["2012-11-07",10.2299,10.414,10.2299,10.368,56800.0],["2012-11-08",10.3088,10.4469,10.1708,10.2234,124100.0],["2012-11-09",10.2234,10.2234,10.1182,10.1313,80900.0],["2012-11-12",10.1971,10.2102,10.0656,10.1313,38000.0],["2012-11-13",10.1445,10.1445,9.9472,10.0459,97100.0],["2012-11-14",10.0393,10.0393,9.6514,9.7369,90200.0],["2012-11-15",9.7171,9.7895,9.5265,9.5396,90300.0],["2012-11-16",9.5659,9.6711,9.4936,9.6448,55700.0],["2012-11-19",9.7829,9.9209,9.7106,9.9209,79600.0],["2012-11-20",9.9275,9.9341,9.6119,9.7894,89600.0],["2012-11-21",9.8157,9.8157,9.6185,9.7763,49500.0],["2012-11-23",9.796,10.059,9.796,10.0459,43900.0],["2012-11-26",10.0261,10.0524,9.9341,10.0459,56400.0],["2012-11-27",10.0919,10.1905,10.0459,10.1708,326200.0],["2012-11-28",10.1453,10.1587,9.9845,10.085,73200.0],["2012-11-29",10.0649,10.1386,9.9912,10.0783,76400.0],["2012-11-30",10.085,10.0917,9.9912,10.085,160200.0],["2012-12-03",10.1118,10.1185,9.8974,9.9242,139400.0],["2012-12-04",9.9242,9.9778,9.7432,9.8773,100500.0],["2012-12-05",9.8773,9.9242,9.77,9.884,68800.0],["2012-12-06",9.8773,9.9242,9.7969,9.8371,34000.0],["2012-12-07",9.8773,10.0515,9.8505,10.0046,58600.0],["2012-12-10",10.085,10.1118,10.0046,10.0917,63100.0],["2012-12-11",10.1118,10.1386,10.0515,10.1252,54600.0],["2012-12-12",10.1185,10.219,10.0917,10.152,59000.0],["2012-12-13",10.1386,10.152,9.9979,10.0716,53200.0],["2012-12-14",10.0783,10.0917,9.9577,9.9845,54200.0],["2012-12-17",10.0113,10.0113,9.884,9.9711,71100.0],["2012-12-18",9.9644,10.0314,9.8907,10.0314,54000.0],["2012-12-19",10.0113,10.0917,9.9845,10.0314,44300.0],["2012-12-20",10.018,10.0649,9.9845,10.0649,52200.0],["2012-12-21",9.9778,10.1252,9.9175,10.1185,60800.0],["2012-12-24",10.1051,10.152,10.0582,10.1051,42400.0],["2012-12-26",10.085,10.1185,10.0314,10.0716,24400.0],["2012-12-27",10.085,10.1252,10.0113,10.1118,160500.0],["2012-12-28",10.0917,10.0984,9.9912,10.0917,59200.0],["2012-12-31",10.0984,10.219,10.0582,10.2123,66800.0],["2013-01-02",10.3798,10.3999,10.219,10.3999,72400.0],["2013-01-03",10.3999,10.4468,10.353,10.4468,99400.0],["2013-01-04",10.4804,10.5139,10.4603,10.4804,70000.0],["2013-01-07",10.4602,10.5206,10.3999,10.4871,153300.0],["2013-01-08",10.5206,10.534,10.3463,10.5273,91200.0],["2013-01-09",10.5474,10.5608,10.4536,10.5206,43100.0],["2013-01-10",10.5608,10.7417,10.5273,10.7082,111100.0],["2013-01-11",10.7752,10.8221,10.7082,10.7886,167600.0],["2013-01-14",10.8087,10.8623,10.7149,10.8422,68200.0],["2013-01-15",10.8221,10.8556,10.735,10.8355,96900.0],["2013-01-16",10.8087,10.8422,10.7819,10.8288,49800.0],["2013-01-17",10.8489,10.9293,10.8355,10.9092,64500.0],["2013-01-18",10.869,10.9628,10.8221,10.9427,68600.0],["2013-01-22",11.1237,11.3984,11.117,11.3984,97300.0],["2013-01-23",11.3113,11.3381,11.0432,11.0968,86100.0],["2013-01-24",11.0097,11.0097,10.802,10.8891,192400.0],["2013-01-25",10.8623,10.869,10.735,10.7953,116200.0],["2013-01-28",10.7752,10.936,10.7685,10.8958,72400.0],["2013-01-29",10.936,11.0566,10.8958,10.9896,80800.0],["2013-01-30",11.0097,11.0097,10.9025,10.9494,59600.0],["2013-01-31",10.9762,10.9762,10.7551,10.7752,98800.0],["2013-02-01",10.8288,10.9025,10.802,10.9025,82800.0],["2013-02-04",10.8891,10.9695,10.8087,10.9494,67100.0],["2013-02-05",10.9829,11.1639,10.9293,11.1438,89600.0],["2013-02-06",11.1438,11.1438,10.9963,11.0432,53500.0],["2013-02-07",11.0633,11.0633,10.869,10.9829,107800.0],["2013-02-08",10.936,10.9896,10.9025,10.9561,75700.0],["2013-02-11",10.9628,10.9628,10.8154,10.8556,87100.0],["2013-02-12",10.8422,10.869,10.7752,10.8154,90500.0],["2013-02-13",10.869,10.936,10.8288,10.9159,76900.0],["2013-02-14",10.9159,10.9494,10.7752,10.8154,59600.0],["2013-02-15",10.7417,10.7752,10.6881,10.7551,68800.0],["2013-02-19",10.7417,10.8824,10.7082,10.869,88600.0],["2013-02-20",10.8623,10.869,10.7819,10.8087,73100.0],["2013-02-21",10.7886,10.8087,10.6948,10.7417,87700.0],["2013-02-22",10.7417,10.8556,10.6948,10.8489,56300.0],["2013-02-25",10.8422,10.9226,10.7082,10.7216,112200.0],["2013-02-26",10.7752,10.7752,10.6613,10.6881,147700.0],["2013-02-27",10.6867,10.714,10.3523,10.4206,231800.0],["2013-02-28",10.4206,10.4956,10.1476,10.1817,189400.0],["2013-03-01",10.1954,10.2773,10.0862,10.2431,92700.0],["2013-03-04",10.2431,10.2636,10.134,10.2363,128400.0],["2013-03-05",10.2363,10.25,9.9292,9.9292,286900.0],["2013-03-06",9.9702,10.0794,9.9634,10.0452,132500.0],["2013-03-07",10.0725,10.0725,9.9497,9.9907,85200.0],["2013-03-08",10.0248,10.0794,9.9497,9.9565,80600.0],["2013-03-11",9.9292,10.1271,9.9292,10.1067,69900.0],["2013-03-12",10.134,10.1749,10.0111,10.0452,44000.0],["2013-03-13",10.0657,10.0657,9.9088,9.9156,71900.0],["2013-03-14",9.9361,9.9975,9.8473,9.9907,88800.0],["2013-03-15",9.9838,9.9975,9.8269,9.8405,241500.0],["2013-03-18",9.8405,9.9292,9.7586,9.8473,100000.0],["2013-03-19",9.7996,9.9361,9.7859,9.8269,70600.0],["2013-03-20",9.8883,10.0179,9.8815,9.9838,61600.0],["2013-03-21",9.9975,9.9975,9.8883,9.9224,44600.0],["2013-03-22",9.9292,10.0248,9.9156,9.9565,53600.0],["2013-03-25",10.0316,10.0452,9.8815,9.8883,102800.0],["2013-03-26",9.9292,9.9497,9.745,9.8883,93700.0],["2013-03-27",9.82,9.861,9.7586,9.7928,89800.0],["2013-03-28",9.7996,10.0316,9.7996,9.9497,95300.0],["2013-04-01",9.9497,9.9975,9.8473,9.8815,65300.0],["2013-04-02",9.9019,10.0521,9.9019,10.0043,83800.0],["2013-04-03",10.0316,10.0657,9.82,9.9497,78900.0],["2013-04-04",9.9497,9.9975,9.8132,9.8473,77900.0],["2013-04-05",9.7245,9.7859,9.6699,9.7518,92900.0],["2013-04-08",9.7518,9.7655,9.6631,9.7518,80600.0],["2013-04-09",9.7996,9.8746,9.7655,9.7928,199300.0],["2013-04-10",9.8269,9.9702,9.8064,9.9429,184400.0],["2013-04-11",9.9565,9.9907,9.9019,9.9361,55200.0],["2013-04-12",9.8951,9.9088,9.7313,9.7518,53000.0],["2013-04-15",9.7245,9.7245,9.3287,9.3424,163400.0],["2013-04-16",9.4106,9.5198,9.3969,9.4447,101200.0],["2013-04-17",9.4106,9.4242,9.1035,9.24,119300.0],["2013-04-18",9.24,9.2878,9.1444,9.24,109900.0],["2013-04-19",9.2946,9.3901,9.2332,9.3765,61000.0],["2013-04-22",9.3969,9.3969,9.2605,9.3424,81900.0],["2013-04-23",9.3696,9.3901,8.9534,9.1035,155100.0],["2013-04-24",9.1103,9.1786,8.9738,9.124,122300.0],["2013-04-25",9.1444,9.2127,9.1035,9.199,84200.0],["2013-04-26",9.1717,9.4038,9.1172,9.3424,99800.0],["2013-04-29",9.4038,9.5675,9.3969,9.5607,80800.0],["2013-04-30",9.6494,10.0452,9.629,10.0384,266200.0],["2013-05-01",9.9565,10.0384,9.8269,9.9156,72100.0],["2013-05-02",9.9565,10.0725,9.9019,10.0452,95000.0],["2013-05-03",10.0794,10.1613,10.0589,10.1203,111600.0],["2013-05-06",10.1476,10.209,10.0998,10.1681,103900.0],["2013-05-07",10.2295,10.25,10.0521,10.1749,78500.0],["2013-05-08",10.1544,10.2227,10.0657,10.2022,85900.0],["2013-05-09",10.1954,10.2158,10.0725,10.1613,63800.0],["2013-05-10",10.093,10.2022,10.0794,10.1886,62900.0],["2013-05-13",10.2159,10.2363,10.134,10.2022,66700.0],["2013-05-14",10.1749,10.3114,10.134,10.2704,74400.0],["2013-05-15",10.2704,10.2841,10.134,10.1817,71300.0],["2013-05-16",10.1817,10.2773,10.1613,10.2431,59600.0],["2013-05-17",10.1135,10.2704,10.0657,10.25,73100.0],["2013-05-20",10.2704,10.4888,10.2431,10.482,57900.0],["2013-05-21",10.3592,10.3592,10.1886,10.2568,102500.0],["2013-05-22",10.2568,10.3592,10.1817,10.1817,67100.0],["2013-05-23",10.1271,10.2227,10.093,10.1749,77600.0],["2013-05-24",10.1203,10.2022,10.0657,10.1271,56300.0],["2013-05-28",10.2704,10.3319,10.1544,10.1749,130600.0],["2013-05-29",10.0908,10.209,10.0143,10.1047,113500.0],["2013-05-30",10.0838,10.1742,10.049,10.1047,90900.0],["2013-05-31",10.0351,10.0699,9.896,9.9378,153400.0],["2013-06-03",9.9169,10.0282,9.8334,9.9378,116200.0],["2013-06-04",9.8404,9.9378,9.7848,9.8334,86700.0],["2013-06-05",9.8334,9.8334,9.4788,9.5622,98900.0],["2013-06-06",9.5831,9.6457,9.5205,9.597,77800.0],["2013-06-07",9.6318,9.6665,9.5414,9.597,82700.0],["2013-06-10",9.6318,9.6318,9.4927,9.5622,36600.0],["2013-06-11",9.4649,9.4788,9.4162,9.4579,65800.0],["2013-06-12",9.4579,9.4579,9.2354,9.2354,78400.0],["2013-06-13",9.2841,9.444,9.2284,9.4301,66100.0],["2013-06-14",9.4023,9.4231,9.2841,9.3397,55500.0],["2013-06-17",9.4092,9.4996,9.2632,9.3258,80900.0],["2013-06-18",9.3536,9.3536,9.1797,9.291,84400.0],["2013-06-19",9.3119,9.3606,9.0407,9.0824,69000.0],["2013-06-20",8.9155,8.9363,8.6025,8.6929,238300.0],["2013-06-21",8.6443,8.8042,8.5538,8.7903,176100.0],["2013-06-24",8.7068,8.7277,8.4495,8.6164,154500.0],["2013-06-25",8.6651,8.6999,8.5399,8.6929,126200.0],["2013-06-26",8.7625,8.7903,8.5747,8.6443,105900.0],["2013-06-27",8.7972,9.5414,8.7972,9.5414,295600.0],["2013-06-28",9.4649,9.6318,9.3327,9.5414,185500.0],["2013-07-01",9.6179,9.7291,9.5414,9.5483,58100.0],["2013-07-02",9.6109,9.6596,9.3745,9.4788,108900.0],["2013-07-03",9.4788,9.4857,9.3397,9.4371,44300.0],["2013-07-05",9.3814,9.5344,9.1936,9.3258,121100.0],["2013-07-08",9.3745,9.5692,9.3606,9.5483,111400.0],["2013-07-09",9.6179,9.6179,9.4649,9.5553,100800.0],["2013-07-10",9.5831,9.5831,9.3675,9.5205,201900.0],["2013-07-11",9.6457,9.8056,9.6109,9.8056,180400.0],["2013-07-12",9.8126,9.8543,9.6944,9.7778,105800.0],["2013-07-15",9.75,9.8682,9.7361,9.8543,101700.0],["2013-07-16",9.8195,9.8821,9.75,9.8752,71300.0],["2013-07-17",9.8891,9.9447,9.7639,9.9239,80400.0],["2013-07-18",9.9517,10.0282,9.9099,9.9725,76300.0],["2013-07-19",9.9099,9.9586,9.8891,9.9378,56200.0],["2013-07-22",10.0003,10.1255,9.9517,10.0977,103500.0],["2013-07-23",10.1325,10.209,10.1186,10.1742,96200.0],["2013-07-24",10.2298,10.2577,9.9864,10.0768,109800.0],["2013-07-25",10.0977,10.1951,10.0212,10.0838,66500.0],["2013-07-26",10.0838,10.1742,10.056,10.0629,50400.0],["2013-07-29",9.9864,10.1186,9.9795,10.0838,62900.0],["2013-07-30",10.0977,10.0977,9.4857,9.5344,169400.0],["2013-07-31",9.5135,9.6179,9.4996,9.59,121800.0],["2013-08-01",9.6387,9.6596,9.5344,9.5761,128300.0],["2013-08-02",9.59,9.597,9.4718,9.5135,125500.0],["2013-08-05",9.4649,9.5831,9.4301,9.4579,38400.0],["2013-08-06",9.5135,9.5135,9.3258,9.4579,226500.0],["2013-08-07",9.3884,9.4649,9.3258,9.4371,139800.0],["2013-08-08",9.4649,9.4788,9.3884,9.451,53300.0],["2013-08-09",9.4231,9.4996,9.3884,9.451,55700.0],["2013-08-12",9.4649,9.4649,9.2076,9.291,123800.0],["2013-08-13",9.3745,9.437,9.2493,9.3953,149700.0],["2013-08-14",9.4301,9.4718,9.3119,9.4301,72700.0],["2013-08-15",9.3953,9.6596,9.3953,9.604,79500.0],["2013-08-16",9.6179,9.6179,9.4579,9.4927,51900.0],["2013-08-19",9.5275,9.5275,9.2841,9.298,90300.0],["2013-08-20",9.298,9.4231,9.1936,9.2632,67000.0],["2013-08-21",9.2215,9.2284,9.0824,9.1032,88500.0],["2013-08-22",9.1102,9.1102,8.992,9.0267,131500.0],["2013-08-23",9.0546,9.2006,9.0059,9.1728,147600.0],["2013-08-26",9.1728,9.2423,9.145,9.1867,124400.0],["2013-08-27",9.1519,9.2006,9.0824,9.145,134300.0],["2013-08-28",9.1073,9.157,9.0363,9.086,154800.0],["2013-08-29",9.086,9.086,9.0079,9.0292,60800.0],["2013-08-30",9.0434,9.1784,9.0221,9.1144,102600.0],["2013-09-03",9.1713,9.2139,8.9581,8.9581,103500.0],["2013-09-04",9.015,9.0647,8.9297,9.0576,90700.0],["2013-09-05",9.086,9.221,9.0647,9.2068,112500.0],["2013-09-06",9.3062,9.3844,9.2991,9.3204,98200.0],["2013-09-09",9.3773,9.4554,9.3702,9.3844,70800.0],["2013-09-10",9.3844,9.4767,9.3844,9.4483,79900.0],["2013-09-11",9.4128,9.4554,9.2565,9.3631,60000.0],["2013-09-12",9.3346,9.3417,9.1926,9.1997,164900.0],["2013-09-13",9.1997,9.1997,9.1002,9.1215,77100.0],["2013-09-16",9.221,9.2636,9.1428,9.2281,50800.0],["2013-09-17",9.2281,9.2636,9.1713,9.2636,82300.0],["2013-09-18",9.2636,9.498,9.1641,9.4554,98000.0],["2013-09-19",9.498,9.5407,9.3702,9.5122,108600.0],["2013-09-20",9.5122,9.5193,9.3346,9.4412,96100.0],["2013-09-23",9.3986,9.4483,9.3346,9.3844,134300.0],["2013-09-24",9.356,9.3631,9.2352,9.2636,58400.0],["2013-09-25",9.2778,9.2778,9.1855,9.2281,69000.0],["2013-09-26",9.2281,9.3204,9.1997,9.221,54800.0],["2013-09-27",9.2139,9.2139,9.1713,9.1997,71400.0],["2013-09-30",9.2068,9.2423,9.1713,9.2068,129300.0],["2013-10-01",9.2068,9.2849,9.157,9.2849,67100.0],["2013-10-02",9.221,9.4554,9.1926,9.4199,117300.0],["2013-10-03",9.427,9.427,9.1997,9.2423,76300.0],["2013-10-04",9.2352,9.3417,9.2352,9.2778,36400.0],["2013-10-07",9.2281,9.3133,9.2281,9.2423,87800.0],["2013-10-08",9.2494,9.2849,9.086,9.086,94100.0],["2013-10-09",9.1144,9.1641,9.0576,9.1357,208400.0],["2013-10-10",9.1499,9.1713,9.0931,9.1713,122500.0],["2013-10-11",9.1286,9.4057,9.1144,9.4057,95800.0],["2013-10-14",9.356,9.4696,9.3204,9.4625,35200.0],["2013-10-15",9.3986,9.4057,9.2707,9.3133,58600.0],["2013-10-16",9.3275,9.4696,9.3275,9.4412,87200.0],["2013-10-17",9.4696,9.5336,9.3915,9.5336,77400.0],["2013-10-18",9.5407,9.6472,9.5336,9.6259,61700.0],["2013-10-21",9.633,9.6472,9.5264,9.6259,86900.0],["2013-10-22",9.6685,9.6898,9.6188,9.6472,78200.0],["2013-10-23",9.6188,9.6969,9.6117,9.6543,66700.0],["2013-10-24",9.6614,9.6898,9.6046,9.6472,59600.0],["2013-10-25",9.6259,9.7396,9.6188,9.7396,56000.0],["2013-10-28",9.7467,9.8888,9.7325,9.8461,78900.0],["2013-10-29",9.8674,9.903,9.6898,9.7396,40200.0],["2013-10-30",9.7396,9.7609,9.5407,9.6188,125600.0],["2013-10-31",9.5762,9.6472,9.3133,9.5691,90200.0],["2013-11-01",9.5478,9.6543,9.5336,9.6117,61300.0],["2013-11-04",9.6472,9.6614,9.5762,9.6472,103100.0],["2013-11-05",9.6543,9.8035,9.5336,9.6259,251300.0],["2013-11-06",9.6543,9.7964,9.633,9.7751,154200.0],["2013-11-07",9.768,9.7822,9.562,9.5975,184400.0],["2013-11-08",9.5762,9.6117,9.427,9.5051,182400.0],["2013-11-11",9.5122,9.5762,9.4128,9.5122,120200.0],["2013-11-12",9.5051,9.5975,9.4199,9.5193,180000.0],["2013-11-13",9.5122,9.8319,9.5122,9.7893,242600.0],["2013-11-14",9.7467,9.8888,9.7396,9.8745,165700.0],["2013-11-15",9.8959,9.9172,9.8035,9.8603,155900.0],["2013-11-18",9.8532,9.974,9.839,9.8959,188600.0],["2013-11-19",9.8888,9.9811,9.8888,9.9456,96100.0],["2013-11-20",9.974,10.0308,9.9101,9.9314,143100.0],["2013-11-21",9.9811,10.0024,9.8532,9.8816,134500.0],["2013-11-22",9.8745,9.8816,9.704,9.8319,99300.0],["2013-11-25",9.8319,9.9101,9.8177,9.8959,130800.0],["2013-11-26",10.0734,10.0734,9.7908,9.8777,276300.0],["2013-11-27",9.8053,9.8198,9.5081,9.5879,172900.0],["2013-11-29",9.6023,9.7038,9.5951,9.6676,55300.0],["2013-12-02",9.6966,9.6966,9.4936,9.5371,111000.0],["2013-12-03",9.5371,9.5734,9.3632,9.5154,180900.0],["2013-12-04",9.4719,9.5081,9.3125,9.4284,112500.0],["2013-12-05",9.3994,9.4357,9.3125,9.3777,81600.0],["2013-12-06",9.3922,9.3922,9.2835,9.356,108200.0],["2013-12-09",9.3487,9.356,9.2835,9.3415,121400.0],["2013-12-10",9.3415,9.3632,9.2907,9.298,92200.0],["2013-12-11",9.298,9.3342,9.2255,9.327,77400.0],["2013-12-12",9.2762,9.4067,9.1313,9.1965,237500.0],["2013-12-13",9.2183,9.2907,9.153,9.2617,56400.0],["2013-12-16",9.3125,9.3125,9.1458,9.2255,81800.0],["2013-12-17",9.2038,9.2255,9.0806,9.0878,99000.0],["2013-12-18",9.1023,9.2038,9.0516,9.153,100700.0],["2013-12-19",9.0951,9.1603,9.0371,9.0661,61100.0],["2013-12-20",9.0588,9.2328,9.0588,9.2328,107100.0],["2013-12-23",9.269,9.3125,9.124,9.1603,102100.0],["2013-12-24",9.153,9.211,9.1023,9.182,74500.0],["2013-12-26",9.211,9.3052,9.1168,9.1893,60000.0],["2013-12-27",9.0081,9.153,9.0081,9.1023,214300.0],["2013-12-30",9.0951,9.1458,9.0806,9.1096,146300.0],["2013-12-31",9.1385,9.211,9.1096,9.1893,66600.0],["2014-01-02",9.211,9.24,9.1675,9.1675,60800.0],["2014-01-03",9.2255,9.2328,9.1675,9.1965,74900.0],["2014-01-06",9.2545,9.3415,9.1893,9.327,118100.0],["2014-01-07",9.3342,9.3487,9.1385,9.182,69100.0],["2014-01-08",9.182,9.3342,9.1675,9.3125,63000.0],["2014-01-09",9.269,9.3125,9.211,9.2328,87900.0],["2014-01-10",9.2038,9.298,9.1893,9.2762,71300.0],["2014-01-13",9.2907,9.3632,9.2617,9.3125,113500.0],["2014-01-14",9.327,9.327,9.1675,9.1893,123700.0],["2014-01-15",9.1893,9.2472,9.153,9.1603,109800.0],["2014-01-16",9.211,9.4936,9.211,9.4574,128500.0],["2014-01-17",9.5154,9.5154,9.3197,9.3777,114600.0],["2014-01-21",9.4502,9.5371,9.3922,9.4864,102800.0],["2014-01-22",9.4864,9.5154,9.3994,9.3994,79400.0],["2014-01-23",9.3632,9.3922,9.2835,9.3632,76000.0],["2014-01-24",9.3704,9.4429,9.356,9.3632,74100.0],["2014-01-27",9.3922,9.3994,9.2762,9.2835,85200.0],["2014-01-28",9.2835,9.3197,9.2545,9.298,103400.0],["2014-01-29",9.2835,9.3415,9.2472,9.2835,175300.0],["2014-01-30",9.2762,9.3994,9.2762,9.3849,89000.0],["2014-01-31",9.3125,9.5371,9.2907,9.5154,81800.0],["2014-02-03",9.5734,9.5734,9.3197,9.3487,131200.0],["2014-02-04",9.3704,9.3922,9.2038,9.3197,65400.0],["2014-02-05",9.2907,9.4429,9.211,9.3922,105300.0],["2014-02-06",9.356,9.5734,9.3487,9.5444,57900.0],["2014-02-07",9.6024,9.7183,9.5951,9.6966,68400.0],["2014-02-10",9.7038,9.7038,9.6096,9.6386,77000.0],["2014-02-11",9.6386,9.7256,9.6241,9.7038,86100.0],["2014-02-12",9.6966,9.8632,9.6966,9.8125,83600.0],["2014-02-13",9.769,9.8922,9.7183,9.8488,101500.0],["2014-02-14",9.8198,9.8777,9.7763,9.8415,118700.0],["2014-02-18",9.8705,9.9067,9.8488,9.885,66000.0],["2014-02-19",9.8777,9.8777,9.6748,9.7111,133200.0],["2014-02-20",8.6892,9.0081,8.4936,8.9791,562600.0],["2014-02-21",8.7472,8.8342,8.6457,8.8342,297000.0],["2014-02-24",8.8124,8.8124,8.5225,8.5515,223000.0],["2014-02-25",8.5298,8.6167,8.5008,8.5298,183300.0],["2014-02-26",8.5153,8.5443,8.3559,8.3993,403700.0],["2014-02-27",8.3704,8.4573,8.2544,8.2761,278000.0],["2014-02-28",8.2997,8.5129,8.2335,8.4687,227500.0],["2014-03-03",8.4393,8.4908,8.2776,8.4173,205300.0],["2014-03-04",8.454,8.5864,8.4246,8.5717,288400.0],["2014-03-05",8.6011,8.7113,8.5496,8.6452,251800.0],["2014-03-06",8.6746,8.7554,8.6305,8.6819,153400.0],["2014-03-07",8.6158,8.6746,8.454,8.4908,100100.0],["2014-03-10",8.4908,8.4908,8.3511,8.3879,118400.0],["2014-03-11",8.3805,8.454,8.3364,8.4246,81100.0],["2014-03-12",8.3879,8.4393,8.3732,8.4393,86600.0],["2014-03-13",8.4393,8.4687,8.3879,8.4173,65200.0],["2014-03-14",8.3879,8.4834,8.3585,8.3952,61500.0],["2014-03-17",8.4173,8.5055,8.3879,8.4834,94900.0],["2014-03-18",8.4687,8.6084,8.4687,8.557,86700.0],["2014-03-19",8.5055,8.5129,8.2923,8.3658,134200.0],["2014-03-20",8.3291,8.3291,8.2629,8.307,90200.0],["2014-03-21",8.3658,8.3805,8.2409,8.2776,201100.0],["2014-03-24",8.2703,8.3585,8.2409,8.3511,81000.0],["2014-03-25",8.3291,8.4026,8.3291,8.3879,147100.0],["2014-03-26",8.3952,8.4687,8.3585,8.4614,86300.0],["2014-03-27",8.4761,8.5423,8.4614,8.5423,101400.0],["2014-03-28",8.5276,8.5423,8.4393,8.4834,126100.0],["2014-03-31",8.4982,8.5864,8.4761,8.557,145100.0],["2014-04-01",8.5496,8.6011,8.4981,8.5202,107700.0],["2014-04-02",8.5423,8.5423,8.4687,8.4982,97400.0],["2014-04-03",8.4982,8.5643,8.432,8.432,83500.0],["2014-04-04",8.4687,8.5055,8.432,8.4393,100500.0],["2014-04-07",8.432,8.5423,8.432,8.5276,120800.0],["2014-04-08",8.5496,8.6378,8.5276,8.5864,117500.0],["2014-04-09",8.5864,8.8363,8.579,8.7481,261900.0],["2014-04-10",8.6819,8.8951,8.6819,8.8657,162200.0],["2014-04-11",8.8878,8.9098,8.7554,8.7922,123600.0],["2014-04-14",8.7922,8.8216,8.726,8.7481,136600.0],["2014-04-15",8.7187,8.7628,8.6819,8.7628,101600.0],["2014-04-16",8.7554,8.8216,8.7407,8.7996,182200.0],["2014-04-17",8.7775,8.829,8.7407,8.7702,116300.0],["2014-04-21",8.7407,8.7481,8.6378,8.704,177600.0],["2014-04-22",8.704,8.704,8.5717,8.6084,107200.0],["2014-04-23",8.5717,8.6452,8.5276,8.5423,104500.0],["2014-04-24",8.5643,8.7187,8.5349,8.704,133100.0],["2014-04-25",8.6893,8.7922,8.6819,8.7628,265000.0],["2014-04-28",8.7481,8.7702,8.6966,8.726,108500.0],["2014-04-29",8.8584,9.0201,8.8069,8.9025,459800.0],["2014-04-30",8.8878,9.0863,8.8731,8.9833,181600.0],["2014-05-01",8.9907,9.0568,8.9098,8.9613,118600.0],["2014-05-02",8.9245,8.9466,8.851,8.8804,75500.0],["2014-05-05",8.8731,8.9025,8.8069,8.851,89800.0],["2014-05-06",8.8951,8.9392,8.851,8.8951,100300.0],["2014-05-07",8.9172,8.9245,8.8584,8.8951,119200.0],["2014-05-08",8.8878,8.9245,8.7849,8.8143,182500.0],["2014-05-09",8.7922,8.8143,8.7113,8.7481,121900.0],["2014-05-12",8.7481,8.7996,8.7113,8.7702,123900.0],["2014-05-13",8.7849,8.7996,8.7481,8.7775,89500.0],["2014-05-14",8.7996,8.998,8.7922,8.9686,152000.0],["2014-05-15",8.998,9.0274,8.9172,9.0201,123900.0],["2014-05-16",8.9907,9.0936,8.976,9.0495,75900.0],["2014-05-19",9.0201,9.0642,8.976,8.9833,53600.0],["2014-05-20",8.976,9.0054,8.9392,8.9686,64300.0],["2014-05-21",8.9392,9.0054,8.8731,8.9833,72200.0],["2014-05-22",8.9613,9.0863,8.9319,9.0422,65000.0],["2014-05-23",9.0495,9.1157,9.0348,9.0863,106000.0],["2014-05-27",9.123,9.123,8.9907,9.0495,79800.0],["2014-05-28",9.0689,9.1807,8.9273,8.9496,155000.0],["2014-05-29",8.9496,9.0838,8.9273,8.9645,94800.0],["2014-05-30",8.9273,8.9795,8.9049,8.9347,96700.0],["2014-06-02",8.9049,8.9422,8.8304,8.8528,94400.0],["2014-06-03",8.8304,8.8379,8.741,8.8081,87800.0],["2014-06-04",8.8155,8.823,8.7037,8.7335,172600.0],["2014-06-05",8.7634,8.7634,8.6739,8.7112,80100.0],["2014-06-06",8.6814,8.6888,8.6069,8.6292,103200.0],["2014-06-09",8.659,8.6963,8.6143,8.6665,113600.0],["2014-06-10",8.6739,8.8379,8.6739,8.7857,139300.0],["2014-06-11",8.8081,8.8975,8.7932,8.8528,86800.0],["2014-06-12",8.8975,8.8975,8.7932,8.8453,60000.0],["2014-06-13",8.8826,8.89,8.8379,8.8751,62100.0],["2014-06-16",8.8751,8.9124,8.8379,8.8751,60100.0],["2014-06-17",8.8826,8.9198,8.8528,8.9049,85200.0],["2014-06-18",8.8826,8.9124,8.8528,8.9124,76200.0],["2014-06-19",8.9198,8.9496,8.8677,8.9049,85300.0],["2014-06-20",8.9422,8.9795,8.8677,8.9422,115200.0],["2014-06-23",8.9273,8.972,8.89,8.9422,69100.0],["2014-06-24",8.9571,8.9571,8.8006,8.8379,113800.0],["2014-06-25",8.8379,8.89,8.8379,8.8453,51200.0],["2014-06-26",8.8453,8.9944,8.8453,8.9795,78200.0],["2014-06-27",8.9869,9.0838,8.9795,9.0689,52000.0],["2014-06-30",9.0465,9.1434,9.0465,9.1434,113400.0],["2014-07-01",9.1136,9.1359,9.0465,9.0465,34300.0],["2014-07-02",9.1061,9.2254,9.1061,9.1807,146100.0],["2014-07-03",9.203,9.203,9.0614,9.1061,61800.0],["2014-07-07",9.054,9.0614,8.9198,8.9422,97500.0],["2014-07-08",8.9646,8.9646,8.8677,8.9124,58200.0],["2014-07-09",8.9124,8.9646,8.8975,8.9347,54700.0],["2014-07-10",8.89,8.9571,8.8528,8.9496,64100.0],["2014-07-11",8.9124,8.9124,8.8379,8.89,61700.0],["2014-07-14",8.8677,8.8826,8.8304,8.8751,84500.0],["2014-07-15",8.8602,8.8602,8.7783,8.7932,83100.0],["2014-07-16",8.7783,8.8677,8.7484,8.8677,61300.0],["2014-07-17",8.8304,8.8304,8.7335,8.7484,62300.0],["2014-07-18",8.7484,8.823,8.7484,8.7634,38900.0],["2014-07-21",8.7634,8.8006,8.7037,8.7783,64800.0],["2014-07-22",8.7708,8.8155,8.7559,8.7857,84100.0],["2014-07-23",8.7932,8.8453,8.7559,8.8453,111300.0],["2014-07-24",8.8379,8.8379,8.7708,8.7932,44500.0],["2014-07-25",8.7559,8.823,8.7335,8.741,57700.0],["2014-07-28",8.741,8.7559,8.659,8.6888,72600.0],["2014-07-29",8.7112,8.7932,8.6739,8.7037,73500.0],["2014-07-30",8.6441,8.6665,8.5323,8.5771,136200.0],["2014-07-31",8.5472,8.5771,8.428,8.5472,112200.0],["2014-08-01",8.5174,8.5622,8.4355,8.5174,76200.0],["2014-08-04",8.5472,8.5472,8.428,8.4951,66800.0],["2014-08-05",8.51,8.5174,8.4504,8.4802,96100.0],["2014-08-06",8.4951,8.4951,8.3982,8.4653,143100.0],["2014-08-07",8.4355,8.4802,8.3833,8.4131,97500.0],["2014-08-08",8.4057,8.4206,8.3311,8.3982,123000.0],["2014-08-11",8.3833,8.4802,8.3833,8.4578,235600.0],["2014-08-12",8.4206,8.5249,8.4131,8.5025,65300.0],["2014-08-13",8.4951,8.592,8.4727,8.5547,71300.0],["2014-08-14",8.5547,8.6516,8.5472,8.6292,91400.0],["2014-08-15",8.6292,8.7261,8.5845,8.7186,141800.0],["2014-08-18",8.7335,8.7634,8.7037,8.7112,56000.0],["2014-08-19",8.741,8.7708,8.6888,8.741,124200.0],["2014-08-20",8.741,8.7932,8.7186,8.7559,69200.0],["2014-08-21",8.7186,8.7932,8.7186,8.7484,87100.0],["2014-08-22",8.7634,8.7634,8.659,8.7037,88100.0],["2014-08-25",8.6814,8.741,8.659,8.6963,92200.0],["2014-08-26",8.7261,8.7932,8.6963,8.7186,105900.0],["2014-08-27",8.8124,8.8124,8.6688,8.7519,121300.0],["2014-08-28",8.7519,8.8426,8.7141,8.8426,105500.0],["2014-08-29",8.7972,8.8501,8.6914,8.7141,144400.0],["2014-09-02",8.6914,8.6914,8.5327,8.5327,123900.0],["2014-09-03",8.5856,8.6612,8.563,8.6159,82900.0],["2014-09-04",8.6159,8.6536,8.5176,8.5705,108700.0],["2014-09-05",8.5705,8.5705,8.5025,8.5176,102800.0],["2014-09-08",8.5025,8.5176,8.2758,8.306,188300.0],["2014-09-09",8.2455,8.2833,8.1246,8.2002,183500.0],["2014-09-10",8.1624,8.2229,8.1095,8.1548,178200.0],["2014-09-11",8.0868,8.117,7.9281,7.9659,291800.0],["2014-09-12",7.9357,7.9432,7.8298,7.8828,172800.0],["2014-09-15",7.9205,7.9281,7.8374,7.8903,246400.0],["2014-09-16",8.0793,8.442,8.0793,8.4269,371500.0],["2014-09-17",8.4194,8.5932,8.306,8.3211,163300.0],["2014-09-18",8.3589,8.3891,8.2153,8.2833,106200.0],["2014-09-19",8.2833,8.3967,8.238,8.3135,198500.0],["2014-09-22",8.2984,8.2984,8.1775,8.2304,116600.0],["2014-09-23",8.238,8.2531,8.0868,8.117,119400.0],["2014-09-24",8.0566,8.0793,7.9734,8.0339,188700.0],["2014-09-25",7.9734,8.0037,7.8979,7.9281,139200.0],["2014-09-26",7.9357,8.0188,7.8828,7.981,112000.0],["2014-09-29",7.9357,7.981,7.8979,7.9583,89900.0],["2014-09-30",7.9205,7.9583,7.7996,7.9357,130200.0],["2014-10-01",7.9357,8.0415,7.913,7.9583,118800.0],["2014-10-02",7.9659,7.9659,7.7845,7.9205,277700.0],["2014-10-03",7.8828,7.913,7.8147,7.8525,127800.0],["2014-10-06",7.8752,7.9281,7.8223,7.8752,208000.0],["2014-10-07",7.8752,7.9508,7.8601,7.9281,116100.0],["2014-10-08",7.9205,7.9205,7.7543,7.8525,135900.0],["2014-10-09",7.8147,7.8525,7.6258,7.6636,134200.0],["2014-10-10",7.6485,7.6787,7.4444,7.4897,162200.0],["2014-10-13",7.4897,7.5956,7.3764,7.3764,169200.0],["2014-10-14",7.3613,7.4671,7.3462,7.3537,264600.0],["2014-10-15",7.3235,7.331,7.0514,7.195,181200.0],["2014-10-16",7.1194,7.4142,7.1043,7.3461,124300.0],["2014-10-17",7.3915,7.4066,7.263,7.2932,115900.0],["2014-10-20",7.2403,7.3235,7.195,7.3008,105200.0],["2014-10-21",7.3235,7.5124,7.2781,7.4595,100300.0],["2014-10-22",7.4595,7.4595,7.1043,7.127,229500.0],["2014-10-23",7.1723,7.3159,7.1648,7.2932,167100.0],["2014-10-24",7.3386,7.4368,7.331,7.4217,157800.0],["2014-10-27",7.4066,7.4671,7.3386,7.4142,133700.0],["2014-10-28",7.4217,7.52,7.4142,7.4897,143500.0],["2014-10-29",7.5427,7.5956,7.4217,7.4822,152600.0],["2014-10-30",7.4142,7.4368,7.1421,7.4293,238900.0],["2014-10-31",7.3991,7.4066,7.2932,7.3386,214200.0],["2014-11-03",7.3084,7.331,7.1421,7.1799,189400.0],["2014-11-04",7.1421,7.1874,6.8851,6.9078,279500.0],["2014-11-05",6.938,6.9909,6.9002,6.9834,310700.0],["2014-11-06",6.9456,7.0136,6.9456,6.9834,174500.0],["2014-11-07",7.0287,7.2101,7.0136,7.1648,308600.0],["2014-11-10",7.2101,7.2781,7.1496,7.2026,167400.0],["2014-11-11",7.2101,7.3537,7.2101,7.3537,354900.0],["2014-11-12",7.3613,7.5578,7.3386,7.5049,463700.0],["2014-11-13",7.4671,7.4822,7.3839,7.4142,248600.0],["2014-11-14",7.4368,7.5804,7.3688,7.4746,300700.0],["2014-11-17",7.4444,7.6182,7.4444,7.6182,386900.0],["2014-11-18",7.6107,7.7618,7.6107,7.724,312000.0],["2014-11-19",7.7316,7.7769,7.6409,7.6485,288400.0],["2014-11-20",7.6485,7.7392,7.6258,7.6711,166800.0],["2014-11-21",7.7694,7.8072,7.7165,7.7392,179600.0],["2014-11-24",7.7467,7.7467,7.5653,7.6485,328100.0],["2014-11-25",7.6863,7.7618,7.6409,7.6863,251900.0],["2014-11-26",7.5578,7.6938,7.4973,7.6409,102500.0],["2014-11-28",7.3235,7.5124,7.3235,7.4444,111600.0],["2014-12-01",7.4217,7.5427,7.1874,7.2932,216100.0],["2014-12-02",7.2932,7.3991,7.1345,7.2252,178600.0],["2014-12-03",7.2252,7.2932,7.059,7.0741,272300.0],["2014-12-04",7.0287,7.0287,6.8322,6.87,254900.0],["2014-12-05",6.8247,6.9078,6.7113,6.8095,297100.0],["2014-12-08",6.7642,6.8171,6.7264,6.7415,280700.0],["2014-12-09",6.666,6.87,6.666,6.8625,308200.0],["2014-12-10",6.8247,6.8473,6.6282,6.6584,216500.0],["2014-12-11",6.6433,6.8171,6.6357,6.6735,211500.0],["2014-12-12",6.613,6.7037,6.4846,6.4997,232800.0],["2014-12-15",6.4921,6.5299,6.2654,6.3485,442300.0],["2014-12-16",6.3788,6.6055,6.3712,6.4619,249200.0],["2014-12-17",6.477,6.6735,6.4317,6.6357,278800.0],["2014-12-18",6.6886,6.7869,6.6206,6.7793,216900.0],["2014-12-19",6.7869,6.9834,6.7415,6.938,421900.0],["2014-12-22",6.9531,6.9683,6.8247,6.8398,320300.0],["2014-12-23",6.8322,6.9531,6.8171,6.9229,161700.0],["2014-12-24",6.9002,6.9456,6.8473,6.9154,69100.0],["2014-12-26",6.9456,6.9909,6.8927,6.8927,74700.0],["2014-12-29",6.8927,6.9305,6.8625,6.8625,186500.0],["2014-12-30",6.8625,6.9229,6.8171,6.8851,192900.0],["2014-12-31",6.8549,6.9229,6.8171,6.8473,154500.0],["2015-01-02",6.8398,6.9305,6.8171,6.8927,158400.0],["2015-01-05",6.8549,6.8776,6.7415,6.8171,204300.0],["2015-01-06",6.802,6.8398,6.6962,6.6962,129600.0],["2015-01-07",6.7566,6.8776,6.6811,6.87,177700.0],["2015-01-08",6.8851,7.0136,6.8776,6.9909,172400.0],["2015-01-09",6.9758,7.0665,6.9531,6.9607,135700.0],["2015-01-12",6.9002,6.9154,6.7869,6.8927,171600.0],["2015-01-13",6.9078,6.9683,6.8171,6.8851,115600.0],["2015-01-14",6.8322,6.9002,6.734,6.87,128700.0],["2015-01-15",6.9154,7.0438,6.87,6.9078,166000.0],["2015-01-16",6.8473,7.0287,6.8473,7.0287,100000.0],["2015-01-20",6.9985,7.0136,6.802,6.8171,179700.0],["2015-01-21",6.8322,6.8473,6.7037,6.7189,305700.0],["2015-01-22",6.7113,6.8095,6.7113,6.7642,168500.0],["2015-01-23",6.7491,6.8473,6.6962,6.6962,195700.0],["2015-01-26",6.7037,6.7491,6.6735,6.6886,109700.0],["2015-01-27",6.6357,6.7944,6.6206,6.7566,174200.0],["2015-01-28",6.7793,6.8398,6.6811,6.7264,164100.0],["2015-01-29",6.6886,6.7264,6.5753,6.6055,163000.0],["2015-01-30",6.5224,6.6811,6.5148,6.5979,106300.0],["2015-02-02",6.6659,6.7491,6.6206,6.7264,141200.0],["2015-02-03",6.7642,6.9607,6.7113,6.8625,208300.0],["2015-02-04",6.802,6.8322,6.6508,6.6811,253500.0],["2015-02-05",6.7113,6.8322,6.6811,6.8095,150300.0],["2015-02-06",6.7718,6.802,6.6055,6.6433,147100.0],["2015-02-09",6.7113,6.7264,6.5979,6.6357,174700.0],["2015-02-10",6.6282,6.6433,6.477,6.5072,197500.0],["2015-02-11",6.477,6.5904,6.4543,6.5375,182100.0],["2015-02-12",6.5979,6.6357,6.5526,6.5828,113600.0],["2015-02-13",6.6357,6.6735,6.5753,6.6206,153200.0],["2015-02-17",6.6886,6.7037,6.6206,6.6811,293200.0],["2015-02-18",6.6433,6.7869,6.6282,6.7718,236700.0],["2015-02-19",6.8549,7.0967,6.8398,6.9078,465800.0],["2015-02-20",6.9229,7.2101,6.8473,7.2101,647400.0],["2015-02-23",7.1648,7.3537,7.1043,7.3235,324600.0],["2015-02-24",7.2857,7.331,7.2479,7.3159,373300.0],["2015-02-25",7.3462,7.3839,7.3008,7.3537,178600.0],["2015-02-26",7.3729,7.3729,7.1427,7.1581,228700.0],["2015-02-27",7.2041,7.2501,7.1811,7.2271,242500.0],["2015-03-02",7.1888,7.1888,6.9663,7.0507,124400.0],["2015-03-03",7.1197,7.1504,7.0353,7.043,152400.0],["2015-03-04",7.043,7.1734,6.9893,7.1197,161300.0],["2015-03-05",7.0967,7.1888,6.9663,6.9816,205200.0],["2015-03-06",6.9202,7.0967,6.9202,7.0737,272500.0],["2015-03-09",7.0967,7.0967,6.8589,6.8972,129100.0],["2015-03-10",6.8742,6.9202,6.8205,6.8512,110100.0],["2015-03-11",6.8665,6.8665,6.7054,6.8052,105000.0],["2015-03-12",6.8895,6.9049,6.8052,6.8589,81900.0],["2015-03-13",6.8358,6.8665,6.7668,6.8589,86200.0],["2015-03-16",6.8742,6.9739,6.8205,6.8358,115700.0],["2015-03-17",6.8205,6.9279,6.7668,6.8512,140500.0],["2015-03-18",6.8282,7.089,6.7745,7.066,200700.0],["2015-03-19",6.9663,7.0507,6.9126,6.9509,87500.0],["2015-03-20",6.997,7.1734,6.9739,7.0276,345900.0],["2015-03-23",7.1888,7.3269,7.1197,7.2962,257600.0],["2015-03-24",7.3115,7.3959,7.2425,7.3575,186000.0],["2015-03-25",7.3882,7.3882,7.112,7.1427,293400.0],["2015-03-26",7.1734,7.2194,7.112,7.1657,128100.0],["2015-03-27",7.1734,7.2118,7.0813,7.0967,97500.0],["2015-03-30",7.0737,7.1581,7.0583,7.0813,67000.0],["2015-03-31",7.0276,7.1351,7.02,7.1351,84800.0],["2015-04-01",7.112,7.1734,7.089,7.1427,92000.0],["2015-04-02",7.135,7.1888,7.1274,7.1427,87200.0],["2015-04-06",7.1888,7.3729,7.1811,7.2578,134500.0],["2015-04-07",7.2501,7.3115,7.1811,7.2041,150900.0],["2015-04-08",7.2808,7.2962,7.1504,7.1964,112400.0],["2015-04-09",7.1888,7.3038,7.1657,7.2501,143300.0],["2015-04-10",7.2578,7.3269,7.2194,7.3115,146700.0],["2015-04-13",7.2731,7.3345,7.2348,7.2885,130200.0],["2015-04-14",7.3575,7.4036,7.3192,7.3729,121900.0],["2015-04-15",7.3499,7.58,7.3422,7.4573,144500.0],["2015-04-16",7.5263,7.6491,7.5187,7.5954,106600.0],["2015-04-17",7.557,7.6261,7.5033,7.6261,108100.0],["2015-04-20",7.6184,7.7488,7.6184,7.6414,129800.0],["2015-04-21",7.6337,7.6721,7.5187,7.5263,60600.0],["2015-04-22",7.557,7.7718,7.5493,7.7181,132800.0],["2015-04-23",7.7411,7.7795,7.6261,7.7181,80100.0],["2015-04-24",7.7335,7.7949,7.6721,7.7565,108200.0],["2015-04-27",7.7948,7.8332,7.7488,7.7872,111300.0],["2015-04-28",7.8179,7.9636,7.8179,7.8639,175300.0],["2015-04-29",7.8639,7.8716,7.7258,7.7642,132700.0],["2015-04-30",7.7105,7.7488,7.5417,7.6107,246300.0],["2015-05-01",7.603,7.603,7.5033,7.5187,114800.0],["2015-05-04",7.5493,7.6568,7.534,7.58,58700.0],["2015-05-05",7.5877,7.6107,7.4496,7.4803,114800.0],["2015-05-06",7.4112,7.4112,7.1197,7.1888,336500.0],["2015-05-07",7.1964,7.2118,7.089,7.1888,121000.0],["2015-05-08",7.2425,7.3115,7.1811,7.2348,124900.0],["2015-05-11",7.2808,7.3115,7.1657,7.1811,185100.0],["2015-05-12",7.1734,7.2194,7.1044,7.1351,91000.0],["2015-05-13",7.1581,7.1734,7.02,7.0583,160000.0],["2015-05-14",7.1197,7.1351,7.0583,7.0967,86100.0],["2015-05-15",7.089,7.1274,7.0276,7.0967,107400.0],["2015-05-18",7.0353,7.0967,7.0353,7.0737,61600.0],["2015-05-19",7.02,7.0276,6.8282,6.8358,160800.0],["2015-05-20",6.8742,6.9356,6.8665,6.9279,190200.0],["2015-05-21",6.9356,6.9586,6.8972,6.9586,57700.0],["2015-05-22",6.9126,6.9739,6.8819,6.8895,97300.0],["2015-05-26",6.8282,6.8589,6.6901,6.7208,134100.0],["2015-05-27",6.7361,6.7514,6.6824,6.7438,115800.0],["2015-05-28",6.6853,6.7867,6.6073,6.7867,115800.0],["2015-05-29",6.7321,6.7945,6.6697,6.7789,124800.0],["2015-06-01",6.7711,6.7711,6.6541,6.6619,238500.0],["2015-06-02",6.6775,6.7789,6.6775,6.7633,276900.0],["2015-06-03",6.7165,6.7321,6.5683,6.5683,296300.0],["2015-06-04",6.5293,6.5293,6.3108,6.3264,282100.0],["2015-06-05",6.2796,6.3576,6.2406,6.2484,218200.0],["2015-06-08",6.2796,6.2796,6.0222,6.1002,258600.0],["2015-06-09",6.1392,6.2484,6.108,6.2406,211300.0],["2015-06-10",6.3186,6.4044,6.3186,6.381,180000.0],["2015-06-11",6.4044,6.4044,6.2952,6.3186,116900.0],["2015-06-12",6.2484,6.264,6.147,6.1782,120800.0],["2015-06-15",6.147,6.2328,6.1392,6.2016,126300.0],["2015-06-16",6.2172,6.225,6.1626,6.1782,89500.0],["2015-06-17",6.186,6.225,6.1392,6.2016,120800.0],["2015-06-18",6.2406,6.264,6.1704,6.186,102900.0],["2015-06-19",6.1704,6.2718,6.147,6.264,226900.0],["2015-06-22",6.2562,6.3498,6.2484,6.3108,279900.0],["2015-06-23",6.303,6.4356,6.2952,6.4122,184900.0],["2015-06-24",6.3966,6.4824,6.381,6.3966,141800.0],["2015-06-25",6.4122,6.459,6.3654,6.4278,89200.0],["2015-06-26",6.4278,6.4278,6.2796,6.3498,127600.0],["2015-06-29",6.2952,6.2952,6.1158,6.1236,292100.0],["2015-06-30",6.1002,6.1314,6.0066,6.0456,141000.0],["2015-07-01",6.0534,6.1002,5.952,5.9676,72600.0],["2015-07-02",5.991,6.03,5.9598,6.0222,73300.0],["2015-07-06",5.9598,5.9832,5.8974,5.8974,86700.0],["2015-07-07",5.8584,5.9364,5.7726,5.9286,121000.0],["2015-07-08",5.8896,5.9676,5.757,5.8116,103600.0],["2015-07-09",5.8584,5.874,5.6166,5.6556,147000.0],["2015-07-10",5.6634,5.8428,5.64,5.8038,147000.0],["2015-07-13",5.8038,5.874,5.7258,5.8584,129700.0],["2015-07-14",5.835,5.874,5.796,5.874,50400.0],["2015-07-15",5.835,5.835,5.7102,5.7414,70400.0],["2015-07-16",5.7336,5.835,5.718,5.8194,80700.0],["2015-07-17",5.8116,5.8116,5.7024,5.7102,78700.0],["2015-07-20",5.7024,5.7102,5.5464,5.562,90900.0],["2015-07-21",5.5464,5.5698,5.4293,5.4371,114000.0],["2015-07-22",5.4059,5.5386,5.3903,5.4683,70400.0],["2015-07-23",5.5074,5.5386,5.4605,5.5308,113500.0],["2015-07-24",5.5152,5.5152,5.3981,5.4215,69100.0],["2015-07-27",5.4059,5.4371,5.2187,5.2733,123700.0],["2015-07-28",5.1251,5.1641,5.0159,5.1563,219700.0],["2015-07-29",5.1095,5.1251,4.9613,5.0159,193300.0],["2015-07-30",4.9925,5.0081,4.8131,4.8287,217600.0],["2015-07-31",4.8521,4.9535,4.8443,4.9379,174600.0],["2015-08-03",4.8833,4.9301,4.7819,4.8209,117700.0],["2015-08-04",4.8677,4.8755,4.5947,4.6493,222100.0],["2015-08-05",4.6727,4.7117,4.4308,4.4308,195500.0],["2015-08-06",4.4464,4.5323,4.3606,4.5245,199800.0],["2015-08-07",4.5011,4.6337,4.423,4.462,110100.0],["2015-08-10",4.4854,4.4854,4.384,4.4464,125800.0],["2015-08-11",4.4074,4.4074,4.2514,4.3216,138900.0],["2015-08-12",4.345,4.4152,4.3216,4.3996,110200.0],["2015-08-13",4.384,4.384,4.189,4.2436,187000.0],["2015-08-14",4.2592,4.2982,4.2202,4.2358,88400.0],["2015-08-17",4.2124,4.2202,4.15,4.1968,190500.0],["2015-08-18",4.2046,4.2202,4.1266,4.1578,152500.0],["2015-08-19",4.1578,4.1578,3.9862,4.0252,156300.0],["2015-08-20",4.0174,4.0174,3.8692,3.877,205000.0],["2015-08-21",3.877,3.9082,3.7756,3.7912,174000.0],["2015-08-24",3.8146,3.9472,3.643,3.6586,545600.0],["2015-08-25",3.916,3.955,3.6898,3.6898,270900.0],["2015-08-26",3.9784,3.9784,3.7444,3.8926,337000.0],["2015-08-27",3.9316,4.1422,3.9004,4.1344,269200.0],["2015-08-28",4.1792,4.2193,4.0672,4.1792,186300.0],["2015-08-31",4.1392,4.1632,3.9471,4.0191,255200.0],["2015-09-01",3.9631,3.9631,3.7549,3.7709,158600.0],["2015-09-02",3.819,3.835,3.6508,3.6749,130400.0],["2015-09-03",3.6909,3.811,3.6669,3.7549,167100.0],["2015-09-04",3.7629,3.7789,3.5788,3.6028,159800.0],["2015-09-08",3.6188,3.6188,3.4026,3.4747,304900.0],["2015-09-09",3.5147,3.5388,3.3866,3.4187,203900.0],["2015-09-10",3.4427,3.5307,3.3866,3.4827,192400.0],["2015-09-11",3.4507,3.4587,3.3786,3.4427,195200.0],["2015-09-14",3.4747,3.4747,3.3786,3.3866,130600.0],["2015-09-15",3.4187,3.4667,3.3706,3.4667,161900.0],["2015-09-16",3.5227,3.6989,3.5147,3.6749,411300.0],["2015-09-17",3.6669,3.891,3.6188,3.819,220600.0],["2015-09-18",3.819,3.891,3.6348,3.7469,334300.0],["2015-09-21",3.7389,3.7869,3.6108,3.6508,233000.0],["2015-09-22",3.6749,3.7629,3.5948,3.6829,230300.0],["2015-09-23",3.6989,3.7229,3.5948,3.6108,172100.0],["2015-09-24",3.5548,3.6669,3.5548,3.6348,116300.0],["2015-09-25",3.6749,3.7709,3.6028,3.7709,203600.0],["2015-09-28",3.7469,3.7469,3.6749,3.7069,164300.0],["2015-09-29",3.6829,3.6829,3.5388,3.5708,237400.0],["2015-09-30",3.6268,3.7309,3.5948,3.7229,199200.0],["2015-10-01",3.803,3.899,3.7869,3.827,197300.0],["2015-10-02",3.819,3.9791,3.819,3.923,227900.0],["2015-10-05",3.9231,4.1873,3.9231,4.1632,125400.0],["2015-10-06",4.2113,4.2593,4.1552,4.2273,173300.0],["2015-10-07",4.2753,4.3634,4.2353,4.3634,137800.0],["2015-10-08",4.3714,4.3794,4.2673,4.3234,111700.0],["2015-10-09",4.3714,4.4354,4.3154,4.3794,443200.0],["2015-10-12",4.4354,4.4354,4.3234,4.3874,73800.0],["2015-10-13",4.3394,4.3554,4.1953,4.2113,323300.0],["2015-10-14",4.2273,4.2753,4.1793,4.2033,148900.0],["2015-10-15",4.2113,4.2593,4.1312,4.1632,216100.0],["2015-10-16",4.1712,4.1953,4.0992,4.1312,66000.0],["2015-10-19",4.1152,4.1232,4.0351,4.0992,86300.0],["2015-10-20",4.1472,4.2593,4.1072,4.1392,295200.0],["2015-10-21",4.1232,4.2833,3.9951,4.1312,829100.0],["2015-10-22",4.1873,4.3073,4.1712,4.2913,253100.0],["2015-10-23",4.2833,4.2833,4.1953,4.1953,226400.0],["2015-10-26",4.2193,4.2273,4.0431,4.0672,140300.0],["2015-10-27",4.0031,4.0271,3.843,3.875,139800.0],["2015-10-28",3.899,3.9871,3.835,3.867,199600.0],["2015-10-29",3.867,3.867,3.6508,3.7469,249300.0],["2015-10-30",3.7549,3.7869,3.6268,3.7149,176200.0],["2015-11-02",3.7869,3.7949,3.6669,3.7869,160100.0],["2015-11-03",3.803,3.827,3.7149,3.811,327800.0],["2015-11-04",3.795,3.891,3.7309,3.883,378100.0],["2015-11-05",3.883,3.883,3.7149,3.7469,157200.0],["2015-11-06",3.6989,3.7069,3.5227,3.6188,228300.0],["2015-11-09",3.6588,3.7469,3.6188,3.6669,185500.0],["2015-11-10",3.6669,3.7069,3.5548,3.6268,153400.0],["2015-11-11",3.6428,3.6428,3.4667,3.4907,200400.0],["2015-11-12",3.4747,3.5868,3.4507,3.4827,153200.0],["2015-11-13",3.4987,3.5388,3.4427,3.4427,147500.0],["2015-11-16",3.4267,3.6028,3.4267,3.5948,470400.0],["2015-11-17",3.6108,3.6428,3.4267,3.4507,218000.0],["2015-11-18",3.4507,3.5227,3.4107,3.4347,105600.0],["2015-11-19",3.4667,3.4667,3.1625,3.2185,397800.0],["2015-11-20",3.2505,3.2826,3.1945,3.2585,187000.0],["2015-11-23",3.3786,3.7549,3.3786,3.6028,501100.0],["2015-11-24",3.7149,3.7309,3.3386,3.3706,749500.0],["2015-11-25",3.3706,3.4107,3.3066,3.4107,303100.0],["2015-11-27",3.5305,3.5388,3.4313,3.4644,155500.0],["2015-11-30",3.4727,3.4975,3.3073,3.3238,617200.0],["2015-12-01",3.3569,3.3982,3.266,3.2742,237000.0],["2015-12-02",3.2577,3.266,3.1337,3.1419,251100.0],["2015-12-03",3.1419,3.1585,3.0758,3.1254,185600.0],["2015-12-04",3.1006,3.1171,3.0096,3.0344,238000.0],["2015-12-07",2.9931,3.0014,2.8691,2.8691,202600.0],["2015-12-08",2.8029,2.8029,2.6293,2.6541,331000.0],["2015-12-09",2.6541,2.7699,2.588,2.6128,257700.0],["2015-12-10",2.5797,2.6293,2.5218,2.5714,180600.0],["2015-12-11",2.5714,2.5797,2.5218,2.5384,147300.0],["2015-12-14",2.5549,2.5797,2.4722,2.4805,195000.0],["2015-12-15",2.497,2.6458,2.497,2.6045,229700.0],["2015-12-16",2.6624,2.8029,2.5714,2.7947,295700.0],["2015-12-17",2.8195,2.8195,2.7285,2.7864,225500.0],["2015-12-18",2.7781,2.8856,2.7616,2.8856,181900.0],["2015-12-21",2.8856,2.9352,2.8195,2.8443,222100.0],["2015-12-22",2.8277,2.836,2.7368,2.7451,186900.0],["2015-12-23",2.7781,2.9187,2.7699,2.9104,195200.0],["2015-12-24",2.9352,2.9766,2.836,2.9683,98700.0],["2015-12-28",2.9104,2.96,2.8856,2.9435,82000.0],["2015-12-29",2.9518,2.9518,2.8277,2.8443,174500.0],["2015-12-30",2.8195,2.9187,2.7947,2.9104,144000.0],["2015-12-31",2.8939,2.9518,2.8525,2.927,153900.0],["2016-01-04",2.927,2.9352,2.8195,2.8939,218500.0],["2016-01-05",2.9187,2.9187,2.7699,2.7781,195400.0],["2016-01-06",2.7451,2.8277,2.712,2.7203,198000.0],["2016-01-07",2.6706,2.7451,2.4805,2.4887,187700.0],["2016-01-08",2.5135,2.621,2.4722,2.588,208100.0],["2016-01-11",2.6045,2.6376,2.5466,2.6293,180600.0],["2016-01-12",2.6541,2.7203,2.5714,2.6541,104500.0],["2016-01-13",2.7203,2.7203,2.497,2.5135,128900.0],["2016-01-14",2.5218,2.5466,2.3813,2.5218,252000.0],["2016-01-15",2.3316,2.3316,2.1332,2.1497,427500.0],["2016-01-19",2.1497,2.249,2.1332,2.249,238700.0],["2016-01-20",2.1994,2.2738,2.1001,2.2242,269600.0],["2016-01-21",2.2324,2.4143,2.2076,2.3978,186300.0],["2016-01-22",2.4639,2.5962,2.4474,2.5549,204600.0],["2016-01-25",2.5301,2.5301,2.3813,2.3895,174200.0],["2016-01-26",2.4309,2.497,2.4061,2.4805,162300.0],["2016-01-27",2.4805,2.6458,2.4805,2.6376,127800.0],["2016-01-28",2.712,2.7947,2.6954,2.7947,255000.0],["2016-01-29",2.8112,2.9187,2.8029,2.8856,195900.0],["2016-02-01",2.8773,2.9352,2.8195,2.9104,183200.0],["2016-02-02",2.8443,2.927,2.7451,2.9187,149700.0],["2016-02-03",2.9435,3.1171,2.9352,3.1171,196900.0],["2016-02-04",3.1337,3.2246,3.1171,3.1667,147400.0],["2016-02-05",3.1502,3.2246,3.1254,3.1998,101300.0],["2016-02-08",3.1833,3.2908,3.0758,3.2412,241000.0],["2016-02-09",3.2163,3.2577,3.0758,3.0758,114400.0],["2016-02-10",3.0675,3.1006,2.96,2.9683,123800.0],["2016-02-11",2.9022,2.927,2.7947,2.836,176500.0],["2016-02-12",2.8525,2.9518,2.8443,2.9104,110300.0],["2016-02-16",2.9683,3.0014,2.8856,2.96,119000.0],["2016-02-17",3.1337,3.5057,3.1254,3.5057,251000.0],["2016-02-18",3.39,3.4975,3.2908,3.39,403700.0],["2016-02-19",3.3817,3.514,3.3238,3.5057,174300.0],["2016-02-22",3.5553,3.6628,3.5553,3.5884,170300.0],["2016-02-23",3.5223,3.5802,3.4644,3.5802,146100.0],["2016-02-24",3.5057,3.638,3.4644,3.638,130800.0],["2016-02-25",3.6298,3.6628,3.5553,3.6215,103400.0],["2016-02-26",3.6631,3.7131,3.6132,3.6381,142000.0],["2016-02-29",3.6381,3.6798,3.6132,3.6298,101400.0],["2016-03-01",3.6631,3.7713,3.6631,3.7047,139800.0],["2016-03-02",3.7047,3.7547,3.6714,3.7214,119700.0],["2016-03-03",3.7214,3.8546,3.6798,3.7297,181000.0],["2016-03-04",3.7214,3.7713,3.7214,3.738,97900.0],["2016-03-07",3.7131,3.788,3.7047,3.7547,125500.0],["2016-03-08",3.7047,3.738,3.6381,3.6798,195400.0],["2016-03-09",3.6881,3.8796,3.6881,3.813,92200.0],["2016-03-10",3.7963,3.8213,3.7131,3.7214,105600.0],["2016-03-11",3.788,3.8379,3.7547,3.763,98500.0],["2016-03-14",3.7464,3.8296,3.7214,3.8213,106200.0],["2016-03-15",3.7713,3.7797,3.6964,3.7297,79900.0],["2016-03-16",3.7214,3.7297,3.5715,3.6964,148700.0],["2016-03-17",3.738,3.7464,3.6381,3.6714,92800.0],["2016-03-18",3.6631,3.7047,3.5382,3.5382,368100.0],["2016-03-21",3.5799,3.7547,3.5799,3.7464,109300.0],["2016-03-22",3.6964,3.8379,3.6964,3.8213,110500.0],["2016-03-23",3.7713,3.7797,3.6132,3.6132,121600.0],["2016-03-24",3.5882,3.6298,3.5549,3.6048,110300.0],["2016-03-28",3.5882,3.6298,3.5382,3.5965,101700.0],["2016-03-29",3.5715,3.7797,3.5715,3.7464,69200.0],["2016-03-30",3.763,3.8879,3.763,3.8379,98000.0],["2016-03-31",3.813,3.9295,3.813,3.8713,78900.0],["2016-04-01",3.813,3.8296,3.7547,3.8296,42300.0],["2016-04-04",3.788,3.8379,3.763,3.763,63000.0],["2016-04-05",3.738,3.813,3.7047,3.7797,58400.0],["2016-04-06",3.7713,3.788,3.6881,3.7047,74700.0],["2016-04-07",3.6798,3.7464,3.6798,3.738,52300.0],["2016-04-08",3.7963,3.8546,3.763,3.7713,69600.0],["2016-04-11",3.813,3.9545,3.813,3.9545,74500.0],["2016-04-12",3.9462,4.0794,3.9462,4.0627,135800.0],["2016-04-13",4.0711,4.0877,4.0045,4.0128,47000.0],["2016-04-14",3.9961,4.0378,3.9212,3.9295,40400.0],["2016-04-15",3.8962,3.9545,3.8546,3.9212,61200.0],["2016-04-18",3.8879,4.0711,3.8879,4.0211,66200.0],["2016-04-19",4.0627,4.171,4.0544,4.1626,70500.0],["2016-04-20",4.096,4.1876,4.0794,4.1876,73800.0],["2016-04-21",4.1876,4.4707,4.1876,4.3208,254700.0],["2016-04-22",4.2958,4.4623,4.0877,4.1377,276200.0],["2016-04-25",4.1543,4.171,4.0128,4.0877,119100.0],["2016-04-26",4.0794,4.4041,4.0794,4.2709,230300.0],["2016-04-27",4.2958,4.4623,4.2625,4.454,143300.0],["2016-04-28",4.4956,4.5539,4.4207,4.454,132600.0],["2016-04-29",4.504,4.504,4.3208,4.3458,67400.0],["2016-05-02",4.3291,4.4124,4.2542,4.3957,126200.0],["2016-05-03",4.3291,4.3291,4.121,4.2625,139500.0],["2016-05-04",4.0627,4.1793,4.0211,4.1127,181000.0],["2016-05-05",4.146,4.3957,4.146,4.3291,285300.0],["2016-05-06",4.2709,4.454,4.2709,4.429,203800.0],["2016-05-09",4.3791,4.4207,4.3125,4.3624,145600.0],["2016-05-10",4.3375,4.5123,4.3375,4.504,169800.0],["2016-05-11",4.5373,4.6621,4.504,4.5206,289700.0],["2016-05-12",4.5706,4.6788,4.4374,4.504,207800.0],["2016-05-13",4.429,4.4956,4.3874,4.4124,132400.0],["2016-05-16",4.429,4.4457,4.146,4.2792,176400.0],["2016-05-17",4.2209,4.3208,4.0627,4.121,323400.0],["2016-05-18",4.096,4.2709,4.0544,4.1626,122300.0],["2016-05-19",4.121,4.171,4.0211,4.121,120400.0],["2016-05-20",4.121,4.2292,4.121,4.2126,89700.0],["2016-05-23",4.1959,4.2459,4.1793,4.2126,18500.0],["2016-05-24",4.2126,4.2459,4.0794,4.1044,124100.0],["2016-05-25",4.1127,4.1793,4.0877,4.121,64400.0],["2016-05-26",4.1293,4.2043,4.096,4.1293,72400.0],["2016-05-27",4.0627,4.146,4.0045,4.0877,36200.0],["2016-05-31",4.0467,4.1221,4.0215,4.0215,64200.0],["2016-06-01",4.0299,4.0969,3.9545,4.0802,29800.0],["2016-06-02",4.0634,4.1472,4.0383,4.1053,32100.0],["2016-06-03",4.1053,4.298,4.1053,4.2729,168100.0],["2016-06-06",4.2812,4.541,4.2812,4.4991,116600.0],["2016-06-07",4.5661,4.6164,4.5326,4.5912,82200.0],["2016-06-08",4.6331,4.7085,4.5829,4.6499,64800.0],["2016-06-09",4.5996,4.6415,4.5829,4.6164,33500.0],["2016-06-10",4.5829,4.6164,4.4488,4.4991,49200.0],["2016-06-13",4.4488,4.5661,4.432,4.5577,41800.0],["2016-06-14",4.5493,4.5745,4.4656,4.5242,64800.0],["2016-06-15",4.4739,4.5661,4.3902,4.4069,44300.0],["2016-06-16",4.3566,4.3818,4.231,4.3483,58000.0],["2016-06-17",4.3818,4.4907,4.2729,4.2729,81000.0],["2016-06-20",4.3315,4.4488,4.3315,4.3818,55700.0],["2016-06-21",4.3734,4.3818,4.2729,4.3399,94300.0],["2016-06-22",4.3818,4.3902,4.3064,4.3231,54000.0],["2016-06-23",4.3818,4.4069,4.298,4.3734,83900.0],["2016-06-24",4.1807,4.2729,4.1472,4.231,44800.0],["2016-06-27",4.1891,4.1975,3.9796,3.988,86000.0],["2016-06-28",4.055,4.231,4.055,4.2058,47100.0],["2016-06-29",4.2226,4.3315,4.2142,4.2896,36300.0],["2016-06-30",4.2812,4.3818,4.2226,4.3734,52100.0],["2016-07-01",4.3734,4.432,4.3734,4.3985,16500.0],["2016-07-05",4.3734,4.432,4.3231,4.4237,65400.0],["2016-07-06",4.4153,4.4488,4.3399,4.3985,40400.0],["2016-07-07",4.3902,4.4823,4.2812,4.3148,34600.0],["2016-07-08",4.3231,4.3231,4.1975,4.2477,45600.0],["2016-07-11",4.2226,4.2645,4.1556,4.1891,40900.0],["2016-07-12",4.2142,4.298,4.1891,4.231,90200.0],["2016-07-13",4.2394,4.3483,4.1639,4.2058,83300.0],["2016-07-14",4.2142,4.2561,4.1891,4.1891,35800.0],["2016-07-15",4.1723,4.2058,4.1137,4.1556,90700.0],["2016-07-18",4.1137,4.1723,4.0885,4.1388,81400.0],["2016-07-19",4.1221,4.1221,3.988,4.0048,49800.0],["2016-07-20",3.9796,4.0467,3.9042,3.9042,102100.0],["2016-07-21",3.921,3.988,3.9042,3.9713,64000.0],["2016-07-22",3.9712,3.988,3.8958,3.9126,54200.0],["2016-07-25",3.9042,4.1053,3.9042,4.1053,72700.0],["2016-07-26",4.0969,4.1304,4.0048,4.0215,43200.0],["2016-07-27",4.0215,4.0969,3.9377,3.9545,56600.0],["2016-07-28",3.9377,3.988,3.921,3.9545,22400.0],["2016-07-29",3.9377,4.0215,3.9377,4.0048,26400.0],["2016-08-01",3.9796,4.0467,3.8875,3.8958,39100.0],["2016-08-02",3.9377,4.0048,3.8456,3.8791,74600.0],["2016-08-03",3.8958,3.9545,3.8372,3.9545,36600.0],["2016-08-04",3.921,3.988,3.9126,3.9461,30900.0],["2016-08-05",3.9294,4.0048,3.8958,3.9629,65100.0],["2016-08-08",3.9629,3.9964,3.9461,3.9629,126700.0],["2016-08-09",4.0299,4.0969,3.988,4.0048,47600.0],["2016-08-10",4.0131,4.055,3.8623,3.9042,41500.0],["2016-08-11",3.9294,3.9294,3.7786,3.854,71700.0],["2016-08-12",3.8456,3.8623,3.745,3.7702,54200.0],["2016-08-15",3.7618,3.7869,3.7367,3.7367,26400.0],["2016-08-16",3.7534,3.7618,3.7031,3.7199,56500.0],["2016-08-17",3.7115,3.7367,3.6361,3.7031,35700.0],["2016-08-18",3.6864,3.7534,3.678,3.7534,17300.0],["2016-08-19",3.7115,3.7367,3.678,3.7283,71900.0],["2016-08-22",3.7283,3.7283,3.6529,3.6864,28100.0],["2016-08-23",3.7031,3.7618,3.6948,3.7283,29100.0],["2016-08-24",3.7283,3.745,3.6696,3.7031,18900.0],["2016-08-25",3.6948,3.745,3.6864,3.7283,25600.0],["2016-08-26",3.7618,3.7786,3.6445,3.6696,33400.0],["2016-08-29",3.6864,3.745,3.678,3.7367,29800.0],["2016-08-30",3.7122,3.7797,3.7122,3.7291,41000.0],["2016-08-31",3.7206,3.7375,3.6025,3.6616,45300.0],["2016-09-01",3.6531,3.6616,3.5688,3.6278,28500.0],["2016-09-02",3.6194,3.7459,3.6194,3.7459,28200.0],["2016-09-06",3.7544,3.8387,3.7544,3.8303,79000.0],["2016-09-07",3.8556,3.9147,3.8219,3.9062,22400.0],["2016-09-08",3.9147,3.9316,3.8894,3.9316,69400.0],["2016-09-09",3.8725,3.9484,3.8556,3.9316,98200.0],["2016-09-12",3.9062,3.9569,3.8134,3.8641,58800.0],["2016-09-13",3.8134,3.8134,3.6616,3.7713,65200.0],["2016-09-14",3.7206,3.8556,3.7206,3.8472,64200.0],["2016-09-15",3.8556,3.8894,3.8387,3.8556,47800.0],["2016-09-16",3.8134,3.8472,3.7881,3.8387,48800.0],["2016-09-19",3.8641,3.8725,3.7966,3.7966,45800.0],["2016-09-20",3.7966,3.8387,3.7966,3.8303,34000.0],["2016-09-21",3.8472,3.8978,3.8219,3.8894,71000.0],["2016-09-22",3.9062,4.0075,3.9062,3.94,49800.0],["2016-09-23",3.9147,3.9822,3.9147,3.9569,93000.0],["2016-09-26",3.9316,3.9316,3.8134,3.8134,43200.0],["2016-09-27",3.7881,3.8472,3.7459,3.7628,49000.0],["2016-09-28",3.7459,3.8387,3.7038,3.8219,49100.0],["2016-09-29",3.805,3.8303,3.7291,3.7544,30600.0],["2016-09-30",3.7544,3.7797,3.7375,3.7544,33600.0],["2016-10-03",3.7459,3.7628,3.7038,3.7206,34500.0],["2016-10-04",3.7038,3.7628,3.6869,3.7206,102300.0],["2016-10-05",3.7291,3.7291,3.6278,3.6363,30100.0],["2016-10-06",3.611,3.6953,3.611,3.67,28700.0],["2016-10-07",3.6616,3.6616,3.5941,3.6447,99100.0],["2016-10-10",3.6363,3.6784,3.6278,3.6531,15400.0],["2016-10-11",3.6531,3.6616,3.6194,3.6363,55200.0],["2016-10-12",3.6025,3.6953,3.5856,3.6869,37800.0],["2016-10-13",3.6531,3.7206,3.6278,3.7038,26600.0],["2016-10-14",3.6953,3.7881,3.6953,3.7797,35900.0],["2016-10-17",3.7628,3.7713,3.7291,3.7713,38500.0],["2016-10-18",3.7713,3.9062,3.7713,3.8556,65300.0],["2016-10-19",3.8472,3.9484,3.8472,3.8978,69800.0],["2016-10-20",3.8894,3.9569,3.8641,3.9569,65500.0],["2016-10-21",3.9147,3.9484,3.8641,3.8809,62600.0],["2016-10-24",3.8725,3.8725,3.7713,3.8134,27800.0],["2016-10-25",3.8219,3.8387,3.7628,3.7713,85900.0],["2016-10-26",3.7713,3.8556,3.7713,3.7713,33000.0],["2016-10-27",3.7966,3.7966,3.7459,3.7713,14100.0],["2016-10-28",3.7544,3.7881,3.7375,3.7881,26900.0],["2016-10-31",3.7544,3.7713,3.7122,3.7544,24300.0],["2016-11-01",3.7122,3.7966,3.6278,3.7122,63800.0],["2016-11-02",3.7122,3.7122,3.6278,3.6278,45800.0],["2016-11-03",3.6278,3.67,3.5856,3.6278,20500.0],["2016-11-04",3.5435,3.6278,3.4422,3.4591,50900.0],["2016-11-07",3.67,3.7544,3.5856,3.5856,78300.0],["2016-11-08",3.5435,3.67,3.5435,3.67,28800.0],["2016-11-09",3.5856,3.6278,3.5013,3.5013,42400.0],["2016-11-10",3.4591,3.5266,3.3747,3.4169,56600.0],["2016-11-11",3.3747,3.4,3.2566,3.3325,89100.0],["2016-11-14",3.2904,3.3325,3.1638,3.206,45900.0],["2016-11-15",3.206,3.2904,3.1891,3.2904,29500.0],["2016-11-16",3.2904,3.3747,3.2482,3.3325,42500.0],["2016-11-17",3.2904,3.4,3.2904,3.3325,31600.0],["2016-11-18",3.2904,3.5435,3.2904,3.5013,49700.0],["2016-11-21",3.5435,3.5435,3.4169,3.5013,43800.0],["2016-11-22",3.4169,3.6278,3.4169,3.5013,45400.0],["2016-11-23",3.5435,3.67,3.5013,3.5856,44200.0],["2016-11-25",4.1762,4.5559,4.134,4.4715,330500.0],["2016-11-28",4.5559,4.6402,4.4715,4.6402,243300.0],["2016-11-29",4.5809,4.6233,4.496,4.5809,86300.0],["2016-11-30",4.5384,4.6911,4.5384,4.6233,125800.0],["2016-12-01",4.6233,4.7505,4.5639,4.6063,63200.0],["2016-12-02",4.6657,4.6657,4.5809,4.6657,49800.0],["2016-12-05",4.6657,4.7505,4.6233,4.6657,80800.0],["2016-12-06",4.6233,4.7081,4.6233,4.7081,53600.0],["2016-12-07",4.7081,4.7929,4.6657,4.6657,39500.0],["2016-12-08",4.6657,4.7929,4.6657,4.7505,43600.0],["2016-12-09",4.7505,4.9456,4.7505,4.8354,148300.0],["2016-12-12",4.7929,4.8778,4.7166,4.7505,70100.0],["2016-12-13",4.7081,4.7929,4.6911,4.7505,39600.0],["2016-12-14",4.6657,4.7505,4.5809,4.5809,45400.0],["2016-12-15",4.5384,4.6233,4.4536,4.5809,40300.0],["2016-12-16",4.5809,4.6657,4.5384,4.6657,33900.0],["2016-12-19",4.6657,4.8184,4.5384,4.7081,89200.0],["2016-12-20",4.7929,4.8354,4.5809,4.6233,84000.0],["2016-12-21",4.5809,4.7081,4.5809,4.7081,50100.0],["2016-12-22",4.7081,4.7929,4.6487,4.7081,53900.0],["2016-12-23",4.6657,4.6911,4.5809,4.6233,40600.0],["2016-12-27",4.5809,4.6487,4.496,4.5809,44700.0],["2016-12-28",4.5809,4.6657,4.5809,4.6233,30600.0],["2016-12-29",4.6657,4.7081,4.6233,4.7081,41200.0],["2016-12-30",4.7081,4.7505,4.6657,4.6657,30900.0],["2017-01-03",4.6657,4.7336,4.5809,4.6657,51200.0],["2017-01-04",4.6233,4.7929,4.6233,4.7081,37800.0],["2017-01-05",4.7505,4.7929,4.7505,4.7505,35200.0],["2017-01-06",4.7929,4.7929,4.7081,4.7505,30600.0],["2017-01-09",4.7929,4.7929,4.6657,4.6657,25900.0],["2017-01-10",4.6657,4.8778,4.6657,4.8778,92600.0],["2017-01-11",4.8354,5.005,4.8354,5.005,38800.0],["2017-01-12",5.005,5.0898,4.9202,5.0898,41500.0],["2017-01-13",5.0898,5.1747,5.0729,5.1323,42100.0],["2017-01-17",5.1323,5.3019,5.1323,5.2595,96000.0],["2017-01-18",5.2171,5.2171,5.0559,5.1323,55400.0],["2017-01-19",5.0898,5.0898,4.9711,5.005,33400.0],["2017-01-20",5.005,5.0474,4.9202,4.9202,25900.0],["2017-01-23",4.8778,5.0305,4.8778,5.005,60100.0],["2017-01-24",5.005,5.0898,5.005,5.005,23700.0],["2017-01-25",5.005,5.1747,5.005,5.1747,27300.0],["2017-01-26",5.1747,5.1747,5.0135,5.0898,40500.0],["2017-01-27",5.0898,5.0898,4.9626,5.0474,61600.0],["2017-01-30",5.005,5.005,4.8438,4.9202,126000.0],["2017-01-31",4.9202,5.0474,4.9032,5.005,20300.0],["2017-02-01",4.9626,5.005,4.9032,5.005,24800.0],["2017-02-02",5.005,5.005,4.9032,4.9626,94200.0],["2017-02-03",4.9626,5.1323,4.9456,5.0474,159600.0],["2017-02-06",5.005,5.0474,4.9456,4.9626,37200.0],["2017-02-07",4.9626,4.9626,4.8354,4.9202,57000.0],["2017-02-08",4.9202,5.0898,4.8354,5.0729,66800.0],["2017-02-09",5.0474,5.1323,5.022,5.0898,67600.0],["2017-02-10",4.9626,5.1323,4.9626,5.0898,48700.0],["2017-02-13",5.005,5.005,4.8778,5.005,89300.0],["2017-02-14",4.9626,5.005,4.9202,4.9202,38300.0],["2017-02-15",4.9202,4.9202,4.8354,4.8354,68800.0],["2017-02-16",4.8354,4.8778,4.7929,4.8354,58300.0],["2017-02-17",4.8778,4.8778,4.7505,4.8354,33200.0],["2017-02-21",4.7929,4.8184,4.7505,4.7505,34900.0],["2017-02-22",4.7505,4.776,4.6657,4.7081,133200.0],["2017-02-23",4.7505,4.7929,4.6657,4.6657,72400.0],["2017-02-24",4.6233,4.6657,4.5809,4.6233,54600.0],["2017-02-27",4.6071,4.6497,4.5644,4.6071,96200.0],["2017-02-28",4.6071,4.6071,4.5388,4.5644,40400.0],["2017-03-01",4.5644,4.59,4.4791,4.5217,35600.0],["2017-03-02",4.5218,4.5218,4.4364,4.4791,61000.0],["2017-03-03",4.5644,4.7777,4.5644,4.7777,91100.0],["2017-03-06",4.7777,4.7777,4.5473,4.6071,70100.0],["2017-03-07",4.6071,4.6497,4.5644,4.6071,128400.0],["2017-03-08",4.6071,4.6071,4.5218,4.5644,37200.0],["2017-03-09",4.5644,4.6071,4.5218,4.5644,29000.0],["2017-03-10",4.5218,4.6071,4.5218,4.5644,24700.0],["2017-03-13",4.6071,4.6412,4.5644,4.6071,49400.0],["2017-03-14",4.6071,4.6071,4.462,4.4791,29900.0],["2017-03-15",4.4791,4.6497,4.4791,4.6071,43600.0],["2017-03-16",4.6497,4.6924,4.5644,4.5644,42900.0],["2017-03-17",4.6071,4.6071,4.4791,4.4791,41600.0],["2017-03-20",4.4791,4.6497,4.4791,4.6497,50100.0],["2017-03-21",4.6924,4.718,4.59,4.6071,18200.0],["2017-03-22",4.5644,4.6924,4.5644,4.6924,23200.0],["2017-03-23",4.6924,4.7777,4.6924,4.7777,58500.0],["2017-03-24",4.7777,4.7777,4.7094,4.7777,57400.0],["2017-03-27",4.7777,4.9483,4.718,4.9057,52100.0],["2017-03-28",4.991,5.0763,4.9057,4.9057,40000.0],["2017-03-29",4.991,5.0336,4.9142,4.9483,15800.0],["2017-03-30",4.991,5.0336,4.9313,4.991,20800.0],["2017-03-31",4.9483,5.0336,4.9057,4.991,10100.0],["2017-04-03",4.991,4.991,4.863,4.9057,38200.0],["2017-04-04",4.863,4.863,4.7862,4.8204,40900.0],["2017-04-05",4.8204,4.846,4.7606,4.7777,75900.0],["2017-04-06",4.735,4.863,4.735,4.863,23000.0],["2017-04-07",4.9057,4.9057,4.8289,4.863,111600.0],["2017-04-10",4.9483,4.991,4.863,4.9483,59400.0],["2017-04-11",4.991,4.991,4.9057,4.9483,48800.0],["2017-04-12",4.9483,4.9483,4.8289,4.9057,39300.0],["2017-04-13",4.9483,4.9483,4.8033,4.8118,18100.0],["2017-04-17",4.7777,4.8545,4.7521,4.7777,34000.0],["2017-04-18",4.8204,4.8204,4.6668,4.6924,84100.0],["2017-04-19",4.6924,4.735,4.6071,4.6497,49700.0],["2017-04-20",4.6924,4.6924,4.5047,4.5217,44000.0],["2017-04-21",4.5218,4.5218,4.3341,4.3938,56600.0],["2017-04-24",4.3938,4.4791,4.3511,4.3938,46100.0],["2017-04-25",4.3938,4.4364,4.3085,4.3767,37700.0],["2017-04-26",4.3938,4.4364,4.3682,4.3938,43900.0],["2017-04-27",4.4364,4.4364,4.3085,4.3511,37800.0],["2017-04-28",4.3511,4.3938,4.3255,4.3511,20300.0],["2017-05-01",4.3938,4.3938,4.3085,4.3511,35500.0],["2017-05-02",4.3938,4.3938,4.3255,4.3511,14700.0],["2017-05-03",4.3511,4.3938,4.3255,4.3938,35100.0],["2017-05-04",4.4194,4.4194,4.2658,4.3511,33000.0],["2017-05-05",4.3938,4.6071,4.3511,4.5644,54600.0],["2017-05-08",4.5218,4.59,4.462,4.5644,53600.0],["2017-05-09",4.5644,4.5644,4.4364,4.4791,133200.0],["2017-05-10",4.4791,4.4791,4.3511,4.3938,29300.0],["2017-05-11",4.3938,4.4364,4.3511,4.3938,14000.0],["2017-05-12",4.3938,4.3938,4.3511,4.3511,33300.0],["2017-05-15",4.3938,4.4194,4.3511,4.3511,18900.0],["2017-05-16",4.3938,4.4791,4.3511,4.4364,28000.0],["2017-05-17",4.4023,4.4791,4.4023,4.4364,19200.0],["2017-05-18",4.4364,4.5218,4.3767,4.4791,17200.0],["2017-05-19",4.4791,4.6924,4.4791,4.6497,55900.0],["2017-05-22",4.6497,4.6924,4.5388,4.6071,17400.0],["2017-05-23",4.6924,4.7777,4.6924,4.7606,18500.0],["2017-05-24",4.7521,4.8118,4.6924,4.7777,16100.0],["2017-05-25",4.6924,4.863,4.6924,4.7777,18100.0],["2017-05-26",4.7606,4.846,4.735,4.8204,25200.0],["2017-05-30",4.8032,4.889,4.8032,4.8032,36300.0],["2017-05-31",4.8032,4.8461,4.7603,4.8032,67200.0],["2017-06-01",4.8461,4.889,4.8204,4.8461,87200.0],["2017-06-02",4.8461,4.9747,4.8032,4.889,71200.0],["2017-06-05",4.889,4.9576,4.889,4.9147,26200.0],["2017-06-06",4.889,5.0176,4.889,4.9319,29300.0],["2017-06-07",4.9319,4.9576,4.8461,4.889,19200.0],["2017-06-08",4.889,4.889,4.8118,4.8461,16900.0],["2017-06-09",4.8032,4.9319,4.8032,4.8461,11400.0],["2017-06-12",4.889,4.9147,4.889,4.9147,24400.0],["2017-06-13",4.9319,4.9747,4.889,4.9319,14300.0],["2017-06-14",4.9319,4.9747,4.8461,4.8461,43400.0],["2017-06-15",4.8461,4.8718,4.7689,4.8032,25700.0],["2017-06-16",4.8032,5.0605,4.8032,5.0434,53200.0],["2017-06-19",5.0605,5.1034,5.0176,5.0605,43200.0],["2017-06-20",4.9747,5.0605,4.9747,5.0176,14900.0],["2017-06-21",4.9747,5.0605,4.9747,5.0176,9700.0],["2017-06-22",5.0605,5.2063,5.0605,5.1892,65800.0],["2017-06-23",5.1034,5.2321,5.1034,5.1892,56300.0],["2017-06-26",5.1892,5.2749,5.1806,5.1892,25600.0],["2017-06-27",5.1463,5.2321,5.1463,5.2321,20600.0],["2017-06-28",5.1892,5.4036,5.1892,5.3607,42800.0],["2017-06-29",5.3607,5.5237,5.3607,5.4636,41000.0],["2017-06-30",5.4894,5.5237,5.4293,5.4894,53300.0],["2017-07-03",5.5323,5.5323,5.498,5.5323,4600.0],["2017-07-05",5.4894,5.5323,5.4036,5.5323,26900.0],["2017-07-06",5.5323,5.5323,5.4465,5.4465,12100.0],["2017-07-07",5.4036,5.4036,5.3521,5.3607,23300.0],["2017-07-10",5.3607,5.4036,5.3178,5.3178,16700.0],["2017-07-11",5.3178,5.3607,5.1892,5.2321,23300.0],["2017-07-12",5.2321,5.4036,5.2321,5.3607,25700.0],["2017-07-13",5.3178,5.3864,5.2749,5.3607,44900.0],["2017-07-14",5.4036,5.4465,5.2578,5.4293,26900.0],["2017-07-17",5.4465,5.4465,5.3607,5.4036,25500.0],["2017-07-18",5.4036,5.4894,5.3779,5.4894,18000.0],["2017-07-19",5.4465,5.6609,5.4036,5.5323,45500.0],["2017-07-20",5.5751,5.5751,5.5237,5.5323,15400.0],["2017-07-21",5.5323,5.6009,5.5237,5.5751,19400.0],["2017-07-24",5.618,5.618,5.5408,5.5751,8300.0],["2017-07-25",5.5751,5.5751,5.4465,5.4465,16300.0],["2017-07-26",5.4894,5.618,5.4894,5.5323,19100.0],["2017-07-27",5.5751,5.5751,5.4894,5.5323,14400.0],["2017-07-28",5.5323,5.6266,5.5323,5.618,25700.0],["2017-07-31",5.618,5.6438,5.5323,5.5751,40100.0],["2017-08-01",5.5751,5.5751,5.3264,5.4036,30000.0],["2017-08-02",5.3607,5.5751,5.3607,5.4894,24600.0],["2017-08-03",5.5323,5.618,5.5237,5.5323,13600.0],["2017-08-04",5.5751,5.618,5.5323,5.5751,14000.0],["2017-08-07",5.5323,5.5751,5.4894,5.5751,15500.0],["2017-08-08",5.5323,5.618,5.5323,5.618,38100.0],["2017-08-09",5.5323,5.618,5.5323,5.5751,35000.0],["2017-08-10",5.4036,5.5323,5.3779,5.3864,14700.0],["2017-08-11",5.3607,5.5323,5.3007,5.3178,113800.0],["2017-08-14",5.3178,5.4293,5.3178,5.3607,20100.0],["2017-08-15",5.4036,5.4036,5.3607,5.3607,11300.0],["2017-08-16",5.3178,5.4036,5.3178,5.3178,48700.0],["2017-08-17",5.4036,5.4036,5.3007,5.3178,37300.0],["2017-08-18",5.3607,5.3607,5.2835,5.3178,10200.0],["2017-08-21",5.3607,5.3607,5.2749,5.3178,17500.0],["2017-08-22",5.3607,5.3607,5.1978,5.2321,14900.0],["2017-08-23",5.1892,5.3607,5.1892,5.3607,29900.0],["2017-08-24",5.3178,5.4293,5.3178,5.4036,33100.0],["2017-08-25",5.3779,5.4036,5.3178,5.4036,11900.0],["2017-08-28",5.3607,5.4036,5.2749,5.2749,7000.0],["2017-08-29",5.3178,5.3178,5.2321,5.2321,26900.0],["2017-08-30",5.2597,5.2855,5.2165,5.2597,16100.0],["2017-08-31",5.2165,5.3286,5.2165,5.3028,35700.0],["2017-09-01",5.3028,5.4321,5.3028,5.389,32600.0],["2017-09-05",5.3459,5.389,5.3028,5.389,35300.0],["2017-09-06",5.389,5.4752,5.3717,5.4321,25400.0],["2017-09-07",5.4321,5.4752,5.4321,5.4752,8800.0],["2017-09-08",5.4321,5.5183,5.4321,5.5183,22800.0],["2017-09-11",5.4752,5.4752,5.3459,5.4321,31000.0],["2017-09-12",5.389,5.4752,5.3545,5.4752,14800.0],["2017-09-13",5.4321,5.4321,5.2683,5.3459,22900.0],["2017-09-14",5.3028,5.3459,5.3028,5.3028,36300.0],["2017-09-15",5.3028,5.3459,5.1993,5.2165,44200.0],["2017-09-18",5.3028,5.3459,5.1907,5.1993,19500.0],["2017-09-19",5.2597,5.2597,5.1303,5.1734,24100.0],["2017-09-20",5.1734,5.2252,5.1303,5.1734,11500.0],["2017-09-21",5.1303,5.1734,5.0872,5.1303,12700.0],["2017-09-22",5.1303,5.1303,5.0182,5.0441,26700.0],["2017-09-25",5.001,5.1303,5.001,5.0441,11400.0],["2017-09-26",5.0441,5.1734,5.001,5.1303,35600.0],["2017-09-27",5.0872,5.0872,5.001,5.001,7900.0],["2017-09-28",5.001,5.0872,4.9579,5.0441,25200.0],["2017-09-29",5.0441,5.0872,5.0182,5.0441,9400.0],["2017-10-02",5.001,5.1303,4.9579,5.1303,21500.0],["2017-10-03",5.0872,5.1734,5.0872,5.1303,11400.0],["2017-10-04",5.0872,5.1734,5.0872,5.1303,11900.0],["2017-10-05",5.1303,5.1734,5.0441,5.0872,24600.0],["2017-10-06",5.0872,5.1734,5.0872,5.1734,35100.0],["2017-10-09",5.1303,5.1734,5.0872,5.1303,5600.0],["2017-10-10",5.1303,5.1734,5.0872,5.1303,10900.0],["2017-10-11",5.1303,5.1303,5.07,5.1303,13100.0],["2017-10-12",5.0872,5.1303,5.0613,5.1303,6200.0],["2017-10-13",5.1734,5.1734,5.0872,5.1303,6000.0],["2017-10-16",5.1303,5.1303,5.0441,5.0441,7500.0],["2017-10-17",5.0441,5.2597,5.0441,5.2165,15900.0],["2017-10-18",5.2597,5.5183,5.2597,5.4752,52400.0],["2017-10-19",5.5183,5.5183,5.389,5.4321,12200.0],["2017-10-20",5.389,5.4752,5.2683,5.3459,20900.0],["2017-10-23",5.389,5.389,5.3459,5.3459,6100.0],["2017-10-24",5.3459,5.389,5.2597,5.3028,19900.0],["2017-10-25",5.2597,5.3459,5.1734,5.1734,13700.0],["2017-10-26",5.1476,5.2165,5.1303,5.2165,22900.0],["2017-10-27",5.1045,5.2165,5.1045,5.1734,9200.0],["2017-10-30",5.0872,5.2597,5.0872,5.2165,44900.0],["2017-10-31",5.1734,5.1734,5.0872,5.0872,11000.0],["2017-11-01",5.0441,5.1303,5.0441,5.0872,35900.0],["2017-11-02",5.0441,5.0872,5.001,5.0441,5400.0],["2017-11-03",5.0441,5.0872,5.001,5.0441,13600.0],["2017-11-06",5.0441,5.1303,5.0441,5.0872,9500.0],["2017-11-07",5.0441,5.1734,5.0441,5.1734,11300.0],["2017-11-08",5.0872,5.2683,5.0872,5.2597,38100.0],["2017-11-09",5.1734,5.2597,5.1734,5.2165,14200.0],["2017-11-10",5.1734,5.2597,5.1734,5.2424,19200.0],["2017-11-13",5.1734,5.2165,5.001,5.001,18800.0],["2017-11-14",5.001,5.0872,4.9579,5.001,16800.0],["2017-11-15",5.0441,5.0441,4.9234,4.9579,23200.0],["2017-11-16",4.9148,5.0441,4.8975,5.0268,30200.0],["2017-11-17",5.001,5.0441,4.9837,5.0441,55900.0],["2017-11-20",5.0441,5.0441,4.9579,5.001,6200.0],["2017-11-21",4.9837,5.0872,4.9837,5.0441,28300.0],["2017-11-22",5.0872,5.1303,5.0872,5.1303,10600.0],["2017-11-24",5.0441,5.1734,5.0441,5.1303,9000.0],["2017-11-27",5.1303,5.1303,5.0872,5.0872,16100.0],["2017-11-28",5.0441,5.2338,5.0441,5.2165,23300.0],["2017-11-29",5.1734,5.2597,5.1303,5.1303,15800.0],["2017-11-30",5.2005,5.2439,5.1138,5.2005,34400.0],["2017-12-01",5.2005,5.2872,5.1832,5.2439,46000.0],["2017-12-04",5.2872,5.3305,5.2005,5.2439,47500.0],["2017-12-05",5.2439,5.2872,5.1312,5.2005,21300.0],["2017-12-06",5.1572,5.5039,5.1572,5.3739,57100.0],["2017-12-07",5.3132,5.4172,5.2352,5.3739,15800.0],["2017-12-08",5.4172,5.4172,5.2439,5.3305,19500.0],["2017-12-11",5.2872,5.3305,5.1138,5.2005,21900.0],["2017-12-12",5.1572,5.2005,5.0705,5.1572,29400.0],["2017-12-13",5.0705,5.1138,4.9838,5.0705,44200.0],["2017-12-14",5.0705,5.1138,5.0272,5.0705,26200.0],["2017-12-15",5.0965,5.0965,4.9665,4.9838,63000.0],["2017-12-18",4.9405,5.0705,4.9405,5.0272,37200.0],["2017-12-19",4.9838,5.0705,4.9838,4.9838,56600.0],["2017-12-20",5.0272,5.0272,4.9405,4.9838,8200.0],["2017-12-21",4.9838,5.0705,4.9838,5.0272,21600.0],["2017-12-22",5.0272,5.0272,4.9405,4.9838,43600.0],["2017-12-26",4.9405,4.9838,4.6891,4.8538,39100.0],["2017-12-27",4.9838,5.0705,4.9665,4.9838,44900.0],["2017-12-28",4.9838,5.1138,4.9838,5.1138,17500.0],["2017-12-29",5.0272,5.1572,5.0272,5.1572,14300.0],["2018-01-02",5.1138,5.2005,5.0705,5.1572,49500.0],["2018-01-03",5.0705,5.1572,5.0705,5.1138,30600.0],["2018-01-04",5.1572,5.1572,5.0358,5.0705,33200.0],["2018-01-05",5.0705,5.1572,5.0705,5.1138,10100.0],["2018-01-08",5.0705,5.1138,5.0705,5.0705,26200.0],["2018-01-09",5.0272,5.0705,5.0272,5.0705,22400.0],["2018-01-10",5.0272,5.0272,4.9665,4.9838,23600.0],["2018-01-11",4.9838,4.9838,4.8972,4.8972,42700.0],["2018-01-12",4.8972,4.9405,4.8972,4.9232,25500.0],["2018-01-16",4.9838,5.0705,4.9838,5.0272,32900.0],["2018-01-17",5.0272,5.0272,4.8972,4.9405,22200.0],["2018-01-18",4.9405,4.9665,4.8538,4.8538,47900.0],["2018-01-19",4.8538,4.9405,4.8538,4.8972,15800.0],["2018-01-22",4.8972,4.9405,4.8798,4.8972,21100.0],["2018-01-23",4.8972,4.8972,4.8538,4.8972,10200.0],["2018-01-24",4.9405,4.9405,4.8625,4.8972,24700.0],["2018-01-25",4.9405,4.9405,4.8365,4.8538,34800.0],["2018-01-26",4.8538,4.8972,4.8105,4.8105,21100.0],["2018-01-29",4.7671,4.8538,4.7671,4.8105,29000.0],["2018-01-30",4.7671,4.8105,4.7238,4.7238,17700.0],["2018-01-31",4.7238,4.8105,4.6891,4.7671,12400.0],["2018-02-01",4.7238,4.7671,4.6371,4.6805,34400.0],["2018-02-02",4.6805,4.6805,4.5071,4.6371,69700.0],["2018-02-05",4.6371,4.6371,4.5071,4.5505,20400.0],["2018-02-06",4.5071,4.5071,4.3598,4.3771,32800.0],["2018-02-07",4.4204,4.5505,4.4204,4.5071,25000.0],["2018-02-08",4.5505,4.5505,4.4811,4.5071,30300.0],["2018-02-09",4.5071,4.5505,4.4464,4.4638,17700.0],["2018-02-12",4.4638,4.5938,4.4638,4.5505,9900.0],["2018-02-13",4.5071,4.5331,4.4638,4.5071,13500.0],["2018-02-14",4.4638,4.5505,4.3338,4.4638,127700.0],["2018-02-15",4.5071,4.5505,4.4378,4.5071,13900.0],["2018-02-16",4.5938,4.5938,4.4638,4.5071,17600.0],["2018-02-20",4.4638,4.5071,4.4638,4.4638,5100.0],["2018-02-21",4.4638,4.5938,4.4464,4.4638,16400.0],["2018-02-22",4.5071,4.5505,4.5071,4.5071,19300.0],["2018-02-23",4.5505,4.5938,4.5505,4.5938,10500.0],["2018-02-26",4.6371,4.6371,4.5505,4.5505,15400.0],["2018-02-27",4.5938,4.5938,4.4898,4.5505,17000.0],["2018-02-28",4.6211,4.9175,4.6211,4.8391,102900.0],["2018-03-01",4.7955,4.9262,4.7955,4.8827,31100.0],["2018-03-02",4.8391,5.057,4.7519,5.0134,40100.0],["2018-03-05",5.0134,5.1006,4.8827,5.0134,175000.0],["2018-03-06",5.057,5.057,4.8914,4.9262,23200.0],["2018-03-07",4.8827,4.9262,4.8391,4.9262,58600.0],["2018-03-08",4.8827,5.0134,4.8827,4.9698,60000.0],["2018-03-09",4.9262,5.0134,4.9262,5.0134,22400.0],["2018-03-12",4.9698,5.0134,4.9437,4.9698,33700.0],["2018-03-13",4.9262,4.9698,4.8827,4.8827,15500.0],["2018-03-14",4.9262,5.057,4.8827,5.0134,13800.0],["2018-03-15",5.057,5.057,4.9262,4.9698,30300.0],["2018-03-16",4.9698,4.9698,4.7606,4.7955,60500.0],["2018-03-19",4.7519,4.8391,4.7519,4.8391,63900.0],["2018-03-20",4.7955,4.8391,4.7083,4.7955,114400.0],["2018-03-21",4.8827,4.9698,4.8391,4.9698,58300.0],["2018-03-22",4.9262,4.9262,4.7519,4.7519,32500.0],["2018-03-23",4.7955,4.8827,4.7519,4.7955,15700.0],["2018-03-26",4.7519,4.7519,4.7083,4.7519,20800.0],["2018-03-27",4.7519,4.778,4.7083,4.7083,13500.0],["2018-03-28",4.6908,4.7083,4.6211,4.6647,22000.0],["2018-03-29",4.6647,4.7519,4.6647,4.7519,24500.0],["2018-04-02",4.7083,4.7519,4.6211,4.6647,24900.0],["2018-04-03",4.6647,4.7344,4.6647,4.7083,12300.0],["2018-04-04",4.7083,4.7083,4.6211,4.6647,17100.0],["2018-04-05",4.7083,4.7519,4.6647,4.7083,29500.0],["2018-04-06",4.6647,4.7344,4.6647,4.7083,27900.0],["2018-04-09",4.7083,4.7519,4.6908,4.6908,14500.0],["2018-04-10",4.7083,4.7519,4.7083,4.7519,6800.0],["2018-04-11",4.7083,4.7955,4.7083,4.778,9100.0],["2018-04-12",4.7519,4.7519,4.6908,4.7519,9000.0],["2018-04-13",4.7519,4.7519,4.6647,4.6647,23600.0],["2018-04-16",4.6647,4.778,4.6647,4.7519,20000.0],["2018-04-17",4.7519,4.7955,4.7519,4.7519,47800.0],["2018-04-18",4.7083,4.8391,4.7083,4.7955,28800.0],["2018-04-19",4.7519,4.7955,4.6908,4.7083,10800.0],["2018-04-20",4.7083,4.7083,4.5775,4.6211,13600.0],["2018-04-23",4.6211,4.6472,4.5339,4.6211,19000.0],["2018-04-24",4.6211,4.6211,4.5339,4.5775,7600.0],["2018-04-25",4.5775,4.6211,4.5339,4.5339,24600.0],["2018-04-26",4.5339,4.6647,4.5339,4.6211,18100.0],["2018-04-27",4.6211,4.6647,4.6211,4.6647,5100.0],["2018-04-30",4.6211,4.6472,4.5775,4.6036,7100.0],["2018-05-01",4.5775,4.6036,4.5339,4.5775,6600.0],["2018-05-02",4.5775,4.6472,4.5775,4.6211,17300.0],["2018-05-03",4.6211,4.7083,4.6211,4.6647,6400.0],["2018-05-04",4.6647,4.7519,4.6647,4.7519,20600.0],["2018-05-07",4.6211,4.7083,4.6211,4.6211,23000.0],["2018-05-08",4.6211,4.6996,4.3857,4.5339,62700.0],["2018-05-09",4.4903,4.5775,4.4903,4.5339,20600.0],["2018-05-10",4.4903,4.6036,4.4903,4.5775,20700.0],["2018-05-11",4.5339,4.5775,4.4903,4.5339,20800.0],["2018-05-14",4.5775,4.6211,4.5513,4.5775,16500.0],["2018-05-15",4.5775,4.6472,4.4903,4.6211,21400.0],["2018-05-16",4.5775,4.6647,4.5339,4.5775,14200.0],["2018-05-17",4.5775,4.6211,4.56,4.56,14400.0],["2018-05-18",4.4903,4.5601,4.4903,4.5339,27600.0],["2018-05-21",4.6211,4.6211,4.4903,4.5339,6600.0],["2018-05-22",4.5775,4.6036,4.5426,4.5775,6600.0],["2018-05-23",4.5339,4.5775,4.5339,4.5775,9700.0],["2018-05-24",4.5339,4.5601,4.4903,4.5339,15400.0],["2018-05-25",4.4903,4.5077,4.4467,4.4729,23400.0],["2018-05-29",4.4467,4.5339,4.4467,4.4467,32400.0],["2018-05-30",4.5339,4.5775,4.499,4.5775,9500.0],["2018-05-31",4.5608,4.5608,4.4731,4.4731,12600.0],["2018-06-01",4.4731,4.517,4.4556,4.4731,22000.0],["2018-06-04",4.517,4.5608,4.4907,4.517,19300.0],["2018-06-05",4.517,4.517,4.4293,4.4293,16100.0],["2018-06-06",4.4731,4.517,4.4293,4.4731,5700.0],["2018-06-07",4.4293,4.4731,4.4293,4.4293,9700.0],["2018-06-08",4.4731,4.4731,4.3854,4.4731,16200.0],["2018-06-11",4.4293,4.4731,4.4293,4.4556,11400.0],["2018-06-12",4.4556,4.4731,4.4556,4.4731,2600.0],["2018-06-13",4.4556,4.517,4.4293,4.4731,4800.0],["2018-06-14",4.4293,4.4556,4.3416,4.3591,39500.0],["2018-06-15",4.3854,4.3854,4.2977,4.324,29700.0],["2018-06-18",4.2977,4.3854,4.2977,4.3854,6400.0],["2018-06-19",4.2977,4.324,4.2538,4.324,8600.0],["2018-06-20",4.3416,4.3854,4.3065,4.3854,13100.0],["2018-06-21",4.3416,4.3766,4.2977,4.2977,20300.0],["2018-06-22",4.2538,4.3854,4.2538,4.3416,23900.0],["2018-06-25",4.2977,4.3416,4.2714,4.3416,15400.0],["2018-06-26",4.2977,4.2977,4.1924,4.21,31800.0],["2018-06-27",4.1661,4.2538,4.1661,4.1661,22500.0],["2018-06-28",4.1661,4.2538,4.1661,4.2275,9600.0],["2018-06-29",4.1661,4.4468,4.1661,4.3854,69400.0],["2018-07-02",4.3416,4.4293,4.2977,4.3854,7200.0],["2018-07-03",4.3854,4.4731,4.3854,4.4293,14400.0],["2018-07-05",4.4731,4.517,4.438,4.4731,25500.0],["2018-07-06",4.517,4.517,4.4731,4.4731,53100.0],["2018-07-09",4.517,4.517,4.4731,4.4731,27600.0],["2018-07-10",4.4731,4.6485,4.4731,4.5608,24800.0],["2018-07-11",4.5871,4.6047,4.517,4.517,1800.0],["2018-07-12",4.517,4.6047,4.517,4.5871,6800.0],["2018-07-13",4.5608,4.6047,4.5608,4.5608,10400.0],["2018-07-16",4.6047,4.6485,4.6047,4.6485,11700.0],["2018-07-17",4.5608,4.6924,4.5608,4.6485,35700.0],["2018-07-18",4.6485,4.6924,4.631,4.6661,18200.0],["2018-07-19",4.6047,4.6924,4.6047,4.6485,16300.0],["2018-07-20",4.6485,4.6924,4.6485,4.6924,34000.0],["2018-07-23",4.7362,4.7362,4.6485,4.6485,28900.0],["2018-07-24",4.6924,4.6924,4.6485,4.6924,8200.0],["2018-07-25",4.6924,4.7801,4.6924,4.7362,7000.0],["2018-07-26",4.7801,4.8678,4.7362,4.8239,41800.0],["2018-07-27",4.8678,4.8678,4.7801,4.8239,21800.0],["2018-07-30",4.7801,4.9117,4.7801,4.8941,17000.0],["2018-07-31",4.8678,5.0432,4.8678,4.9555,69400.0],["2018-08-01",4.9994,4.9994,4.9117,4.9117,39500.0],["2018-08-02",4.9117,5.0432,4.9117,4.9555,48800.0],["2018-08-03",4.9994,5.1748,4.9555,5.1748,93500.0],["2018-08-06",5.1748,5.1748,4.9555,5.0871,33300.0],["2018-08-07",5.0871,5.2186,5.052,5.2186,23600.0],["2018-08-08",5.1748,5.1748,5.0432,5.0871,31900.0],["2018-08-09",5.0432,5.1134,5.0257,5.0871,40700.0],["2018-08-10",5.0871,5.0871,4.9731,4.9994,26000.0],["2018-08-13",4.9555,5.0344,4.9555,4.9994,22400.0],["2018-08-14",5.0432,5.0871,5.0432,5.0432,28400.0],["2018-08-15",5.0432,5.0871,4.9994,5.0432,14400.0],["2018-08-16",5.052,5.1309,5.0432,5.0432,31300.0],["2018-08-17",5.0871,5.2186,5.0871,5.1309,43200.0],["2018-08-20",5.0871,5.2186,5.0871,5.1748,26600.0],["2018-08-21",5.1309,5.2186,5.1309,5.1748,26600.0],["2018-08-22",5.1748,5.2011,5.1309,5.1309,8100.0],["2018-08-23",5.1309,5.1309,5.0871,5.0871,7400.0],["2018-08-24",5.1309,5.1309,5.0432,5.0432,6600.0],["2018-08-27",5.0871,5.1748,5.0871,5.1309,11900.0],["2018-08-28",5.1309,5.1748,5.1134,5.1309,9500.0],["2018-08-29",5.1309,5.1748,5.0695,5.1309,16400.0],["2018-08-30",5.0871,5.1835,5.0871,5.0871,10100.0],["2018-08-31",4.9994,5.3063,4.9994,5.1309,23300.0],["2018-09-04",5.1309,5.1309,4.9818,5.0257,18100.0],["2018-09-05",4.9994,4.9994,4.8678,4.938,14500.0],["2018-09-06",4.9555,4.9994,4.9117,4.9555,13000.0],["2018-09-07",4.9555,4.9994,4.8941,4.9117,27100.0],["2018-09-10",4.9117,4.9994,4.9117,4.9994,9500.0],["2018-09-11",4.9994,4.9994,4.9204,4.9994,23300.0],["2018-09-12",4.9555,5.0432,4.9555,5.0432,28000.0],["2018-09-13",4.9555,5.0432,4.9555,5.0432,10300.0],["2018-09-14",4.9555,5.0257,4.938,4.9555,14800.0],["2018-09-17",4.9994,4.9994,4.9117,4.9555,11700.0],["2018-09-18",4.9994,5.0432,4.9643,5.0432,16400.0],["2018-09-19",4.9994,5.0432,4.9994,4.9994,16000.0],["2018-09-20",4.9994,4.9994,4.9204,4.9555,19300.0],["2018-09-21",4.9994,5.0432,4.938,4.9555,26200.0],["2018-09-24",4.9117,4.9555,4.8239,4.8239,21600.0],["2018-09-25",4.8678,4.9117,4.8239,4.9117,13300.0],["2018-09-26",4.8678,4.9117,4.7801,4.7801,13600.0],["2018-09-27",4.8239,4.9117,4.7801,4.9117,17400.0],["2018-09-28",4.9555,4.9555,4.9117,4.938,12100.0],["2018-10-01",4.9818,4.9818,4.9117,4.9204,30800.0],["2018-10-02",4.9029,4.9731,4.8941,4.9555,15200.0],["2018-10-03",4.9731,4.9731,4.859,4.9117,25400.0],["2018-10-04",4.938,4.938,4.8064,4.8678,21300.0],["2018-10-05",4.8503,4.8503,4.7801,4.8152,32300.0],["2018-10-08",4.7801,4.9467,4.6748,4.8941,21000.0],["2018-10-09",4.8415,4.8415,4.745,4.7538,121000.0],["2018-10-10",4.7538,4.7976,4.7012,4.7187,74700.0],["2018-10-11",4.7012,4.7801,4.6924,4.7275,41500.0],["2018-10-12",4.7889,4.8415,4.745,4.8239,64200.0],["2018-10-15",4.8415,4.8941,4.8239,4.8415,86700.0],["2018-10-16",4.8766,4.9117,4.8327,4.9117,61100.0],["2018-10-17",4.9117,4.9117,4.7976,4.7976,90000.0],["2018-10-18",4.7976,4.8503,4.745,4.7538,37800.0],["2018-10-19",4.7538,4.8766,4.7538,4.8327,29200.0],["2018-10-22",4.8327,4.8853,4.8152,4.8503,39100.0],["2018-10-23",4.8327,4.8941,4.7801,4.859,17500.0],["2018-10-24",4.859,4.9029,4.8152,4.8239,61300.0],["2018-10-25",4.7976,4.8239,4.745,4.7626,43000.0],["2018-10-26",4.7275,4.7275,4.6485,4.6836,70800.0],["2018-10-29",4.6661,4.7012,4.6398,4.6748,30900.0],["2018-10-30",4.6573,4.7012,4.6047,4.6047,59600.0],["2018-10-31",4.6398,4.7099,4.4117,4.6134,80500.0],["2018-11-01",4.6573,4.6748,4.5257,4.5608,25400.0],["2018-11-02",4.5696,4.5871,4.517,4.517,48800.0],["2018-11-05",4.5521,4.6661,4.5521,4.631,15000.0],["2018-11-06",4.631,4.6836,4.631,4.6573,26300.0],["2018-11-07",4.7012,4.7626,4.7012,4.7362,26000.0],["2018-11-08",4.7538,4.7801,4.6748,4.6924,21100.0],["2018-11-09",4.6748,4.6748,4.5959,4.6661,18900.0],["2018-11-12",4.6661,4.7012,4.631,4.6573,30400.0],["2018-11-13",4.6661,4.7099,4.6047,4.6485,27000.0],["2018-11-14",4.6134,4.6924,4.5871,4.631,20600.0],["2018-11-15",4.6398,4.7187,4.6398,4.6836,39900.0],["2018-11-16",4.6836,4.7889,4.6836,4.7626,36100.0],["2018-11-19",4.7362,4.7976,4.7362,4.7889,14100.0],["2018-11-20",4.7362,4.7626,4.7099,4.7275,28900.0],["2018-11-21",4.7187,4.7976,4.7187,4.7889,28900.0],["2018-11-23",4.7713,4.8239,4.7626,4.8152,10000.0],["2018-11-26",4.8239,4.8239,4.7275,4.7275,62400.0],["2018-11-27",4.745,4.745,4.6661,4.6661,32100.0],["2018-11-28",4.6573,4.6836,4.6222,4.6573,46200.0],["2018-11-29",4.6748,4.6748,4.5959,4.6222,43700.0],["2018-11-30",4.6222,4.7369,4.5958,4.7369,58900.0],["2018-12-03",4.7634,4.7986,4.7192,4.7457,40500.0],["2018-12-04",4.7457,4.7986,4.6928,4.7281,17400.0],["2018-12-06",4.6399,4.7016,4.6222,4.6751,44200.0],["2018-12-07",4.7016,4.7016,4.6399,4.6751,84700.0],["2018-12-10",4.6575,4.6928,4.5781,4.6046,29100.0],["2018-12-11",4.6399,4.6399,4.5605,4.6046,13100.0],["2018-12-12",4.6046,4.6134,4.5428,4.5781,38100.0],["2018-12-13",4.5781,4.6046,4.5693,4.6046,24400.0],["2018-12-14",4.5958,4.5958,4.4899,4.5781,39300.0],["2018-12-17",4.5869,4.5869,4.4634,4.4987,57100.0],["2018-12-18",4.4987,4.4987,4.2165,4.3047,128300.0],["2018-12-19",4.2958,4.3223,4.1988,4.287,97400.0],["2018-12-20",4.2782,4.2782,3.9606,4.0312,106100.0],["2018-12-21",3.9959,3.9959,3.8371,3.846,88700.0],["2018-12-24",3.8724,3.8724,3.5813,3.6166,53000.0],["2018-12-26",3.5725,3.7754,3.5725,3.7578,19700.0],["2018-12-27",3.7313,3.7313,3.5196,3.6166,94000.0],["2018-12-28",3.6343,3.7225,3.6166,3.6519,103200.0],["2018-12-31",3.6872,3.6872,3.599,3.6343,94500.0],["2019-01-02",3.599,3.793,3.5813,3.6872,86900.0],["2019-01-03",3.6872,3.8636,3.6872,3.8283,88700.0],["2019-01-04",3.846,3.9254,3.793,3.8901,83000.0],["2019-01-07",3.8813,3.9606,3.8371,3.8901,92000.0],["2019-01-08",3.9077,4.0665,3.8636,4.0489,106600.0],["2019-01-09",4.0753,4.1194,3.9254,4.1106,115600.0],["2019-01-10",4.1194,4.2782,4.0665,4.2341,75700.0],["2019-01-11",4.2341,4.2341,4.0753,4.0753,70900.0],["2019-01-14",4.0665,4.2341,4.0665,4.2165,65800.0],["2019-01-15",4.2606,4.2958,4.1371,4.2076,58300.0],["2019-01-16",4.19,4.3047,4.19,4.2517,144000.0],["2019-01-17",4.2517,4.3929,4.2076,4.2076,101800.0],["2019-01-18",4.2606,4.3488,4.2606,4.3047,30200.0],["2019-01-22",4.3135,4.4723,4.3135,4.4193,122500.0],["2019-01-23",4.631,4.7281,4.4987,4.6487,147700.0],["2019-01-24",4.6222,4.7016,4.5781,4.6751,81900.0],["2019-01-25",4.7281,4.7281,4.6134,4.6751,46200.0],["2019-01-28",4.6663,4.7457,4.6222,4.6575,29400.0],["2019-01-29",4.6575,4.7457,4.6575,4.6928,44600.0],["2019-01-30",4.6928,4.7898,4.684,4.7634,58400.0],["2019-01-31",4.7898,4.8427,4.7281,4.8339,53400.0],["2019-02-01",4.8427,5.0192,4.8251,5.0192,209900.0],["2019-02-04",4.9398,4.9839,4.8957,4.9221,85400.0],["2019-02-05",4.9398,4.9486,4.878,4.9221,60800.0],["2019-02-06",4.8957,4.9398,4.8957,4.9221,53200.0],["2019-02-07",4.8692,4.9133,4.8163,4.9045,35200.0],["2019-02-08",4.8957,4.9133,4.8339,4.8868,33600.0],["2019-02-11",4.9133,4.9398,4.9045,4.931,103100.0],["2019-02-12",4.9662,5.0103,4.931,4.9839,95900.0],["2019-02-13",5.0192,5.1074,4.8869,4.8957,205200.0],["2019-02-14",4.8427,5.0103,4.8251,4.9839,43500.0],["2019-02-15",4.9839,5.0809,4.9839,5.028,70400.0],["2019-02-19",4.9839,5.0897,4.9839,5.0633,132600.0],["2019-02-20",5.0897,5.0897,5.028,5.0544,191800.0],["2019-02-21",5.028,5.1162,5.028,5.0544,165200.0],["2019-02-22",5.0544,5.0897,5.0192,5.0633,93200.0],["2019-02-25",5.0456,5.0544,4.9751,5.0368,66700.0],["2019-02-26",4.9927,5.3103,4.9927,5.222,322600.0],["2019-02-27",5.0897,5.619,5.0633,5.5572,706700.0],["2019-02-28",5.4509,5.575,5.3888,5.3977,321800.0],["2019-03-01",5.3623,5.4686,5.3445,5.38,83700.0],["2019-03-04",5.38,5.4066,5.2204,5.3445,128800.0],["2019-03-05",5.3888,5.3888,5.2648,5.3268,151500.0],["2019-03-06",5.3445,5.4952,5.3091,5.4509,147500.0],["2019-03-07",5.4598,5.4598,5.2914,5.3534,326500.0],["2019-03-08",5.3179,5.4066,5.3179,5.38,125600.0],["2019-03-11",5.3888,5.4598,5.3711,5.3888,72000.0],["2019-03-12",5.3977,5.5218,5.3977,5.5129,139500.0],["2019-03-13",5.5218,5.5484,5.4775,5.4775,120100.0],["2019-03-14",5.4154,5.5838,5.4154,5.5838,242600.0],["2019-03-15",5.5572,5.6104,5.4686,5.5129,226200.0],["2019-03-18",5.5129,5.9206,5.5129,5.9029,406800.0],["2019-03-19",5.9915,6.0359,5.9118,5.9738,244700.0],["2019-03-20",5.9827,6.1511,5.9118,6.089,260200.0],["2019-03-21",6.0359,6.1599,5.9915,6.0536,144100.0],["2019-03-22",6.0093,6.0625,5.9206,5.9827,134200.0],["2019-03-25",6.1156,6.3549,6.1156,6.2574,304100.0],["2019-03-26",6.3993,6.3993,6.2574,6.3018,226300.0],["2019-03-27",6.3195,6.5056,6.2309,6.4879,197300.0],["2019-03-28",6.5322,6.6297,6.4524,6.5499,202100.0],["2019-03-29",6.5854,6.6031,6.4081,6.5056,166100.0],["2019-04-01",6.5233,6.6386,6.4436,6.6208,207600.0],["2019-04-02",6.612,6.7449,6.5765,6.6386,226900.0],["2019-04-03",6.6208,6.6563,6.4879,6.612,150900.0],["2019-04-04",6.612,6.6386,6.5499,6.5677,116400.0],["2019-04-05",6.5588,6.6031,6.4524,6.5233,160300.0],["2019-04-08",6.5588,6.5942,6.4968,6.5588,155400.0],["2019-04-09",6.5588,6.612,6.5145,6.5411,125000.0],["2019-04-10",6.5411,6.6474,6.5056,6.5677,135100.0],["2019-04-11",6.5765,6.5765,6.4967,6.5322,96500.0],["2019-04-12",6.5588,6.5765,6.4524,6.5145,106700.0],["2019-04-15",6.5145,6.5499,6.4081,6.4347,103200.0],["2019-04-16",6.4702,6.4967,6.3283,6.3727,120800.0],["2019-04-17",6.3372,6.4967,6.3372,6.4347,151100.0],["2019-04-18",6.4967,6.4967,6.2309,6.2486,270100.0],["2019-04-22",6.284,6.3106,6.1599,6.2574,231700.0],["2019-04-23",6.2131,6.2309,6.0713,6.0979,181200.0],["2019-04-24",6.0536,6.1245,6.0004,6.0359,143700.0],["2019-04-25",6.027,6.1068,5.8852,5.9295,172700.0],["2019-04-26",5.9295,6.0181,5.9029,5.965,267800.0],["2019-04-29",5.9827,6.0004,5.9029,5.9206,129800.0],["2019-04-30",5.9118,6.0004,5.9118,5.965,59700.0],["2019-05-01",5.965,6.0181,5.8675,5.9029,115900.0],["2019-05-02",5.832,5.9827,5.832,5.9206,146000.0],["2019-05-03",5.9827,6.0004,5.9295,5.9384,135400.0],["2019-05-06",5.9206,5.9561,5.8586,5.9295,125200.0],["2019-05-07",5.8763,5.9472,5.8763,5.9384,61500.0],["2019-05-08",5.9029,5.9738,5.8497,5.9206,72400.0],["2019-05-09",5.8941,5.9915,5.8941,5.9384,90300.0],["2019-05-10",5.9472,6.0093,5.9384,5.9827,102800.0],["2019-05-13",5.9206,6.0004,5.8231,5.965,155300.0],["2019-05-14",5.9118,6.027,5.832,5.9827,216700.0],["2019-05-15",6.0004,6.0004,5.8231,5.8231,259800.0],["2019-05-16",5.832,5.832,5.7345,5.7877,131500.0],["2019-05-17",5.7788,5.8231,5.6991,5.7877,114300.0],["2019-05-20",5.6725,5.7522,5.6016,5.6725,63000.0],["2019-05-21",5.6104,5.8941,5.6104,5.8143,193800.0],["2019-05-22",5.8231,5.9561,5.8054,5.8231,155500.0],["2019-05-23",5.8586,5.8586,5.637,5.6991,111400.0],["2019-05-24",5.6991,5.7966,5.6725,5.7434,85000.0],["2019-05-28",5.8143,5.8763,5.7788,5.8143,146000.0],["2019-05-29",5.8054,5.8054,5.5927,5.6459,294900.0],["2019-05-30",5.637,5.7877,5.637,5.6991,149000.0],["2019-05-31",5.6545,5.895,5.61,5.8861,194900.0],["2019-06-03",5.8861,5.9128,5.7436,5.7614,280000.0],["2019-06-04",5.7614,5.7614,5.61,5.6545,117700.0],["2019-06-05",5.6278,5.7258,5.5388,5.6902,138900.0],["2019-06-06",5.7258,5.8148,5.6812,5.7703,86600.0],["2019-06-07",5.797,5.8861,5.7792,5.8415,152600.0],["2019-06-10",5.8059,5.8504,5.708,5.7703,157100.0],["2019-06-11",5.7614,5.7614,5.6011,5.7347,171100.0],["2019-06-12",5.7169,5.8059,5.6812,5.6902,177000.0],["2019-06-13",5.7258,5.8415,5.7258,5.8148,280200.0],["2019-06-14",5.7881,5.8504,5.7703,5.7703,214500.0],["2019-06-17",5.7703,5.8237,5.6189,5.6456,329800.0],["2019-06-18",5.6545,5.6991,5.6189,5.6545,247000.0],["2019-06-19",5.6723,5.6991,5.6367,5.6634,183600.0],["2019-06-20",5.7347,5.7881,5.7347,5.7703,178800.0],["2019-06-21",5.7703,5.8415,5.7436,5.797,257000.0],["2019-06-24",5.8059,5.8059,5.6189,5.708,342600.0],["2019-06-25",5.6902,5.7881,5.6812,5.7347,240000.0],["2019-06-26",5.7169,5.7881,5.4853,5.521,237400.0],["2019-06-27",5.4942,5.5032,5.3429,5.4408,337100.0],["2019-06-28",5.4675,5.8326,5.4675,5.797,418000.0],["2019-07-01",5.8148,5.895,5.7258,5.7347,61100.0],["2019-07-02",5.7703,5.7703,5.61,5.6189,172100.0],["2019-07-03",5.6812,5.7614,5.6011,5.7525,136700.0],["2019-07-05",5.6812,5.6812,5.4764,5.6367,234600.0],["2019-07-08",5.6367,5.6723,5.5744,5.6278,123600.0],["2019-07-09",5.6189,5.6189,5.4586,5.5032,142600.0],["2019-07-10",5.5299,5.6189,5.423,5.5477,153200.0],["2019-07-11",5.5388,5.6456,5.5388,5.5744,136000.0],["2019-07-12",5.6011,5.6902,5.5477,5.5922,176600.0],["2019-07-15",5.5833,5.6367,5.5032,5.5566,87500.0],["2019-07-16",5.5566,5.5566,5.4141,5.4408,136900.0],["2019-07-17",5.4764,5.521,5.4319,5.4408,98900.0],["2019-07-18",5.4586,5.4853,5.3696,5.4408,112300.0],["2019-07-19",5.4052,5.521,5.4052,5.4675,81100.0],["2019-07-22",5.4853,5.5477,5.4319,5.5032,127500.0],["2019-07-23",5.5121,5.521,5.4586,5.5032,59200.0],["2019-07-24",5.5032,5.5744,5.4586,5.5744,148800.0],["2019-07-25",5.5566,5.5655,5.423,5.4853,103400.0],["2019-07-26",5.5121,5.5121,5.3429,5.3696,117100.0],["2019-07-29",5.3072,5.4408,5.3072,5.3963,83900.0],["2019-07-30",5.3696,5.4764,5.334,5.4586,120600.0],["2019-07-31",5.4853,5.521,5.4141,5.4497,93000.0],["2019-08-01",5.4141,5.5032,5.3785,5.3785,161500.0],["2019-08-02",5.3607,5.4942,5.3429,5.423,90200.0],["2019-08-05",5.3696,5.4319,5.2627,5.2894,44200.0],["2019-08-06",5.3607,5.3963,5.2093,5.2538,111700.0],["2019-08-07",5.2271,5.2716,5.0668,5.2716,166600.0],["2019-08-08",5.2716,5.4141,5.2538,5.3874,107600.0],["2019-08-09",5.4853,5.7436,5.4497,5.7347,256300.0],["2019-08-12",5.6991,5.8861,5.6634,5.7703,174200.0],["2019-08-13",5.7169,5.7792,5.6189,5.6545,181000.0],["2019-08-14",5.5477,5.6723,5.5388,5.61,166800.0],["2019-08-15",5.5833,5.6545,5.5655,5.61,127800.0],["2019-08-16",5.6189,5.7347,5.6011,5.6189,137000.0],["2019-08-19",5.6367,5.8059,5.5655,5.6991,151600.0],["2019-08-20",5.6902,5.7881,5.6545,5.7347,126400.0],["2019-08-21",5.7258,5.8237,5.708,5.7614,134900.0],["2019-08-22",5.7703,5.8772,5.6991,5.7703,139400.0],["2019-08-23",5.7258,5.7614,5.6367,5.6634,127600.0],["2019-08-26",5.6278,5.7614,5.6278,5.7436,89000.0],["2019-08-27",5.7436,5.7792,5.6723,5.6902,129700.0],["2019-08-28",5.6991,5.7436,5.6545,5.6634,100600.0],["2019-08-29",5.7169,5.8237,5.708,5.7703,158900.0],["2019-08-30",5.7703,5.8061,5.7435,5.7614,96900.0],["2019-09-03",5.7345,5.815,5.6808,5.7971,188000.0],["2019-09-04",5.815,5.9671,5.815,5.9403,133500.0],["2019-09-05",5.9403,6.0834,5.9134,5.985,190200.0],["2019-09-06",5.985,6.1103,5.9761,6.0118,123400.0],["2019-09-09",6.0566,6.0566,5.9045,5.985,89500.0],["2019-09-10",5.985,6.0029,5.9134,5.9224,121700.0],["2019-09-11",5.9313,5.985,5.8866,5.9403,130100.0],["2019-09-12",5.9492,5.9671,5.8419,5.8598,114100.0],["2019-09-13",5.8777,5.8777,5.7703,5.7971,114400.0],["2019-09-16",5.7971,5.9224,5.7971,5.8955,138800.0],["2019-09-17",5.8955,5.8955,5.7614,5.7792,120600.0],["2019-09-18",5.7703,5.8329,5.7166,5.7524,93500.0],["2019-09-19",5.7435,5.8061,5.6808,5.7166,137500.0],["2019-09-20",5.6808,5.7345,5.654,5.7345,132600.0],["2019-09-23",5.7614,5.7614,5.6719,5.6987,85600.0],["2019-09-24",5.6719,5.7703,5.6719,5.7435,117600.0],["2019-09-25",5.7166,5.7971,5.6987,5.7792,114400.0],["2019-09-26",5.7703,5.8598,5.7435,5.8329,97400.0],["2019-09-27",5.8598,5.9492,5.824,5.9403,82500.0],["2019-09-30",5.9403,5.9403,5.8061,5.815,703900.0],["2019-10-01",5.815,5.9403,5.7971,5.8866,204600.0],["2019-10-02",5.9045,5.9045,5.7971,5.8598,132300.0],["2019-10-03",5.8061,5.9134,5.7971,5.8419,99000.0],["2019-10-04",5.8329,5.9045,5.8329,5.8598,102500.0],["2019-10-07",5.8508,5.8508,5.6719,5.7166,149100.0],["2019-10-08",5.7345,5.7345,5.5645,5.6361,295600.0],["2019-10-09",5.6182,5.645,5.5377,5.5556,130000.0],["2019-10-10",5.5198,5.5287,5.4572,5.484,112800.0],["2019-10-11",5.4572,5.5377,5.4572,5.5377,76700.0],["2019-10-14",5.5377,5.5735,5.4303,5.4393,24000.0],["2019-10-15",5.4303,5.5287,5.4303,5.493,97300.0],["2019-10-16",5.4661,5.4751,5.3588,5.4214,82100.0],["2019-10-17",5.4124,5.484,5.4124,5.4303,85600.0],["2019-10-18",5.4124,5.4482,5.3856,5.3946,73600.0],["2019-10-21",5.4035,5.493,5.3856,5.4482,87800.0],["2019-10-22",5.4393,5.6093,5.4214,5.5377,95400.0],["2019-10-23",5.5645,5.5645,5.4751,5.5109,110400.0],["2019-10-24",5.5109,5.5377,5.4124,5.4572,109900.0],["2019-10-25",5.4572,5.4572,5.323,5.3767,113400.0],["2019-10-28",5.3498,5.3767,5.2604,5.2693,58300.0],["2019-10-29",5.2693,5.2961,5.1709,5.2425,88500.0],["2019-10-30",5.2604,5.2961,5.1888,5.1888,74400.0],["2019-10-31",5.1709,5.3319,5.1709,5.2693,84500.0],["2019-11-01",5.2693,5.2961,5.1798,5.2335,58200.0],["2019-11-04",5.2067,5.314,5.162,5.2067,101200.0],["2019-11-05",5.2156,5.3498,5.1977,5.3409,168300.0],["2019-11-06",5.3588,5.3588,5.1888,5.1888,200100.0],["2019-11-07",5.3946,5.815,5.3677,5.7792,390300.0],["2019-11-08",5.7703,5.9403,5.7703,5.8061,186700.0],["2019-11-11",5.7882,5.9045,5.7792,5.8061,187500.0],["2019-11-12",5.8508,5.8508,5.7345,5.8508,121700.0],["2019-11-13",5.8687,5.9045,5.815,5.8687,670300.0],["2019-11-14",5.8598,6.0655,5.8598,6.0387,119400.0],["2019-11-15",6.0208,6.0745,5.994,6.0387,115900.0],["2019-11-18",6.0208,6.0566,5.9313,5.9671,133100.0],["2019-11-19",5.9313,5.9671,5.8687,5.8866,126100.0],["2019-11-20",5.8598,5.9134,5.824,5.8508,116500.0],["2019-11-21",5.8598,5.9403,5.815,5.9224,114400.0],["2019-11-22",5.9582,5.9761,5.8687,5.9313,83600.0],["2019-11-25",5.9492,5.985,5.8598,5.8955,75500.0],["2019-11-26",5.9224,5.9492,5.8955,5.9224,123400.0],["2019-11-27",5.9313,6.0476,5.9313,5.994,107900.0],["2019-11-29",5.985,6.0748,5.985,6.0569,57900.0],["2019-12-02",6.0658,6.0838,6.0029,6.0479,116100.0],["2019-12-03",6.0389,6.0569,6.0029,6.0299,131800.0],["2019-12-04",6.0479,6.1647,6.0479,6.1467,874800.0],["2019-12-05",6.1647,6.1917,6.0748,6.1287,823800.0],["2019-12-06",6.1018,6.1198,6.0299,6.0748,471600.0],["2019-12-09",6.0838,6.1018,5.976,6.0119,870300.0],["2019-12-10",6.0299,6.0838,6.0299,6.0569,442100.0],["2019-12-11",6.0299,6.1108,6.0299,6.0658,191300.0],["2019-12-12",6.0479,6.0748,5.9131,5.9221,265300.0],["2019-12-13",5.931,6.2096,5.931,6.1467,831900.0],["2019-12-16",6.1467,6.3265,6.1467,6.2366,135800.0],["2019-12-17",6.2366,6.2366,6.0299,6.0658,174100.0],["2019-12-18",6.0928,6.2815,6.0928,6.2725,217500.0],["2019-12-19",6.2635,6.2995,6.2276,6.2725,612300.0],["2019-12-20",6.2635,6.2905,6.2006,6.2725,268300.0],["2019-12-23",6.3265,6.4253,6.2456,6.2635,240100.0],["2019-12-24",6.2725,6.3624,6.2725,6.3175,123400.0],["2019-12-26",6.3175,6.4073,6.3175,6.3714,71300.0],["2019-12-27",6.3354,6.3983,6.2995,6.3175,132100.0],["2019-12-30",6.2546,6.4163,6.2546,6.3804,526100.0],["2019-12-31",6.3624,6.4433,6.3624,6.4343,168700.0],["2020-01-02",6.3983,6.4073,6.2635,6.3085,137200.0],["2020-01-03",6.3264,6.3534,6.2546,6.2815,159700.0],["2020-01-06",6.2815,6.2905,6.1827,6.2006,118500.0],["2020-01-07",6.1737,6.2186,6.1287,6.1917,121600.0],["2020-01-08",6.2276,6.2276,6.1018,6.1108,93000.0],["2020-01-09",6.1467,6.1467,6.0119,6.0479,86600.0],["2020-01-10",6.0658,6.0658,5.949,5.958,108800.0],["2020-01-13",5.976,5.976,5.8951,5.9221,120400.0],["2020-01-14",5.9221,6.0119,5.8951,5.994,164600.0],["2020-01-15",5.976,6.1018,5.976,6.0838,187100.0],["2020-01-16",6.2635,6.3894,6.2006,6.2456,254200.0],["2020-01-17",6.3444,6.4163,6.2096,6.4073,253100.0],["2020-01-21",6.4702,6.6679,6.4163,6.5871,431100.0],["2020-01-22",6.596,6.6589,6.5421,6.5511,222100.0],["2020-01-23",6.5511,6.614,6.4882,6.5871,238100.0],["2020-01-24",6.5781,6.6679,6.5781,6.65,256900.0],["2020-01-27",6.632,6.632,6.4972,6.5242,698700.0],["2020-01-28",6.4612,6.6589,6.4612,6.641,207500.0],["2020-01-29",6.632,6.6679,6.596,6.605,781700.0],["2020-01-30",6.641,6.7668,6.5601,6.7668,274300.0],["2020-01-31",6.7039,6.7668,6.641,6.7129,839600.0],["2020-02-03",6.7668,6.7937,6.6949,6.7219,911800.0],["2020-02-04",6.7488,6.7488,6.605,6.6769,1078000.0],["2020-02-05",6.7129,6.9196,6.6949,6.8027,351900.0],["2020-02-06",6.8117,6.9285,6.7937,6.8477,231200.0],["2020-02-07",6.8477,7.0454,6.8207,6.9645,309900.0],["2020-02-10",7.0993,7.3329,7.0723,7.1352,374900.0],["2020-02-11",7.1532,7.3239,7.1442,7.2521,353800.0],["2020-02-12",7.279,7.297,7.2071,7.27,219200.0],["2020-02-13",7.279,7.279,7.1802,7.2251,245800.0],["2020-02-14",7.2431,7.4318,7.2431,7.3869,554300.0],["2020-02-18",7.3509,7.5846,7.3419,7.4767,1566200.0],["2020-02-19",7.4767,7.5127,7.3329,7.5037,1459100.0],["2020-02-20",7.4857,7.5756,7.4498,7.5127,467500.0],["2020-02-21",7.4767,7.6385,7.4498,7.6385,937900.0],["2020-02-24",7.5486,7.5486,7.4318,7.4857,585900.0],["2020-02-25",7.4498,7.5127,7.3329,7.4228,594000.0],["2020-02-26",7.4318,7.4677,7.1083,7.1173,770300.0],["2020-02-27",7.0364,7.1262,6.8207,6.9825,719100.0],["2020-02-28",6.876,6.885,6.6414,6.7497,723900.0],["2020-03-02",6.7587,7.0925,6.6865,7.0474,1158000.0],["2020-03-03",7.0474,7.2099,6.894,6.9211,699500.0],["2020-03-04",7.0023,7.273,7.0023,7.1738,531800.0],["2020-03-05",7.1016,7.1196,6.9301,7.0384,1314700.0],["2020-03-06",6.876,6.894,6.5872,6.7316,2501000.0],["2020-03-09",6.0729,6.2804,5.4503,5.4593,867700.0],["2020-03-10",5.7119,5.73,4.981,5.2698,2017400.0],["2020-03-11",5.1615,5.4322,4.99,5.0081,1070400.0],["2020-03-12",4.7103,4.7103,3.8621,4.0606,1281900.0],["2020-03-13",4.3584,4.5028,4.1418,4.4667,1059500.0],["2020-03-16",3.9433,4.1869,3.7899,3.8621,1527600.0],["2020-03-17",3.9433,4.0426,3.5733,3.9343,1587000.0],["2020-03-18",3.6636,3.7899,3.2756,3.7538,2487500.0],["2020-03-19",3.7087,3.9614,3.3297,3.6997,2823100.0],["2020-03-20",3.826,4.3043,3.826,3.8711,739200.0],["2020-03-23",3.9343,3.9343,3.3568,3.429,857500.0],["2020-03-24",3.6365,3.808,3.5643,3.7267,1290800.0],["2020-03-25",3.7448,4.6562,3.7448,4.4938,846900.0],["2020-03-26",4.5479,4.9359,4.5298,4.7464,736700.0],["2020-03-27",4.5298,4.7554,4.3313,4.6111,350800.0],["2020-03-30",4.5569,4.575,4.3043,4.5389,496900.0],["2020-03-31",4.5118,4.9179,4.4306,4.7284,630600.0],["2020-04-01",4.4938,4.584,4.3494,4.4035,645400.0],["2020-04-02",4.3404,4.6652,4.3404,4.5208,975100.0],["2020-04-03",4.5298,4.7013,4.4396,4.5298,353300.0],["2020-04-06",4.6381,4.8547,4.6381,4.7825,745400.0],["2020-04-07",4.9269,5.0622,4.7825,4.972,865700.0],["2020-04-08",5.0622,5.369,4.9179,5.2066,582300.0],["2020-04-09",5.3149,5.4142,5.0532,5.2156,594900.0],["2020-04-13",5.2517,5.2517,4.954,5.1164,336700.0],["2020-04-14",5.1886,5.351,5.1074,5.1254,353300.0],["2020-04-15",4.8818,5.1435,4.8637,4.9449,949500.0],["2020-04-16",4.981,5.0532,4.8276,4.8637,308400.0],["2020-04-17",4.9449,5.0622,4.8908,5.0261,300900.0],["2020-04-20",4.963,5.2156,4.8457,5.0803,436200.0],["2020-04-21",4.9179,4.954,4.5569,4.7103,337900.0],["2020-04-22",4.7735,4.8998,4.7193,4.8727,115500.0],["2020-04-23",4.9269,5.0803,4.8637,4.9359,248300.0],["2020-04-24",4.99,5.0713,4.9179,5.0261,1350700.0],["2020-04-27",5.0983,5.2247,5.0442,5.2156,327800.0],["2020-04-28",5.3239,5.4773,5.2247,5.2788,311300.0],["2020-04-29",5.4051,5.5585,5.369,5.5134,350200.0],["2020-04-30",5.4503,5.4503,5.1795,5.2878,311800.0],["2020-05-01",5.1795,5.2337,5.0261,5.0803,359800.0],["2020-05-04",4.981,5.1344,4.981,5.0713,259700.0],["2020-05-05",5.1254,5.2608,5.0983,5.1344,316000.0],["2020-05-06",5.1886,5.2969,5.1164,5.1435,229600.0],["2020-05-07",5.2066,5.2969,5.1525,5.2337,966300.0],["2020-05-08",5.3149,5.3149,5.1976,5.2517,151200.0],["2020-05-11",5.2427,5.2608,5.1525,5.2608,1529100.0],["2020-05-12",5.4954,5.5495,5.2337,5.2427,238900.0],["2020-05-13",5.1525,5.1886,4.954,4.981,273300.0],["2020-05-14",4.8727,5.0352,4.7103,4.981,422900.0],["2020-05-15",4.972,4.972,4.7825,4.7915,264300.0],["2020-05-18",4.8366,5.1434,4.8366,5.0983,152700.0],["2020-05-19",5.1164,5.1164,4.8276,4.8457,406300.0],["2020-05-20",4.8727,5.0713,4.8727,5.0442,342500.0],["2020-05-21",5.0171,5.1615,5.0171,5.0622,229800.0],["2020-05-22",5.0081,5.0622,4.963,5.0442,177600.0],["2020-05-26",5.2337,5.36,5.1976,5.2698,329300.0],["2020-05-27",5.3059,5.3059,5.1254,5.2066,226100.0],["2020-05-28",5.2247,5.2878,5.1976,5.2517,192400.0],["2020-05-29",5.1891,5.3434,5.1619,5.298,360800.0],["2020-06-01",5.3252,5.4159,5.2889,5.3978,237600.0],["2020-06-02",5.4613,5.5248,5.4159,5.4613,235000.0],["2020-06-03",5.4976,5.5157,5.425,5.4885,638200.0],["2020-06-04",5.4613,5.7244,5.4613,5.6427,250300.0],["2020-06-05",5.8242,6.0147,5.797,5.9149,325200.0],["2020-06-08",5.9784,6.1054,5.9603,5.9965,257800.0],["2020-06-09",5.9149,5.924,5.7697,5.8695,185500.0],["2020-06-10",5.8877,5.8877,5.7335,5.7607,203500.0],["2020-06-11",5.5248,5.5974,5.1982,5.1982,284700.0],["2020-06-12",5.3887,5.5067,5.2889,5.3524,209300.0],["2020-06-15",5.2436,5.5248,5.1891,5.4613,256500.0],["2020-06-16",5.6518,5.679,5.4704,5.5067,216100.0],["2020-06-17",5.5248,5.5248,5.3796,5.4432,135700.0],["2020-06-18",5.3978,5.4704,5.3615,5.4613,215200.0],["2020-06-19",5.5339,5.5702,5.4341,5.4976,724100.0],["2020-06-22",5.4885,5.5792,5.4069,5.4613,210800.0],["2020-06-23",5.5248,5.5611,5.4069,5.425,111700.0],["2020-06-24",5.3615,5.3706,5.2254,5.2345,211000.0],["2020-06-25",5.2073,5.298,5.1619,5.1801,285600.0],["2020-06-26",5.1256,5.2889,5.1256,5.171,225400.0],["2020-06-29",5.2254,5.3524,5.1619,5.2708,227800.0],["2020-06-30",5.2617,5.4069,5.2617,5.3796,197300.0],["2020-07-01",5.3706,5.4159,5.2799,5.2799,71800.0],["2020-07-02",5.3524,5.5702,5.3524,5.5611,171000.0],["2020-07-06",5.6427,5.6427,5.4704,5.5792,232300.0],["2020-07-07",5.7244,5.7244,5.4976,5.4976,210800.0],["2020-07-08",5.5248,5.5974,5.425,5.4341,290000.0],["2020-07-09",5.4432,5.4704,5.3071,5.3161,195400.0],["2020-07-10",5.3343,5.4159,5.3071,5.3706,123500.0],["2020-07-13",5.3706,5.5248,5.3706,5.5067,135000.0],["2020-07-14",5.4794,5.6337,5.4522,5.6064,166000.0],["2020-07-15",5.6518,5.7153,5.5883,5.6972,209200.0],["2020-07-16",5.6518,5.8151,5.6518,5.7788,290300.0],["2020-07-17",5.7788,5.8332,5.7516,5.8151,545600.0],["2020-07-20",5.8332,5.8332,5.679,5.7697,161900.0],["2020-07-21",5.6699,5.8242,5.6699,5.7425,176100.0],["2020-07-22",5.7062,5.8242,5.7062,5.8151,143800.0],["2020-07-23",5.8151,5.9149,5.7879,5.8695,188900.0],["2020-07-24",5.8786,5.8786,5.6699,5.6972,133600.0],["2020-07-27",5.7335,5.7425,5.679,5.7153,135800.0],["2020-07-28",5.7425,5.7788,5.7153,5.7335,109500.0],["2020-07-29",5.797,5.8151,5.7335,5.7879,179400.0],["2020-07-30",5.7335,5.9784,5.7335,5.9058,245500.0],["2020-07-31",5.8151,5.9603,5.8151,5.9149,133200.0],["2020-08-03",5.8605,5.9058,5.7607,5.7788,109300.0],["2020-08-04",5.7697,5.9149,5.6972,5.8332,261400.0],["2020-08-05",5.8695,5.8877,5.7607,5.8423,226600.0],["2020-08-06",5.8242,5.8514,5.7153,5.7879,136500.0],["2020-08-07",5.7607,5.7607,5.6427,5.6881,150300.0],["2020-08-10",5.7425,5.9875,5.6609,5.9149,206900.0],["2020-08-11",5.924,6.0147,5.7788,6.0056,379900.0],["2020-08-12",6.0056,6.0873,5.9421,5.9603,164900.0],["2020-08-13",5.924,5.9965,5.8605,5.8967,93200.0],["2020-08-14",5.8877,5.8877,5.7516,5.7879,136800.0],["2020-08-17",5.8423,5.8786,5.7879,5.8605,125500.0],["2020-08-18",5.8695,5.933,5.8332,5.924,193000.0],["2020-08-19",5.9421,5.9421,5.8151,5.8242,110200.0],["2020-08-20",5.8151,5.8877,5.797,5.806,173900.0],["2020-08-21",5.8151,5.9421,5.7516,5.8514,290400.0],["2020-08-24",5.9058,5.9149,5.806,5.8332,250700.0],["2020-08-25",5.8967,5.8967,5.7335,5.8605,147800.0],["2020-08-26",5.8151,5.9058,5.7788,5.8967,110900.0],["2020-08-27",5.9058,6.0056,5.8605,5.8877,133300.0],["2020-08-28",5.9149,5.933,5.8877,5.9149,121100.0],["2020-08-31",5.9076,5.9441,5.8438,5.8711,107700.0],["2020-09-01",5.8894,5.8894,5.6888,5.8347,236300.0],["2020-09-02",5.8164,5.8894,5.8073,5.862,106000.0],["2020-09-03",5.8802,5.9076,5.7526,5.8164,138300.0],["2020-09-04",5.8347,5.8438,5.6341,5.6888,179300.0],["2020-09-08",5.625,5.6341,5.5065,5.5612,120500.0],["2020-09-09",5.625,5.7617,5.6159,5.6979,92400.0],["2020-09-10",5.707,5.707,5.5885,5.6067,120700.0],["2020-09-11",5.6432,5.6797,5.5794,5.6159,139600.0],["2020-09-14",5.6432,5.6432,5.47,5.5429,97500.0],["2020-09-15",5.5976,5.7253,5.5885,5.6067,96100.0],["2020-09-16",5.6432,5.6706,5.552,5.5612,81600.0],["2020-09-17",5.4791,5.6067,5.4426,5.6067,88500.0],["2020-09-18",5.5976,5.5976,5.5247,5.5794,90800.0],["2020-09-21",5.4882,5.4882,5.3424,5.3424,149500.0],["2020-09-22",5.3332,5.552,5.3332,5.5065,158500.0],["2020-09-23",5.5156,5.5338,5.2603,5.2785,148700.0],["2020-09-24",5.2877,5.3515,5.2147,5.2785,105200.0],["2020-09-25",5.2785,5.3606,5.2238,5.315,106900.0],["2020-09-28",5.3606,5.5429,5.3606,5.4882,109200.0],["2020-09-29",5.5065,5.6159,5.4882,5.6067,99700.0],["2020-09-30",5.5976,5.6706,5.5794,5.6067,123800.0],["2020-10-01",5.6523,5.7526,5.6067,5.7344,104000.0],["2020-10-02",5.6523,5.6797,5.5794,5.6159,130800.0],["2020-10-05",5.6432,5.7526,5.625,5.7253,202000.0],["2020-10-06",5.7344,5.7891,5.6614,5.707,109800.0],["2020-10-07",5.7435,5.7708,5.6797,5.6979,72500.0],["2020-10-08",5.6797,5.7891,5.6797,5.7891,49100.0],["2020-10-09",5.8347,5.8347,5.7344,5.8255,107100.0],["2020-10-12",5.7891,5.8347,5.7708,5.7982,24100.0],["2020-10-13",5.7982,5.8802,5.7435,5.7982,102000.0],["2020-10-14",5.8438,5.9349,5.8255,5.8985,160300.0],["2020-10-15",5.8073,6.017,5.7982,5.9714,126000.0],["2020-10-16",6.017,6.0352,5.9349,5.9988,89800.0],["2020-10-19",6.0535,6.0535,5.9076,5.9349,95200.0],["2020-10-20",5.9805,5.9805,5.8711,5.8985,92500.0],["2020-10-21",5.9076,5.9349,5.862,5.8802,70800.0],["2020-10-22",5.8894,5.9258,5.8529,5.9167,86300.0],["2020-10-23",5.9714,5.9988,5.8802,5.9441,46700.0],["2020-10-26",5.9441,5.9532,5.7982,5.8711,112000.0],["2020-10-27",5.9076,5.9076,5.8073,5.8164,203300.0],["2020-10-28",5.7253,5.7344,5.5247,5.5247,244200.0],["2020-10-29",5.5338,5.5794,5.4518,5.552,111400.0],["2020-10-30",5.5612,5.5612,5.3697,5.4062,83900.0],["2020-11-02",5.4518,5.625,5.4518,5.6067,113900.0],["2020-11-03",5.6432,5.8711,5.6432,5.7435,217400.0],["2020-11-04",5.7617,5.8438,5.6341,5.7161,106600.0],["2020-11-05",5.7617,5.8802,5.7435,5.8347,201300.0],["2020-11-06",5.8073,5.9714,5.7891,5.8073,164600.0],["2020-11-09",6.0626,6.1537,5.8802,5.8802,140600.0],["2020-11-10",5.8985,6.017,5.8985,5.9349,122200.0],["2020-11-11",5.9532,6.0261,5.9441,5.9532,114400.0],["2020-11-12",5.9349,5.9623,5.7708,5.8438,126500.0],["2020-11-13",5.8438,5.9532,5.7708,5.8255,107400.0],["2020-11-16",5.8985,5.9623,5.8711,5.9258,176700.0],["2020-11-17",5.9167,5.9988,5.8802,5.9805,169700.0],["2020-11-18",5.9623,6.0535,5.9532,5.9623,119100.0],["2020-11-19",5.9714,5.9714,5.8985,5.9349,139000.0],["2020-11-20",5.9258,6.0899,5.9258,6.0261,141800.0],["2020-11-23",6.0717,6.172,6.0443,6.0626,233100.0],["2020-11-24",6.1355,6.254,6.1264,6.2176,150800.0],["2020-11-25",6.2267,6.3178,6.2267,6.2905,133900.0],["2020-11-27",6.3817,6.3817,6.2814,6.3178,91100.0],["2020-11-30",6.3756,6.4122,6.2382,6.3481,262700.0],["2020-12-01",6.4122,6.4397,6.3389,6.3389,172200.0],["2020-12-02",6.3298,6.3664,6.3023,6.3572,98100.0],["2020-12-03",6.3939,6.5313,6.3939,6.458,131000.0],["2020-12-04",6.513,6.6778,6.4946,6.632,175300.0],["2020-12-07",6.6137,6.7053,6.5862,6.5954,106600.0],["2020-12-08",6.5862,6.6504,6.5496,6.5588,107000.0],["2020-12-09",6.5771,6.6137,6.4763,6.4763,178600.0],["2020-12-10",6.4397,6.5404,6.4397,6.5221,133600.0],["2020-12-11",6.513,6.5221,6.4305,6.4488,197500.0],["2020-12-14",6.5038,6.5313,6.403,6.4305,253300.0],["2020-12-15",6.4305,6.632,6.4122,6.5679,314500.0],["2020-12-16",6.5862,6.6046,6.4763,6.5496,153300.0],["2020-12-17",6.5679,6.632,6.4946,6.5221,136000.0],["2020-12-18",6.4763,6.5221,6.3298,6.3572,1050500.0],["2020-12-21",6.3481,6.3939,6.229,6.3572,129800.0],["2020-12-22",6.3481,6.4122,6.3114,6.3206,408300.0],["2020-12-23",6.3206,6.4946,6.3206,6.4122,93400.0],["2020-12-24",6.4855,6.8702,6.4855,6.7511,180600.0],["2020-12-28",6.9069,7.0351,6.632,6.6504,139100.0],["2020-12-29",6.7511,6.8702,6.7053,6.742,274900.0],["2020-12-30",6.7053,7.0076,6.7053,6.9435,250700.0],["2020-12-31",6.9343,7.0076,6.916,6.9527,209800.0],["2021-01-04",6.9618,7.0443,6.8794,7.0168,200500.0],["2021-01-05",7.0534,7.2091,6.9343,7.1633,227200.0],["2021-01-06",7.2733,7.4748,7.145,7.3557,273400.0],["2021-01-07",7.374,7.6397,7.3465,7.5206,350100.0],["2021-01-08",7.5389,7.6855,7.5023,7.658,251800.0],["2021-01-11",7.5481,7.7496,7.5206,7.7221,379800.0],["2021-01-12",7.7221,7.832,7.6855,7.7313,264000.0],["2021-01-13",7.9236,8.1069,7.7588,7.887,345300.0],["2021-01-14",7.9053,8.0336,7.8962,7.9145,212500.0],["2021-01-15",7.887,7.9786,7.8504,7.8595,293000.0],["2021-01-19",7.9053,8.0519,7.8412,7.9694,230600.0],["2021-01-20",8.0336,8.1343,7.9511,8.0885,201300.0],["2021-01-21",8.1343,8.1435,8.0244,8.0977,229600.0],["2021-01-22",8.171,8.171,8.0336,8.1343,156000.0],["2021-01-25",8.1343,8.3267,8.0885,8.1435,310900.0],["2021-01-26",8.1801,8.2259,8.0977,8.1801,197300.0],["2021-01-27",8.0702,8.1435,7.8778,7.9511,299200.0],["2021-01-28",7.9511,8.1435,7.9328,8.0794,650300.0],["2021-01-29",8.0244,8.1435,7.9603,8.0336,391300.0],["2021-02-01",8.1252,8.2992,7.9878,8.2351,313100.0],["2021-02-02",8.2717,8.3175,8.1618,8.2717,173200.0],["2021-02-03",8.2626,8.2992,8.1801,8.2443,188900.0],["2021-02-04",8.2901,8.2901,8.1252,8.1343,173700.0],["2021-02-05",8.0977,8.2534,8.0977,8.2259,227000.0],["2021-02-08",8.2626,8.3725,8.2259,8.345,193700.0],["2021-02-09",8.4,8.4549,8.2901,8.4458,214300.0],["2021-02-10",8.4916,8.4916,8.4183,8.4641,163300.0],["2021-02-11",8.4641,8.5649,8.4275,8.5282,133500.0],["2021-02-12",8.5282,8.5282,8.4183,8.4549,188400.0],["2021-02-16",8.5099,8.6107,8.5099,8.5923,134100.0],["2021-02-17",8.5923,8.629,8.5099,8.6015,174400.0],["2021-02-18",8.5923,8.6931,8.4916,8.6198,835300.0],["2021-02-19",8.6931,8.9588,8.6107,8.8946,364900.0],["2021-02-22",8.858,8.8855,8.5557,8.6931,594500.0],["2021-02-23",8.7206,8.7206,8.345,8.4549,517800.0],["2021-02-24",8.4458,8.5923,8.1985,8.2809,356500.0],["2021-02-25",8.2809,8.3542,8.1068,8.171,246200.0],["2021-02-26",8.1949,8.2317,7.9558,7.9925,287300.0],["2021-03-01",8.1397,8.2133,8.0845,8.0937,228300.0],["2021-03-02",8.1581,8.2133,8.0109,8.2041,312700.0],["2021-03-03",8.1489,8.1765,7.6154,7.6982,652500.0],["2021-03-04",7.7534,7.7718,7.4499,7.5695,564600.0],["2021-03-05",7.6246,7.6982,7.3211,7.4867,567000.0],["2021-03-08",7.5603,7.8362,7.4867,7.7534,403900.0],["2021-03-09",7.8822,8.0569,7.8454,7.8638,220700.0],["2021-03-10",7.9098,8.0385,7.9006,7.9741,172600.0],["2021-03-11",8.0385,8.2133,7.9466,8.1857,178500.0],["2021-03-12",8.1121,8.2777,8.0661,8.2685,224700.0],["2021-03-15",8.2777,8.3604,8.2133,8.2869,277600.0],["2021-03-16",8.2869,8.3512,8.2409,8.3236,259600.0],["2021-03-17",8.3237,8.3237,8.0661,8.2225,314800.0],["2021-03-18",8.1581,8.1581,7.9374,7.965,419000.0],["2021-03-19",7.9466,8.2961,7.9282,8.2041,387900.0],["2021-03-22",8.2777,8.4892,8.1489,8.4432,433500.0],["2021-03-23",8.3788,8.5444,8.342,8.3788,298200.0],["2021-03-24",8.4524,8.4524,8.1949,8.2133,148100.0],["2021-03-25",8.1581,8.2777,8.1121,8.2409,219100.0],["2021-03-26",8.2593,8.7099,8.2409,8.6088,461300.0],["2021-03-29",8.5996,8.6088,8.3604,8.5076,318000.0],["2021-03-30",8.5628,8.6272,8.3972,8.5996,233100.0],["2021-03-31",8.6364,8.7375,8.618,8.7007,209100.0],["2021-04-01",8.7375,8.9399,8.7283,8.8755,207900.0],["2021-04-05",8.9399,8.9859,8.8387,8.9031,187000.0],["2021-04-06",8.9123,9.0594,8.8479,9.0227,169800.0],["2021-04-07",8.9767,9.0043,8.8939,8.9215,131600.0],["2021-04-08",8.9583,9.0594,8.9123,9.0594,139100.0],["2021-04-09",9.0962,9.1698,9.0135,9.0594,234800.0],["2021-04-12",9.0778,9.1422,8.9859,9.041,141300.0],["2021-04-13",9.0135,9.1422,8.9767,9.1238,216500.0],["2021-04-14",9.1146,9.1606,9.0778,9.1146,160600.0],["2021-04-15",9.133,9.133,8.9767,9.041,117700.0],["2021-04-16",9.1146,9.1146,8.9951,9.0686,129100.0],["2021-04-19",9.0686,9.0686,8.8663,8.9675,307000.0],["2021-04-20",8.9859,8.9859,8.8755,8.9215,193500.0],["2021-04-21",8.9215,9.1146,8.9123,9.0962,282600.0],["2021-04-22",9.0594,9.2158,9.0318,9.0778,177000.0],["2021-04-23",9.1606,9.1606,8.9675,9.041,148100.0],["2021-04-26",9.0594,9.0962,8.9675,9.087,105100.0],["2021-04-27",9.0502,9.133,9.0227,9.0686,137900.0],["2021-04-28",9.0502,9.1974,9.0502,9.1882,114200.0],["2021-04-29",9.2342,9.2434,9.087,9.0962,110300.0],["2021-04-30",9.0778,9.1422,9.0135,9.041,91300.0],["2021-05-03",9.0962,9.1146,8.8755,8.8939,113300.0],["2021-05-04",8.8479,8.9399,8.7467,8.9399,175400.0],["2021-05-05",8.9215,8.9859,8.9123,8.9307,57100.0],["2021-05-06",8.9031,8.9123,8.7283,8.8939,182900.0],["2021-05-07",8.8939,9.041,8.8479,8.9491,140300.0],["2021-05-10",8.9491,8.9675,8.8111,8.9031,137300.0],["2021-05-11",8.7835,8.8387,8.6732,8.8203,255400.0],["2021-05-12",8.7743,8.8019,8.5996,8.7651,209900.0],["2021-05-13",8.7191,8.7375,8.434,8.4708,137200.0],["2021-05-14",8.6272,8.6456,8.4248,8.6088,131300.0],["2021-05-17",8.6272,8.6272,8.3053,8.3788,393900.0],["2021-05-18",8.4616,8.6915,8.4064,8.5352,308500.0],["2021-05-19",8.4156,8.5996,8.3972,8.4708,383700.0],["2021-05-20",8.5352,8.5996,8.434,8.4892,247900.0],["2021-05-21",8.5352,8.5812,8.3328,8.5352,192600.0],["2021-05-24",8.618,8.618,8.4616,8.48,92900.0],["2021-05-25",8.4892,8.526,8.4156,8.434,196400.0],["2021-05-26",8.5076,8.5076,8.3236,8.3512,161500.0],["2021-05-27",8.3604,8.4248,8.2869,8.3788,214900.0],["2021-05-28",8.3053,8.4064,8.2593,8.2961,157500.0],["2021-06-01",8.6165,8.8936,8.5057,8.6165,418600.0],["2021-06-02",8.6073,8.8382,8.5888,8.7643,261400.0],["2021-06-03",8.7735,8.792,8.6719,8.7458,235900.0],["2021-06-04",8.7366,8.8105,8.6719,8.7828,138400.0],["2021-06-07",8.792,8.8843,8.7643,8.8197,315600.0],["2021-06-08",8.8382,8.9213,8.7735,8.8843,239700.0],["2021-06-09",8.949,8.9582,8.8659,8.8936,122600.0],["2021-06-10",8.8936,9.0229,8.8012,8.9675,127900.0],["2021-06-11",9.0321,9.0413,8.9305,8.9952,194300.0],["2021-06-14",9.0413,9.1429,8.9398,9.0506,224600.0],["2021-06-15",8.9952,9.1429,8.9952,9.0968,215400.0],["2021-06-16",9.069,9.1429,8.9675,8.9675,203000.0],["2021-06-17",8.9952,9.0044,8.8382,8.9675,254900.0],["2021-06-18",8.8659,8.9028,8.7735,8.8012,754700.0],["2021-06-21",8.8197,8.8843,8.7181,8.8566,183600.0],["2021-06-22",8.8289,9.1891,8.8012,9.1152,389100.0],["2021-06-23",9.1245,9.42,9.1152,9.2722,300400.0],["2021-06-24",9.3276,9.3276,9.2168,9.2445,208700.0],["2021-06-25",9.226,9.3461,9.226,9.2999,134200.0],["2021-06-28",9.3092,9.3646,9.2722,9.2907,156500.0],["2021-06-29",9.3092,9.4015,9.2261,9.2538,235100.0],["2021-06-30",9.2261,9.2445,9.1152,9.2168,291400.0],["2021-07-01",9.1983,9.1983,9.106,9.1614,109600.0],["2021-07-02",9.1429,9.2076,9.0413,9.1337,161700.0],["2021-07-06",9.1429,9.1429,8.9213,8.9859,112400.0],["2021-07-07",8.9859,9.0598,8.9398,8.9859,137500.0],["2021-07-08",8.8751,9.069,8.792,9.0229,221100.0],["2021-07-09",9.0136,9.1522,9.0136,9.0875,159700.0],["2021-07-12",9.0875,9.0968,8.9952,9.0321,130700.0],["2021-07-13",8.9859,9.1152,8.949,9.069,132600.0],["2021-07-14",9.0598,9.1983,9.0413,9.1245,151000.0],["2021-07-15",9.1245,9.1245,8.9767,9.0783,183500.0],["2021-07-16",9.1522,9.2445,9.0229,9.0413,197600.0],["2021-07-19",8.9582,8.9859,8.7366,8.8197,298100.0],["2021-07-20",8.8105,8.9952,8.7735,8.9767,217500.0],["2021-07-21",9.0413,9.2445,9.0321,9.2076,213100.0],["2021-07-22",9.2445,9.2815,9.1614,9.1983,165200.0],["2021-07-23",9.2168,9.2261,9.0968,9.1522,122700.0],["2021-07-26",9.1799,9.1799,9.0598,9.1429,130100.0],["2021-07-27",9.1245,9.1429,9.0598,9.1429,107900.0],["2021-07-28",9.1799,9.4477,9.1799,9.3923,207200.0],["2021-07-29",9.4292,9.5955,9.4108,9.5308,152200.0],["2021-07-30",9.4569,9.6601,9.4569,9.6232,338200.0],["2021-08-02",9.8079,10.2327,9.6509,9.9833,684700.0],["2021-08-03",9.9095,9.9372,9.4477,9.7248,467800.0],["2021-08-04",9.7617,9.7617,9.6139,9.6971,183400.0],["2021-08-05",9.7248,9.8263,9.7155,9.8263,169000.0],["2021-08-06",9.8633,9.9372,9.7709,9.8263,235300.0],["2021-08-09",9.8263,9.9002,9.7894,9.8263,303000.0],["2021-08-10",9.8356,9.9095,9.3092,9.42,293500.0],["2021-08-11",9.4662,9.4846,9.1522,9.2445,262000.0],["2021-08-12",9.2261,9.2907,9.1614,9.2076,132400.0],["2021-08-13",9.2445,9.263,9.1522,9.1891,118300.0],["2021-08-16",9.1245,9.1891,9.106,9.1429,139900.0],["2021-08-17",9.106,9.1429,9.0044,9.0875,192600.0],["2021-08-18",9.0875,9.1429,9.0413,9.0968,161700.0],["2021-08-19",9.0321,9.0506,8.8012,8.8289,191900.0],["2021-08-20",8.8382,8.912,8.7643,8.8197,151200.0],["2021-08-23",8.8474,9.0044,8.8474,8.9675,123400.0],["2021-08-24",9.0136,9.0968,8.9398,9.0968,155500.0],["2021-08-25",9.0968,9.2353,9.0506,9.1706,209200.0],["2021-08-26",9.2168,9.2261,9.1337,9.1522,97000.0],["2021-08-27",9.1706,9.2261,9.1429,9.1891,131100.0],["2021-08-30",9.2076,9.2076,9.0783,9.1337,130900.0],["2021-08-31",9.1763,9.1856,9.028,9.0836,187700.0],["2021-09-01",9.0836,9.1856,9.0651,9.0744,335700.0],["2021-09-02",9.0836,9.1671,9.028,9.1671,231300.0],["2021-09-03",9.1578,9.2041,9.0651,9.1671,147400.0],["2021-09-07",9.1393,9.1485,9.0095,9.028,135200.0],["2021-09-08",9.028,9.2041,9.0188,9.1393,242900.0],["2021-09-09",9.1393,9.4173,9.1393,9.2876,258000.0],["2021-09-10",9.371,9.3988,9.2598,9.269,174700.0],["2021-09-13",9.3246,9.3617,9.269,9.3154,133000.0],["2021-09-14",9.371,9.371,9.1578,9.1949,131700.0],["2021-09-15",9.1763,9.4451,9.1763,9.4266,177500.0],["2021-09-16",9.3803,9.4451,9.3432,9.3803,145900.0],["2021-09-17",9.3988,9.4081,9.2783,9.3154,208300.0],["2021-09-20",9.2319,9.3154,9.13,9.2876,370000.0],["2021-09-21",9.2783,9.5471,9.2783,9.4266,154500.0],["2021-09-22",9.4915,9.6027,9.4173,9.4451,185200.0],["2021-09-23",9.4915,9.5934,9.4729,9.5286,157900.0],["2021-09-24",9.5286,9.5749,9.3895,9.5564,119900.0],["2021-09-27",9.5749,9.6398,9.4451,9.6212,198700.0],["2021-09-28",9.612,9.612,9.2876,9.4359,217800.0],["2021-09-29",9.51,9.6027,9.4173,9.4451,213200.0],["2021-09-30",9.4359,9.8066,9.4359,9.7881,191200.0],["2021-10-01",9.7603,9.853,9.6954,9.7788,199500.0],["2021-10-04",9.7603,9.8715,9.7603,9.8437,157700.0],["2021-10-05",9.8344,9.9457,9.7696,9.8901,173600.0],["2021-10-06",9.8252,10.1125,9.751,10.094,170900.0],["2021-10-07",10.1218,10.3442,10.094,10.233,258200.0],["2021-10-08",10.2886,10.4369,10.2052,10.2145,229400.0],["2021-10-11",10.1959,10.3072,10.0569,10.1774,110300.0],["2021-10-12",10.1959,10.2423,10.0569,10.1403,142800.0],["2021-10-13",10.1959,10.372,10.131,10.335,139400.0],["2021-10-14",10.4277,10.5667,10.4277,10.474,145900.0],["2021-10-15",10.5203,10.5203,10.372,10.4277,117400.0],["2021-10-18",10.4184,10.4462,10.3442,10.4184,122700.0],["2021-10-19",10.4277,10.4925,10.3442,10.3535,147700.0],["2021-10-20",10.3998,10.7613,10.3998,10.6779,230000.0],["2021-10-21",10.7057,10.9375,10.6872,10.7428,140100.0],["2021-10-22",10.7891,10.8355,10.6408,10.6779,126500.0],["2021-10-25",10.6965,10.7706,10.4647,10.4833,150200.0],["2021-10-26",10.4555,10.5852,10.4462,10.4555,156000.0],["2021-10-27",10.4369,10.5574,10.3164,10.5482,83700.0],["2021-10-28",10.4833,10.6408,10.4555,10.4833,68400.0],["2021-10-29",10.3906,10.4833,10.2793,10.3998,193900.0],["2021-11-01",10.3442,10.4462,10.2608,10.3998,344800.0],["2021-11-02",10.4462,10.4647,10.233,10.233,144500.0],["2021-11-03",10.2794,10.2794,10.1403,10.2423,134300.0],["2021-11-04",10.2237,10.3442,10.1774,10.2423,121500.0],["2021-11-05",10.3164,10.3998,10.2701,10.3998,111600.0],["2021-11-08",10.4091,10.4091,10.2701,10.3072,174900.0],["2021-11-09",10.5111,10.8726,10.474,10.7428,233100.0],["2021-11-10",10.8077,10.8633,10.2423,10.2515,187700.0],["2021-11-11",10.2886,10.2886,10.0105,10.1032,164000.0],["2021-11-12",10.1125,10.1774,9.992,10.0013,137600.0],["2021-11-15",9.9735,10.0105,9.8715,9.9735,131000.0],["2021-11-16",9.9735,10.1589,9.9457,10.1496,158500.0],["2021-11-17",10.1496,10.2701,10.0476,10.0569,131700.0],["2021-11-18",10.131,10.1589,9.9642,10.0569,132800.0],["2021-11-19",10.0105,10.1681,9.8993,10.1125,141400.0],["2021-11-22",10.0013,10.1589,9.853,9.8808,170800.0],["2021-11-23",9.8437,9.853,9.6491,9.751,138600.0],["2021-11-24",9.7139,9.751,9.6583,9.7232,100500.0],["2021-11-26",9.5656,9.612,9.4173,9.5656,88300.0],["2021-11-29",9.6583,9.6676,9.5008,9.5749,205600.0],["2021-11-30",9.6205,9.6205,9.2204,9.4623,253900.0],["2021-12-01",9.5647,9.8159,9.5275,9.6112,230200.0],["2021-12-02",9.6949,9.7973,9.5461,9.6019,170600.0],["2021-12-03",9.6484,9.6763,9.4623,9.5368,87200.0],["2021-12-06",9.6019,9.7973,9.5461,9.7228,113800.0],["2021-12-07",9.7601,10.0206,9.7601,9.9834,165700.0],["2021-12-08",10.0206,10.1694,10.002,10.0113,155700.0],["2021-12-09",9.9834,10.0764,9.9182,9.9554,164100.0],["2021-12-10",9.8996,9.9834,9.788,9.8531,94500.0],["2021-12-13",9.8531,9.881,9.6391,9.7321,290300.0],["2021-12-14",9.7042,9.7321,9.4716,9.5926,120100.0],["2021-12-15",9.6112,9.7228,9.4623,9.6298,119000.0],["2021-12-16",9.6856,9.9182,9.6856,9.7973,144700.0],["2021-12-17",9.7321,9.9461,9.7228,9.8903,340300.0],["2021-12-20",9.8252,9.9275,9.7787,9.8903,141300.0],["2021-12-21",9.9368,10.1508,9.9368,10.0764,117900.0],["2021-12-22",10.0671,10.402,10.0671,10.3462,337000.0],["2021-12-23",10.3834,10.4951,10.3276,10.3276,141100.0],["2021-12-27",10.3555,10.5044,10.2067,10.402,50700.0],["2021-12-28",10.402,10.4951,10.2811,10.2904,61100.0],["2021-12-29",10.2904,10.2904,10.1415,10.188,115000.0],["2021-12-30",10.1415,10.2346,10.1043,10.1415,159900.0],["2021-12-31",10.188,10.3834,10.1787,10.3462,193900.0],["2022-01-03",10.4393,11.2859,10.3834,10.9138,839700.0],["2022-01-04",10.8486,10.8859,10.1229,10.1322,485000.0],["2022-01-05",10.1508,10.1694,9.8996,9.9089,279500.0],["2022-01-06",9.9461,10.0578,9.8252,10.0206,185200.0],["2022-01-07",10.0392,10.2718,9.9647,10.2346,207500.0],["2022-01-10",10.1136,10.216,10.0206,10.0392,131800.0],["2022-01-11",10.0299,10.0299,9.4437,9.5461,470500.0],["2022-01-12",9.6391,9.9741,9.5088,9.9368,341400.0],["2022-01-13",9.9741,10.0299,9.7321,9.7508,151800.0],["2022-01-14",9.6484,9.7321,9.4995,9.5554,153100.0],["2022-01-18",9.4902,9.7135,9.3879,9.7042,180200.0],["2022-01-19",9.6763,9.9927,9.6763,9.9275,203700.0],["2022-01-20",10.0113,10.2253,9.9647,10.0299,134900.0],["2022-01-21",9.9368,10.0671,9.8624,9.8717,160600.0],["2022-01-24",9.6856,9.8252,9.453,9.8159,247900.0],["2022-01-25",9.6949,9.8438,9.5554,9.667,229500.0],["2022-01-26",9.788,10.002,9.7321,9.7787,210700.0],["2022-01-27",9.9182,10.0299,9.7787,9.7973,172900.0],["2022-01-28",9.7973,9.9554,9.7321,9.9368,230600.0],["2022-01-31",9.9089,10.2067,9.9089,10.1043,194800.0],["2022-02-01",10.1694,10.2997,10.0671,10.0857,466200.0],["2022-02-02",10.1601,10.2625,10.0299,10.0485,204800.0],["2022-02-03",9.9834,10.0206,9.881,10.002,226300.0],["2022-02-04",9.9461,10.0113,9.8066,9.9275,198000.0],["2022-02-07",9.9834,10.0392,9.8996,9.9834,110500.0],["2022-02-08",9.9647,10.0671,9.9461,9.9741,177900.0],["2022-02-09",10.0857,10.1136,10.0206,10.0392,92600.0],["2022-02-10",9.9182,10.0206,9.8717,9.8903,103600.0],["2022-02-11",9.9089,9.9834,9.6856,9.7321,206300.0],["2022-02-14",9.7228,9.8438,9.6484,9.7694,227400.0],["2022-02-15",9.881,9.881,9.6484,9.7228,151800.0],["2022-02-16",9.7321,9.8066,9.6019,9.6856,121700.0],["2022-02-17",9.667,9.7228,9.6205,9.6577,97400.0],["2022-02-18",9.6205,9.6856,9.5181,9.5461,145800.0],["2022-02-22",9.5181,9.6391,9.4623,9.5461,337500.0],["2022-02-23",9.5275,9.6577,9.4902,9.574,150200.0],["2022-02-24",9.5647,9.5833,9.2669,9.4158,376100.0],["2022-02-25",9.3786,9.4623,9.2018,9.3042,340200.0],["2022-02-28",9.2939,9.4994,9.2752,9.4994,183900.0],["2022-03-01",9.4994,9.5834,9.1724,9.2378,464600.0],["2022-03-02",9.2378,9.3499,9.0977,9.1164,281900.0],["2022-03-03",9.1444,9.2192,9.0323,9.1071,315500.0],["2022-03-04",9.0417,9.2939,9.0137,9.2005,171700.0],["2022-03-07",9.2565,9.3126,9.1725,9.2005,266300.0],["2022-03-08",9.2285,9.406,9.2098,9.2472,190400.0],["2022-03-09",9.2378,9.406,9.2378,9.2472,160400.0],["2022-03-10",9.1818,9.3126,9.1818,9.2285,190600.0],["2022-03-11",9.2565,9.3032,9.1631,9.1724,152100.0],["2022-03-14",9.1631,9.2005,8.8922,8.9856,224800.0],["2022-03-15",8.967,9.3032,8.9389,9.2659,247900.0],["2022-03-16",9.3312,9.4807,9.2378,9.3032,202200.0],["2022-03-17",9.2752,9.4527,9.2752,9.3593,167000.0],["2022-03-18",9.3686,9.4527,9.2845,9.3219,282200.0],["2022-03-21",9.2752,9.3593,9.2565,9.2939,173300.0],["2022-03-22",9.1164,9.2098,8.8829,8.9856,490900.0],["2022-03-23",8.967,9.0323,8.8175,8.9856,265600.0],["2022-03-24",9.0137,9.0137,8.8549,8.967,287700.0],["2022-03-25",8.995,9.2192,8.9763,9.0977,187500.0],["2022-03-28",9.1538,9.2845,9.0323,9.1818,122900.0],["2022-03-29",9.2472,9.434,9.2378,9.4246,284400.0],["2022-03-30",9.4527,9.5367,9.3873,9.4246,198400.0],["2022-03-31",9.434,9.7142,9.4246,9.6768,357200.0],["2022-04-01",9.6582,9.7516,9.5367,9.7049,118000.0],["2022-04-04",9.7516,9.7516,9.5554,9.6675,162600.0],["2022-04-05",9.6675,9.9944,9.6675,9.7702,182800.0],["2022-04-06",9.6301,10.1439,9.5928,10.1065,352400.0],["2022-04-07",10.1719,10.284,9.929,10.0505,176100.0],["2022-04-08",10.0785,10.1532,9.9944,10.0131,120600.0],["2022-04-11",9.9944,10.0972,9.8543,9.9851,242100.0],["2022-04-12",10.0411,10.1158,9.9757,10.0131,166500.0],["2022-04-13",10.0224,10.1345,9.9664,10.1158,260100.0],["2022-04-14",10.1532,10.1999,10.0411,10.0691,192200.0],["2022-04-18",10.0131,10.4241,10.0131,10.3867,225600.0],["2022-04-19",10.4801,10.5549,10.2279,10.2466,235800.0],["2022-04-20",10.3774,10.5082,10.2653,10.284,266900.0],["2022-04-21",10.3307,10.5082,10.2093,10.2466,195200.0],["2022-04-22",10.1999,10.3307,10.0411,10.1999,286500.0],["2022-04-25",10.2466,10.2746,9.9944,10.2093,263800.0],["2022-04-26",10.1532,10.1532,9.9664,10.0972,239000.0],["2022-04-27",10.0505,10.0972,9.9477,10.0318,197600.0],["2022-04-28",10.0598,10.2373,9.9757,10.1532,229100.0],["2022-04-29",10.0972,10.1906,9.9664,10.0224,248300.0],["2022-05-02",9.873,9.9944,9.6115,9.7889,345000.0],["2022-05-03",9.7609,9.9571,9.7609,9.8356,197600.0],["2022-05-04",9.8917,10.284,9.8917,10.2093,322000.0],["2022-05-05",10.1719,10.3307,9.9384,10.0131,253900.0],["2022-05-06",10.1158,10.4147,10.0224,10.284,212800.0],["2022-05-09",10.3213,10.4334,10.0505,10.1999,394900.0],["2022-05-10",10.3027,10.3587,10.0598,10.1812,348000.0],["2022-05-11",10.1999,10.3774,10.1252,10.1999,280500.0],["2022-05-12",10.1158,10.1999,9.8543,9.929,311200.0],["2022-05-13",9.9757,10.34,9.9757,10.1626,408900.0],["2022-05-16",10.2279,10.4241,10.1345,10.2466,646800.0],["2022-05-17",10.3867,10.6483,10.3027,10.5922,344000.0],["2022-05-18",10.6109,10.7323,10.3027,10.4147,262600.0],["2022-05-19",10.3587,10.6483,10.3587,10.5829,180100.0],["2022-05-20",10.5922,10.6576,10.4147,10.5175,345900.0],["2022-05-23",10.5549,10.7417,10.4988,10.7136,142300.0],["2022-05-24",10.7884,10.8724,10.5829,10.6389,703700.0],["2022-05-25",10.5735,10.695,10.4147,10.4147,339900.0],["2022-05-26",10.4895,10.6296,10.4801,10.5549,305100.0],["2022-05-27",10.6202,10.8071,10.5829,10.723,544800.0],["2022-05-31",10.7324,10.7792,10.5918,10.6761,295700.0],["2022-06-01",10.6949,10.7792,10.6011,10.7324,230900.0],["2022-06-02",10.7417,10.873,10.6761,10.7699,206500.0],["2022-06-03",10.723,10.9386,10.723,10.798,214000.0],["2022-06-06",10.8355,10.9667,10.723,10.7417,304400.0],["2022-06-07",10.7136,10.9292,10.7042,10.798,188500.0],["2022-06-08",10.7324,10.9198,10.7324,10.7886,213000.0],["2022-06-09",10.798,10.8636,10.6855,10.6855,143400.0],["2022-06-10",10.648,10.648,10.4699,10.5824,234500.0],["2022-06-13",10.5918,10.5918,10.2356,10.573,472600.0],["2022-06-14",10.5355,10.6761,10.4887,10.6574,846800.0],["2022-06-15",10.6855,10.7605,10.3199,10.5636,805500.0],["2022-06-16",10.423,10.4605,10.1793,10.3199,412000.0],["2022-06-17",10.2543,10.2731,9.7388,9.795,1099900.0],["2022-06-21",9.8419,9.8981,9.7107,9.8232,334300.0],["2022-06-22",9.7294,10.095,9.5888,10.0856,283400.0],["2022-06-23",10.1418,10.1981,9.9731,10.1231,209500.0],["2022-06-24",10.2075,10.3012,10.1325,10.3012,265000.0],["2022-06-27",10.3481,10.5449,10.2918,10.4699,409100.0],["2022-06-28",10.4043,10.7136,10.4043,10.6574,243600.0],["2022-06-29",10.6949,10.798,10.6105,10.7699,189600.0],["2022-06-30",10.7417,10.7511,10.5261,10.6855,328900.0],["2022-07-01",10.7136,10.8917,10.6667,10.8917,132600.0],["2022-07-05",10.798,10.798,10.3387,10.5824,346600.0],["2022-07-06",10.6011,10.6574,10.3856,10.6105,227300.0],["2022-07-07",10.7324,10.9292,10.6574,10.6949,279000.0],["2022-07-08",10.6574,10.9667,10.6574,10.8917,349500.0],["2022-07-11",10.8073,10.8636,10.5824,10.7605,218600.0],["2022-07-12",10.7136,10.8448,10.7042,10.8167,240200.0],["2022-07-13",10.7792,10.9198,10.7511,10.798,213100.0],["2022-07-14",10.6386,10.7417,10.5261,10.7324,170900.0],["2022-07-15",10.7792,10.8636,10.648,10.8636,229000.0],["2022-07-18",10.9105,11.0417,10.8823,10.9198,244500.0],["2022-07-19",10.9948,11.1073,10.9573,11.0042,235200.0],["2022-07-20",10.9948,11.0042,10.7417,10.873,266900.0],["2022-07-21",10.8542,10.8542,10.6199,10.7417,201200.0],["2022-07-22",10.7417,10.7792,10.4137,10.5074,187600.0],["2022-07-25",10.5168,10.5636,10.423,10.5543,231500.0],["2022-07-26",10.5261,10.7699,10.498,10.5074,618800.0],["2022-07-27",10.5168,10.5918,10.498,10.5543,315100.0],["2022-07-28",10.5824,10.7792,10.5449,10.648,688100.0],["2022-07-29",10.6574,10.7886,10.6011,10.7042,717400.0],["2022-08-01",10.6855,10.7136,10.5543,10.6105,199400.0],["2022-08-02",10.6293,10.6949,10.5261,10.6011,237200.0],["2022-08-03",10.5918,10.5918,10.3668,10.4793,231300.0],["2022-08-04",10.498,10.6761,10.4043,10.6293,873200.0],["2022-08-05",10.3668,10.423,9.7482,9.9919,656300.0],["2022-08-08",10.02,10.0762,9.6357,9.8513,1109100.0],["2022-08-09",9.795,9.8513,9.5232,9.6919,782400.0],["2022-08-10",9.6919,9.7575,9.2045,9.2326,651000.0],["2022-08-11",9.2326,9.5045,9.167,9.3545,446900.0],["2022-08-12",9.3826,9.467,9.317,9.3264,287600.0],["2022-08-15",9.2795,9.4576,9.167,9.3732,506600.0],["2022-08-16",9.3639,9.5138,9.317,9.4201,369800.0],["2022-08-17",9.3545,9.4389,9.2045,9.2701,353900.0],["2022-08-18",9.2701,9.392,9.2233,9.3076,315600.0],["2022-08-19",9.3076,9.3639,9.2701,9.3076,185900.0],["2022-08-22",9.2514,9.2701,9.1483,9.2045,346900.0],["2022-08-23",9.2233,9.2326,9.0827,9.1764,383800.0],["2022-08-24",9.1295,9.3264,9.1202,9.3264,389300.0],["2022-08-25",9.3826,9.5701,9.2326,9.4857,500000.0],["2022-08-26",9.4951,9.5795,9.2701,9.317,352400.0],["2022-08-29",9.317,9.317,8.9796,9.0545,808600.0],["2022-08-30",8.9983,9.092,8.7546,8.7734,547400.0],["2022-08-31",8.7526,8.875,8.6491,8.8279,503800.0],["2022-09-01",8.7997,8.7997,8.6303,8.7715,461000.0],["2022-09-02",8.7809,8.8185,8.555,8.5644,287800.0],["2022-09-06",8.5362,8.5832,8.3856,8.555,565700.0],["2022-09-07",8.5456,8.6962,8.4891,8.6491,359600.0],["2022-09-08",8.6491,8.7997,8.6021,8.7432,214700.0],["2022-09-09",8.8091,8.9597,8.8091,8.9221,318100.0],["2022-09-12",8.9879,9.0632,8.9409,8.9879,226100.0],["2022-09-13",8.8656,8.9126,8.7338,8.7903,295200.0],["2022-09-14",8.8185,8.8938,8.7809,8.7997,225500.0],["2022-09-15",8.7903,8.8185,8.4421,8.5738,384600.0],["2022-09-16",8.5738,8.8562,8.4985,8.8374,687100.0],["2022-09-19",8.8279,9.0726,8.7809,9.0444,336400.0],["2022-09-20",8.9973,9.0068,8.7526,8.8279,453800.0],["2022-09-21",8.8656,8.9879,8.7621,8.7997,316900.0],["2022-09-22",8.7997,9.0444,8.7715,8.9221,422600.0],["2022-09-23",8.8091,8.9032,8.7621,8.8468,537000.0],["2022-09-26",8.8562,8.8562,8.6021,8.6679,505000.0],["2022-09-27",8.7244,8.7903,8.4985,8.555,586300.0],["2022-09-28",8.5832,8.7056,8.5456,8.5832,671000.0],["2022-09-29",8.5738,8.5738,8.3009,8.3762,374200.0],["2022-09-30",8.3668,8.4421,8.3009,8.3103,307700.0],["2022-10-03",8.4232,8.7621,8.4232,8.6962,527300.0],["2022-10-04",8.7244,8.875,8.7244,8.7809,397500.0],["2022-10-05",8.7526,8.7526,8.3385,8.4327,427500.0],["2022-10-06",8.3856,8.395,7.9433,7.9997,567100.0],["2022-10-07",7.9244,8.0374,7.8115,7.8397,338100.0],["2022-10-10",7.8115,7.8115,7.6609,7.6892,227800.0],["2022-10-11",7.6421,7.7268,7.548,7.6139,364300.0],["2022-10-12",7.5762,7.6797,7.3221,7.3315,304700.0],["2022-10-13",7.2186,7.5103,7.1056,7.435,503200.0],["2022-10-14",7.4539,7.6703,7.3409,7.388,629300.0],["2022-10-17",7.5103,7.915,7.4915,7.7927,556700.0],["2022-10-18",7.868,7.9809,7.7456,7.8491,262200.0],["2022-10-19",7.7927,7.8868,7.7268,7.7739,349400.0],["2022-10-20",7.8303,7.9621,7.6892,7.6892,513000.0],["2022-10-21",7.7644,7.9903,7.6421,7.9715,628300.0],["2022-10-24",8.0091,8.0938,7.8962,8.0844,209700.0],["2022-10-25",8.075,8.3385,8.075,8.2444,364600.0],["2022-10-26",8.2727,8.3103,8.1785,8.2256,216800.0],["2022-10-27",8.2256,8.4703,8.2256,8.4515,301300.0],["2022-10-28",8.4421,8.5174,8.2538,8.3197,228300.0],["2022-10-31",8.2538,8.3009,8.1409,8.3009,299300.0],["2022-11-01",8.3103,8.395,8.1127,8.1503,449500.0],["2022-11-02",8.1974,8.2821,8.0374,8.0562,433800.0],["2022-11-03",7.9997,8.0656,7.9244,8.0374,277500.0],["2022-11-04",8.1503,8.2068,8.0186,8.075,405100.0],["2022-11-07",8.1221,8.235,7.9433,8.235,558000.0],["2022-11-08",8.875,9.1197,8.715,8.8468,859800.0],["2022-11-09",8.8656,9.0632,8.7809,8.8185,725700.0],["2022-11-10",9.0538,9.1103,8.8562,8.9315,446900.0],["2022-11-11",8.9126,8.9785,8.7997,8.9503,349000.0],["2022-11-14",8.9879,8.9973,8.7056,8.7338,583600.0],["2022-11-15",8.8279,8.8844,8.6491,8.6868,298900.0],["2022-11-16",8.6303,8.9691,8.6115,8.8279,462500.0],["2022-11-17",8.715,8.8091,8.6397,8.7432,341800.0],["2022-11-18",8.7526,8.8468,8.6397,8.7715,283800.0],["2022-11-21",8.6868,8.7621,8.5927,8.6868,310700.0],["2022-11-22",8.6868,8.9032,8.6868,8.8938,361600.0],["2022-11-23",8.9032,8.9032,8.7244,8.8279,256100.0],["2022-11-25",8.7997,8.9597,8.7809,8.9221,179100.0],["2022-11-28",8.8938,8.9221,8.7244,8.7526,319200.0],["2022-11-29",8.6868,8.6962,8.4891,8.5174,412800.0],["2022-11-30",8.5656,8.8492,8.4805,8.8398,275200.0],["2022-12-01",8.8965,8.991,8.8208,8.991,463800.0],["2022-12-02",8.887,9.0761,8.887,9.0572,466600.0],["2022-12-05",9.0477,9.0477,8.9248,8.9721,341500.0],["2022-12-06",8.9532,9.0572,8.6507,8.7547,516000.0],["2022-12-07",8.7641,8.8965,8.7168,8.7736,429200.0],["2022-12-08",8.7641,8.8681,8.7263,8.7452,218000.0],["2022-12-09",8.6885,8.9532,8.6601,8.8776,286300.0],["2022-12-12",8.9721,9.0288,8.8965,9.0288,287900.0],["2022-12-13",9.0572,9.2179,9.0383,9.1612,320100.0],["2022-12-14",9.2274,9.2746,9.0856,9.095,288900.0],["2022-12-15",9.1234,9.1234,8.7074,8.8776,646600.0],["2022-12-16",8.8019,8.9343,8.6318,8.7925,678900.0],["2022-12-19",8.7452,8.7925,8.2158,8.2725,566300.0],["2022-12-20",8.2819,8.4521,8.2441,8.4521,397100.0],["2022-12-21",8.4521,8.6885,8.4143,8.6885,252700.0],["2022-12-22",8.6034,8.6034,8.178,8.2347,379300.0],["2022-12-23",8.3103,8.3103,8.178,8.3009,301400.0],["2022-12-27",8.3481,8.4238,8.263,8.3387,90000.0],["2022-12-28",8.3009,8.4616,8.2347,8.2536,283500.0],["2022-12-29",8.367,8.5278,8.3198,8.5089,261100.0],["2022-12-30",8.4994,8.5845,8.4238,8.4805,231500.0],["2023-01-03",8.4143,8.4805,8.3009,8.4143,243600.0],["2023-01-04",8.4521,8.5467,8.4238,8.5372,244400.0],["2023-01-05",8.4616,8.5656,8.2441,8.2725,325200.0],["2023-01-06",8.2725,8.6128,8.2725,8.5939,376100.0],["2023-01-09",8.5939,8.6507,8.5656,8.6034,283100.0],["2023-01-10",8.5467,8.7074,8.5372,8.679,194500.0],["2023-01-11",8.6507,8.9154,8.6507,8.8208,272500.0],["2023-01-12",8.8208,8.8965,8.7263,8.8398,239000.0],["2023-01-13",8.8398,8.9248,8.7074,8.887,352300.0],["2023-01-17",8.887,9.1328,8.8587,9.0477,290000.0],["2023-01-18",9.1517,9.1517,8.8492,8.8587,239000.0],["2023-01-19",8.8492,8.9059,8.7925,8.8587,170700.0],["2023-01-20",8.8492,8.9343,8.783,8.9248,219400.0],["2023-01-23",8.9721,9.0288,8.8965,9.0099,202900.0],["2023-01-24",8.8965,8.9627,8.6696,8.7736,236400.0],["2023-01-25",8.7358,8.8303,8.6507,8.7925,283700.0],["2023-01-26",8.8019,9.0572,8.783,9.0383,351000.0],["2023-01-27",9.1707,9.6812,9.0667,9.2085,761500.0],["2023-01-30",9.1801,9.1896,9.0194,9.0761,266900.0],["2023-01-31",9.1045,9.2085,9.0005,9.199,343300.0],["2023-02-01",9.0194,9.1706,8.7925,9.1045,527300.0],["2023-02-02",9.1045,9.1234,8.7641,9.0288,433500.0],["2023-02-03",8.9437,8.991,8.7168,8.7358,480900.0],["2023-02-06",8.6979,8.783,8.6318,8.6979,246900.0],["2023-02-07",8.6507,8.7358,8.5845,8.6318,297200.0],["2023-02-08",8.5845,8.6885,8.5278,8.6507,285200.0],["2023-02-09",8.6885,8.783,8.575,8.6128,190000.0],["2023-02-10",8.6034,8.7641,8.6034,8.6412,276400.0],["2023-02-13",8.679,8.7358,8.6601,8.7358,291300.0],["2023-02-14",8.7452,8.8114,8.6507,8.7358,156400.0],["2023-02-15",8.7263,8.7263,8.5278,8.679,300100.0],["2023-02-16",8.6318,8.6507,8.471,8.5561,330700.0],["2023-02-17",8.5467,8.7168,8.5278,8.6223,240500.0],["2023-02-21",8.6034,8.6223,8.3481,8.4049,247600.0],["2023-02-22",8.3859,8.5278,8.3292,8.3859,381900.0],["2023-02-23",8.6318,8.8587,8.0267,8.1307,564000.0],["2023-02-24",7.9983,8.0172,7.7241,7.8565,1250900.0],["2023-02-27",7.8849,7.8943,7.7052,7.7809,552300.0],["2023-02-28",7.8008,7.8103,7.6773,7.6868,480100.0],["2023-03-01",7.6583,7.8293,7.6488,7.7153,424900.0],["2023-03-02",7.7153,8.0004,7.6298,7.9053,375200.0],["2023-03-03",7.9243,8.0764,7.8958,8.0289,280700.0],["2023-03-06",8.0479,8.1904,8.0194,8.1619,308000.0],["2023-03-07",8.1904,8.2759,8.0479,8.1429,323300.0],["2023-03-08",8.1334,8.1429,7.9243,8.0194,299800.0],["2023-03-09",8.0384,8.0384,7.8198,7.8483,448800.0],["2023-03-10",7.8863,7.9053,7.7058,7.7628,434400.0],["2023-03-13",7.7343,7.8578,7.6678,7.6963,526300.0],["2023-03-14",7.7533,7.9529,7.7153,7.8008,484000.0],["2023-03-15",7.7438,7.7628,7.6108,7.7343,345200.0],["2023-03-16",7.7343,7.7533,7.4683,7.7343,341000.0],["2023-03-17",7.7248,7.7248,7.5348,7.5728,453500.0],["2023-03-20",7.6203,7.7438,7.5443,7.5728,329800.0],["2023-03-21",7.5918,7.6963,7.4778,7.4968,365200.0],["2023-03-22",7.4873,7.5728,7.3923,7.4493,297100.0],["2023-03-23",7.4398,7.5728,7.3638,7.3923,292700.0],["2023-03-24",7.3638,7.4683,7.3067,7.4493,203100.0],["2023-03-27",7.5158,7.6013,7.4873,7.5538,203300.0],["2023-03-28",7.5348,7.6963,7.4873,7.6773,214900.0],["2023-03-29",7.7343,7.9909,7.6868,7.9433,520900.0],["2023-03-30",7.9909,8.1049,7.8863,8.0669,321300.0],["2023-03-31",8.1239,8.3709,8.1239,8.3139,420300.0],["2023-04-03",8.3234,8.3804,8.2379,8.3614,263400.0],["2023-04-04",8.3329,8.4089,8.3044,8.3329,312100.0],["2023-04-05",8.3329,8.4564,8.2759,8.3234,368300.0],["2023-04-06",8.3234,8.4279,8.3139,8.3899,224100.0],["2023-04-10",8.3614,8.4279,8.3139,8.4089,140600.0],["2023-04-11",8.4089,8.4849,8.3709,8.4374,203200.0],["2023-04-12",8.4944,8.7985,8.4849,8.7225,477500.0],["2023-04-13",8.713,8.8365,8.656,8.8175,347600.0],["2023-04-14",8.865,8.865,8.7035,8.7605,360000.0],["2023-04-17",8.789,8.789,8.5515,8.6275,302100.0],["2023-04-18",8.6465,8.6465,8.3899,8.5039,297800.0],["2023-04-19",8.4374,8.5324,8.4374,8.4469,208300.0],["2023-04-20",8.3804,8.4564,8.3044,8.3899,257400.0],["2023-04-21",8.3424,8.3994,8.2854,8.3804,248700.0],["2023-04-24",8.3709,8.3804,8.2759,8.3614,216700.0],["2023-04-25",8.3519,8.3994,8.2759,8.3139,272000.0],["2023-04-26",8.3424,8.3424,8.1904,8.2664,261100.0],["2023-04-27",8.2854,8.4279,8.2854,8.3804,320100.0],["2023-04-28",8.3044,8.5039,8.3044,8.4754,159100.0],["2023-05-01",8.4659,8.656,8.4659,8.561,205600.0],["2023-05-02",8.5895,8.5895,8.4089,8.5134,316600.0],["2023-05-03",8.4944,8.6845,8.4944,8.5515,316600.0],["2023-05-04",8.58,8.7415,8.5324,8.7225,418500.0],["2023-05-05",9.1216,9.2451,8.9315,9.0455,507800.0],["2023-05-08",9.1025,9.3876,9.1025,9.2831,360800.0],["2023-05-09",9.2451,9.5681,9.2261,9.4636,571400.0],["2023-05-10",9.4826,9.4921,9.2546,9.4256,350000.0],["2023-05-11",9.4161,9.4161,9.1501,9.1691,268700.0],["2023-05-12",9.2356,9.2356,9.093,9.1976,335000.0],["2023-05-15",9.2546,9.3781,9.2546,9.3781,311100.0],["2023-05-16",9.3686,9.3781,9.1596,9.1976,229900.0],["2023-05-17",9.1976,9.2641,9.093,9.2451,252900.0],["2023-05-18",9.2736,9.3591,9.1311,9.3401,165400.0],["2023-05-19",9.4066,9.4161,9.2261,9.2356,192900.0],["2023-05-22",9.2356,9.3591,9.2356,9.3306,114800.0],["2023-05-23",9.3496,9.3496,9.1976,9.2546,187500.0],["2023-05-24",9.2356,9.2641,9.0075,9.036,229000.0],["2023-05-25",9.1025,9.1025,8.903,8.96,195600.0],["2023-05-26",8.998,9.0075,8.9125,8.979,133500.0],["2023-05-30",9.0645,9.2356,9.0645,9.1976,286600.0],["2023-05-31",9.1594,9.2166,9.064,9.188,252700.0],["2023-06-01",9.1976,9.3121,9.1976,9.2357,252300.0],["2023-06-02",9.2834,9.4361,9.2548,9.4265,196500.0],["2023-06-05",9.3693,9.4361,9.3216,9.3598,172600.0],["2023-06-06",9.3884,9.3979,9.293,9.3693,242100.0],["2023-06-07",9.4361,9.5601,9.3693,9.5506,248400.0],["2023-06-08",9.5792,9.6078,9.4456,9.4838,277700.0],["2023-06-09",9.4838,9.541,9.3884,9.4265,291300.0],["2023-06-12",9.3979,9.4075,9.2166,9.2739,394000.0],["2023-06-13",9.3025,9.3598,9.2548,9.2739,304800.0],["2023-06-14",9.2643,9.2739,9.0258,9.0926,413800.0],["2023-06-15",9.1308,9.2166,9.0544,9.2071,321800.0],["2023-06-16",9.1785,9.3693,9.1594,9.293,1248000.0],["2023-06-20",9.3025,9.3025,9.1022,9.2262,388400.0],["2023-06-21",9.2644,9.2644,9.1403,9.2166,295700.0],["2023-06-22",9.2453,9.2453,9.1308,9.188,272800.0],["2023-06-23",9.1499,9.1594,8.8636,8.8636,259700.0],["2023-06-26",8.8732,8.9113,8.7682,8.8827,280700.0],["2023-06-27",8.9018,8.9209,8.8255,8.8445,176500.0],["2023-06-28",8.8445,8.8445,8.6537,8.711,399300.0],["2023-06-29",8.711,8.8064,8.6346,8.7873,260700.0],["2023-06-30",8.7491,8.9495,8.7301,8.9304,371200.0],["2023-07-03",8.9209,9.0831,8.8923,9.0067,108200.0],["2023-07-05",8.9686,9.0449,8.8636,8.9877,229900.0],["2023-07-06",8.9781,9.0067,8.8445,8.8827,236500.0],["2023-07-07",8.8541,9.0163,8.8541,8.9972,301500.0],["2023-07-10",8.94,8.9781,8.7682,8.7873,258100.0],["2023-07-11",8.4724,8.9495,8.2912,8.9304,1247000.0],["2023-07-12",8.9686,9.4647,8.9113,9.4552,1080000.0],["2023-07-13",9.4933,9.6842,9.3693,9.6174,875400.0],["2023-07-14",9.541,9.6746,9.417,9.4456,630100.0],["2023-07-17",9.3979,9.4265,9.2262,9.4075,500500.0],["2023-07-18",9.3979,9.5029,9.3502,9.417,280000.0],["2023-07-19",9.417,9.5697,9.3884,9.5315,277000.0],["2023-07-20",9.5506,9.5792,9.3693,9.5697,218700.0],["2023-07-21",9.7509,9.7891,9.6174,9.7032,445700.0],["2023-07-24",9.7319,9.7986,9.6555,9.7891,289600.0],["2023-07-25",9.7891,9.875,9.7509,9.8464,267400.0],["2023-07-26",9.875,9.8845,9.5792,9.5983,378200.0],["2023-07-27",9.6078,9.6078,9.4075,9.4743,423900.0],["2023-07-28",9.4552,9.5506,9.4552,9.541,353900.0],["2023-07-31",9.4933,9.8177,9.4838,9.7414,639200.0],["2023-08-01",9.6842,9.6937,9.5983,9.6651,432200.0],["2023-08-02",9.6174,9.6365,9.5506,9.6269,370900.0],["2023-08-03",9.5983,9.5983,9.3598,9.5029,658500.0],["2023-08-04",9.6365,9.9036,9.5315,9.6651,760200.0],["2023-08-07",9.7509,9.8464,9.6651,9.8177,282500.0],["2023-08-08",9.7986,9.7986,9.5315,9.7223,528000.0],["2023-08-09",9.7986,9.8368,9.6842,9.6937,353200.0],["2023-08-10",9.8082,9.9227,9.6937,9.9036,456700.0],["2023-08-11",9.9131,9.9131,9.7414,9.7605,400500.0],["2023-08-14",9.7796,9.8273,9.6555,9.7414,366100.0],["2023-08-15",9.7509,9.7605,9.5601,9.6269,309800.0],["2023-08-16",9.6269,9.6269,9.4075,9.4552,321800.0],["2023-08-17",9.541,9.5601,9.3216,9.3216,224600.0],["2023-08-18",9.3025,9.4933,9.2262,9.4743,252500.0],["2023-08-21",9.5029,9.5029,9.2834,9.3788,278200.0],["2023-08-22",9.3788,9.3979,9.2262,9.2262,217600.0],["2023-08-23",9.2834,9.4838,9.2453,9.4647,240400.0],["2023-08-24",9.417,9.5792,9.3121,9.3216,225700.0],["2023-08-25",9.3693,9.3788,9.2357,9.2357,160400.0],["2023-08-28",9.2262,9.4361,9.2262,9.3598,217500.0],["2023-08-29",9.3979,9.4647,9.3216,9.3979,180900.0],["2023-08-30",9.417,9.4933,9.2834,9.293,299500.0],["2023-08-31",9.3802,9.3802,9.1598,9.1885,274400.0],["2023-09-01",9.2077,9.2652,9.064,9.1694,418800.0],["2023-09-05",9.131,9.1502,8.9777,9.064,251800.0],["2023-09-06",9.064,9.064,8.949,9.0161,425700.0],["2023-09-07",8.9873,9.1885,8.9873,9.1023,422000.0],["2023-09-08",9.0927,9.1885,9.0736,9.1694,364900.0],["2023-09-11",9.1694,9.3418,9.1694,9.2748,349200.0],["2023-09-12",9.2843,9.3131,9.1694,9.1885,240700.0],["2023-09-13",9.179,9.179,8.7574,8.9298,729400.0],["2023-09-14",9.0257,9.0736,8.8436,8.9969,433600.0],["2023-09-15",8.9969,9.0352,8.9203,8.9394,397400.0],["2023-09-18",8.9298,8.9586,8.8244,8.9203,266900.0],["2023-09-19",9.0065,9.0161,8.9203,8.9777,367100.0],["2023-09-20",8.9873,9.0065,8.8915,8.9682,271100.0],["2023-09-21",8.9107,8.9107,8.652,8.652,450500.0],["2023-09-22",8.6807,8.8149,8.652,8.767,1015600.0],["2023-09-25",8.6807,8.8149,8.6711,8.7957,334100.0],["2023-09-26",8.6711,8.9011,8.6616,8.8819,828000.0],["2023-09-27",8.8724,8.8724,8.4604,8.4987,531400.0],["2023-09-28",8.5178,8.537,8.3933,8.3933,268000.0],["2023-09-29",8.4891,8.5083,8.307,8.3358,374500.0],["2023-10-02",8.3262,8.3262,7.9621,8.01,1280600.0],["2023-10-03",7.9238,7.9238,7.6843,7.7801,878800.0],["2023-10-04",7.828,7.828,7.5693,7.713,944700.0],["2023-10-05",7.7897,8.3645,7.7322,8.2783,1283100.0],["2023-10-06",8.3741,8.3741,7.9909,8.1442,756400.0],["2023-10-09",8.1346,8.2496,8.1346,8.2496,134100.0],["2023-10-10",8.2687,8.3262,8.1729,8.2879,844900.0],["2023-10-11",8.355,8.4604,8.2496,8.4316,610400.0],["2023-10-12",8.4029,8.4029,8.0196,8.0292,644500.0],["2023-10-13",8.0292,8.1537,7.8855,7.9046,548200.0],["2023-10-16",7.9046,7.9909,7.8759,7.9046,338500.0],["2023-10-17",7.8471,7.8951,7.7226,7.7417,531600.0],["2023-10-18",7.6938,7.7801,7.4831,7.5022,503500.0],["2023-10-19",7.4639,7.5789,7.4351,7.5405,461000.0],["2023-10-20",7.4831,7.5597,7.3777,7.3968,521600.0],["2023-10-23",7.2914,7.5884,7.2435,7.4447,364400.0],["2023-10-24",7.531,7.531,7.2914,7.301,406800.0],["2023-10-25",7.2148,7.2723,7.1285,7.2627,324400.0],["2023-10-26",7.3106,7.4256,7.2244,7.2435,434700.0],["2023-10-27",7.2627,7.2627,6.9944,7.0423,419400.0],["2023-10-30",7.0998,7.2531,7.0998,7.2435,417000.0],["2023-10-31",7.2244,7.2244,6.9848,7.0136,421000.0],["2023-11-01",6.9752,7.2148,6.9178,7.186,893300.0],["2023-11-02",7.3777,7.6172,7.3777,7.4831,881900.0],["2023-11-03",7.6076,7.6747,7.5118,7.5501,519600.0],["2023-11-06",7.5789,7.6172,7.4351,7.4639,355600.0],["2023-11-07",7.6172,7.9238,7.4926,7.6172,613600.0],["2023-11-08",7.5597,7.7897,7.5214,7.7513,646900.0],["2023-11-09",7.7705,7.9142,7.7322,7.8471,522400.0],["2023-11-10",7.8567,7.9238,7.7801,7.9142,404400.0],["2023-11-13",7.8376,7.9046,7.7034,7.7609,385000.0],["2023-11-14",7.9046,8.0963,7.8088,8.0579,482200.0],["2023-11-15",8.0484,8.1921,8.0388,8.1058,481200.0],["2023-11-16",8.1442,8.1442,7.943,7.943,255500.0],["2023-11-17",7.9717,8.0484,7.9046,8.0292,389200.0],["2023-11-20",7.9717,8.0963,7.9238,8.0675,312100.0],["2023-11-21",8.125,8.125,7.3968,7.5693,1044800.0],["2023-11-22",7.5501,7.6651,7.416,7.6364,483700.0],["2023-11-24",7.6747,7.8088,7.6747,7.7801,181800.0],["2023-11-27",7.7417,7.7801,7.6938,7.7226,300000.0],["2023-11-28",7.7034,7.7801,7.6843,7.7513,333200.0],["2023-11-29",7.7609,7.7897,7.7226,7.7322,291900.0],["2023-11-30",7.7418,7.8477,7.7225,7.8477,348800.0],["2023-12-01",7.8477,7.9729,7.8092,7.9247,384800.0],["2023-12-04",7.8285,7.9247,7.8285,7.8573,409700.0],["2023-12-05",7.8285,7.867,7.7707,7.7707,416600.0],["2023-12-06",7.8188,7.9633,7.8092,7.8573,336500.0],["2023-12-07",7.7514,7.9247,7.7418,7.8188,341400.0],["2023-12-08",7.8285,7.8766,7.7514,7.7514,261000.0],["2023-12-11",7.7033,7.7418,7.347,7.424,858900.0],["2023-12-12",7.4626,7.4626,7.2218,7.3566,498800.0],["2023-12-13",7.3663,7.6648,7.3277,7.6551,658400.0],["2023-12-14",7.7033,7.8766,7.7033,7.8477,715100.0],["2023-12-15",7.9055,7.9055,7.5685,7.7322,1886000.0],["2023-12-18",7.7996,7.7996,7.6359,7.6648,485300.0],["2023-12-19",7.6551,7.9247,7.6551,7.8766,621700.0],["2023-12-20",7.8862,7.9055,7.7225,7.7611,503100.0],["2023-12-21",7.7996,7.8766,7.7803,7.8477,645400.0],["2023-12-22",7.9055,8.0114,7.9055,7.9825,324800.0],["2023-12-26",7.9825,8.0692,7.9729,8.0499,104100.0],["2023-12-27",8.021,8.0692,7.9344,7.9825,299100.0],["2023-12-28",8.0114,8.0403,7.9729,7.9825,262500.0],["2023-12-29",7.944,8.0596,7.867,8.0018,321600.0],["2024-01-02",7.9536,8.0884,7.8862,7.9633,409900.0],["2024-01-03",7.8959,7.944,7.8477,7.8766,310900.0],["2024-01-04",7.8477,7.9055,7.7129,7.7611,325400.0],["2024-01-05",7.7514,7.8381,7.6744,7.7322,399100.0],["2024-01-08",7.7033,7.8092,7.6551,7.7899,433400.0],["2024-01-09",7.7418,7.7611,7.5974,7.6359,350100.0],["2024-01-10",7.6551,7.6648,7.53,7.6551,366800.0],["2024-01-11",7.6166,7.6455,7.4722,7.5396,425000.0],["2024-01-12",7.5974,7.6166,7.4529,7.4722,294400.0],["2024-01-16",7.5107,7.5492,7.3663,7.4433,630400.0],["2024-01-17",7.3277,7.347,7.1737,7.2796,404300.0],["2024-01-18",7.3277,7.3374,7.1641,7.2218,292600.0],["2024-01-19",7.2026,7.3663,7.087,7.2989,584700.0],["2024-01-22",7.27,7.4048,7.2411,7.2603,382200.0],["2024-01-23",7.27,7.3277,7.1352,7.1641,314400.0],["2024-01-24",7.2218,7.2315,6.9618,7.0389,473700.0],["2024-01-25",7.1255,7.1737,7.0678,7.1255,532000.0],["2024-01-26",7.1448,7.2892,7.1448,7.2507,488100.0],["2024-01-29",7.27,7.27,7.1352,7.1833,294100.0],["2024-01-30",7.1352,7.1448,7.0196,7.0389,595300.0],["2024-01-31",7.0678,7.1352,6.9618,6.9715,578500.0],["2024-02-01",7.0196,7.0966,6.9811,7.0389,770800.0],["2024-02-02",6.9426,6.9426,6.7981,6.8944,605500.0],["2024-02-05",6.8559,6.8559,6.6152,6.6152,760900.0],["2024-02-06",6.5863,6.7211,6.567,6.6922,538000.0],["2024-02-07",6.6922,6.7211,6.6152,6.6152,378900.0],["2024-02-08",6.5959,6.7019,6.5767,6.5767,609900.0],["2024-02-09",6.6056,6.7596,6.5959,6.75,978800.0],["2024-02-12",6.75,6.827,6.6826,6.7693,1089000.0],["2024-02-13",6.7019,6.7019,6.5093,6.5959,1091200.0],["2024-02-14",6.6826,6.7693,6.5959,6.6056,662900.0],["2024-02-15",6.6152,6.7596,6.6152,6.7115,720800.0],["2024-02-16",6.6922,6.7307,6.5863,6.6345,692000.0],["2024-02-20",6.5959,6.673,6.5767,6.6056,544500.0],["2024-02-21",6.5767,6.6537,6.5767,6.6441,500800.0],["2024-02-22",6.6537,6.7404,6.567,6.7307,876300.0],["2024-02-23",6.7981,7.2218,6.6248,7.0581,1689300.0],["2024-02-26",6.9522,6.9811,6.6537,6.75,1202600.0],["2024-02-27",6.7981,6.8944,6.75,6.8848,641900.0],["2024-02-28",6.8174,6.827,6.6441,6.6537,404400.0],["2024-02-29",6.7157,6.7254,6.6382,6.6576,653700.0],["2024-03-01",6.6479,6.7157,6.5219,6.6188,448000.0],["2024-03-04",6.5994,6.6963,6.5607,6.6091,457600.0],["2024-03-05",6.5801,6.6673,6.551,6.5994,460100.0],["2024-03-06",6.6673,6.706,6.6091,6.6382,526400.0],["2024-03-07",6.677,6.706,6.6285,6.6867,594900.0],["2024-03-08",6.7448,6.7739,6.6188,6.7254,871900.0],["2024-03-11",6.6867,6.7157,6.5897,6.6576,571500.0],["2024-03-12",6.6382,6.6382,6.2506,6.27,1118800.0],["2024-03-13",6.2603,6.4153,6.1827,6.3862,854100.0],["2024-03-14",6.3669,6.425,6.299,6.3184,513100.0],["2024-03-15",6.2893,6.3572,6.0955,6.1149,1828400.0],["2024-03-18",6.144,6.3378,6.0664,6.2893,651800.0],["2024-03-19",6.2312,6.3572,6.1246,6.1343,920300.0],["2024-03-20",6.1246,6.1827,6.0374,6.1827,1599300.0],["2024-03-21",6.2312,6.2796,6.2118,6.2118,807600.0],["2024-03-22",6.2215,6.3475,6.2021,6.2603,560600.0],["2024-03-25",6.27,6.299,6.0858,6.1149,1065300.0],["2024-03-26",6.1537,6.2796,6.1149,6.1924,817900.0],["2024-03-27",6.2118,6.2893,6.1924,6.2506,606600.0],["2024-03-28",6.27,6.3087,6.173,6.2312,932300.0],["2024-04-01",6.2506,6.27,6.173,6.2118,570100.0],["2024-04-02",6.2118,6.2409,6.1052,6.1537,508800.0],["2024-04-03",6.1343,6.2021,6.0664,6.144,680100.0],["2024-04-04",6.1827,6.2603,6.1537,6.2215,628000.0],["2024-04-05",6.1537,6.1634,6.0664,6.144,573600.0],["2024-04-08",6.1634,6.2118,6.0374,6.0664,751800.0],["2024-04-09",6.1052,6.1924,6.0664,6.1246,695100.0],["2024-04-10",6.0374,6.0471,5.8726,5.9502,1048300.0],["2024-04-11",5.9695,6.0761,5.8145,5.9792,1261900.0],["2024-04-12",5.9502,6.0374,5.8242,5.8726,740900.0],["2024-04-15",5.9017,5.9308,5.8339,5.9114,1045100.0],["2024-04-16",5.8726,5.9502,5.7563,5.9211,1117500.0],["2024-04-17",5.9598,6.0664,5.9502,6.0277,1036500.0],["2024-04-18",6.0568,6.2409,6.0277,6.2312,984400.0],["2024-04-19",6.2118,6.3475,6.1827,6.2506,1542500.0],["2024-04-22",6.1924,6.3475,6.1634,6.2893,1005400.0],["2024-04-23",6.299,6.425,6.2603,6.3184,833500.0],["2024-04-24",6.3087,6.4347,6.2893,6.4153,679300.0],["2024-04-25",6.3669,6.6285,6.3087,6.6188,1712500.0],["2024-04-26",6.5994,6.6479,6.3862,6.425,843000.0],["2024-04-29",6.4638,6.4832,6.3475,6.3959,636100.0],["2024-04-30",6.3669,6.4638,6.3087,6.4347,556200.0],["2024-05-01",6.4832,6.5897,6.3766,6.4832,770700.0],["2024-05-02",6.5316,6.6188,6.4735,6.5413,668300.0],["2024-05-03",6.6285,6.9192,6.5897,6.8514,1448400.0],["2024-05-06",6.8902,7.0355,6.8805,6.9968,1068000.0],["2024-05-07",7.0258,7.0258,6.7739,6.8902,1229400.0],["2024-05-08",6.8708,7.1034,6.832,7.0937,1106200.0],["2024-05-09",7.0743,7.1034,6.9095,6.9968,1440700.0],["2024-05-10",6.9774,7.0646,6.8611,6.8999,1970100.0],["2024-05-13",6.9289,6.9677,6.7739,6.8223,834800.0],["2024-05-14",6.832,6.9192,6.677,6.7448,836000.0],["2024-05-15",6.7933,6.9483,6.7545,6.9289,766800.0],["2024-05-16",6.9386,7.084,6.8999,7.084,573900.0],["2024-05-17",7.0646,7.0743,6.9289,6.9968,596200.0],["2024-05-20",6.9871,7.0743,6.9386,7.0355,379500.0],["2024-05-21",6.9774,7.0258,6.9192,6.9774,612400.0],["2024-05-22",6.9483,6.9871,6.8417,6.8611,455300.0],["2024-05-23",6.8611,6.8708,6.6479,6.7157,708500.0],["2024-05-24",6.7157,6.9095,6.6576,6.8805,920900.0],["2024-05-28",6.9095,7.0452,6.832,6.8902,940300.0],["2024-05-29",6.7836,6.8514,6.7157,6.832,517500.0],["2024-05-30",6.8514,7.0065,6.8126,6.9677,675400.0],["2024-05-31",7.0106,7.1373,6.9911,7.0203,715400.0],["2024-06-03",7.0496,7.0886,6.9521,7.0008,562800.0],["2024-06-04",6.9423,7.0398,6.9326,6.9423,731800.0],["2024-06-05",6.9813,7.0788,6.9423,7.0691,498800.0],["2024-06-06",7.0008,7.1666,7.0008,7.1178,472400.0],["2024-06-07",7.0008,7.0886,6.9423,7.0008,750900.0],["2024-06-10",6.9618,7.1471,6.9618,7.0983,547700.0],["2024-06-11",7.0496,7.0886,6.9521,7.0301,662700.0],["2024-06-12",7.1276,7.1764,6.9228,6.9813,754700.0],["2024-06-13",6.9813,6.9911,6.7181,6.7668,905700.0],["2024-06-14",6.7376,6.7766,6.6498,6.7766,412800.0],["2024-06-17",6.7571,6.9131,6.7473,6.8936,751800.0],["2024-06-18",6.8351,6.8838,6.7863,6.7961,498700.0],["2024-06-20",6.8448,7.0008,6.8448,6.9033,764900.0],["2024-06-21",6.9033,6.9326,6.7376,6.8448,2716400.0],["2024-06-24",6.8546,6.9033,6.7863,6.8546,667900.0],["2024-06-25",6.8838,6.8838,6.7766,6.8156,492700.0],["2024-06-26",6.7766,6.7961,6.7376,6.7571,469900.0],["2024-06-27",6.7668,6.8936,6.7668,6.8448,393200.0],["2024-06-28",6.8741,6.9423,6.8643,6.9033,620500.0],["2024-07-01",6.9423,7.0008,6.7766,6.8156,263700.0],["2024-07-02",6.8156,6.8351,6.6693,6.7473,666600.0],["2024-07-03",6.7863,6.8448,6.7473,6.7668,233600.0],["2024-07-05",6.8253,6.8351,6.7473,6.7473,413600.0],["2024-07-08",6.7473,6.8253,6.7376,6.7473,367600.0],["2024-07-09",6.7473,6.7571,6.6498,6.6986,352600.0],["2024-07-10",6.7083,6.8741,6.7083,6.8448,556800.0],["2024-07-11",6.8838,7.1276,6.8838,7.0886,861300.0],["2024-07-12",7.1471,7.2544,7.1373,7.1861,660800.0],["2024-07-15",7.1764,7.1959,6.9716,7.0398,652700.0],["2024-07-16",7.0593,7.0788,6.9521,7.0593,669900.0],["2024-07-17",7.0203,7.3226,7.0106,7.2934,960700.0],["2024-07-18",7.2544,7.3616,7.0496,7.1178,721600.0],["2024-07-19",7.0788,7.0788,6.8546,6.8643,597700.0],["2024-07-22",6.9033,6.9423,6.7473,6.7571,881600.0],["2024-07-23",6.7571,6.8546,6.6108,6.7863,1013200.0],["2024-07-24",6.7766,7.2251,6.7668,7.0593,1054200.0],["2024-07-25",7.0983,7.2446,7.0203,7.1569,761400.0],["2024-07-26",7.1959,7.2836,7.0886,7.1373,828700.0],["2024-07-29",7.1666,7.2056,7.0886,7.1959,572500.0],["2024-07-30",7.1959,7.2251,7.1276,7.1764,692900.0],["2024-07-31",7.2446,7.4104,7.1471,7.3519,1195700.0],["2024-08-01",7.4591,7.9661,7.4299,7.9466,1738000.0],["2024-08-02",7.8589,7.9954,7.7711,7.8296,1383200.0],["2024-08-05",7.6834,7.6834,7.2154,7.4201,1052800.0],["2024-08-06",7.4494,8.0539,7.3909,8.0051,1499500.0],["2024-08-07",8.0636,8.1904,7.9076,7.9174,1258400.0],["2024-08-08",7.8979,8.0831,7.8589,7.8881,826500.0],["2024-08-09",7.8784,7.9759,7.7711,7.8491,665000.0],["2024-08-12",7.8686,7.9466,7.7809,7.9369,434400.0],["2024-08-13",7.9856,8.0539,7.8881,8.0344,538800.0],["2024-08-14",8.0441,8.1709,7.9954,8.1124,681600.0],["2024-08-15",8.1124,8.4049,8.0734,8.3172,1059800.0],["2024-08-16",8.2977,8.3172,8.1806,8.2197,816300.0],["2024-08-19",8.2392,8.2587,8.1611,8.2197,549500.0],["2024-08-20",8.2001,8.2294,8.1124,8.2197,640800.0],["2024-08-21",8.2197,8.2879,8.1904,8.2782,368600.0],["2024-08-22",8.2879,8.3464,8.2392,8.2977,478800.0],["2024-08-23",8.3854,8.6877,8.3854,8.5219,708500.0],["2024-08-26",8.5609,8.7852,8.5609,8.6974,1028300.0],["2024-08-27",8.6292,8.7852,8.5707,8.7657,936900.0],["2024-08-28",8.7949,8.7949,8.5902,8.6097,572800.0],["2024-08-29",8.6389,8.6682,8.5219,8.6487,708000.0],["2024-08-30",8.682,8.7016,8.5742,8.6232,321900.0],["2024-09-03",8.5742,8.5742,8.4272,8.4958,502100.0],["2024-09-04",8.5252,8.682,8.5154,8.682,597500.0],["2024-09-05",8.78,8.8878,8.7408,8.78,730000.0],["2024-09-06",8.7702,8.8388,8.6918,8.7506,481200.0],["2024-09-09",8.78,8.8878,8.7604,8.8682,446800.0],["2024-09-10",8.8682,8.9368,8.7898,8.9368,497800.0],["2024-09-11",8.9368,8.9662,8.8192,8.8486,441700.0],["2024-09-12",8.8682,8.9956,8.8388,8.9564,313600.0],["2024-09-13",8.976,8.976,8.8682,8.9368,632700.0],["2024-09-16",8.9368,9.0348,8.8976,9.025,480200.0],["2024-09-17",9.0348,9.2601,8.9858,9.2405,718200.0],["2024-09-18",9.1915,9.3581,9.1034,9.1131,656300.0],["2024-09-19",9.1034,9.1425,8.927,9.1131,524000.0],["2024-09-20",9.1327,9.7011,9.0642,9.6031,1617300.0],["2024-09-23",9.7305,10.0049,9.6913,9.8579,1135600.0],["2024-09-24",9.8677,10.0539,9.8481,10.0147,798700.0],["2024-09-25",10.0833,10.1715,9.9461,10.1519,755300.0],["2024-09-26",10.1715,10.2988,10.0245,10.2792,1204500.0],["2024-09-27",10.2792,10.387,10.1323,10.1519,1087200.0],["2024-09-30",10.1519,10.2106,10.0539,10.1519,403600.0],["2024-10-01",10.1323,10.3968,10.1127,10.3674,1087500.0],["2024-10-02",10.3282,10.3674,10.1715,10.3282,1192900.0],["2024-10-03",10.3674,10.387,10.1225,10.2498,808500.0],["2024-10-04",10.2498,10.4654,10.1421,10.4556,661800.0],["2024-10-07",10.338,10.5144,10.191,10.24,1304200.0],["2024-10-08",10.24,10.3086,10.1323,10.1421,658100.0],["2024-10-09",10.1421,10.1617,9.9657,9.9951,605000.0],["2024-10-10",9.9755,10.0735,9.9069,10.0441,731200.0],["2024-10-11",10.0441,10.2498,10.0441,10.1225,630700.0],["2024-10-14",10.0931,10.1225,9.9363,10.0539,396500.0],["2024-10-15",10.0539,10.0931,9.8775,10.0539,934600.0],["2024-10-16",10.1029,10.387,10.0637,10.3478,536900.0],["2024-10-17",10.3478,10.4262,10.24,10.2988,667600.0],["2024-10-18",10.2792,10.3772,10.2302,10.2694,461100.0],["2024-10-21",10.24,10.2792,10.0049,10.0735,518400.0],["2024-10-22",10.0441,10.1225,9.9461,10.0735,406800.0],["2024-10-23",10.0637,10.0735,9.8285,9.9363,905800.0],["2024-10-24",9.9559,10.0343,9.8677,9.9461,599800.0],["2024-10-25",9.9363,10.0343,9.8677,9.9559,447900.0],["2024-10-28",9.9755,10.0931,9.9559,10.0049,437400.0],["2024-10-29",9.9853,9.9951,9.7599,9.8873,628800.0],["2024-10-30",9.9559,10.387,9.9069,10.289,1043200.0],["2024-10-31",10.2498,10.387,10.2106,10.2204,596600.0],["2024-11-01",10.2792,10.2792,10.0147,10.0637,880300.0],["2024-11-04",10.0735,10.2008,10.0441,10.0833,1071800.0],["2024-11-05",9.7991,10.8868,8.9956,10.8476,1581300.0],["2024-11-06",10.4556,10.6124,9.9069,10.2204,1412100.0],["2024-11-07",10.191,10.5242,10.0637,10.3282,2239400.0],["2024-11-08",10.2988,10.3282,10.0049,10.0931,642200.0],["2024-11-11",10.0637,10.1029,9.7795,9.8285,843000.0],["2024-11-12",9.8187,9.9853,9.7893,9.8089,647600.0],["2024-11-13",9.8383,9.9167,9.7697,9.7991,634100.0],["2024-11-14",9.8481,10.1813,9.7501,10.1617,925900.0],["2024-11-15",10.24,10.2988,9.8775,10.0539,1039700.0],["2024-11-18",10.0343,10.1421,9.9559,10.0931,567300.0],["2024-11-19",10.0735,10.1519,9.9559,10.1421,479700.0],["2024-11-20",10.1029,10.1421,10.0147,10.0735,469900.0],["2024-11-21",10.0735,10.7104,10.0441,10.7006,2408300.0],["2024-11-22",10.681,10.7496,10.5242,10.534,1181600.0],["2024-11-25",10.3086,10.73,10.2596,10.5732,479000.0],["2024-11-26",10.4654,10.6908,10.4458,10.6516,672800.0],["2024-11-27",10.73,10.9064,10.534,10.8672,860300.0],["2024-11-29",10.8996,11.0964,10.8996,11.0767,256600.0],["2024-12-02",11.0177,11.48,10.9685,11.4013,1254700.0],["2024-12-03",11.4407,11.5194,11.2144,11.3423,1005200.0],["2024-12-04",11.4013,11.6178,11.2538,11.4899,891300.0],["2024-12-05",11.5096,12.6802,11.5096,12.5818,2571000.0],["2024-12-06",12.513,13.3196,12.326,13.2606,2921100.0],["2024-12-09",13.359,13.7426,12.7097,12.8179,1745600.0],["2024-12-10",12.8671,13.1622,12.6703,12.8966,1214200.0],["2024-12-11",12.8966,13.2803,12.8376,12.9753,778900.0],["2024-12-12",12.936,13.1229,12.8769,12.9261,905800.0],["2024-12-13",12.9851,13.2409,12.8277,13.172,1059900.0],["2024-12-16",13.2212,13.7328,13.0737,13.6836,1304300.0],["2024-12-17",13.7426,14.1558,13.4081,14.0967,2061000.0],["2024-12-18",14.0181,14.4017,13.6541,13.7328,2290500.0],["2024-12-19",13.6442,13.9394,13.4573,13.6836,1574300.0],["2024-12-20",13.5754,13.9394,13.5262,13.6246,2226900.0],["2024-12-23",13.6344,13.9689,13.6344,13.9394,1119400.0],["2024-12-24",14.0082,14.0377,13.7623,13.9689,377300.0],["2024-12-26",13.9689,14.1853,13.9492,14.0181,340000.0],["2024-12-27",14.0574,14.0771,13.8213,14.0082,579500.0],["2024-12-30",13.8902,14.1263,13.8213,14.0476,808500.0],["2024-12-31",14.0574,14.1853,13.841,13.9197,959200.0],["2025-01-02",13.9,13.9689,13.5852,13.8508,1379000.0],["2025-01-03",13.8213,14.1459,13.7721,13.959,1006200.0],["2025-01-06",14.018,14.3624,13.4868,13.8311,3361600.0],["2025-01-07",13.7918,13.9885,13.2999,13.3885,1599900.0],["2025-01-08",13.1917,13.3098,12.572,13.0442,2792000.0],["2025-01-10",12.936,13.054,12.5818,13.0048,1488500.0],["2025-01-13",12.9655,13.0147,12.6212,12.749,1556000.0],["2025-01-14",12.7786,12.9458,12.631,12.7982,1222300.0],["2025-01-15",13.0147,13.0835,12.8474,13.0048,1183400.0],["2025-01-16",13.0048,13.5459,12.9064,13.4672,2744000.0],["2025-01-17",13.4278,14.1754,13.4278,14.0574,1853100.0],["2025-01-21",14.3132,14.382,14.0869,14.205,1006100.0],["2025-01-22",14.205,14.2837,13.536,13.5557,2263900.0],["2025-01-23",13.2999,13.6934,12.8277,13.2016,2611500.0],["2025-01-24",13.2803,13.418,13.1622,13.2507,1511400.0],["2025-01-27",12.7884,12.9458,10.3783,10.5258,4053400.0],["2025-01-28",10.6242,10.7029,10.1422,10.4471,1962300.0],["2025-01-29",10.4275,10.7816,10.3193,10.7423,3607500.0],["2025-01-30",10.7914,11.4702,10.7521,11.3522,1519000.0],["2025-01-31",11.3522,11.5391,11.2046,11.2931,1396700.0],["2025-02-03",10.8406,11.1653,10.6636,10.8996,1461900.0],["2025-02-04",10.9488,11.2341,10.8505,10.9783,1269200.0],["2025-02-05",11.0964,11.1062,10.6144,10.7226,2015700.0],["2025-02-06",10.7029,10.88,10.6144,10.6931,3320700.0],["2025-02-07",10.7127,10.7914,10.5357,10.6636,2899800.0],["2025-02-10",10.6734,10.7816,10.5553,10.575,2619200.0],["2025-02-11",10.5062,10.5258,10.211,10.3881,2889100.0],["2025-02-12",10.2996,10.457,10.1619,10.2307,2250700.0],["2025-02-13",10.3389,10.4373,10.1127,10.2504,887400.0],["2025-02-14",10.2209,10.4275,10.2209,10.3586,815300.0],["2025-02-18",10.6439,10.6636,10.3684,10.4275,3043500.0],["2025-02-19",10.4176,10.4668,10.2602,10.3881,2637900.0],["2025-02-20",10.6045,11.2931,10.3684,11.0964,2358900.0],["2025-02-21",11.2046,11.4604,10.6931,10.7226,5543200.0],["2025-02-24",10.7029,10.7718,10.5062,10.6045,2492800.0],["2025-02-25",10.5652,10.8111,10.2602,10.4471,2274100.0],["2025-02-26",10.4963,10.7718,10.457,10.5652,1212900.0],["2025-02-27",10.6144,10.6242,9.9651,10.0143,1956700.0],["2025-02-28",10.0163,10.2435,9.9076,10.2138,3447300.0],["2025-03-03",10.2435,10.4311,9.878,9.9768,1619800.0],["2025-03-04",9.7792,9.8582,9.5619,9.5816,2133700.0],["2025-03-05",9.6607,9.8385,9.5816,9.7101,1455000.0],["2025-03-06",9.6212,9.6212,9.1766,9.2655,1726500.0],["2025-03-07",9.3149,9.4631,9.147,9.2063,2610600.0],["2025-03-10",9.0482,9.0976,8.4358,8.6531,2406900.0],["2025-03-11",8.7025,9.2853,8.584,9.2063,4193700.0],["2025-03-12",9.3248,9.7002,9.1865,9.5421,2665800.0],["2025-03-13",9.5224,9.6212,9.2655,9.2952,800600.0],["2025-03-14",9.3051,9.4335,9.2655,9.4137,1555900.0],["2025-03-17",9.4335,9.5816,9.3347,9.5718,1495100.0],["2025-03-18",9.4829,9.5421,9.2853,9.4532,793000.0],["2025-03-19",9.5125,9.6903,9.4137,9.6705,781700.0],["2025-03-20",9.6212,9.7397,9.6014,9.6607,560200.0],["2025-03-21",9.5421,9.7199,9.5026,9.6212,2183200.0],["2025-03-24",9.7101,9.8681,9.5816,9.6607,1351200.0],["2025-03-25",9.6409,9.7298,9.5224,9.7002,846600.0],["2025-03-26",9.7101,9.7594,9.4434,9.5026,835200.0],["2025-03-27",9.4335,9.5224,9.2655,9.2952,1019200.0],["2025-03-28",9.226,9.4829,9.226,9.3544,1124000.0],["2025-03-31",9.1865,9.2952,9.0779,9.2359,1524000.0],["2025-04-01",9.2359,9.394,9.068,9.3544,694000.0],["2025-04-02",9.2754,9.4631,9.226,9.4532,696700.0],["2025-04-03",9.2359,9.4927,9.0087,9.0779,1127900.0],["2025-04-04",8.8013,8.8013,8.0209,8.0604,1994200.0],["2025-04-07",7.7246,8.5247,7.7246,8.2284,935600.0],["2025-04-08",8.5445,8.584,7.932,8.0604,1322100.0],["2025-04-09",8.0604,8.8309,7.8431,8.7223,1922200.0],["2025-04-10",8.8606,8.9988,8.1888,8.416,1236100.0],["2025-04-11",8.4358,8.5938,8.3667,8.584,739500.0],["2025-04-14",8.7815,8.7914,8.6136,8.6531,589300.0],["2025-04-15",8.6531,8.6531,8.3271,8.5049,2070900.0],["2025-04-16",8.4852,8.6334,8.3864,8.5642,906700.0],["2025-04-17",8.5346,8.7716,8.5247,8.6136,1025500.0],["2025-04-21",8.5445,8.584,8.258,8.3271,1295200.0],["2025-04-22",8.4457,8.5445,8.3568,8.4457,1172200.0],["2025-04-23",8.6037,8.7716,8.4457,8.4654,555200.0],["2025-04-24",8.4951,8.7124,8.4951,8.6827,937800.0],["2025-04-25",8.6531,8.9297,8.5938,8.8803,1487300.0],["2025-04-28",8.8902,8.9593,8.7914,8.8902,1136100.0],["2025-04-29",8.7815,9.0087,8.7815,8.9791,645000.0],["2025-04-30",8.8507,8.9099,8.742,8.8013,819400.0],["2025-05-01",8.9001,9.0384,8.8507,8.9396,808200.0],["2025-05-02",9.0285,9.1865,8.9396,9.1569,664100.0],["2025-05-05",9.1273,9.1273,8.9495,9.0186,680900.0],["2025-05-06",8.9297,9.0285,8.8507,8.9495,940300.0],["2025-05-07",9.0186,9.226,8.3074,8.416,3130600.0],["2025-05-08",8.4951,8.5642,8.2382,8.4062,874700.0],["2025-05-09",8.4259,8.6334,8.3963,8.5543,1323600.0],["2025-05-12",8.7914,8.8309,8.6235,8.7914,1094500.0],["2025-05-13",8.8408,9.1075,8.7124,9.0384,689900.0],["2025-05-14",9.068,9.068,8.821,8.8902,1343300.0],["2025-05-15",8.8013,9.0877,8.8013,8.989,1178100.0],["2025-05-16",9.0186,9.068,8.8803,8.9988,824800.0],["2025-05-19",8.821,8.9099,8.821,8.8507,712700.0],["2025-05-20",8.8704,9.0482,8.8309,9.0384,1704900.0],["2025-05-21",8.989,9.0482,8.7618,8.7618,815900.0],["2025-05-22",8.7025,8.8507,8.6235,8.8408,703500.0],["2025-05-23",8.7321,9.0482,8.7321,9.0384,1426100.0],["2025-05-27",9.0482,9.3643,9.0384,9.3248,2402400.0],["2025-05-28",9.3248,9.6113,9.3149,9.5421,2450100.0],["2025-05-29",9.631,9.6705,9.473,9.5915,1790400.0],["2025-05-30",9.5786,9.7771,9.4496,9.6878,1941000.0],["2025-06-02",9.6481,9.8168,9.5488,9.8168,1108600.0],["2025-06-03",9.8863,10.4323,9.8565,10.3131,2047300.0],["2025-06-04",10.3926,10.3926,9.9459,10.0551,1310200.0],["2025-06-05",10.1742,10.5911,10.0451,10.2139,1908400.0],["2025-06-06",10.2635,10.333,10.1146,10.2834,2341000.0],["2025-06-09",10.333,10.4025,10.1742,10.333,2994900.0],["2025-06-10",10.3628,10.3628,10.1444,10.3231,1892700.0],["2025-06-11",10.4422,10.6903,10.2337,10.3926,2333500.0],["2025-06-12",10.6109,11.4249,10.6109,11.3256,3548700.0],["2025-06-13",11.1271,11.1966,10.8194,11.008,2592800.0],["2025-06-16",11.1767,11.405,11.1469,11.3852,1703500.0],["2025-06-17",11.4149,11.4149,11.1072,11.2164,1623700.0],["2025-06-18",11.266,11.3454,11.1569,11.2958,1793000.0],["2025-06-20",11.137,11.1767,10.8988,10.8988,3164100.0],["2025-06-23",10.8491,11.0278,10.7598,10.9186,1092500.0],["2025-06-24",10.9881,11.1469,10.8591,10.9286,976200.0],["2025-06-25",10.9286,10.9484,10.6903,10.7797,953100.0],["2025-06-26",10.9286,10.9286,10.6109,10.6308,1211900.0],["2025-06-27",10.6903,10.7797,10.4819,10.6109,1211000.0],["2025-06-30",10.6705,10.8293,10.6109,10.7102,779000.0],["2025-07-01",10.7201,10.73,10.6109,10.6308,586900.0],["2025-07-02",10.6903,10.7003,10.5117,10.5514,1387600.0],["2025-07-03",10.5414,10.9484,10.5216,10.9087,519100.0],["2025-07-07",10.6308,10.74,10.4521,10.5216,773900.0],["2025-07-08",10.5216,10.5216,10.204,10.3429,792000.0],["2025-07-09",10.4323,10.5414,10.3032,10.4918,758800.0],["2025-07-10",10.5216,11.137,10.4521,11.1172,1242500.0],["2025-07-11",11.0576,11.544,10.9683,11.3256,1151300.0],["2025-07-14",11.2561,11.673,11.2561,11.534,1355500.0],["2025-07-15",11.6035,11.7524,11.4745,11.6234,1100100.0],["2025-07-16",11.6333,11.9708,11.4646,11.8616,1415800.0],["2025-07-17",11.8616,12.07,11.7127,11.9906,1036400.0],["2025-07-18",12.4572,12.7152,12.1991,12.2686,1575900.0],["2025-07-21",12.3083,12.3083,11.9311,12.1594,1424700.0],["2025-07-22",11.9906,12.1991,11.9013,12.1991,676500.0],["2025-07-23",12.348,12.6061,12.2586,12.4969,885400.0],["2025-07-24",12.5862,12.5862,12.1892,12.2289,1032900.0],["2025-07-25",12.1991,12.2189,12.0601,12.1792,1012700.0],["2025-07-28",12.1991,12.2189,11.8914,12.1098,1377600.0],["2025-07-29",12.1098,12.2388,11.9311,12.0502,1226300.0],["2025-07-30",12.0601,12.3976,11.9906,12.1792,1248400.0],["2025-07-31",12.1594,12.2388,11.8616,11.9609,1627800.0],["2025-08-01",11.9112,12.5664,11.7723,12.2785,1472300.0],["2025-08-04",12.2785,12.477,12.1594,12.4274,683800.0],["2025-08-05",12.3678,12.477,11.9212,11.9807,1702000.0],["2025-08-06",11.9112,12.1594,11.8517,12.08,1071900.0],["2025-08-07",12.0998,12.0998,11.7921,11.9311,845900.0],["2025-08-08",11.9509,12.0998,11.8517,11.9906,1034200.0],["2025-08-11",11.9906,12.0204,11.8815,11.9112,4400500.0],["2025-08-12",11.9112,12.209,11.9112,12.1693,839100.0],["2025-08-13",12.2686,12.2686,12.0601,12.1594,994100.0],["2025-08-14",12.0899,12.5366,12.0303,12.4075,1772300.0],["2025-08-15",12.477,12.5266,12.2388,12.2487,750500.0],["2025-08-18",12.2189,12.5167,12.2189,12.4175,729800.0],["2025-08-19",12.4472,12.4472,12.2388,12.2785,650900.0],["2025-08-20",12.2289,12.3381,12.0502,12.2189,660000.0],["2025-08-21",12.1892,12.4472,12.1892,12.2189,647100.0],["2025-08-22",12.1693,12.2983,11.9906,12.0403,2753900.0],["2025-08-25",11.9807,12.1098,11.8815,12.07,979100.0],["2025-08-26",12.1395,12.1792,11.9609,12.1693,432700.0],["2025-08-27",12.1098,12.1792,11.9311,11.9807,490700.0],["2025-08-28",12.0403,12.5664,11.9906,12.5167,704700.0],["2025-08-29",12.4739,12.4739,12.175,12.2547,2152000.0],["2025-09-02",12.0654,12.2348,11.906,12.0554,567800.0],["2025-09-03",12.0156,12.0754,11.9658,11.9956,725700.0],["2025-09-04",12.0156,12.0853,11.896,12.0754,1629500.0],["2025-09-05",12.1849,12.2447,11.9956,12.2348,524700.0],["2025-09-08",12.2746,12.3244,12.1152,12.2647,1131100.0],["2025-09-09",12.2547,12.4838,12.2049,12.3045,918200.0],["2025-09-10",12.4241,12.6831,12.3942,12.6333,705300.0],["2025-09-11",12.6632,12.7728,12.4041,12.6034,947900.0],["2025-09-12",12.5137,12.6233,12.4838,12.5934,699800.0],["2025-09-15",12.5934,12.972,12.5934,12.9521,1714800.0],["2025-09-16",12.9521,12.9521,12.723,12.8824,488100.0],["2025-09-17",12.8326,13.2211,12.7827,13.0916,1221400.0],["2025-09-18",13.2311,13.5399,13.1314,13.4204,1413900.0],["2025-09-19",13.6296,13.7591,13.2112,13.5898,1695900.0],["2025-09-22",13.4602,13.8488,13.4204,13.8089,1811300.0],["2025-09-23",13.7791,13.7791,13.5399,13.5698,670500.0],["2025-09-24",13.6296,13.6894,13.4104,13.5898,616300.0],["2025-09-25",13.4503,13.5001,13.3506,13.4403,741100.0],["2025-09-26",13.4802,13.5898,13.4005,13.5698,526900.0],["2025-09-29",13.6097,13.7093,13.51,13.6196,466800.0],["2025-09-30",13.5599,13.7392,13.53,13.6196,836000.0],["2025-10-01",13.6396,13.8588,13.5898,13.7492,3655100.0],["2025-10-02",13.8488,13.8588,13.6097,13.6495,1256600.0],["2025-10-03",13.7193,14.8451,13.4702,14.4167,3363600.0],["2025-10-06",14.4466,14.8053,14.4167,14.616,2025700.0],["2025-10-07",14.6558,14.9547,14.5263,14.9447,1211300.0],["2025-10-08",15.0145,15.6422,14.9946,15.5525,3095700.0],["2025-10-09",15.5425,15.7318,15.3532,15.5425,1332200.0],["2025-10-10",15.6123,16.1403,15.4927,15.5326,4124700.0],["2025-10-13",16.2698,17.6248,16.1503,17.037,6896000.0],["2025-10-14",16.8079,16.8577,16.1104,16.6684,4305100.0],["2025-10-15",16.9872,17.2861,16.8676,16.9772,2777600.0],["2025-10-16",17.0868,17.0868,16.5189,16.8975,2212400.0],["2025-10-17",16.5687,16.8377,16.1204,16.509,2652900.0],["2025-10-20",16.6584,17.037,16.5289,16.7979,2472200.0],["2025-10-21",16.7381,16.8577,16.3894,16.6484,1607200.0],["2025-10-22",16.6385,17.1466,16.1802,16.6684,2385200.0],["2025-10-23",16.6883,17.306,16.6385,17.1665,2107400.0],["2025-10-24",17.4555,17.4555,16.9673,17.2064,1544800.0],["2025-10-27",17.3558,17.4256,16.6983,16.9374,1521900.0],["2025-10-28",17.1366,17.2562,16.7182,17.0868,2066400.0],["2025-10-29",17.1964,17.8141,16.9772,17.6647,1728700.0],["2025-10-30",17.5152,17.7544,17.4256,17.575,1558000.0],["2025-10-31",17.6049,17.7544,17.3857,17.6049,995900.0],["2025-11-03",17.5651,17.7444,17.4156,17.5551,1437400.0],["2025-11-04",17.1665,17.4156,16.489,16.6186,1865300.0],["2025-11-05",16.8079,16.9972,16.6086,16.8079,2259300.0],["2025-11-06",13.7591,15.0942,13.4702,14.885,9347500.0],["2025-11-07",14.5064,15.7418,13.8687,15.4529,4135600.0],["2025-11-10",15.7617,15.9211,15.4329,15.7119,2227900.0],["2025-11-11",15.7019,15.8514,15.413,15.4728,1326000.0],["2025-11-12",15.5425,15.5923,15.1938,15.2038,1238200.0],["2025-11-13",15.1042,15.1042,14.0979,14.3569,3635900.0],["2025-11-14",14.1577,14.875,14.058,14.5263,1540400.0],["2025-11-17",14.596,14.8252,13.9584,14.1875,2063900.0],["2025-11-18",14.1178,14.596,14.058,14.3669,1365300.0],["2025-11-19",14.4864,14.6259,14.3171,14.4267,1672100.0],["2025-11-20",14.7056,14.865,13.7292,13.789,1995800.0],["2025-11-21",13.7591,13.8986,13.241,13.6495,2327700.0],["2025-11-24",13.799,14.1776,13.6993,14.1377,2055900.0],["2025-11-25",14.0281,14.1178,13.6296,13.9484,1446200.0],["2025-11-26",14.0879,14.1577,13.8388,14.0082,889000.0],["2025-11-28",14.1178,14.5363,13.9883,14.4964,782200.0],["2025-12-01",14.2374,14.327,14.068,14.1875,1445400.0],["2025-12-02",14.327,14.3868,13.9783,14.0082,1262500.0],["2025-12-03",14.0182,14.0979,13.8588,13.9484,699900.0],["2025-12-04",13.9584,14.3669,13.8687,14.2075,993000.0],["2025-12-05",14.2274,14.327,13.9185,14.0082,784900.0],["2025-12-08",14.1078,14.1178,13.8289,14.058,1052400.0],["2025-12-09",14.1975,15.1839,14.1975,14.5562,1828300.0],["2025-12-10",14.6757,14.8053,14.0979,14.4067,1829200.0],["2025-12-11",14.347,14.4964,14.0182,14.3669,1403700.0],["2025-12-12",14.4864,14.4864,13.789,13.799,1095700.0],["2025-12-15",14.0182,14.0182,13.4901,13.6396,1227400.0],["2025-12-16",13.4702,13.7093,13.4702,13.53,929300.0],["2025-12-17",13.5997,13.6296,12.6831,12.7628,2190700.0],["2025-12-18",12.9621,13.0517,12.454,12.5237,2132600.0],["2025-12-19",12.5337,12.8724,12.444,12.4838,2422300.0],["2025-12-22",12.5835,12.5835,12.2945,12.4141,1550400.0],["2025-12-23",12.4141,12.6831,12.4041,12.6632,910000.0],["2025-12-24",12.6333,12.6931,12.4639,12.6831,708200.0],["2025-12-26",12.6831,12.8824,12.5934,12.7927,570400.0],["2025-12-29",12.713,12.8126,12.5835,12.6731,1066900.0],["2025-12-30",12.6731,12.7628,12.5934,12.6134,1232600.0],["2025-12-31",12.6233,12.7528,12.5735,12.5934,709400.0],["2026-01-02",12.7429,12.992,12.6632,12.972,1164700.0],["2026-01-05",12.982,13.0816,12.5436,12.8226,1318500.0],["2026-01-06",12.9123,12.9123,12.4241,12.6731,1366400.0],["2026-01-07",12.6831,12.7728,12.2348,12.2846,1059200.0],["2026-01-08",12.2348,12.3543,12.0554,12.1551,770700.0],["2026-01-09",12.5038,12.5835,12.3045,12.3244,1329000.0],["2026-01-12",12.3045,12.3643,12.1351,12.1351,1182700.0],["2026-01-13",12.165,12.2248,12.0455,12.1252,1176400.0],["2026-01-14",12.1052,12.1551,11.9259,12.0554,1218500.0],["2026-01-15",12.2647,12.3742,11.9159,12.3045,842200.0],["2026-01-16",12.3045,12.5137,11.9757,12.5137,2631300.0],["2026-01-20",12.3543,12.8724,12.2945,12.8724,2616400.0],["2026-01-21",13.0517,13.3207,12.0355,12.3145,2673500.0],["2026-01-22",12.4739,12.8824,12.4241,12.4241,1605800.0],["2026-01-23",12.454,12.7728,12.3344,12.6532,913800.0],["2026-01-26",12.7429,13.1713,12.703,12.8027,1447900.0],["2026-01-27",12.8425,13.8189,12.8326,13.7591,3754300.0],["2026-01-28",13.8089,13.9285,13.6396,13.8886,2714600.0],["2026-01-29",13.9285,13.9385,13.3207,13.5001,2283000.0],["2026-01-30",13.261,13.52,12.6333,12.7329,1796500.0],["2026-02-02",12.6731,12.9421,12.5835,12.713,1239700.0],["2026-02-03",12.9023,13.1912,12.7728,13.0219,2006400.0],["2026-02-04",13.0816,13.1713,12.4938,12.5436,1956700.0],["2026-02-05",12.434,12.5635,12.2647,12.3145,1720500.0],["2026-02-06",12.5237,13.2012,12.5038,13.1912,1770200.0],["2026-02-09",13.3008,13.5698,13.1713,13.5599,1639700.0],["2026-02-10",13.5499,13.5499,12.972,13.2012,1082900.0],["2026-02-11",13.3905,13.4901,12.992,13.4901,894800.0],["2026-02-12",13.52,13.6296,12.9421,13.2909,934600.0],["2026-02-13",13.261,13.6196,13.241,13.53,805200.0],["2026-02-17",13.4802,13.5798,13.1613,13.3805,1505900.0],["2026-02-18",13.4503,13.51,13.251,13.3407,1265000.0],["2026-02-19",13.4005,13.5499,13.2211,13.4303,664900.0],["2026-02-20",13.4204,13.5001,13.2112,13.4503,725400.0],["2026-02-23",13.4303,13.4503,12.713,12.8525,1231300.0],["2026-02-24",12.9123,13.0816,12.8226,12.992,1130700.0],["2026-02-25",13.0418,13.0717,12.8027,12.8126,1133100.0],["2026-02-26",12.8126,12.982,12.5436,12.982,2645200.0],["2026-02-27",13.32,14.01,13.26,13.74,3089500.0],["2026-03-02",13.55,14.2,13.26,13.81,1814500.0],["2026-03-03",13.47,13.63,12.95,13.27,1995100.0],["2026-03-04",13.27,13.63,13.15,13.25,1009200.0],["2026-03-05",13.14,13.31,12.99,13.29,959200.0],["2026-03-06",13.05,13.17,12.61,12.72,1414700.0],["2026-03-09",12.6,12.69,12.11,12.65,2527000.0],["2026-03-10",12.7,12.96,12.64,12.73,2210400.0],["2026-03-11",12.75,12.95,12.59,12.86,1284700.0],["2026-03-12",12.7,13.07,12.59,12.76,1627800.0],["2026-03-13",12.82,13.04,12.4,12.44,1003200.0],["2026-03-16",12.59,12.67,12.3,12.47,1237900.0],["2026-03-17",12.47,12.66,12.4,12.55,1508600.0],["2026-03-18",12.61,12.65,12.42,12.44,1115800.0],["2026-03-19",12.3,12.56,12.16,12.41,2363000.0],["2026-03-20",12.28,12.41,11.69,11.78,3042800.0],["2026-03-23",11.86,12.1,11.38,12.03,2142000.0],["2026-03-24",12.37,12.93,12.06,12.76,2283700.0],["2026-03-25",13.0,13.3,12.94,13.06,2211800.0],["2026-03-26",12.98,13.21,12.87,12.94,1217200.0],["2026-03-27",12.94,13.08,12.8,12.92,2231700.0],["2026-03-30",13.05,13.05,12.61,12.71,1254500.0],["2026-03-31",12.9,13.25,12.81,13.1,1679700.0],["2026-04-01",13.2,13.47,13.15,13.29,1309600.0],["2026-04-02",13.05,13.49,13.03,13.48,853100.0],["2026-04-06",13.41,13.72,13.41,13.64,1168700.0],["2026-04-07",13.58,13.79,13.39,13.54,1000200.0],["2026-04-08",13.93,14.06,13.57,13.83,957600.0],["2026-04-09",13.8,14.24,13.75,13.83,982100.0],["2026-04-10",13.88,14.12,13.87,14.0,555400.0],["2026-04-13",13.94,13.99,13.66,13.68,581100.0],["2026-04-14",13.56,13.79,13.43,13.49,758400.0],["2026-04-15",13.46,13.9,13.32,13.68,1474700.0],["2026-04-16",13.66,13.68,13.36,13.5,607500.0],["2026-04-17",13.5,13.5,12.65,12.66,1829400.0],["2026-04-20",12.65,12.78,12.54,12.66,1207100.0],["2026-04-21",12.45,12.7,12.13,12.16,1066500.0],["2026-04-22",12.31,12.38,12.02,12.28,806200.0],["2026-04-23",12.33,12.54,11.92,12.08,890500.0],["2026-04-24",12.12,12.55,11.99,12.49,1231000.0],["2026-04-27",12.63,12.7,12.41,12.59,1558600.0],["2026-04-28",12.49,12.86,12.45,12.71,1482400.0],["2026-04-29",12.69,12.78,11.94,12.01,1510800.0],["2026-04-30",12.09,12.56,12.08,12.48,1969000.0],["2026-05-01",12.49,12.64,12.4,12.48,1229200.0],["2026-05-04",12.48,12.62,12.36,12.62,1299700.0],["2026-05-05",12.69,12.73,12.44,12.6,923200.0],["2026-05-06",12.71,13.19,12.4,12.79,2791100.0],["2026-05-07",12.88,12.88,12.39,12.76,1361900.0],["2026-05-08",12.78,12.88,12.52,12.76,1448400.0],["2026-05-11",12.77,12.97,12.71,12.8,1321700.0],["2026-05-12",12.62,12.69,12.29,12.58,1089400.0],["2026-05-13",12.59,12.83,12.5,12.73,659900.0],["2026-05-14",12.74,13.07,12.6,12.95,617300.0],["2026-05-15",12.72,12.93,12.62,12.78,950000.0],["2026-05-18",12.76,12.85,12.34,12.46,545100.0],["2026-05-19",12.59,13.08,12.48,12.86,1217600.0],["2026-05-20",12.96,13.06,12.81,12.98,1110600.0],["2026-05-21",12.89,13.5,12.88,13.5,950800.0],["2026-05-22",13.56,13.82,13.42,13.57,4604900.0],["2026-05-26",13.74,14.23,13.71,14.12,963200.0],["2026-05-27",14.08,14.08,13.76,13.82,739900.0],["2026-05-28",13.84,14.1,13.78,14.03,709000.0],["2026-05-29",14.01,14.25,13.83,14.22,991600.0],["2026-06-01",14.02,14.36,13.92,14.16,3653400.0],["2026-06-02",14.22,14.61,14.17,14.34,1696500.0],["2026-06-03",14.45,14.77,14.31,14.46,1459200.0],["2026-06-04",13.61,13.62,12.7,12.96,4257000.0],["2026-06-05",12.95,13.13,12.47,12.68,2044400.0],["2026-06-08",12.69,12.82,12.41,12.51,3245300.0],["2026-06-09",12.51,12.83,12.34,12.46,2512500.0],["2026-06-10",12.78,12.78,12.17,12.38,3210100.0],["2026-06-11",12.44,13.48,12.4,13.37,2441000.0],["2026-06-12",13.36,13.65,13.27,13.39,3561500.0],["2026-06-15",13.4,13.66,13.32,13.57,1186800.0],["2026-06-16",13.55,13.68,13.45,13.51,1726200.0],["2026-06-17",13.47,13.88,13.46,13.56,1742700.0],["2026-06-18",13.77,13.85,13.51,13.74,1720700.0],["2026-06-22",13.79,14.06,13.7,13.85,1208700.0],["2026-06-23",13.56,13.73,13.52,13.69,1104200.0],["2026-06-24",13.59,13.93,13.51,13.69,1569900.0],["2026-06-25",13.89,13.98,13.59,13.81,1435900.0],["2026-06-26",13.66,13.88,13.66,13.8,968700.0],["2026-06-29",13.85,13.88,13.47,13.62,1887600.0],["2026-06-30",13.48,13.94,13.48,13.83,2348400.0],["2026-07-01",13.67,13.86,13.52,13.6,888900.0],["2026-07-02",13.73,13.84,13.31,13.47,2793600.0],["2026-07-06",13.72,13.97,13.55,13.61,1642699.118969],["2026-07-07",13.54,14.09,13.53,14.06,1409213.020314],["2026-07-08",14,14.545,13.97,14.48,2191150.70066],["2026-07-09",14.58,14.85,14.3,14.52,1447830.742748],["2026-07-10",14.49,14.51,14.22,14.22,1148109.468048],["2026-07-13",14.23,14.261,13.87,13.93,920171.419457],["2026-07-14",13.93,14.19,13.87,13.93,1657642.005681],["2026-07-15",13.89,14.035,13.48,13.62,1278179.611606],["2026-07-16",13.54,13.64,13.15,13.24,745615.895267],["2026-07-17",13.14,13.45,13.05,13.26,1273997.011719],["2026-07-20",13.37,13.75,13.27,13.72,1200824.571479],["2026-07-21",13.91,14.02,13.69,13.99,1392565.402929],["2026-07-22",14,14.12,13.65,14.04,823111.44561],["2026-07-23",14.04,14.18,13.905,14.11,943948.315802],["2026-07-24",14.05,14.065,13.69,13.72,851373.677042],["2026-07-27",13.73,13.73,13.3,13.45,1169412.117608],["2026-07-28",13.36,13.36,12.665,12.74,2744001.638143],["2026-07-29",12.82,12.84,12.33,12.43,2756760.965281],["2026-07-30",12.78,12.915,12.56,12.86,1373532.649643],["2026-07-31",12.88,13,12.48,12.5,3415700.007054],["2026-08-03",12.2,12.518,12.1,12.34,578874.290149],["2026-08-04",12.48,12.85,12.31,12.76,2302236.460156],["2026-08-05",12.79,12.92,12.66,12.67,1484522.120167],["2026-08-06",12.67,12.725,12.41,12.48,1772801.90091],["2026-08-07",12.52,12.71,12.41,12.43,1561007.01768],["2026-08-10",12.39,12.466,12.28,12.41,292363.234075],["2026-08-11",12.3,12.535,12.3,12.48,1870780.549802],["2026-08-12",12.5,12.67,12.3,12.4,3861418.745598],["2026-08-13",12.39,12.625,12.38,12.61,2421494.416972],["2026-08-14",12.6,12.88,12.6,12.79,889692.212996]]}