{"t":"VIV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-11-16",3.3191,3.4313,3.3191,3.4013,880900.0],["1998-11-17",3.663,3.7377,3.5808,3.7377,655900.0],["1998-11-18",3.648,3.7976,3.5434,3.6331,1725000.0],["1998-11-19",3.5808,3.6181,3.349,3.364,1258200.0],["1998-11-20",3.4462,3.4911,3.349,3.4537,847900.0],["1998-11-23",3.4612,3.4612,3.3789,3.4238,1197100.0],["1998-11-24",3.3939,3.4163,3.364,3.3939,1191400.0],["1998-11-25",3.3714,3.4537,3.3191,3.364,1200400.0],["1998-11-27",3.3789,3.4013,3.2743,3.364,915900.0],["1998-11-30",3.349,3.4238,3.1995,3.1995,672100.0],["1998-12-01",3.1696,3.2294,3.0799,3.1322,424500.0],["1998-12-02",3.1547,3.1547,3.0201,3.0874,887700.0],["1998-12-03",2.8706,2.9154,2.7061,2.7958,1135400.0],["1998-12-04",2.9229,2.9603,2.8332,2.9304,464700.0],["1998-12-07",2.9977,3.1846,2.9752,3.065,445200.0],["1998-12-08",3.1397,3.1397,2.8706,2.9453,424200.0],["1998-12-09",3.0201,3.0799,2.9528,3.0126,577100.0],["1998-12-10",2.9827,2.9827,2.8482,2.8781,215500.0],["1998-12-11",2.8631,2.8706,2.7659,2.8108,453200.0],["1998-12-14",2.6912,2.7061,2.5716,2.6463,339800.0],["1998-12-15",2.6314,2.8706,2.5118,2.751,741700.0],["1998-12-16",2.7585,2.8108,2.5865,2.6613,756300.0],["1998-12-17",2.5716,2.6912,2.5417,2.6837,455400.0],["1998-12-18",2.5716,2.6239,2.5417,2.5716,103200.0],["1998-12-21",2.594,2.6837,2.5865,2.6613,293300.0],["1998-12-22",2.7435,2.7585,2.6015,2.7136,922000.0],["1998-12-23",2.7734,2.8257,2.7734,2.7958,432700.0],["1998-12-24",2.736,2.7659,2.736,2.7659,27300.0],["1998-12-28",2.8482,2.8631,2.6912,2.7286,595100.0],["1998-12-29",2.6388,2.7809,2.5865,2.7211,259300.0],["1998-12-30",2.6912,2.7211,2.5417,2.5716,279600.0],["1998-12-31",2.5716,2.7061,2.5716,2.6463,93500.0],["1999-01-04",2.8476,2.895,2.808,2.8317,249900.0],["1999-01-05",2.8317,2.895,2.8001,2.8713,8225100.0],["1999-01-06",2.9899,3.0453,2.8317,2.8317,644100.0],["1999-01-07",2.6894,2.7526,2.6577,2.721,471000.0],["1999-01-08",2.7131,2.7526,2.5391,2.6182,355400.0],["1999-01-11",2.5153,2.547,2.3492,2.4204,342900.0],["1999-01-12",2.278,2.3176,2.1278,2.2227,544000.0],["1999-01-13",1.8351,2.0803,1.7085,2.0407,1333400.0],["1999-01-14",1.8984,2.0249,1.8034,2.0249,712600.0],["1999-01-15",2.278,2.5865,2.1752,2.5628,1370100.0],["1999-01-19",2.278,2.5153,2.2464,2.3255,822400.0],["1999-01-20",2.4521,2.5865,2.4125,2.4679,1184700.0],["1999-01-21",2.278,2.4046,2.1673,2.3097,460600.0],["1999-01-22",2.1673,2.2464,2.1198,2.1198,372600.0],["1999-01-25",2.1831,2.2148,2.0882,2.191,436900.0],["1999-01-26",2.0961,2.278,2.0961,2.2701,418000.0],["1999-01-27",2.2148,2.2464,2.0882,2.1357,408800.0],["1999-01-28",2.1515,2.2227,2.1515,2.2148,723400.0],["1999-01-29",2.1515,2.3097,2.1515,2.2227,784200.0],["1999-02-01",2.3413,2.5628,2.3255,2.4521,496600.0],["1999-02-02",2.5312,2.6498,2.4521,2.5312,475700.0],["1999-02-03",2.4679,2.547,2.4521,2.5074,865400.0],["1999-02-04",2.4837,2.5628,2.4046,2.4046,313700.0],["1999-02-05",2.4362,2.4362,2.286,2.3809,662300.0],["1999-02-08",2.3809,2.4362,2.3097,2.3809,8234900.0],["1999-02-09",2.4283,2.4283,2.2464,2.2464,294500.0],["1999-02-10",2.2939,2.4046,2.286,2.3809,313000.0],["1999-02-11",2.373,2.5153,2.373,2.3967,187400.0],["1999-02-12",2.365,2.373,2.3176,2.3413,124100.0],["1999-02-16",2.373,2.4916,2.373,2.3809,205300.0],["1999-02-17",2.3967,2.4204,2.278,2.3018,180300.0],["1999-02-18",2.2859,2.3097,2.2148,2.2543,758700.0],["1999-02-19",2.2543,2.2543,2.2148,2.2148,428400.0],["1999-02-22",2.278,2.278,2.1989,2.2306,362400.0],["1999-02-23",2.2148,2.2148,2.1119,2.1436,317200.0],["1999-02-24",2.1436,2.1436,2.0882,2.1278,133000.0],["1999-02-25",2.1436,2.1436,2.0407,2.0803,306200.0],["1999-02-26",2.0645,2.0961,2.0487,2.0882,740000.0],["1999-03-01",2.2069,2.2069,2.0803,2.0803,530600.0],["1999-03-02",1.9933,2.0566,1.9775,2.0328,257500.0],["1999-03-03",2.0091,2.1198,2.0012,2.104,245700.0],["1999-03-04",2.1357,2.1515,2.1278,2.1515,674700.0],["1999-03-05",2.2701,2.2701,2.2306,2.2306,838200.0],["1999-03-08",2.1989,2.3097,2.1831,2.3097,356700.0],["1999-03-09",2.3413,2.365,2.286,2.3413,606700.0],["1999-03-10",2.3413,2.4362,2.3413,2.4046,662300.0],["1999-03-11",2.3888,2.4046,2.2385,2.2622,478800.0],["1999-03-12",2.2464,2.2464,2.1436,2.1594,341500.0],["1999-03-15",2.1752,2.4521,2.1752,2.4362,1058000.0],["1999-03-16",2.4679,2.5153,2.4125,2.4758,1441000.0],["1999-03-17",2.4679,2.5628,2.4204,2.4758,1631800.0],["1999-03-18",2.5549,2.7685,2.5153,2.7685,1393500.0],["1999-03-19",2.7368,2.8634,2.6973,2.6973,2331600.0],["1999-03-22",2.7526,2.7526,2.5786,2.6261,463400.0],["1999-03-23",2.6023,2.634,2.5232,2.5391,788300.0],["1999-03-24",2.6103,2.6103,2.5391,2.547,722500.0],["1999-03-25",2.6973,2.8476,2.6973,2.7685,851600.0],["1999-03-26",2.808,2.808,2.6656,2.6973,603700.0],["1999-03-29",2.7131,2.7526,2.6577,2.6894,790200.0],["1999-03-30",2.6894,2.7685,2.5944,2.634,750900.0],["1999-03-31",2.6577,2.6577,2.6103,2.6103,649700.0],["1999-04-01",2.5944,2.6261,2.5628,2.6103,499000.0],["1999-04-05",2.5944,2.7052,2.5944,2.6814,515000.0],["1999-04-06",2.6973,2.8792,2.6973,2.8001,943700.0],["1999-04-07",2.9029,2.9108,2.8317,2.895,1059200.0],["1999-04-08",2.8871,3.1639,2.8871,3.0611,1514600.0],["1999-04-09",3.0137,3.1007,2.9583,3.0769,727500.0],["1999-04-12",3.0137,3.2114,2.9741,3.1956,841400.0],["1999-04-13",3.1323,3.3538,3.1323,3.1956,1268600.0],["1999-04-14",3.2984,3.3538,3.1956,3.2114,849300.0],["1999-04-15",3.2114,3.2826,3.1877,3.2272,741300.0],["1999-04-16",3.2272,3.2905,3.1639,3.1639,424500.0],["1999-04-19",3.2272,3.2747,2.9583,2.9741,723400.0],["1999-04-20",2.9583,2.9899,2.7368,2.8634,748000.0],["1999-04-21",2.8792,3.1165,2.8475,2.9583,700400.0],["1999-04-22",2.9899,3.0374,2.9108,2.9504,441500.0],["1999-04-23",2.9899,2.9899,2.8159,2.8159,621600.0],["1999-04-26",2.8713,2.9978,2.8476,2.9741,519400.0],["1999-04-27",2.9899,2.9899,2.8871,2.9267,591200.0],["1999-04-28",2.7843,3.1956,2.7843,3.069,705300.0],["1999-04-29",3.2826,3.2826,3.069,3.1007,443400.0],["1999-04-30",3.0848,3.2589,3.0848,3.1244,643700.0],["1999-05-03",3.1323,3.1798,3.0374,3.1007,407800.0],["1999-05-04",3.1323,3.251,3.0532,3.0532,790400.0],["1999-05-05",3.0611,3.1323,3.0453,3.1244,392600.0],["1999-05-06",3.1244,3.2747,3.1244,3.2193,700600.0],["1999-05-07",3.243,3.3696,3.2351,3.3538,924900.0],["1999-05-10",3.4092,3.4803,3.338,3.4171,692300.0],["1999-05-11",3.4171,3.4408,3.2747,3.3063,498700.0],["1999-05-12",3.2905,3.3063,3.243,3.2747,581800.0],["1999-05-13",3.2905,3.4329,3.2905,3.3459,408700.0],["1999-05-14",3.2905,3.338,3.2589,3.338,695200.0],["1999-05-17",3.3696,3.3854,3.2905,3.338,585600.0],["1999-05-18",3.3142,3.3854,3.2589,3.3459,1240600.0],["1999-05-19",3.3696,3.3696,3.1165,3.2272,1248800.0],["1999-05-20",3.2272,3.243,3.1798,3.2272,1089500.0],["1999-05-21",3.2272,3.243,3.1323,3.1402,1173900.0],["1999-05-24",3.1798,3.2272,2.8476,2.8792,541600.0],["1999-05-25",2.7526,2.8476,2.7526,2.7764,692600.0],["1999-05-26",2.7922,2.9583,2.7447,2.9583,589900.0],["1999-05-27",2.9741,2.9741,2.721,2.7289,1074700.0],["1999-05-28",2.7843,2.7843,2.6735,2.7685,547200.0],["1999-06-01",2.7685,2.7764,2.721,2.7526,960700.0],["1999-06-02",2.7764,2.9504,2.7368,2.9029,944700.0],["1999-06-03",2.8476,3.0057,2.8476,2.9741,530200.0],["1999-06-04",3.0057,3.0611,2.9741,2.9978,819600.0],["1999-06-07",3.0532,3.0769,3.0216,3.0532,372500.0],["1999-06-08",3.0374,3.0453,2.895,2.9187,522500.0],["1999-06-09",2.9267,2.982,2.9108,2.9267,582300.0],["1999-06-10",2.9425,3.0057,2.9425,2.982,998300.0],["1999-06-11",2.982,3.0137,2.9662,2.9741,585100.0],["1999-06-14",2.9899,3.0295,2.9108,2.9108,821300.0],["1999-06-15",2.9267,2.9662,2.9108,2.9108,229900.0],["1999-06-16",2.9266,3.1402,2.9266,3.1402,577400.0],["1999-06-17",3.1402,3.1481,3.0532,3.0848,1244200.0],["1999-06-18",3.1086,3.1086,2.9741,3.0532,704800.0],["1999-06-21",3.1719,3.1719,3.0453,3.0611,742100.0],["1999-06-22",3.069,3.069,3.0057,3.0374,945800.0],["1999-06-23",2.9108,3.0057,2.9108,2.9425,653400.0],["1999-06-24",2.9108,2.9187,2.8159,2.9187,515700.0],["1999-06-25",2.9346,2.9346,2.7526,2.7526,540200.0],["1999-06-28",2.7526,2.8792,2.7526,2.8001,545200.0],["1999-06-29",2.8001,2.9108,2.8001,2.8396,308100.0],["1999-06-30",2.8396,2.9899,2.7605,2.895,736800.0],["1999-07-01",2.9899,2.9899,2.895,2.9029,491300.0],["1999-07-02",2.9029,2.9662,2.895,2.9425,234700.0],["1999-07-06",3.0057,3.0057,2.8475,2.8713,1132900.0],["1999-07-07",2.8871,2.9267,2.8792,2.9108,410900.0],["1999-07-08",2.8634,2.8634,2.6656,2.6735,956400.0],["1999-07-09",2.6735,2.7447,2.6656,2.7131,319000.0],["1999-07-12",2.7368,2.7368,2.6023,2.634,850000.0],["1999-07-13",2.5312,2.721,2.4916,2.7131,400000.0],["1999-07-14",2.7447,2.8001,2.721,2.7526,490700.0],["1999-07-15",2.7526,2.7843,2.7289,2.7447,163700.0],["1999-07-16",2.7447,2.7605,2.6735,2.6735,741600.0],["1999-07-19",2.6894,2.7052,2.6577,2.6735,227200.0],["1999-07-20",2.6577,2.6577,2.5549,2.5628,575300.0],["1999-07-21",2.6103,2.634,2.547,2.634,708800.0],["1999-07-22",2.634,2.634,2.5312,2.6261,449700.0],["1999-07-23",2.6261,2.6261,2.4521,2.4758,570400.0],["1999-07-26",2.4441,2.4441,2.3413,2.3571,503200.0],["1999-07-27",2.4046,2.4441,2.3492,2.3967,487200.0],["1999-07-28",2.3967,2.4837,2.373,2.3809,487700.0],["1999-07-29",2.3809,2.3809,2.2701,2.3334,333300.0],["1999-07-30",2.365,2.365,2.2069,2.2464,453300.0],["1999-08-02",2.2464,2.2464,2.1198,2.1515,625300.0],["1999-08-03",2.1752,2.2385,2.0407,2.2306,1699200.0],["1999-08-04",2.2701,2.278,2.1989,2.2464,923500.0],["1999-08-05",2.2227,2.2939,2.1198,2.2701,341300.0],["1999-08-06",2.2464,2.2939,2.1673,2.1989,140500.0],["1999-08-09",2.2069,2.2622,2.1752,2.1752,573100.0],["1999-08-10",2.0882,2.2148,2.0882,2.2148,858600.0],["1999-08-11",2.2069,2.2385,2.1278,2.2227,877000.0],["1999-08-12",2.2385,2.278,2.1515,2.1515,524800.0],["1999-08-13",2.1673,2.2148,2.1278,2.1673,288300.0],["1999-08-16",2.1515,2.1594,2.1198,2.1594,260600.0],["1999-08-17",2.1989,2.2227,2.0724,2.104,1076100.0],["1999-08-18",2.0803,2.0882,1.9933,2.0012,825000.0],["1999-08-19",1.9696,2.1357,1.9616,2.0328,379100.0],["1999-08-20",2.0328,2.1198,2.0249,2.1198,1250200.0],["1999-08-23",2.1357,2.1673,2.104,2.1198,422900.0],["1999-08-24",2.0961,2.1357,2.0407,2.104,619700.0],["1999-08-25",2.1278,2.2148,2.0645,2.1752,458000.0],["1999-08-26",2.1831,2.2385,2.1594,2.1673,903700.0],["1999-08-27",2.1752,2.2069,2.1515,2.1515,579800.0],["1999-08-30",2.1357,2.2148,2.1357,2.1357,648200.0],["1999-08-31",2.1119,2.1515,2.0487,2.0645,654800.0],["1999-09-01",2.0566,2.1594,2.0566,2.1278,790500.0],["1999-09-02",2.0882,2.2306,2.0882,2.2148,489600.0],["1999-09-03",2.2385,2.3255,2.2306,2.2622,338600.0],["1999-09-07",2.2306,2.2939,2.2306,2.286,382500.0],["1999-09-08",2.278,2.365,2.278,2.3176,524600.0],["1999-09-09",2.3334,2.3571,2.3097,2.3334,765400.0],["1999-09-10",2.3413,2.4441,2.3413,2.3967,281100.0],["1999-09-13",2.365,2.3967,2.3334,2.3809,182400.0],["1999-09-14",2.4125,2.4125,2.278,2.2939,573600.0],["1999-09-15",2.2701,2.286,2.1989,2.2306,880600.0],["1999-09-16",2.2306,2.2306,2.1831,2.1831,450000.0],["1999-09-17",2.191,2.2622,2.1831,2.2227,169800.0],["1999-09-20",2.2939,2.3018,2.2306,2.286,370900.0],["1999-09-21",2.2622,2.3018,2.1752,2.191,547400.0],["1999-09-22",2.1989,2.1989,2.1436,2.1673,775500.0],["1999-09-23",2.1673,2.2069,2.0249,2.0407,1438500.0],["1999-09-24",2.0566,2.0961,2.0249,2.0882,291100.0],["1999-09-27",2.0566,2.1278,2.0566,2.0882,324600.0],["1999-09-28",2.0566,2.0566,1.9933,2.0487,679800.0],["1999-09-29",2.0407,2.0882,2.0249,2.0566,362900.0],["1999-09-30",2.0566,2.0882,1.9379,1.9933,620800.0],["1999-10-01",1.9142,1.93,1.8984,1.9142,1161600.0],["1999-10-04",1.9221,1.9537,1.9142,1.9379,464800.0],["1999-10-05",1.9379,1.9537,1.843,1.9063,577600.0],["1999-10-06",1.9063,1.9775,1.9063,1.9616,818100.0],["1999-10-07",1.9933,2.0249,1.9537,1.9854,613300.0],["1999-10-08",1.9775,1.9933,1.9696,1.9854,294600.0],["1999-10-11",1.9775,2.0091,1.9775,1.9854,732700.0],["1999-10-12",2.017,2.017,1.9379,1.9379,213800.0],["1999-10-13",1.9142,1.9537,1.9063,1.9063,387600.0],["1999-10-14",1.9379,1.9458,1.8825,1.8905,813300.0],["1999-10-15",1.8351,1.8825,1.8035,1.8114,832200.0],["1999-10-18",1.8272,1.8272,1.7481,1.7718,579900.0],["1999-10-19",1.7797,1.8272,1.7481,1.7876,798900.0],["1999-10-20",1.7876,1.7876,1.7402,1.7599,2265000.0],["1999-10-21",1.7244,1.7718,1.7006,1.7085,3529300.0],["1999-10-22",1.7481,1.8825,1.7481,1.8351,3863900.0],["1999-10-25",1.8509,1.9142,1.8272,1.8905,1119300.0],["1999-10-26",1.9142,1.9696,1.8984,1.9063,1952200.0],["1999-10-27",1.9221,1.93,1.8746,1.9221,740700.0],["1999-10-28",2.0882,2.104,1.9775,2.0012,1166600.0],["1999-10-29",2.0487,2.0724,1.9696,2.0487,1545900.0],["1999-11-01",2.0803,2.0803,2.0091,2.0407,359400.0],["1999-11-02",2.0407,2.191,2.0407,2.1119,1217300.0],["1999-11-03",2.104,2.2306,2.0012,2.1278,2625700.0],["1999-11-04",2.1831,2.2306,2.0882,2.1278,1339900.0],["1999-11-05",2.1515,2.1752,2.0882,2.0882,2122900.0],["1999-11-08",2.0882,2.1515,2.0724,2.1515,604900.0],["1999-11-09",2.1357,2.1357,2.0487,2.0803,846700.0],["1999-11-10",2.0645,2.0882,2.0328,2.0882,727200.0],["1999-11-11",2.1357,2.1831,2.1119,2.1673,1368700.0],["1999-11-12",2.2464,2.2464,2.0961,2.1198,764500.0],["1999-11-15",2.1357,2.1515,2.0803,2.1198,464300.0],["1999-11-16",2.1515,2.1515,2.0803,2.1119,743400.0],["1999-11-17",2.0882,2.0961,1.9696,1.9933,1282500.0],["1999-11-18",1.9933,2.0961,1.9616,2.0566,1113500.0],["1999-11-19",2.0724,2.1436,2.0645,2.1357,1145400.0],["1999-11-22",2.1278,2.1831,2.0882,2.1594,928700.0],["1999-11-23",2.1515,2.2069,2.1436,2.1752,539100.0],["1999-11-24",2.2069,2.2148,2.0961,2.1357,512400.0],["1999-11-26",2.2464,2.3255,2.2464,2.3018,635300.0],["1999-11-29",2.278,2.3097,2.2464,2.286,605200.0],["1999-11-30",2.2622,2.3097,2.2306,2.278,1529300.0],["1999-12-01",2.2701,2.373,2.2543,2.365,928800.0],["1999-12-02",2.4046,2.5786,2.3888,2.4758,1965000.0],["1999-12-03",2.6735,2.6735,2.5074,2.5549,2170100.0],["1999-12-06",2.5628,2.5786,2.4758,2.5153,1090500.0],["1999-12-07",2.4837,2.5549,2.4837,2.5153,932300.0],["1999-12-08",2.4916,2.5628,2.46,2.5391,901800.0],["1999-12-09",2.6419,2.7052,2.6023,2.6735,1620100.0],["1999-12-10",2.7764,2.7764,2.6261,2.7131,1216500.0],["1999-12-13",2.7447,2.7447,2.6023,2.7052,934500.0],["1999-12-14",2.6973,2.6973,2.547,2.6182,837400.0],["1999-12-15",2.5944,2.5944,2.5312,2.5707,544400.0],["1999-12-16",2.6261,2.634,2.5153,2.5786,771500.0],["1999-12-17",2.6577,2.6577,2.5786,2.6498,558100.0],["1999-12-20",2.6498,2.7052,2.5786,2.6419,917300.0],["1999-12-21",2.7052,2.7368,2.634,2.6973,935100.0],["1999-12-22",2.7131,2.7605,2.5944,2.721,911200.0],["1999-12-23",2.7922,2.8634,2.7526,2.8238,380200.0],["1999-12-27",2.721,2.8159,2.721,2.8159,212700.0],["1999-12-28",2.8396,2.9583,2.8001,2.9504,235300.0],["1999-12-29",2.9187,3.1481,2.9187,3.0928,661500.0],["1999-12-30",3.0848,3.156,2.9267,3.0295,235500.0],["1999-12-31",3.0295,3.0928,2.9267,3.0928,166900.0],["2000-01-03",3.0374,3.1007,2.8713,2.895,1019900.0],["2000-01-04",2.721,2.8001,2.5668,2.5707,3364600.0],["2000-01-05",2.5707,2.8317,2.5707,2.7843,1530700.0],["2000-01-06",2.8611,2.8611,2.6436,2.6771,1136100.0],["2000-01-07",2.7774,2.9448,2.7691,2.9448,1103100.0],["2000-01-10",3.0786,3.271,3.0786,3.2208,2150700.0],["2000-01-11",3.1706,3.2292,3.1372,3.1455,1686600.0],["2000-01-12",3.1288,3.3045,3.1288,3.2794,1812800.0],["2000-01-13",3.8148,4.2164,3.6224,3.8901,7825800.0],["2000-01-14",3.9152,3.9821,3.8817,3.9654,5288200.0],["2000-01-18",4.0992,4.0992,3.9738,4.0741,3441600.0],["2000-01-19",4.0574,4.0909,3.9319,3.9989,3202400.0],["2000-01-20",3.9654,4.049,3.8232,3.9487,3222900.0],["2000-01-21",3.8985,3.9487,3.8985,3.9403,2866400.0],["2000-01-24",3.9821,3.9989,3.7479,3.8483,1822300.0],["2000-01-25",3.8566,3.8817,3.706,3.8315,1548300.0],["2000-01-26",3.9403,4.049,3.8901,4.0156,1993300.0],["2000-01-27",4.1494,4.1829,3.9152,4.0741,3299500.0],["2000-01-28",4.0156,4.0323,3.8483,3.8817,1796500.0],["2000-01-31",3.8483,3.8985,3.7897,3.8483,1914000.0],["2000-02-01",3.9319,4.0323,3.9319,4.0072,1676300.0],["2000-02-02",4.0825,4.1243,4.0156,4.0156,2391300.0],["2000-02-03",4.208,4.3502,4.1829,4.3168,4370600.0],["2000-02-04",4.4506,4.5426,4.3837,4.4422,3782800.0],["2000-02-07",4.4255,4.5175,4.3,4.4924,920400.0],["2000-02-08",4.4924,4.6179,4.4422,4.5343,827500.0],["2000-02-09",4.6848,4.7518,4.5175,4.6096,1852900.0],["2000-02-10",4.5761,4.8354,4.5761,4.8354,1341500.0],["2000-02-11",4.8354,4.8773,4.7183,4.8166,2201000.0],["2000-02-14",4.7852,4.8522,4.7852,4.8522,1248900.0],["2000-02-15",4.7016,4.7852,4.6347,4.7518,1951600.0],["2000-02-16",4.5845,4.6598,4.5594,4.6347,1582200.0],["2000-02-17",4.6179,4.6681,4.6096,4.6347,1640600.0],["2000-02-18",4.6012,4.6179,4.4255,4.5175,1538800.0],["2000-02-22",4.4841,4.5175,4.4171,4.4422,1949100.0],["2000-02-23",4.4757,4.643,4.4171,4.6012,1361400.0],["2000-02-24",4.6681,4.7099,4.6012,4.7016,1563200.0],["2000-02-25",4.6514,4.7183,4.6179,4.6347,1226400.0],["2000-02-28",4.4841,4.551,4.459,4.5092,1706500.0],["2000-02-29",4.4924,4.6012,4.4924,4.5761,2098000.0],["2000-03-01",4.5426,4.6347,4.5259,4.6096,1593000.0],["2000-03-02",4.6848,4.8187,4.6347,4.802,2490900.0],["2000-03-03",4.9191,4.9777,4.8689,4.9693,690500.0],["2000-03-06",5.0697,5.0697,4.9526,4.9609,435900.0],["2000-03-07",4.9693,4.9693,4.5845,4.6848,920500.0],["2000-03-08",4.5845,4.6347,4.5677,4.5845,1113200.0],["2000-03-09",4.6285,4.7039,4.5782,4.6369,533900.0],["2000-03-10",4.6117,4.6872,4.444,4.5027,634600.0],["2000-03-13",4.3769,4.4692,4.2931,4.3937,1453200.0],["2000-03-14",4.4775,4.5111,4.2931,4.3182,1857400.0],["2000-03-15",4.3015,4.3266,4.2008,4.2952,2051700.0],["2000-03-16",4.2847,4.335,4.2008,4.2428,1616200.0],["2000-03-17",4.2428,4.2428,4.0751,4.1254,1643900.0],["2000-03-20",4.2763,4.3434,4.2092,4.3015,1239100.0],["2000-03-21",4.3015,4.3601,4.2428,4.3434,1705200.0],["2000-03-22",4.3434,4.3518,4.2511,4.3266,697300.0],["2000-03-23",4.2931,4.4272,4.2344,4.4272,832200.0],["2000-03-24",4.3266,4.3601,4.2847,4.3434,669100.0],["2000-03-27",4.3098,4.4188,4.2679,4.3098,675000.0],["2000-03-28",4.2511,4.3098,4.1338,4.1589,1371200.0],["2000-03-29",4.1589,4.1589,4.0331,4.0751,740600.0],["2000-03-30",4.0751,4.0751,3.8235,3.9409,742100.0],["2000-03-31",4.0583,4.0583,3.9074,3.9828,2300500.0],["2000-04-03",3.8067,3.899,3.7397,3.8738,1272100.0],["2000-04-04",3.8571,3.8571,3.5049,3.7397,1864000.0],["2000-04-05",3.7061,3.7564,3.6223,3.681,2249000.0],["2000-04-06",3.8067,3.8906,3.7313,3.8906,2561600.0],["2000-04-07",3.8906,4.0247,3.8906,4.0247,2002500.0],["2000-04-10",4.0415,4.0751,3.8571,3.8571,1295300.0],["2000-04-11",3.8235,3.8571,3.7229,3.7984,1212200.0],["2000-04-12",3.8067,3.8571,3.6558,3.7061,1530900.0],["2000-04-13",3.7229,3.7648,3.4881,3.6223,2949500.0],["2000-04-14",3.4713,3.6139,3.354,3.5049,1999100.0],["2000-04-17",3.4713,3.5552,3.1863,3.4797,2532200.0],["2000-04-18",3.572,3.6894,3.421,3.6894,2878200.0],["2000-04-19",3.572,3.6055,3.4378,3.5552,1882200.0],["2000-04-20",3.5552,3.6055,3.4713,3.5217,1183400.0],["2000-04-24",3.2869,3.4797,3.2869,3.4462,1374800.0],["2000-04-25",3.4378,3.572,3.3959,3.5636,1204000.0],["2000-04-26",3.6726,3.6726,3.5049,3.5552,2586600.0],["2000-04-27",3.3707,3.4713,3.3456,3.4378,2736700.0],["2000-04-28",3.4294,3.4713,3.3288,3.3875,2217100.0],["2000-05-01",3.4043,3.6977,3.3959,3.681,848500.0],["2000-05-02",3.6726,3.7397,3.6055,3.6055,3289600.0],["2000-05-03",3.5971,3.7229,3.4881,3.5363,3420800.0],["2000-05-04",3.5552,3.5552,3.3959,3.421,1684000.0],["2000-05-05",3.4043,3.572,3.3875,3.4588,2183700.0],["2000-05-08",3.3707,3.4043,3.3288,3.3414,1544700.0],["2000-05-09",3.354,3.4127,3.2701,3.3372,1856300.0],["2000-05-10",3.2533,3.312,3.1527,3.2575,2746900.0],["2000-05-11",3.3036,3.4043,3.2533,3.3078,3789000.0],["2000-05-12",3.3623,3.4462,3.3351,3.3351,2454800.0],["2000-05-15",3.4043,3.5217,3.3959,3.5217,726300.0],["2000-05-16",3.4881,3.5804,3.4713,3.5384,798200.0],["2000-05-17",3.4043,3.4043,3.2869,3.3288,714700.0],["2000-05-18",3.3288,3.3456,3.2198,3.2198,1118300.0],["2000-05-19",3.1192,3.245,2.9766,3.2198,2856400.0],["2000-05-22",3.2198,3.2198,2.985,3.1024,2747900.0],["2000-05-23",3.0856,3.1192,2.9515,3.0269,2425600.0],["2000-05-24",3.0521,3.1527,2.9347,3.1276,6687300.0],["2000-05-25",3.1863,3.245,3.0521,3.1024,4064200.0],["2000-05-26",3.1527,3.2366,3.0856,3.1946,2425300.0],["2000-05-30",3.5552,3.5552,3.3707,3.5049,4598800.0],["2000-05-31",3.4378,3.5133,3.3707,3.3959,4261500.0],["2000-06-01",3.3372,3.4881,3.3372,3.4881,6690300.0],["2000-06-02",3.6726,3.7061,3.6223,3.6894,6641500.0],["2000-06-05",3.6558,3.7061,3.6055,3.7061,2204700.0],["2000-06-06",3.6977,3.7061,3.6055,3.6223,3821200.0],["2000-06-07",3.5552,3.5971,3.5217,3.5803,4203100.0],["2000-06-08",3.6726,3.681,3.5971,3.6055,3216100.0],["2000-06-09",3.7145,3.7313,3.681,3.7313,3612000.0],["2000-06-12",3.6558,3.7061,3.6558,3.6894,1988000.0],["2000-06-13",3.6894,3.7229,3.639,3.681,3511200.0],["2000-06-14",3.7145,3.7397,3.6726,3.7061,3381200.0],["2000-06-15",3.6726,3.7229,3.6726,3.6977,2217500.0],["2000-06-16",3.6223,3.6474,3.4546,3.5217,2309600.0],["2000-06-19",3.4881,3.5217,3.463,3.4776,5352400.0],["2000-06-20",3.4965,3.5133,3.3875,3.421,3949200.0],["2000-06-21",3.2869,3.3372,3.2533,3.3036,5573800.0],["2000-06-22",3.3623,3.4127,3.2701,3.2953,2573300.0],["2000-06-23",3.354,3.4043,3.1695,3.2617,8801600.0],["2000-06-26",3.2701,3.2869,3.2114,3.2701,6918800.0],["2000-06-27",3.3036,3.5552,3.2953,3.4881,4177600.0],["2000-06-28",3.53,3.53,2.6245,2.8173,4807400.0],["2000-06-29",2.8425,2.8425,2.4484,2.5322,641500.0],["2000-06-30",2.549,2.6664,2.44,2.4819,826400.0],["2000-07-03",2.2472,2.3645,2.2472,2.3478,270700.0],["2000-07-05",2.2388,2.2555,2.1885,2.222,795800.0],["2000-07-06",2.3813,2.3813,2.2555,2.2807,546800.0],["2000-07-07",2.3981,2.4484,2.3478,2.3645,448000.0],["2000-07-10",2.3478,2.3897,2.3226,2.3478,213500.0],["2000-07-11",2.2975,2.331,2.2639,2.2975,327400.0],["2000-07-12",2.2807,2.2975,2.2304,2.2807,230000.0],["2000-07-13",2.2472,2.2639,2.1381,2.1633,219400.0],["2000-07-14",2.1885,2.2136,2.1465,2.1885,277100.0],["2000-07-17",2.1968,2.2807,2.1968,2.2136,285500.0],["2000-07-18",2.1633,2.2304,2.1633,2.1885,161500.0],["2000-07-19",2.1885,2.1885,2.113,2.113,158800.0],["2000-07-20",2.1298,2.1465,2.113,2.1214,144400.0],["2000-07-21",2.1214,2.1298,2.0962,2.1298,118900.0],["2000-07-24",2.1465,2.1717,2.0795,2.1214,133300.0],["2000-07-25",2.113,2.1381,2.1046,2.1214,85100.0],["2000-07-26",2.0291,2.1298,2.0291,2.1298,98400.0],["2000-07-27",2.0711,2.1046,2.0543,2.0795,266800.0],["2000-07-28",2.0627,2.0878,2.0459,2.0543,141800.0],["2000-07-31",2.0711,2.0962,2.0627,2.0711,100600.0],["2000-08-01",2.0878,2.2052,2.0795,2.1381,331800.0],["2000-08-02",2.1549,2.1885,2.1381,2.1465,100600.0],["2000-08-03",2.0711,2.1717,2.0711,2.1717,86100.0],["2000-08-04",2.1465,2.1968,2.1465,2.1717,47800.0],["2000-08-07",2.1549,2.2136,2.1549,2.1885,121700.0],["2000-08-08",2.1885,2.1885,2.1381,2.1465,85600.0],["2000-08-09",2.1381,2.1717,2.113,2.113,71400.0],["2000-08-10",2.0208,2.1381,2.0208,2.113,135300.0],["2000-08-11",2.0962,2.1885,2.0962,2.1885,219400.0],["2000-08-14",2.1549,2.2723,2.1549,2.2639,52100.0],["2000-08-15",2.2472,2.3813,2.2136,2.3562,124400.0],["2000-08-16",2.3729,2.3813,2.3394,2.3729,89400.0],["2000-08-17",2.4149,2.5406,2.3981,2.5322,414900.0],["2000-08-18",2.4987,2.549,2.4568,2.4735,135900.0],["2000-08-21",2.44,2.4819,2.3813,2.3981,50800.0],["2000-08-22",2.3813,2.4149,2.3562,2.3645,69300.0],["2000-08-23",2.331,2.3645,2.2891,2.3142,90800.0],["2000-08-24",2.2975,2.3478,2.1968,2.2639,202500.0],["2000-08-25",2.2472,2.2975,2.2472,2.2891,119900.0],["2000-08-28",2.2807,2.3478,2.2807,2.3478,47200.0],["2000-08-29",2.2807,2.3142,2.2639,2.3142,67100.0],["2000-08-30",2.2891,2.331,2.2891,2.3058,94800.0],["2000-08-31",2.2891,2.3897,2.2891,2.3897,125800.0],["2000-09-01",2.3813,2.4149,2.3729,2.3813,66600.0],["2000-09-05",2.3562,2.3897,2.3226,2.3897,56700.0],["2000-09-06",2.3897,2.4065,2.3478,2.3729,54400.0],["2000-09-07",2.3645,2.3645,2.3142,2.331,10100.0],["2000-09-08",2.3058,2.3394,2.2975,2.3142,28100.0],["2000-09-11",2.3142,2.3142,2.2639,2.2639,38700.0],["2000-09-12",2.2304,2.2388,2.1549,2.1549,137800.0],["2000-09-13",2.1549,2.1968,2.1549,2.1885,46000.0],["2000-09-14",2.1885,2.2304,2.1633,2.1717,96700.0],["2000-09-15",2.1717,2.1801,2.1298,2.1633,46600.0],["2000-09-18",2.1465,2.1801,2.0459,2.0878,223400.0],["2000-09-19",2.0795,2.113,2.0795,2.0962,121100.0],["2000-09-20",2.0795,2.1214,2.0543,2.0627,96400.0],["2000-09-21",2.0208,2.0627,2.0208,2.0627,732300.0],["2000-09-22",2.0627,2.1465,2.0208,2.1465,67400.0],["2000-09-25",2.113,2.1465,2.0795,2.1381,55200.0],["2000-09-26",2.1214,2.1298,2.113,2.1214,44200.0],["2000-09-27",2.1046,2.1214,2.0208,2.0878,157300.0],["2000-09-28",2.0627,2.1214,2.0627,2.113,107800.0],["2000-09-29",2.0795,2.113,2.0795,2.0962,50900.0],["2000-10-02",2.0627,2.1298,2.0627,2.0795,31600.0],["2000-10-03",2.0711,2.1298,2.0627,2.0627,79900.0],["2000-10-04",2.0291,2.1465,2.0291,2.1465,121100.0],["2000-10-05",2.1214,2.2975,2.1214,2.2723,120300.0],["2000-10-06",2.2472,2.2472,2.1381,2.1968,64900.0],["2000-10-09",2.1633,2.1717,2.0795,2.1381,20100.0],["2000-10-10",2.1298,2.1465,2.113,2.113,20100.0],["2000-10-11",2.0795,2.113,2.0543,2.0795,35400.0],["2000-10-12",2.0459,2.0878,2.004,2.004,76300.0],["2000-10-13",1.9872,2.0459,1.9788,2.004,82700.0],["2000-10-16",1.9872,2.0291,1.9872,2.0124,118300.0],["2000-10-17",1.9956,2.0124,1.9621,1.9705,87500.0],["2000-10-18",1.9537,1.9537,1.9034,1.9453,69400.0],["2000-10-19",1.9621,2.0124,1.9369,1.9956,74300.0],["2000-10-20",2.004,2.004,1.9201,1.9788,64100.0],["2000-10-23",1.9621,1.9621,1.8447,1.8698,74700.0],["2000-10-24",1.8531,1.9453,1.8447,1.9453,451200.0],["2000-10-25",1.9118,1.9285,1.8698,1.895,25900.0],["2000-10-26",1.8111,1.9285,1.7776,1.9285,183600.0],["2000-10-27",1.9118,1.9453,1.8614,1.9285,91500.0],["2000-10-30",1.9369,1.9788,1.8866,1.9788,26700.0],["2000-10-31",1.9621,1.9621,1.8866,1.9118,18100.0],["2000-11-01",1.895,1.895,1.8447,1.8782,28200.0],["2000-11-02",1.8195,1.8531,1.8111,1.8531,6400.0],["2000-11-03",1.8363,1.8614,1.7944,1.8279,66400.0],["2000-11-06",1.8279,1.8614,1.8279,1.8614,50100.0],["2000-11-07",1.8447,1.8782,1.8111,1.8782,26200.0],["2000-11-08",1.8866,1.8866,1.7776,1.8447,91500.0],["2000-11-09",1.8279,1.8447,1.7944,1.8363,112000.0],["2000-11-10",1.8195,1.8782,1.8195,1.8782,6000.0],["2000-11-13",1.8614,1.8614,1.7776,1.8279,60400.0],["2000-11-14",1.7776,1.8279,1.7524,1.8028,95800.0],["2000-11-15",1.8028,1.8195,1.786,1.8111,70100.0],["2000-11-16",1.7944,1.8028,1.7776,1.8028,272300.0],["2000-11-17",1.786,1.786,1.7692,1.7692,27700.0],["2000-11-20",1.7608,1.8195,1.7441,1.8195,53700.0],["2000-11-21",1.7776,1.7944,1.7441,1.7608,148300.0],["2000-11-22",1.7441,1.7441,1.7105,1.7105,86700.0],["2000-11-24",1.6937,1.7273,1.6686,1.6937,9600.0],["2000-11-27",1.6937,1.6937,1.6518,1.6518,51600.0],["2000-11-28",1.6351,1.6602,1.6099,1.6183,74400.0],["2000-11-29",1.6351,1.677,1.6351,1.6518,39900.0],["2000-11-30",1.6351,1.6602,1.6099,1.6518,64800.0],["2000-12-01",1.6351,1.677,1.6351,1.677,27400.0],["2000-12-04",1.6434,1.677,1.6267,1.677,6100.0],["2000-12-05",1.6602,1.8111,1.6602,1.8111,72200.0],["2000-12-06",1.7944,1.7944,1.677,1.7524,40400.0],["2000-12-07",1.7357,1.8195,1.7273,1.8195,17100.0],["2000-12-08",1.8363,1.895,1.8363,1.895,125100.0],["2000-12-11",1.8782,1.9118,1.8782,1.9118,47600.0],["2000-12-12",1.8782,1.9034,1.8363,1.9034,16200.0],["2000-12-13",1.8866,1.9788,1.8531,1.9537,12300.0],["2000-12-14",1.9285,1.9788,1.9034,1.9788,27100.0],["2000-12-15",1.9621,1.9621,1.8614,1.9369,50600.0],["2000-12-18",1.9704,1.9704,1.9034,1.9034,34100.0],["2000-12-19",1.895,1.9201,1.8782,1.9201,28900.0],["2000-12-20",1.9034,1.9034,1.7776,1.8447,42900.0],["2000-12-21",1.8698,1.8782,1.7944,1.8447,74700.0],["2000-12-22",1.8279,1.8531,1.786,1.8447,5400.0],["2000-12-26",1.8279,1.8614,1.7524,1.786,12400.0],["2000-12-27",1.7692,1.8447,1.7692,1.8195,130100.0],["2000-12-28",1.8028,2.0124,1.7692,1.9034,156200.0],["2000-12-29",1.9201,1.9201,1.7441,1.7944,48500.0],["2001-01-02",1.7441,1.8363,1.7441,1.8195,43500.0],["2001-01-03",1.7976,2.1285,1.7976,2.0838,54500.0],["2001-01-04",2.0659,2.1464,2.0212,2.1196,23300.0],["2001-01-05",2.0749,2.0749,1.9318,2.0391,108400.0],["2001-01-08",2.0212,2.0212,1.9228,1.9765,8600.0],["2001-01-09",1.9854,2.0302,1.9854,2.0033,26300.0],["2001-01-10",2.0033,2.0033,1.9497,1.9944,35800.0],["2001-01-11",1.9765,1.9765,1.9139,1.9765,15700.0],["2001-01-12",1.9944,2.0391,1.9765,2.0123,32000.0],["2001-01-16",1.9944,2.0123,1.9944,2.0123,5200.0],["2001-01-17",2.0033,2.057,1.9944,2.0123,7400.0],["2001-01-18",1.9944,2.0659,1.9944,2.048,34000.0],["2001-01-19",2.048,2.0749,2.0302,2.048,13600.0],["2001-01-22",1.9944,2.048,1.9944,2.0033,64800.0],["2001-01-23",2.0033,2.057,2.0033,2.057,78500.0],["2001-01-24",2.0659,2.218,2.0659,2.218,100900.0],["2001-01-25",2.218,2.2359,2.1822,2.218,36300.0],["2001-01-26",2.209,2.3342,2.209,2.2985,84900.0],["2001-01-29",2.3067,2.3253,2.3067,2.3181,43000.0],["2001-01-30",2.3067,2.3067,2.2609,2.2609,26100.0],["2001-01-31",2.2752,2.3367,2.2752,2.3253,41500.0],["2001-02-01",2.2995,2.2995,2.2394,2.2681,8600.0],["2001-02-02",2.2466,2.248,2.0677,2.1879,138300.0],["2001-02-05",2.1679,2.1722,2.1479,2.1679,1100.0],["2001-02-06",2.1679,2.2394,2.1679,2.2208,34000.0],["2001-02-07",2.2351,2.2351,2.1536,2.2194,30000.0],["2001-02-08",2.2623,2.2623,2.2194,2.2466,47500.0],["2001-02-09",2.2452,2.2895,2.2037,2.2037,14100.0],["2001-02-12",2.1965,2.2308,2.175,2.2037,10900.0],["2001-02-13",2.1464,2.2165,2.1464,2.1679,27400.0],["2001-02-14",2.1679,2.1965,2.1464,2.1879,6800.0],["2001-02-15",2.1464,2.1951,2.1393,2.1393,17000.0],["2001-02-16",2.125,2.1407,2.0677,2.0749,15300.0],["2001-02-20",2.1135,2.1321,2.0749,2.1035,37600.0],["2001-02-21",2.0892,2.1178,2.0677,2.0777,47200.0],["2001-02-22",2.0634,2.1178,2.0463,2.1178,19300.0],["2001-02-23",2.082,2.1178,2.082,2.1164,6500.0],["2001-02-26",2.0749,2.1178,2.0749,2.0949,3800.0],["2001-02-27",2.0763,2.1464,2.0749,2.1049,10900.0],["2001-02-28",2.0906,2.1607,2.0906,2.1178,18700.0],["2001-03-01",2.1035,2.1679,2.0892,2.1679,24400.0],["2001-03-02",2.125,2.1965,2.125,2.1679,61200.0],["2001-03-05",2.1822,2.2108,2.1736,2.175,3000.0],["2001-03-06",2.2037,2.2323,2.1536,2.1607,75900.0],["2001-03-07",2.1607,2.1679,2.125,2.125,18300.0],["2001-03-08",2.1464,2.1464,2.0749,2.1464,56300.0],["2001-03-09",2.1178,2.1321,2.082,2.1321,19900.0],["2001-03-12",2.1178,2.1307,2.0477,2.0534,20300.0],["2001-03-13",2.0391,2.0749,2.0033,2.0477,28600.0],["2001-03-14",2.0319,2.0319,2.0033,2.0248,19300.0],["2001-03-15",2.0248,2.072,2.0033,2.0033,17700.0],["2001-03-16",1.989,2.0176,1.9819,1.9819,19800.0],["2001-03-19",1.9532,1.9532,1.896,1.9318,34000.0],["2001-03-20",1.9318,1.9819,1.9318,1.9776,22600.0],["2001-03-21",1.9604,1.9618,1.8946,1.9103,42200.0],["2001-03-22",1.8602,1.8617,1.7744,1.7758,42000.0],["2001-03-23",1.803,1.8388,1.6742,1.8173,120900.0],["2001-03-26",1.7887,1.9318,1.7887,1.8831,44300.0],["2001-03-27",1.8874,1.9389,1.8874,1.9032,2300.0],["2001-03-28",1.8817,1.8917,1.8617,1.8817,14900.0],["2001-03-29",1.8459,1.8617,1.8431,1.8431,13700.0],["2001-03-30",1.8173,1.8516,1.7529,1.8316,35600.0],["2001-04-02",1.8173,1.8459,1.8044,1.8316,27600.0],["2001-04-03",1.8173,1.8173,1.7687,1.7887,20300.0],["2001-04-04",1.803,1.8602,1.7973,1.8302,9600.0],["2001-04-05",1.8316,1.9032,1.8316,1.9032,25400.0],["2001-04-06",1.876,1.9318,1.876,1.9246,12100.0],["2001-04-09",1.8846,1.9475,1.8846,1.9461,7200.0],["2001-04-10",1.9461,2.0191,1.9461,2.0048,4400.0],["2001-04-11",2.0048,2.0434,1.959,1.9718,45700.0],["2001-04-12",1.8602,2.0033,1.8602,1.9962,12500.0],["2001-04-16",1.9747,1.9747,1.8817,1.896,10400.0],["2001-04-17",1.8817,1.9389,1.8602,1.9089,4900.0],["2001-04-18",1.8946,1.9876,1.8602,1.9676,20100.0],["2001-04-19",1.9532,1.9532,1.8602,1.896,18000.0],["2001-04-20",1.8817,1.8817,1.7529,1.7873,21600.0],["2001-04-23",1.7314,1.7887,1.7028,1.7887,12600.0],["2001-04-24",1.7744,1.8574,1.7629,1.803,8200.0],["2001-04-25",1.8044,1.8101,1.7887,1.8101,14400.0],["2001-04-26",1.8245,1.896,1.8245,1.896,53800.0],["2001-04-27",1.8817,1.9389,1.8817,1.9303,70000.0],["2001-04-30",1.9289,1.9461,1.9289,1.9318,30800.0],["2001-05-01",1.9318,1.9318,1.906,1.906,1500.0],["2001-05-02",1.9103,1.9232,1.896,1.9189,85000.0],["2001-05-03",1.9103,1.9747,1.8831,1.9747,11500.0],["2001-05-04",1.9747,1.9819,1.9747,1.9819,10000.0],["2001-05-07",1.9747,1.9962,1.8889,1.9332,15300.0],["2001-05-08",1.9447,1.9447,1.8831,1.896,3000.0],["2001-05-09",1.8817,1.8817,1.8474,1.8745,6800.0],["2001-05-10",1.8602,1.9032,1.8602,1.9003,5400.0],["2001-05-11",1.8889,1.8889,1.803,1.803,5100.0],["2001-05-14",1.803,1.803,1.7529,1.7815,23800.0],["2001-05-15",1.7601,1.7887,1.73,1.7887,4700.0],["2001-05-16",1.7744,1.8602,1.7486,1.8602,40400.0],["2001-05-17",1.9218,1.9218,1.8889,1.8889,8900.0],["2001-05-18",1.8745,1.8874,1.8316,1.8602,44100.0],["2001-05-21",1.8459,1.9103,1.8459,1.9103,52500.0],["2001-05-22",1.9032,1.9375,1.8774,1.886,202700.0],["2001-05-23",1.8788,1.8874,1.8531,1.8717,5900.0],["2001-05-24",1.8574,1.8745,1.8173,1.8288,80900.0],["2001-05-25",1.8259,1.8259,1.8259,1.8259,800.0],["2001-05-29",1.7744,1.8745,1.7744,1.8388,176600.0],["2001-05-30",1.8245,1.8889,1.8245,1.8745,53500.0],["2001-05-31",1.8388,1.8817,1.8173,1.8745,10400.0],["2001-06-01",1.7529,1.8416,1.7529,1.8388,34800.0],["2001-06-04",1.8245,1.8688,1.8245,1.8459,13400.0],["2001-06-05",1.8245,1.8817,1.8173,1.8516,43400.0],["2001-06-06",1.8388,1.8588,1.7729,1.783,55000.0],["2001-06-07",1.7186,1.7915,1.7186,1.7744,12100.0],["2001-06-08",1.7601,1.7973,1.7601,1.7815,6500.0],["2001-06-11",1.7772,1.7772,1.74,1.7601,11400.0],["2001-06-12",1.7458,1.7458,1.6814,1.7214,12000.0],["2001-06-13",1.7386,1.7386,1.6885,1.7,20100.0],["2001-06-14",1.6814,1.6885,1.6456,1.6527,11200.0],["2001-06-15",1.6628,1.6814,1.6413,1.6413,5800.0],["2001-06-18",1.657,1.657,1.5726,1.5798,23000.0],["2001-06-19",1.5511,1.574,1.5297,1.5712,22200.0],["2001-06-20",1.5569,1.5884,1.544,1.5597,17600.0],["2001-06-21",1.5855,1.6456,1.574,1.6456,17300.0],["2001-06-22",1.6713,1.6957,1.6456,1.6814,10100.0],["2001-06-25",1.69,1.6942,1.6599,1.6599,3800.0],["2001-06-26",1.6241,1.6413,1.6241,1.6399,14700.0],["2001-06-27",1.5912,1.6399,1.5912,1.5969,1600.0],["2001-06-28",1.5826,1.6814,1.5826,1.6112,3800.0],["2001-06-29",1.617,1.6241,1.6027,1.6155,900.0],["2001-07-02",1.6256,1.6256,1.5955,1.6112,3900.0],["2001-07-03",1.6041,1.607,1.5955,1.607,300.0],["2001-07-05",1.5955,1.5955,1.5168,1.5168,4700.0],["2001-07-06",1.4667,1.5025,1.4467,1.4467,5400.0],["2001-07-09",1.461,1.4939,1.461,1.4939,1100.0],["2001-07-10",1.4796,1.4953,1.4009,1.4066,7300.0],["2001-07-11",1.3923,1.4166,1.3451,1.4166,31400.0],["2001-07-12",1.388,1.4095,1.3379,1.3995,8000.0],["2001-07-13",1.388,1.3895,1.3723,1.3837,1700.0],["2001-07-16",1.3737,1.3737,1.3537,1.3537,1700.0],["2001-07-17",1.3451,1.4081,1.3394,1.4081,10500.0],["2001-07-18",1.4081,1.4081,1.3666,1.3666,5000.0],["2001-07-19",1.3666,1.4066,1.3666,1.378,27000.0],["2001-07-20",1.378,1.4596,1.3737,1.441,23900.0],["2001-07-23",1.441,1.5454,1.441,1.5068,68700.0],["2001-07-24",1.4882,1.4925,1.4324,1.4453,9100.0],["2001-07-25",1.4309,1.4767,1.4309,1.4767,8500.0],["2001-07-26",1.4667,1.4996,1.4524,1.4596,7500.0],["2001-07-27",1.4553,1.4581,1.4381,1.4581,4000.0],["2001-07-30",1.4596,1.481,1.4596,1.4667,143800.0],["2001-07-31",1.4667,1.4739,1.4295,1.4295,10400.0],["2001-08-01",1.4238,1.4238,1.388,1.388,5100.0],["2001-08-02",1.4238,1.4352,1.4052,1.4238,11300.0],["2001-08-03",1.4166,1.4381,1.4166,1.4166,2300.0],["2001-08-06",1.4309,1.461,1.4095,1.4596,8200.0],["2001-08-07",1.4739,1.4739,1.4395,1.4524,3700.0],["2001-08-08",1.4381,1.4381,1.4138,1.4166,8000.0],["2001-08-09",1.4209,1.4238,1.4095,1.4152,17700.0],["2001-08-10",1.4166,1.4166,1.3952,1.3952,5100.0],["2001-08-13",1.388,1.4309,1.388,1.4081,20700.0],["2001-08-14",1.4038,1.4381,1.4023,1.4381,7800.0],["2001-08-15",1.4309,1.5025,1.4309,1.4953,42600.0],["2001-08-16",1.481,1.4939,1.4739,1.4796,2700.0],["2001-08-17",1.4882,1.4882,1.451,1.451,2900.0],["2001-08-20",1.4252,1.4524,1.4252,1.4481,29100.0],["2001-08-21",1.4395,1.4438,1.4252,1.4252,2500.0],["2001-08-22",1.4109,1.4481,1.4023,1.4324,11200.0],["2001-08-23",1.4267,1.4596,1.4252,1.4381,52900.0],["2001-08-24",1.4309,1.4453,1.4281,1.4453,12600.0],["2001-08-27",1.4309,1.4367,1.4023,1.4267,17400.0],["2001-08-28",1.4238,1.4309,1.4095,1.4309,10300.0],["2001-08-29",1.4038,1.4467,1.4023,1.4395,1700.0],["2001-08-30",1.4381,1.441,1.3737,1.441,4800.0],["2001-08-31",1.4524,1.4524,1.4166,1.4166,1300.0],["2001-09-04",1.4095,1.4309,1.4023,1.4267,167500.0],["2001-09-05",1.4166,1.4166,1.3222,1.3651,383900.0],["2001-09-06",1.3365,1.3379,1.3022,1.3165,27500.0],["2001-09-07",1.3093,1.3193,1.3022,1.3107,5900.0],["2001-09-10",1.3022,1.3165,1.2592,1.2821,7500.0],["2001-09-17",1.109,1.1304,1.0732,1.1304,16100.0],["2001-09-18",1.1233,1.1462,1.109,1.1233,8300.0],["2001-09-19",1.119,1.1805,1.119,1.1777,31700.0],["2001-09-20",1.1562,1.1948,1.1448,1.1805,219000.0],["2001-09-21",1.1805,1.1805,1.1018,1.1219,12700.0],["2001-09-24",1.1247,1.2006,1.1018,1.1634,13800.0],["2001-09-25",1.1448,1.1519,1.1448,1.1519,5600.0],["2001-09-26",1.1491,1.1491,1.0847,1.0847,3300.0],["2001-09-27",1.0861,1.1362,1.0732,1.1362,50600.0],["2001-09-28",1.1448,1.1705,1.1448,1.1691,4400.0],["2001-10-01",1.1662,1.1662,1.1433,1.1662,6700.0],["2001-10-02",1.1605,1.1634,1.1576,1.1576,500.0],["2001-10-03",1.1505,1.1505,1.1176,1.1247,1400.0],["2001-10-04",1.119,1.1319,1.1004,1.1304,3700.0],["2001-10-05",1.1276,1.1276,1.0947,1.1104,3300.0],["2001-10-08",1.0904,1.1376,1.0904,1.1204,500.0],["2001-10-09",1.1061,1.1448,1.1033,1.1304,4400.0],["2001-10-10",1.1161,1.182,1.1161,1.182,4900.0],["2001-10-11",1.1948,1.1948,1.1834,1.1877,3400.0],["2001-10-12",1.1877,1.2134,1.1304,1.1948,3100.0],["2001-10-15",1.1877,1.265,1.1877,1.265,8300.0],["2001-10-16",1.2735,1.2893,1.2564,1.2893,3500.0],["2001-10-17",1.3308,1.3308,1.3165,1.3236,10100.0],["2001-10-18",1.3336,1.3336,1.2735,1.2735,2800.0],["2001-10-19",1.2521,1.295,1.2521,1.295,3400.0],["2001-10-22",1.2879,1.3365,1.2879,1.3365,2000.0],["2001-10-23",1.3165,1.3666,1.2979,1.3666,4400.0],["2001-10-24",1.3594,1.3594,1.3336,1.348,3200.0],["2001-10-25",1.3379,1.3451,1.2879,1.3451,55500.0],["2001-10-26",1.3451,1.3451,1.3322,1.3379,2000.0],["2001-10-29",1.3551,1.3551,1.3193,1.3193,800.0],["2001-10-30",1.305,1.305,1.2664,1.2678,2800.0],["2001-10-31",1.295,1.3365,1.295,1.2993,32900.0],["2001-11-01",1.3308,1.3723,1.3308,1.3637,20000.0],["2001-11-02",1.3565,1.358,1.3322,1.358,2800.0],["2001-11-05",1.3952,1.5068,1.3952,1.4982,229000.0],["2001-11-06",1.5154,1.5769,1.491,1.5769,5500.0],["2001-11-07",1.574,1.71,1.574,1.6499,10900.0],["2001-11-08",1.6814,1.6814,1.6327,1.6456,8000.0],["2001-11-09",1.6313,1.6442,1.5998,1.6213,3800.0],["2001-11-12",1.6356,1.6356,1.5612,1.574,50600.0],["2001-11-13",1.5669,1.6413,1.5669,1.617,183200.0],["2001-11-14",1.6227,1.6227,1.6027,1.617,27400.0],["2001-11-15",1.6241,1.6241,1.6098,1.6213,9700.0],["2001-11-16",1.6241,1.637,1.6012,1.6299,34500.0],["2001-11-19",1.6785,1.6814,1.6413,1.6613,18400.0],["2001-11-20",1.6599,1.6785,1.5912,1.6055,6800.0],["2001-11-21",1.6198,1.6671,1.5912,1.6456,62500.0],["2001-11-23",1.7171,1.7744,1.7028,1.7744,5500.0],["2001-11-26",1.7887,1.8416,1.7887,1.8416,32000.0],["2001-11-27",1.8173,1.8173,1.7887,1.7887,10800.0],["2001-11-28",1.7772,1.7772,1.7171,1.7529,32400.0],["2001-11-29",1.7529,1.7529,1.6256,1.6814,15000.0],["2001-11-30",1.6828,1.7014,1.6742,1.6842,3900.0],["2001-12-03",1.6814,1.7171,1.6814,1.71,3000.0],["2001-12-04",1.7329,1.7901,1.7028,1.7028,7800.0],["2001-12-05",1.7186,1.7658,1.7186,1.7601,7500.0],["2001-12-06",1.7601,1.8459,1.7601,1.8173,25400.0],["2001-12-07",1.8316,1.8488,1.8016,1.8016,7200.0],["2001-12-10",1.8259,1.8717,1.8001,1.8674,22700.0],["2001-12-11",1.8817,1.9017,1.8316,1.8359,6600.0],["2001-12-12",1.8602,1.8745,1.8345,1.8745,46000.0],["2001-12-13",1.8631,1.8688,1.8459,1.8459,1800.0],["2001-12-14",1.8245,1.8431,1.7901,1.7901,15400.0],["2001-12-17",1.8173,1.8745,1.8173,1.866,14700.0],["2001-12-18",1.8717,1.9404,1.8717,1.9404,50400.0],["2001-12-19",1.9404,1.9432,1.8745,1.8745,191800.0],["2001-12-20",1.9175,1.9175,1.7958,1.7958,94400.0],["2001-12-21",1.8602,1.886,1.8488,1.8788,59700.0],["2001-12-24",1.8731,1.8788,1.8731,1.8731,1100.0],["2001-12-26",1.896,1.9461,1.896,1.9232,35200.0],["2001-12-27",2.044,2.1147,2.0286,2.1055,32200.0],["2001-12-28",2.1055,2.1055,1.9825,1.9979,7300.0],["2001-12-31",1.9825,2.0286,1.9518,2.0286,5600.0],["2002-01-02",2.0179,2.0732,2.0179,2.067,242100.0],["2002-01-03",2.1147,2.1577,2.0778,2.1316,9200.0],["2002-01-04",2.1208,2.1439,2.0916,2.1362,259500.0],["2002-01-07",2.1254,2.1423,2.1147,2.1362,102300.0],["2002-01-08",2.1208,2.1208,2.0747,2.0747,9100.0],["2002-01-09",2.0594,2.0594,1.9518,1.9748,213500.0],["2002-01-10",1.9656,1.9825,1.8826,1.8888,21200.0],["2002-01-11",1.9671,1.9871,1.9379,1.9379,7000.0],["2002-01-14",1.9318,1.9318,1.8826,1.8826,5100.0],["2002-01-15",1.921,1.9487,1.8596,1.8826,4000.0],["2002-01-16",1.8673,1.9164,1.8596,1.8734,8100.0],["2002-01-17",1.9364,1.9595,1.8903,1.8903,1700.0],["2002-01-18",1.9518,1.9595,1.921,1.9364,6200.0],["2002-01-22",1.9518,1.9518,1.8703,1.8749,2900.0],["2002-01-23",1.8903,1.9487,1.8903,1.9487,13100.0],["2002-01-24",1.9472,1.9472,1.9472,1.9472,100.0],["2002-01-25",1.9318,1.9349,1.9287,1.9287,900.0],["2002-01-28",1.9134,1.9134,1.8673,1.8673,1500.0],["2002-01-29",1.8703,1.898,1.8273,1.8273,8700.0],["2002-01-30",1.8365,1.8365,1.7443,1.7674,13000.0],["2002-01-31",1.8473,1.8657,1.8288,1.8657,66200.0],["2002-02-01",1.855,1.855,1.8288,1.8442,11200.0],["2002-02-04",1.8058,1.8135,1.7904,1.8135,69800.0],["2002-02-05",1.7981,1.8027,1.7797,1.8027,155000.0],["2002-02-06",1.7873,1.8503,1.7873,1.8288,69400.0],["2002-02-07",1.8258,1.878,1.8119,1.8442,8900.0],["2002-02-08",1.8442,1.8488,1.8273,1.8288,57000.0],["2002-02-11",1.8135,1.8488,1.8135,1.8488,5300.0],["2002-02-12",1.8288,1.8596,1.8288,1.8596,1800.0],["2002-02-13",1.8673,1.9134,1.8673,1.9134,26600.0],["2002-02-14",1.9287,2.0133,1.9134,1.9979,116400.0],["2002-02-15",1.9825,1.9979,1.9287,1.9595,47300.0],["2002-02-19",1.9441,1.9764,1.9287,1.941,21200.0],["2002-02-20",1.9441,1.9671,1.8826,1.9549,57500.0],["2002-02-21",1.9702,2.0179,1.9671,2.0133,132600.0],["2002-02-22",2.0056,2.0133,1.9917,2.0102,33400.0],["2002-02-25",2.0133,2.0824,2.0133,2.0747,44600.0],["2002-02-26",2.0763,2.0763,2.0133,2.0332,18300.0],["2002-02-27",2.067,2.1362,2.0532,2.1055,6400.0],["2002-02-28",2.1208,2.1562,2.1131,2.1208,6600.0],["2002-03-01",2.1439,2.1715,2.1439,2.1654,8900.0],["2002-03-04",2.1654,2.2299,2.1439,2.213,68800.0],["2002-03-05",2.2223,2.2684,2.2223,2.2622,14700.0],["2002-03-06",2.19,2.21,2.1531,2.1669,26700.0],["2002-03-07",2.1715,2.1946,2.1485,2.1516,12400.0],["2002-03-08",2.1992,2.2376,2.19,2.2284,50800.0],["2002-03-11",2.2284,2.2284,2.1961,2.1977,2500.0],["2002-03-12",2.1915,2.2822,2.19,2.2591,45500.0],["2002-03-13",2.2653,2.2776,2.2622,2.2668,12300.0],["2002-03-14",2.2822,2.293,2.2653,2.2668,5700.0],["2002-03-15",2.2668,2.356,2.2499,2.3514,14900.0],["2002-03-18",2.3898,2.3898,2.2745,2.3391,67800.0],["2002-03-19",2.3514,2.3744,2.336,2.3467,15800.0],["2002-03-20",2.3452,2.3652,2.336,2.3437,64700.0],["2002-03-21",2.3053,2.3329,2.3053,2.3252,9300.0],["2002-03-22",2.2822,2.2822,2.2115,2.2284,16800.0],["2002-03-25",2.1823,2.2361,2.1823,2.2238,7100.0],["2002-03-26",2.2284,2.2515,2.1977,2.2192,14500.0],["2002-03-27",2.2177,2.3283,2.2177,2.3129,9500.0],["2002-03-28",2.3129,2.3129,2.3053,2.3068,3500.0],["2002-04-01",2.2684,2.3283,2.2684,2.3283,163600.0],["2002-04-02",2.3237,2.3406,2.2991,2.2991,32500.0],["2002-04-03",2.2991,2.3022,2.2299,2.2299,8000.0],["2002-04-04",2.2284,2.2745,2.2284,2.2745,7600.0],["2002-04-05",2.336,2.3391,2.2837,2.2976,20700.0],["2002-04-08",2.2822,2.2822,2.2438,2.2438,600.0],["2002-04-09",2.2837,2.3145,2.2745,2.2745,30600.0],["2002-04-10",2.2761,2.3206,2.2761,2.3129,75100.0],["2002-04-11",2.3237,2.336,2.3206,2.3206,89800.0],["2002-04-12",2.3437,2.3452,2.3129,2.336,36100.0],["2002-04-15",2.3053,2.3437,2.2545,2.2684,18500.0],["2002-04-16",2.2684,2.3314,2.2684,2.2807,35100.0],["2002-04-17",2.296,2.3437,2.2745,2.2853,9400.0],["2002-04-18",2.2699,2.2699,2.213,2.2638,24700.0],["2002-04-19",2.2638,2.2684,2.2361,2.2422,7600.0],["2002-04-22",2.2284,2.2284,2.1516,2.1746,11400.0],["2002-04-23",2.1593,2.1608,2.1285,2.1347,4700.0],["2002-04-24",2.1669,2.213,2.1208,2.1408,36600.0],["2002-04-25",2.1285,2.1285,2.1055,2.1224,3800.0],["2002-04-26",2.1131,2.127,2.0363,2.0747,25800.0],["2002-04-29",2.0747,2.1208,2.0578,2.0747,12000.0],["2002-04-30",2.067,2.1654,2.067,2.1085,14500.0],["2002-05-01",2.0978,2.1285,2.0363,2.1285,5800.0],["2002-05-02",2.1055,2.1131,1.9979,1.9994,6000.0],["2002-05-03",1.9994,2.0394,1.9656,2.0332,26200.0],["2002-05-06",1.9764,1.9764,1.921,1.9364,6000.0],["2002-05-07",1.8857,2.067,1.8857,2.0056,63600.0],["2002-05-08",1.9979,2.067,1.9979,2.0594,13900.0],["2002-05-09",2.0363,2.0594,1.9917,1.9917,11700.0],["2002-05-10",1.9764,2.0025,1.9287,1.9979,34800.0],["2002-05-13",1.9994,2.0117,1.9671,1.9671,7500.0],["2002-05-14",1.9856,2.0594,1.9856,2.0286,28900.0],["2002-05-15",2.0255,2.0747,2.0225,2.0547,2200.0],["2002-05-16",2.0547,2.1178,2.0547,2.1131,3100.0],["2002-05-17",2.1131,2.1285,2.0594,2.0793,19200.0],["2002-05-20",2.0901,2.0901,2.0455,2.0594,9400.0],["2002-05-21",2.0747,2.0747,2.0363,2.0363,10700.0],["2002-05-22",2.0517,2.0517,1.9963,1.9979,15000.0],["2002-05-23",1.9825,1.9979,1.9318,1.9979,14200.0],["2002-05-24",1.9825,1.9902,1.9364,1.961,17800.0],["2002-05-28",1.9764,2.0378,1.9764,1.9979,10000.0],["2002-05-29",2.0363,2.0901,2.0363,2.0839,12700.0],["2002-05-30",2.0809,2.0824,2.0532,2.0655,8400.0],["2002-05-31",2.0655,2.1208,2.0563,2.0978,17300.0],["2002-06-03",2.0978,2.1039,2.044,2.0594,17200.0],["2002-06-04",2.044,2.044,2.0332,2.0394,700.0],["2002-06-05",1.9979,2.0332,1.9933,2.0286,19500.0],["2002-06-06",1.9979,1.9979,1.8826,1.9041,29300.0],["2002-06-07",1.8934,1.9825,1.8872,1.9825,16700.0],["2002-06-10",1.9779,2.0517,1.9779,2.0409,16900.0],["2002-06-11",2.0409,2.0455,1.9902,1.9902,10900.0],["2002-06-12",1.9748,1.9994,1.9134,1.9134,19500.0],["2002-06-13",1.9595,2.0471,1.9287,1.9395,220600.0],["2002-06-14",1.9241,1.9257,1.8903,1.9134,8400.0],["2002-06-17",1.9287,1.9979,1.9287,1.9979,4200.0],["2002-06-18",2.0133,2.0455,1.9671,1.9671,6900.0],["2002-06-19",1.9518,2.0071,1.9441,1.9441,3000.0],["2002-06-20",1.921,1.921,1.8058,1.8073,8700.0],["2002-06-21",1.8135,1.8181,1.6905,1.7013,6500.0],["2002-06-24",1.6828,1.752,1.6367,1.752,31400.0],["2002-06-25",1.7674,1.7966,1.7074,1.7213,24700.0],["2002-06-26",1.7059,1.7289,1.626,1.6506,14900.0],["2002-06-27",1.6506,1.7366,1.6506,1.7366,87500.0],["2002-06-28",1.775,1.8473,1.775,1.8381,63400.0],["2002-07-01",1.8381,1.8381,1.7382,1.7382,6000.0],["2002-07-02",1.6751,1.6905,1.6475,1.6705,5400.0],["2002-07-03",1.6705,1.6936,1.6367,1.6721,10600.0],["2002-07-05",1.6567,1.7213,1.6567,1.6921,17400.0],["2002-07-08",1.7043,1.7597,1.7043,1.7305,5400.0],["2002-07-09",1.7366,1.7781,1.7366,1.7612,3300.0],["2002-07-10",1.752,1.752,1.7382,1.7397,1800.0],["2002-07-11",1.6905,1.752,1.6905,1.7366,23100.0],["2002-07-12",1.8135,1.8135,1.7643,1.7689,3000.0],["2002-07-15",1.7535,1.7535,1.6767,1.6951,3100.0],["2002-07-16",1.7105,1.712,1.6905,1.6905,3000.0],["2002-07-17",1.7059,1.712,1.6429,1.7028,10300.0],["2002-07-18",1.7059,1.7904,1.7059,1.7827,11600.0],["2002-07-19",1.7674,1.8258,1.752,1.8135,33500.0],["2002-07-22",1.7981,1.7981,1.6598,1.6598,12300.0],["2002-07-23",1.606,1.6828,1.606,1.6828,37900.0],["2002-07-24",1.5983,1.6859,1.5753,1.6844,12000.0],["2002-07-25",1.6813,1.6813,1.6137,1.6152,1700.0],["2002-07-26",1.606,1.6152,1.5522,1.5522,17000.0],["2002-07-29",1.6121,1.6121,1.5368,1.5445,8700.0],["2002-07-30",1.5292,1.5292,1.4293,1.4907,29000.0],["2002-07-31",1.4754,1.4754,1.3755,1.4139,9800.0],["2002-08-01",1.4293,1.5522,1.4293,1.5522,28000.0],["2002-08-02",1.5676,1.606,1.5384,1.5906,18400.0],["2002-08-05",1.5906,1.5906,1.5353,1.5353,1200.0],["2002-08-06",1.5138,1.5753,1.5138,1.5676,3200.0],["2002-08-07",1.586,1.6659,1.5845,1.6567,255800.0],["2002-08-08",1.7827,1.8012,1.7151,1.7151,84600.0],["2002-08-09",1.7213,1.7213,1.6659,1.6675,7900.0],["2002-08-12",1.6521,1.6521,1.5276,1.5522,6800.0],["2002-08-13",1.5061,1.5814,1.5061,1.5676,4300.0],["2002-08-14",1.5599,1.5599,1.4538,1.5199,6600.0],["2002-08-15",1.5046,1.5276,1.4815,1.4861,35000.0],["2002-08-16",1.483,1.5829,1.4677,1.5829,6600.0],["2002-08-19",1.5829,1.6029,1.5829,1.5983,3100.0],["2002-08-20",1.5983,1.6029,1.5507,1.5507,3000.0],["2002-08-21",1.5676,1.6091,1.5676,1.5983,3200.0],["2002-08-22",1.6137,1.6137,1.5476,1.5676,21600.0],["2002-08-23",1.5599,1.606,1.5537,1.5706,15400.0],["2002-08-26",1.5768,1.629,1.5768,1.6275,7600.0],["2002-08-27",1.6275,1.6905,1.6244,1.6828,15000.0],["2002-08-28",1.6721,1.7028,1.6598,1.6828,9300.0],["2002-08-29",1.6721,1.7289,1.6613,1.7136,9100.0],["2002-08-30",1.7289,1.775,1.7289,1.752,4800.0],["2002-09-03",1.6828,1.6828,1.6521,1.6521,1300.0],["2002-09-04",1.6367,1.6367,1.5983,1.6214,7900.0],["2002-09-05",1.606,1.6214,1.5829,1.5968,3600.0],["2002-09-06",1.5753,1.5983,1.5461,1.5753,4900.0],["2002-09-09",1.5706,1.6214,1.5522,1.6214,8100.0],["2002-09-10",1.6275,1.6275,1.5906,1.606,4400.0],["2002-09-11",1.5906,1.6675,1.5906,1.6675,10100.0],["2002-09-12",1.6552,1.6598,1.6367,1.6475,3800.0],["2002-09-13",1.6152,1.6444,1.6152,1.6444,2800.0],["2002-09-16",1.6137,1.6137,1.5706,1.5706,10500.0],["2002-09-17",1.563,1.563,1.5215,1.5292,9900.0],["2002-09-18",1.5215,1.523,1.4462,1.4492,5500.0],["2002-09-19",1.4538,1.4585,1.3985,1.4001,33400.0],["2002-09-20",1.3985,1.4446,1.3985,1.4446,3600.0],["2002-09-23",1.3755,1.3832,1.3217,1.3432,3300.0],["2002-09-24",1.3278,1.3278,1.2679,1.2679,5700.0],["2002-09-25",1.2833,1.3524,1.2786,1.337,4400.0],["2002-09-26",1.3309,1.3309,1.2909,1.2909,2800.0],["2002-09-27",1.2833,1.2833,1.2126,1.2126,2500.0],["2002-09-30",1.0912,1.2095,1.0912,1.1987,17200.0],["2002-10-01",1.2095,1.2971,1.2095,1.2971,5800.0],["2002-10-02",1.3217,1.3647,1.3063,1.3063,14300.0],["2002-10-03",1.3078,1.3078,1.2602,1.2879,6600.0],["2002-10-04",1.2879,1.314,1.2879,1.314,4200.0],["2002-10-07",1.2986,1.3094,1.2694,1.2694,12100.0],["2002-10-08",1.274,1.2909,1.2295,1.2525,4100.0],["2002-10-09",1.1987,1.2003,1.1296,1.1757,15900.0],["2002-10-10",1.191,1.1941,1.1834,1.1864,4100.0],["2002-10-11",1.1957,1.2264,1.1834,1.2264,5600.0],["2002-10-14",1.2064,1.211,1.2064,1.2095,1000.0],["2002-10-15",1.2274,1.2274,1.2085,1.2243,800.0],["2002-10-16",1.2243,1.2353,1.196,1.2038,1000.0],["2002-10-17",1.2038,1.2825,1.2038,1.2794,3600.0],["2002-10-18",1.2857,1.3014,1.2857,1.3014,3000.0],["2002-10-21",1.2982,1.3517,1.2982,1.3454,9400.0],["2002-10-22",1.3392,1.3753,1.3344,1.3612,2400.0],["2002-10-23",1.3612,1.4241,1.3612,1.4241,7200.0],["2002-10-24",1.4257,1.4871,1.41,1.4792,4600.0],["2002-10-25",1.4635,1.5044,1.4572,1.4949,3100.0],["2002-10-28",1.5107,1.5107,1.4556,1.4556,5700.0],["2002-10-29",1.4399,1.4399,1.4163,1.4241,6600.0],["2002-10-30",1.4399,1.539,1.4399,1.5264,12600.0],["2002-10-31",1.5878,1.5972,1.5579,1.5579,3600.0],["2002-11-01",1.5736,1.6696,1.5736,1.6334,22200.0],["2002-11-04",1.668,1.6995,1.668,1.668,2000.0],["2002-11-05",1.613,1.6287,1.6051,1.6287,1100.0],["2002-11-06",1.613,1.613,1.5422,1.5422,4400.0],["2002-11-07",1.5563,1.5563,1.5374,1.5516,2800.0],["2002-11-08",1.6366,1.6523,1.5422,1.5988,18900.0],["2002-11-11",1.6523,1.6523,1.5894,1.5972,60200.0],["2002-11-12",1.5815,1.5815,1.5185,1.5343,19400.0],["2002-11-13",1.5296,1.5422,1.5107,1.5185,16700.0],["2002-11-14",1.5296,1.5296,1.4761,1.4902,10900.0],["2002-11-15",1.4745,1.4965,1.4603,1.4871,5600.0],["2002-11-18",1.5579,1.5658,1.5264,1.5296,33900.0],["2002-11-19",1.5532,1.6334,1.5532,1.6334,8000.0],["2002-11-20",1.6381,1.6885,1.6381,1.6838,7900.0],["2002-11-21",1.6916,1.7153,1.668,1.7027,15900.0],["2002-11-22",1.6696,1.6838,1.6665,1.6838,2800.0],["2002-11-25",1.6759,1.6806,1.6523,1.657,4600.0],["2002-11-26",1.6539,1.6602,1.6366,1.6366,12900.0],["2002-11-27",1.6318,1.6318,1.6098,1.6145,21000.0],["2002-11-29",1.6303,1.646,1.6145,1.6193,2300.0],["2002-12-02",1.624,1.6287,1.5894,1.5894,8100.0],["2002-12-03",1.528,1.528,1.5075,1.5248,3000.0],["2002-12-04",1.4949,1.5028,1.4824,1.4902,5900.0],["2002-12-05",1.4556,1.4556,1.432,1.4399,6700.0],["2002-12-06",1.4556,1.4887,1.4556,1.4792,5300.0],["2002-12-09",1.4635,1.4682,1.4462,1.4462,4800.0],["2002-12-10",1.4792,1.4918,1.4556,1.4556,5800.0],["2002-12-11",1.4808,1.4934,1.4635,1.4886,6200.0],["2002-12-12",1.5044,1.5185,1.4949,1.4997,3400.0],["2002-12-13",1.5044,1.5264,1.4949,1.4981,3700.0],["2002-12-16",1.5138,1.5957,1.5138,1.5815,8300.0],["2002-12-17",1.6051,1.6287,1.602,1.602,5600.0],["2002-12-18",1.6051,1.6208,1.5972,1.6177,7400.0],["2002-12-19",1.6329,1.6881,1.6329,1.6833,7100.0],["2002-12-20",1.6833,1.7125,1.6394,1.6394,35700.0],["2002-12-23",1.6232,1.6232,1.542,1.5502,4700.0],["2002-12-24",1.5583,1.5664,1.5502,1.5502,1600.0],["2002-12-26",1.5502,1.5583,1.5453,1.5502,1500.0],["2002-12-27",1.5339,1.5339,1.4771,1.4836,5600.0],["2002-12-30",1.5112,1.5112,1.469,1.4739,6000.0],["2002-12-31",1.469,1.4933,1.4674,1.4933,11800.0],["2003-01-02",1.5664,1.5826,1.542,1.5745,3200.0],["2003-01-03",1.6394,1.6411,1.6265,1.6281,2600.0],["2003-01-06",1.7044,1.7368,1.6881,1.7027,8300.0],["2003-01-07",1.6881,1.6963,1.654,1.68,7100.0],["2003-01-08",1.6638,1.667,1.6167,1.6167,2900.0],["2003-01-09",1.6313,1.6703,1.5989,1.607,16100.0],["2003-01-10",1.6086,1.6329,1.6037,1.6183,60800.0],["2003-01-13",1.6151,1.62,1.5907,1.5989,7300.0],["2003-01-14",1.6151,1.6362,1.5924,1.6329,4800.0],["2003-01-15",1.6167,1.6167,1.5664,1.5972,7300.0],["2003-01-16",1.607,1.6427,1.607,1.607,10700.0],["2003-01-17",1.5907,1.6151,1.5745,1.5875,7800.0],["2003-01-21",1.5713,1.5713,1.5258,1.5274,8500.0],["2003-01-22",1.5437,1.5469,1.5177,1.5177,8600.0],["2003-01-23",1.5258,1.5404,1.5047,1.5112,4900.0],["2003-01-24",1.495,1.495,1.4317,1.4414,3000.0],["2003-01-27",1.3878,1.3992,1.3878,1.3992,1500.0],["2003-01-28",1.3911,1.3943,1.383,1.383,2300.0],["2003-01-29",1.3862,1.4236,1.3716,1.4236,4600.0],["2003-01-30",1.4187,1.4187,1.3635,1.3635,7400.0],["2003-01-31",1.3716,1.3878,1.3635,1.3797,6800.0],["2003-02-03",1.3878,1.3992,1.3635,1.3797,5600.0],["2003-02-04",1.3229,1.3359,1.3213,1.3245,7300.0],["2003-02-05",1.3245,1.3554,1.3229,1.344,13500.0],["2003-02-06",1.3375,1.3456,1.3262,1.3456,4000.0],["2003-02-07",1.4041,1.4268,1.396,1.4203,12000.0],["2003-02-10",1.4138,1.4203,1.3992,1.4171,2100.0],["2003-02-11",1.4252,1.4414,1.396,1.4187,8000.0],["2003-02-12",1.4219,1.4447,1.4122,1.4122,4200.0],["2003-02-13",1.3635,1.3716,1.3229,1.3505,7300.0],["2003-02-14",1.3424,1.3456,1.3424,1.3456,500.0],["2003-02-18",1.3797,1.4203,1.3651,1.4089,6900.0],["2003-02-19",1.4122,1.43,1.4122,1.4154,8700.0],["2003-02-20",1.43,1.4641,1.43,1.4625,5400.0],["2003-02-21",1.4625,1.495,1.4625,1.4917,4500.0],["2003-02-24",1.4917,1.5161,1.4917,1.508,11200.0],["2003-02-25",1.4901,1.4901,1.4511,1.4787,16700.0],["2003-02-26",1.4674,1.4722,1.4576,1.4609,47900.0],["2003-02-27",1.4447,1.5063,1.4447,1.5063,58200.0],["2003-02-28",1.5015,1.5031,1.469,1.4885,48600.0],["2003-03-03",1.4885,1.4885,1.469,1.4739,11000.0],["2003-03-04",1.4755,1.4787,1.469,1.4755,4400.0],["2003-03-05",1.4593,1.5096,1.4365,1.5096,14300.0],["2003-03-06",1.5307,1.5323,1.5177,1.5177,14900.0],["2003-03-07",1.5015,1.555,1.5015,1.5242,16200.0],["2003-03-10",1.5177,1.5177,1.4933,1.4933,1700.0],["2003-03-11",1.4966,1.5015,1.4722,1.4739,5700.0],["2003-03-12",1.4771,1.5356,1.4739,1.5356,5600.0],["2003-03-13",1.542,1.5745,1.5323,1.5745,7000.0],["2003-03-14",1.5745,1.581,1.5339,1.542,4500.0],["2003-03-17",1.5258,1.5826,1.5258,1.5583,3300.0],["2003-03-18",1.5583,1.5583,1.5469,1.5567,4500.0],["2003-03-19",1.5664,1.5664,1.5258,1.5323,5300.0],["2003-03-20",1.495,1.5128,1.4852,1.5063,11500.0],["2003-03-21",1.5177,1.5518,1.5177,1.5518,3300.0],["2003-03-24",1.5356,1.5356,1.5015,1.508,4400.0],["2003-03-25",1.5076,1.5224,1.4994,1.5125,4400.0],["2003-03-26",1.5224,1.5224,1.4978,1.5044,4400.0],["2003-03-27",1.488,1.5387,1.488,1.5142,32500.0],["2003-03-28",1.5224,1.5289,1.5158,1.5273,2700.0],["2003-03-31",1.5142,1.5305,1.5044,1.5224,7400.0],["2003-04-01",1.5305,1.5715,1.5305,1.5633,18000.0],["2003-04-02",1.5878,1.6271,1.5878,1.6189,5600.0],["2003-04-03",1.6026,1.6451,1.6026,1.6304,53200.0],["2003-04-04",1.6369,1.6369,1.6271,1.6288,6400.0],["2003-04-07",1.6615,1.7024,1.6599,1.6779,8100.0],["2003-04-08",1.6451,1.6697,1.6451,1.655,6600.0],["2003-04-09",1.6026,1.7188,1.6026,1.7106,8000.0],["2003-04-10",1.7172,1.7188,1.6877,1.6959,3600.0],["2003-04-11",1.6978,1.762,1.6978,1.7499,6700.0],["2003-04-14",1.7533,1.769,1.7533,1.762,4700.0],["2003-04-15",1.7447,1.8124,1.7447,1.8089,9200.0],["2003-04-16",1.8019,1.8054,1.7759,1.7759,2300.0],["2003-04-17",1.821,1.8679,1.821,1.8679,43100.0],["2003-04-21",1.8714,1.8835,1.8644,1.8644,2900.0],["2003-04-22",1.8488,1.8644,1.8436,1.8644,101400.0],["2003-04-23",1.8662,1.9096,1.8662,1.9061,253300.0],["2003-04-24",1.8922,1.8922,1.8592,1.8592,4600.0],["2003-04-25",1.8679,1.8818,1.8523,1.8749,3600.0],["2003-04-28",1.8766,1.9269,1.8662,1.9269,4600.0],["2003-04-29",1.9443,2.0137,1.9443,2.0103,12200.0],["2003-04-30",2.0276,2.0936,2.0276,2.0571,15500.0],["2003-05-01",2.0554,2.0571,2.0155,2.0363,3100.0],["2003-05-02",2.0485,2.1405,2.0485,2.0571,11600.0],["2003-05-05",2.0398,2.0762,2.0242,2.0311,27600.0],["2003-05-06",2.0137,2.0155,1.9269,1.979,11900.0],["2003-05-07",1.9617,2.0016,1.9617,1.9981,5100.0],["2003-05-08",2.012,2.0155,2.0051,2.012,2500.0],["2003-05-09",2.0485,2.0849,2.0398,2.0728,22000.0],["2003-05-12",2.0554,2.0554,1.9582,1.9964,10100.0],["2003-05-13",1.9877,2.0224,1.92,1.9269,8700.0],["2003-05-14",1.9009,1.9078,1.8749,1.8835,12100.0],["2003-05-15",1.8749,1.8922,1.8349,1.8401,139400.0],["2003-05-16",1.8575,1.9009,1.8054,1.8766,28800.0],["2003-05-19",1.8592,1.8592,1.8054,1.8141,9800.0],["2003-05-20",1.8141,1.8141,1.7342,1.762,16700.0],["2003-05-21",1.7794,1.8002,1.7447,1.8002,4800.0],["2003-05-22",1.7967,1.7967,1.7533,1.7915,7000.0],["2003-05-23",1.8054,1.9096,1.8054,1.8749,27700.0],["2003-05-27",1.7794,1.7794,1.7395,1.762,8100.0],["2003-05-28",1.7655,1.7829,1.762,1.7776,6700.0],["2003-05-29",1.7881,1.8297,1.7881,1.8297,4000.0],["2003-05-30",1.8228,1.8297,1.8141,1.8297,1700.0],["2003-06-02",1.8835,1.8835,1.7967,1.7967,11300.0],["2003-06-03",1.7794,1.8453,1.7794,1.8315,4900.0],["2003-06-04",1.8488,1.8749,1.8488,1.8714,3400.0],["2003-06-05",1.8662,1.9443,1.8662,1.9269,6700.0],["2003-06-06",1.9443,1.9617,1.8922,1.9391,6100.0],["2003-06-09",1.9565,1.9565,1.9096,1.9183,7100.0],["2003-06-10",1.9183,1.9565,1.9165,1.953,17000.0],["2003-06-11",1.9495,1.953,1.9061,1.9495,22800.0],["2003-06-12",1.9356,1.9617,1.9356,1.9617,2600.0],["2003-06-13",1.979,1.9946,1.979,1.9842,1700.0],["2003-06-16",1.979,2.0311,1.979,2.0068,26500.0],["2003-06-17",2.0242,2.0242,1.979,1.9842,11200.0],["2003-06-18",1.9929,2.0224,1.9443,1.9547,19100.0],["2003-06-19",1.9617,1.979,1.9617,1.9773,3600.0],["2003-06-20",1.9599,1.9599,1.9096,1.9165,14300.0],["2003-06-23",1.9096,1.9356,1.9009,1.9356,5700.0],["2003-06-24",1.953,1.9773,1.953,1.9703,1400.0],["2003-06-25",1.979,2.012,1.9617,1.9617,3900.0],["2003-06-26",1.9443,2.0016,1.9443,1.9721,5600.0],["2003-06-27",1.9755,1.9981,1.9703,1.9912,6600.0],["2003-06-30",1.9738,2.0085,1.9703,2.0016,6500.0],["2003-07-01",1.9877,2.0311,1.979,2.0294,5200.0],["2003-07-02",2.0311,2.0363,1.9964,2.0346,7300.0],["2003-07-03",2.0172,2.0172,1.9946,1.9946,1300.0],["2003-07-07",2.012,2.012,1.8992,1.9096,31900.0],["2003-07-08",1.8749,1.9131,1.8749,1.9044,17500.0],["2003-07-09",1.9217,1.9356,1.9096,1.92,1600.0],["2003-07-10",1.9096,1.9113,1.8575,1.8697,12700.0],["2003-07-11",1.8419,1.8419,1.7811,1.8141,8200.0],["2003-07-14",1.8315,1.8992,1.8315,1.8835,4500.0],["2003-07-15",1.8887,1.9183,1.8887,1.9009,12500.0],["2003-07-16",1.8957,1.8957,1.8818,1.887,3700.0],["2003-07-17",1.8957,1.8957,1.8662,1.8801,8500.0],["2003-07-18",1.8749,1.8922,1.8349,1.8749,25600.0],["2003-07-21",1.8922,1.9061,1.8887,1.8887,2500.0],["2003-07-22",1.8749,1.8818,1.8714,1.8818,1000.0],["2003-07-23",1.8749,1.8853,1.8575,1.8644,800.0],["2003-07-24",1.8575,1.8731,1.8558,1.8662,7300.0],["2003-07-25",1.8835,1.8835,1.8436,1.8662,2400.0],["2003-07-28",1.8488,1.9009,1.8315,1.8922,6700.0],["2003-07-29",1.8749,1.8749,1.8401,1.8488,2200.0],["2003-07-30",1.8488,1.8488,1.8228,1.828,9300.0],["2003-07-31",1.8315,1.8401,1.7707,1.7898,11500.0],["2003-08-01",1.7967,1.7967,1.6839,1.6839,13300.0],["2003-08-04",1.6926,1.6926,1.6058,1.6231,12400.0],["2003-08-05",1.6058,1.6787,1.6058,1.6752,14700.0],["2003-08-06",1.67,1.67,1.6301,1.6318,2700.0],["2003-08-07",1.6457,1.7186,1.6457,1.7186,14800.0],["2003-08-08",1.7707,1.7707,1.7186,1.7221,4000.0],["2003-08-11",1.7395,1.7707,1.7169,1.7325,10900.0],["2003-08-12",1.7186,1.7238,1.6683,1.6926,3800.0],["2003-08-13",1.7013,1.7134,1.6752,1.6908,6900.0],["2003-08-14",1.6839,1.7099,1.67,1.6822,2400.0],["2003-08-15",1.6926,1.7412,1.6839,1.7186,27000.0],["2003-08-18",1.7325,1.7568,1.7238,1.7533,10900.0],["2003-08-19",1.7447,1.7794,1.7429,1.7499,58800.0],["2003-08-20",1.7672,1.7794,1.7377,1.7603,17900.0],["2003-08-21",1.7533,1.8019,1.736,1.7967,16100.0],["2003-08-22",1.7881,1.7967,1.762,1.7881,1900.0],["2003-08-25",1.8054,1.8228,1.762,1.7724,13400.0],["2003-08-26",1.762,1.8714,1.762,1.8697,13000.0],["2003-08-27",1.8731,1.9096,1.8315,1.9009,24400.0],["2003-08-28",1.8835,2.0137,1.8835,2.012,33500.0],["2003-08-29",1.953,1.986,1.9304,1.946,8300.0],["2003-09-02",1.9512,2.0398,1.9512,2.0311,17300.0],["2003-09-03",2.0485,2.1005,2.0485,2.0589,17200.0],["2003-09-04",2.0485,2.1092,2.0467,2.0884,17600.0],["2003-09-05",2.0745,2.1387,2.071,2.1248,20300.0],["2003-09-08",2.17,2.2047,2.1283,2.1318,33500.0],["2003-09-09",2.1144,2.1335,2.0901,2.0919,9900.0],["2003-09-10",2.0832,2.17,2.0832,2.1474,12300.0],["2003-09-11",2.1526,2.1526,2.1179,2.1439,14900.0],["2003-09-12",2.1266,2.1526,2.0919,2.1491,13600.0],["2003-09-15",2.1439,2.3141,2.1439,2.2915,39100.0],["2003-09-16",2.2915,2.4061,2.288,2.3748,26900.0],["2003-09-17",2.3644,2.3852,2.3609,2.3748,11700.0],["2003-09-18",2.3783,2.387,2.3193,2.3523,35400.0],["2003-09-19",2.3609,2.3609,2.2273,2.2915,23700.0],["2003-09-22",2.2915,2.2915,2.1769,2.2221,15100.0],["2003-09-23",2.2047,2.2221,2.1804,2.2221,9500.0],["2003-09-24",2.2221,2.2221,2.17,2.1787,13400.0],["2003-09-25",2.1613,2.1787,2.1266,2.163,10400.0],["2003-09-26",2.1353,2.1873,2.1196,2.1509,7000.0],["2003-09-29",2.1335,2.1682,2.1335,2.1682,2600.0],["2003-09-30",2.17,2.1925,2.1682,2.17,20600.0],["2003-10-01",2.1787,2.2394,2.17,2.2273,10500.0],["2003-10-02",2.2168,2.2655,2.2151,2.2655,14600.0],["2003-10-03",2.2741,2.4304,2.2741,2.3783,75500.0],["2003-10-06",2.3957,2.4738,2.3696,2.4564,35900.0],["2003-10-07",2.2823,2.3758,2.2488,2.3494,54400.0],["2003-10-08",2.3511,2.4499,2.3511,2.4305,66400.0],["2003-10-09",2.4164,2.4322,2.337,2.3776,36200.0],["2003-10-10",2.3546,2.3723,2.3282,2.367,12800.0],["2003-10-13",2.3846,2.3987,2.3458,2.3793,18200.0],["2003-10-14",2.3705,2.3705,2.3529,2.3582,3400.0],["2003-10-15",2.3635,2.3635,2.3194,2.3194,12100.0],["2003-10-16",2.3105,2.3105,2.2065,2.2841,24800.0],["2003-10-17",2.2841,2.2841,2.2224,2.2312,10600.0],["2003-10-20",2.2312,2.3158,2.2153,2.3017,11700.0],["2003-10-21",2.3194,2.3617,2.3035,2.337,17000.0],["2003-10-22",2.3546,2.3917,2.3441,2.3811,11400.0],["2003-10-23",2.3546,2.3546,2.3035,2.3105,17900.0],["2003-10-24",2.2982,2.3546,2.2982,2.3282,11200.0],["2003-10-27",2.337,2.337,2.2753,2.3194,19200.0],["2003-10-28",2.3282,2.3811,2.3106,2.3635,23600.0],["2003-10-29",2.3793,2.4481,2.3793,2.404,103600.0],["2003-10-30",2.4217,2.464,2.3635,2.434,24700.0],["2003-10-31",2.4164,2.5222,2.4164,2.5222,64600.0],["2003-11-03",2.5575,2.5751,2.5522,2.5751,48100.0],["2003-11-04",2.5575,2.6192,2.5398,2.5875,20100.0],["2003-11-05",2.6051,2.6263,2.5769,2.6227,28200.0],["2003-11-06",2.6104,2.6104,2.5275,2.5751,20900.0],["2003-11-07",2.5839,2.5839,2.531,2.5628,4700.0],["2003-11-10",2.4693,2.4746,2.4093,2.464,22400.0],["2003-11-11",2.3811,2.4005,2.3441,2.3899,14700.0],["2003-11-12",2.3723,2.4252,2.337,2.4252,23700.0],["2003-11-13",2.3899,2.3899,2.3458,2.3723,21100.0],["2003-11-14",2.3599,2.3599,2.3194,2.3546,12500.0],["2003-11-17",2.337,2.3635,2.3,2.3599,17000.0],["2003-11-18",2.3458,2.367,2.3106,2.3229,10700.0],["2003-11-19",2.3106,2.3811,2.2823,2.3652,21800.0],["2003-11-20",2.3546,2.3987,2.3458,2.3811,9200.0],["2003-11-21",2.3987,2.404,2.3723,2.3846,7200.0],["2003-11-24",2.434,2.4534,2.4058,2.4534,11100.0],["2003-11-25",2.464,2.464,2.3987,2.4252,9300.0],["2003-11-26",2.4287,2.4428,2.427,2.4428,1300.0],["2003-11-28",2.4605,2.4852,2.4605,2.4693,10000.0],["2003-12-01",2.5575,2.5663,2.5222,2.5293,20400.0],["2003-12-02",2.5469,2.5575,2.5222,2.5328,12500.0],["2003-12-03",2.5363,2.5487,2.4728,2.4728,20500.0],["2003-12-04",2.4905,2.5063,2.4481,2.4781,31200.0],["2003-12-05",2.4816,2.5345,2.4816,2.531,13900.0],["2003-12-08",2.5134,2.524,2.4957,2.4957,11000.0],["2003-12-09",2.531,2.5734,2.531,2.5628,8100.0],["2003-12-10",2.561,2.5734,2.4957,2.4957,27600.0],["2003-12-11",2.5134,2.5839,2.5099,2.5663,10500.0],["2003-12-12",2.5751,2.5998,2.5628,2.5963,12700.0],["2003-12-15",2.6809,2.7215,2.6457,2.6651,204400.0],["2003-12-16",2.6368,2.6615,2.6016,2.6562,12400.0],["2003-12-17",2.621,2.7321,2.621,2.6968,8300.0],["2003-12-18",2.6933,2.7321,2.6721,2.718,86600.0],["2003-12-19",2.7339,2.8556,2.725,2.8326,58000.0],["2003-12-22",2.8503,2.9261,2.8485,2.9049,52200.0],["2003-12-23",2.8644,2.8785,2.8362,2.8661,97200.0],["2003-12-24",2.9095,2.9336,2.9058,2.9132,10400.0],["2003-12-26",2.9095,2.941,2.8483,2.8576,16200.0],["2003-12-29",2.9039,2.928,2.8632,2.8706,64200.0],["2003-12-30",2.8558,2.928,2.8558,2.9076,23900.0],["2003-12-31",2.891,2.9447,2.891,2.9151,8300.0],["2004-01-02",2.9188,3.0392,2.9188,3.0392,41100.0],["2004-01-05",3.1134,3.1578,3.0578,3.1245,44500.0],["2004-01-06",3.1041,3.1597,3.0781,3.1486,34300.0],["2004-01-07",3.1226,3.1597,3.1078,3.143,28500.0],["2004-01-08",3.1319,3.1875,3.1022,3.169,50800.0],["2004-01-09",3.1689,3.1782,3.1337,3.1486,43000.0],["2004-01-12",3.1949,3.2616,3.1949,3.2616,44200.0],["2004-01-13",3.2616,3.2727,3.1597,3.2709,38300.0],["2004-01-14",3.3079,3.3487,3.2153,3.2801,49800.0],["2004-01-15",3.3265,3.3821,3.2987,3.3005,40900.0],["2004-01-16",3.3265,3.3561,3.3172,3.332,62900.0],["2004-01-20",3.3394,3.345,3.3042,3.3413,41900.0],["2004-01-21",3.3172,3.345,3.1875,3.3357,55000.0],["2004-01-22",3.2709,3.3172,3.2431,3.2987,25900.0],["2004-01-23",3.2523,3.3913,3.2523,3.3635,68000.0],["2004-01-26",3.3172,3.5674,3.3172,3.5674,623300.0],["2004-01-27",3.5211,3.5211,3.358,3.484,51000.0],["2004-01-28",3.4655,3.5211,3.3913,3.4117,35400.0],["2004-01-29",3.2894,3.2987,3.193,3.2987,68900.0],["2004-01-30",3.1504,3.2709,3.0948,3.2357,71500.0],["2004-02-02",3.1041,3.1764,3.0578,3.1708,65200.0],["2004-02-03",3.1245,3.1967,3.067,3.1967,51700.0],["2004-02-04",3.1504,3.1782,3.0207,3.0948,84600.0],["2004-02-05",3.0485,3.0485,2.891,2.9744,82500.0],["2004-02-06",2.8446,3.2987,2.8354,3.2987,168300.0],["2004-02-09",3.1504,3.2838,3.1041,3.2801,252000.0],["2004-02-10",3.1875,3.2431,3.1319,3.206,138200.0],["2004-02-11",3.2153,3.3617,3.1782,3.3524,69400.0],["2004-02-12",3.3265,3.4228,3.3172,3.3376,74800.0],["2004-02-13",3.3543,3.3543,3.1782,3.2523,38400.0],["2004-02-17",3.1504,3.2579,3.1245,3.1634,68700.0],["2004-02-18",3.2097,3.2097,3.0578,3.1226,84000.0],["2004-02-19",3.0578,3.067,2.9058,2.9188,101800.0],["2004-02-20",2.6871,2.991,2.6871,2.9466,136100.0],["2004-02-23",2.928,2.9836,2.9002,2.954,25700.0],["2004-02-24",2.9558,3.0726,2.9466,3.0578,22900.0],["2004-02-25",3.0763,3.0874,3.0207,3.0615,49000.0],["2004-02-26",3.0522,3.0707,3.017,3.0374,67800.0],["2004-02-27",3.0392,3.1152,3.0392,3.0559,30700.0],["2004-03-01",3.1022,3.2375,3.0856,3.2264,47200.0],["2004-03-02",3.1967,3.2616,3.1689,3.2042,41400.0],["2004-03-03",3.2523,3.3209,3.1875,3.3209,50000.0],["2004-03-04",3.3116,3.4655,3.3061,3.3747,40500.0],["2004-03-05",3.3913,3.6322,3.3913,3.5266,88200.0],["2004-03-08",3.6508,3.6526,3.358,3.358,81500.0],["2004-03-09",3.4043,3.4655,3.2746,3.2987,30700.0],["2004-03-10",3.2801,3.2801,3.0985,3.2134,68300.0],["2004-03-11",3.1504,3.1504,3.03,3.0355,56900.0],["2004-03-12",3.0578,3.1764,3.0578,3.1764,51900.0],["2004-03-15",3.1486,3.1486,3.0281,3.0355,46800.0],["2004-03-16",3.0541,3.1597,3.0541,3.1374,40100.0],["2004-03-17",3.1374,3.1597,3.1134,3.13,31100.0],["2004-03-18",3.1319,3.206,3.1041,3.206,51500.0],["2004-03-19",3.2523,3.2709,3.2153,3.2171,25400.0],["2004-03-22",3.1856,3.1856,3.1208,3.1337,32300.0],["2004-03-23",3.1504,3.1597,3.0281,3.0893,38900.0],["2004-03-24",3.0578,3.0578,2.9132,2.9651,72700.0],["2004-03-25",2.9651,3.0022,2.9243,2.9836,37600.0],["2004-03-26",2.9466,3.0207,2.9077,2.9855,52600.0],["2004-03-29",2.9651,3.0151,2.9095,2.9466,50100.0],["2004-03-30",2.9225,3.0948,2.9225,3.0948,40600.0],["2004-03-31",3.1319,3.1597,3.0781,3.1412,55800.0],["2004-04-01",3.169,3.2338,3.1578,3.169,59200.0],["2004-04-02",3.169,3.2227,3.1374,3.1838,35100.0],["2004-04-05",3.1782,3.2412,3.1319,3.1634,63300.0],["2004-04-06",3.1449,3.1689,3.0856,3.1449,51100.0],["2004-04-07",3.1504,3.1504,3.0763,3.0781,26900.0],["2004-04-08",3.0856,3.143,3.0763,3.1337,17500.0],["2004-04-12",3.1504,3.1504,3.1134,3.1319,27100.0],["2004-04-13",3.1171,3.1819,3.1134,3.1486,39600.0],["2004-04-14",3.1134,3.1727,3.1041,3.13,22800.0],["2004-04-15",3.105,3.1435,3.051,3.0587,30700.0],["2004-04-16",2.9892,3.1165,2.9892,3.0567,58100.0],["2004-04-19",3.0182,3.076,2.9893,3.0278,34700.0],["2004-04-20",3.0278,3.0297,2.8928,2.8947,122500.0],["2004-04-21",2.8832,2.9025,2.835,2.8986,31900.0],["2004-04-22",2.9121,2.9507,2.8543,2.9507,28800.0],["2004-04-23",2.9488,3.105,2.9314,3.0047,55400.0],["2004-04-26",3.0471,3.0471,2.9121,2.9468,100100.0],["2004-04-27",2.9468,3.0336,2.914,2.9603,39100.0],["2004-04-28",2.941,2.941,2.835,2.8446,55400.0],["2004-04-29",2.8253,2.8543,2.7675,2.7945,90400.0],["2004-04-30",2.806,2.8928,2.7655,2.8311,58300.0],["2004-05-03",2.8504,2.8504,2.6903,2.7366,68800.0],["2004-05-04",2.7559,2.7675,2.6903,2.7289,61100.0],["2004-05-05",2.7289,2.7559,2.6845,2.7231,30800.0],["2004-05-06",2.7135,2.7135,2.5862,2.6248,94700.0],["2004-05-07",2.5071,2.536,2.457,2.5129,60800.0],["2004-05-10",2.3721,2.482,2.3335,2.4107,51500.0],["2004-05-11",2.484,2.509,2.3721,2.4763,112700.0],["2004-05-12",2.4782,2.4782,2.3914,2.4685,27700.0],["2004-05-13",2.401,2.5611,2.3856,2.4685,37000.0],["2004-05-14",2.565,2.5823,2.5264,2.5322,67900.0],["2004-05-17",2.4493,2.4936,2.3953,2.4415,61600.0],["2004-05-18",2.4878,2.5283,2.3953,2.5264,89700.0],["2004-05-19",2.5553,2.6344,2.4782,2.484,41600.0],["2004-05-20",2.4898,2.4898,2.3721,2.401,32800.0],["2004-05-21",2.4107,2.4666,2.3953,2.4223,47100.0],["2004-05-24",2.4685,2.4878,2.3875,2.4088,61200.0],["2004-05-25",2.4608,2.5033,2.4203,2.4878,31900.0],["2004-05-26",2.5168,2.5457,2.4512,2.4878,141500.0],["2004-05-27",2.5457,2.5573,2.4898,2.5534,129400.0],["2004-05-28",2.565,2.6363,2.565,2.5843,43200.0],["2004-06-01",2.5746,2.5746,2.4589,2.4975,55600.0],["2004-06-02",2.536,2.59,2.5187,2.5457,47300.0],["2004-06-03",2.5515,2.5515,2.4801,2.5052,29100.0],["2004-06-04",2.565,2.5823,2.5283,2.5611,39400.0],["2004-06-07",2.6518,2.6518,2.5457,2.6518,27400.0],["2004-06-08",2.6325,2.7096,2.619,2.6653,36600.0],["2004-06-09",2.671,2.6942,2.6421,2.6633,43100.0],["2004-06-10",2.6826,2.7578,2.6826,2.7096,21400.0],["2004-06-14",2.6614,2.6614,2.5534,2.5765,27100.0],["2004-06-15",2.5958,2.671,2.5823,2.6421,16800.0],["2004-06-16",2.6614,2.7964,2.6614,2.7636,56700.0],["2004-06-17",2.806,2.835,2.7154,2.7193,72800.0],["2004-06-18",2.7289,2.7868,2.7038,2.7443,33200.0],["2004-06-21",2.7463,2.8253,2.7463,2.7906,39600.0],["2004-06-22",2.806,2.808,2.6884,2.6903,70900.0],["2004-06-23",2.7289,2.7578,2.7212,2.7424,29900.0],["2004-06-24",2.7617,2.7925,2.7598,2.7733,25800.0],["2004-06-25",2.7385,2.7868,2.7289,2.7501,15700.0],["2004-06-28",2.7617,2.7617,2.7,2.7135,30700.0],["2004-06-29",2.7193,2.862,2.7135,2.8543,31600.0],["2004-06-30",2.7578,2.8909,2.7578,2.8678,36500.0],["2004-07-01",2.8581,2.9314,2.8581,2.9314,34700.0],["2004-07-02",3.0182,3.211,2.941,3.211,118100.0],["2004-07-06",3.24,3.24,3.103,3.103,105000.0],["2004-07-07",3.1821,3.1821,3.0837,3.1204,41100.0],["2004-07-08",3.1242,3.1242,3.0567,3.0567,36000.0],["2004-07-09",3.0915,3.1725,3.0915,3.1397,29800.0],["2004-07-12",3.1358,3.1416,3.0857,3.1204,35800.0],["2004-07-13",3.1242,3.1242,3.0567,3.1146,34400.0],["2004-07-14",3.1146,3.1821,3.0587,3.0857,51200.0],["2004-07-15",3.0953,3.1628,3.0953,3.1339,26100.0],["2004-07-16",3.1821,3.2747,3.1821,3.2187,48800.0],["2004-07-19",3.2496,3.2515,3.0992,3.1146,32600.0],["2004-07-20",3.1242,3.1782,3.1185,3.1223,28900.0],["2004-07-21",3.1146,3.1242,3.0317,3.0471,32000.0],["2004-07-22",3.0375,3.076,2.9063,3.0047,80000.0],["2004-07-23",2.9025,3.0143,2.8562,2.9642,34000.0],["2004-07-26",2.9893,2.9931,2.8793,2.9603,26700.0],["2004-07-27",3.0375,3.1146,3.0008,3.1011,31000.0],["2004-07-28",3.105,3.2477,3.0837,3.2303,38800.0],["2004-07-29",3.2496,3.265,3.1821,3.1995,32300.0],["2004-07-30",3.211,3.2592,3.157,3.157,35000.0],["2004-08-02",3.1628,3.2747,3.0934,3.2496,49400.0],["2004-08-03",3.2573,3.2573,3.1628,3.2033,40800.0],["2004-08-04",3.1628,3.184,3.1088,3.1242,65100.0],["2004-08-05",3.0953,3.1725,3.0722,3.0722,55300.0],["2004-08-06",3.0741,3.1416,3.049,3.1339,65600.0],["2004-08-09",3.1339,3.1763,3.0953,3.0953,52900.0],["2004-08-10",3.1435,3.186,3.13,3.1705,31700.0],["2004-08-11",3.1532,3.2535,3.0857,3.2207,38300.0],["2004-08-12",3.2689,3.2805,3.2303,3.2322,82200.0],["2004-08-13",3.2785,3.2785,3.2303,3.2766,35700.0],["2004-08-16",3.3094,3.3267,3.2419,3.2805,51700.0],["2004-08-17",3.3287,3.3441,3.2882,3.319,38100.0],["2004-08-18",3.2785,3.4521,3.2785,3.4386,57400.0],["2004-08-19",3.4714,3.481,3.3441,3.4155,64400.0],["2004-08-20",3.4425,3.4617,3.402,3.4617,66200.0],["2004-08-23",3.481,3.5678,3.4135,3.5022,199000.0],["2004-08-24",3.5505,3.5697,3.51,3.5196,178800.0],["2004-08-25",3.5678,3.6585,3.5273,3.6218,73900.0],["2004-08-26",3.5832,3.5871,3.4328,3.564,126900.0],["2004-08-27",3.5775,3.589,3.5003,3.5003,49400.0],["2004-08-30",3.481,3.4907,3.3075,3.4232,137300.0],["2004-08-31",3.4328,3.4328,3.3171,3.3422,68900.0],["2004-09-01",3.3904,3.3942,3.1532,3.2052,167500.0],["2004-09-02",3.2535,3.2747,3.1821,3.2226,110500.0],["2004-09-03",3.2265,3.2882,3.211,3.211,62200.0],["2004-09-07",3.2882,3.3306,3.2612,3.2901,57900.0],["2004-09-08",3.2959,3.3595,3.2959,3.3171,52100.0],["2004-09-09",3.4039,3.4039,3.2303,3.3152,53600.0],["2004-09-10",3.2592,3.267,3.2091,3.2535,88400.0],["2004-09-13",3.2689,3.3113,3.2168,3.2477,62200.0],["2004-09-14",3.24,3.2554,3.184,3.24,61100.0],["2004-09-15",3.2303,3.2978,3.2187,3.2689,56100.0],["2004-09-16",3.2689,3.4714,3.2689,3.4405,58900.0],["2004-09-17",3.4328,3.4714,3.4058,3.4135,89400.0],["2004-09-20",3.4521,3.4675,3.3132,3.4135,88800.0],["2004-09-21",3.4155,3.4174,3.3364,3.4039,25900.0],["2004-09-22",3.4328,3.4328,3.3711,3.3769,35600.0],["2004-09-23",3.4155,3.4328,3.3711,3.3827,33200.0],["2004-09-24",3.4097,3.4097,3.3557,3.373,48000.0],["2004-09-27",3.3248,3.375,3.24,3.3692,48400.0],["2004-09-28",3.321,3.4232,3.2535,3.3769,54500.0],["2004-09-29",3.3653,3.427,3.3345,3.4039,52700.0],["2004-09-30",3.4135,3.4135,3.3634,3.3788,58600.0],["2004-10-01",3.4174,3.4714,3.4135,3.4463,32100.0],["2004-10-04",3.4463,3.4791,3.3942,3.4328,61900.0],["2004-10-05",3.4521,3.4521,3.3287,3.373,80700.0],["2004-10-06",3.373,3.4405,3.373,3.4328,33900.0],["2004-10-07",3.3942,3.4598,3.3865,3.4135,39900.0],["2004-10-08",3.4502,3.5119,3.4135,3.4617,35200.0],["2004-10-11",3.4926,3.5157,3.4232,3.4444,63600.0],["2004-10-12",3.2204,3.2301,3.113,3.2126,58100.0],["2004-10-13",3.2302,3.2302,3.0895,3.152,87700.0],["2004-10-14",3.1579,3.1794,3.027,3.0466,80500.0],["2004-10-15",3.0759,3.1833,3.0759,3.1813,57000.0],["2004-10-18",3.1598,3.1638,3.1052,3.1442,42800.0],["2004-10-19",3.1052,3.1579,3.0661,3.1227,58500.0],["2004-10-20",3.1247,3.1286,3.0505,3.1149,60400.0],["2004-10-21",3.1345,3.1735,3.1247,3.1345,26100.0],["2004-10-22",3.1833,3.1891,3.0368,3.0759,64500.0],["2004-10-25",3.027,3.1032,3.027,3.0856,31400.0],["2004-10-26",3.1345,3.1442,3.0915,3.1423,22600.0],["2004-10-27",3.1638,3.1638,3.0876,3.1149,27800.0],["2004-10-28",3.0856,3.113,3.0642,3.1032,32200.0],["2004-10-29",3.1149,3.1657,3.0681,3.1345,61300.0],["2004-11-01",3.1052,3.1579,3.0759,3.1247,29000.0],["2004-11-02",3.1149,3.2477,3.1149,3.193,44700.0],["2004-11-03",3.2712,3.3317,3.2477,3.32,127700.0],["2004-11-04",3.3493,3.3864,3.32,3.3512,34500.0],["2004-11-05",3.3571,3.3629,3.2946,3.3083,77100.0],["2004-11-08",3.3083,3.3434,3.2555,3.3297,78800.0],["2004-11-09",3.3005,3.3297,3.2419,3.2848,60100.0],["2004-11-10",3.3219,3.3434,3.2887,3.3005,30100.0],["2004-11-11",3.32,3.3688,3.3024,3.359,56000.0],["2004-11-12",3.4079,3.4645,3.3629,3.4469,78700.0],["2004-11-15",3.5153,3.5543,3.4665,3.5387,64400.0],["2004-11-16",3.4762,3.5465,3.4645,3.527,29700.0],["2004-11-17",3.5621,3.5719,3.4665,3.5543,46100.0],["2004-11-18",3.5348,3.5348,3.4469,3.4957,82300.0],["2004-11-19",3.5094,3.5153,3.4118,3.4547,50800.0],["2004-11-22",3.4547,3.5934,3.4118,3.5329,49100.0],["2004-11-23",3.5817,3.5973,3.5289,3.5602,61000.0],["2004-11-24",3.609,3.609,3.4782,3.527,58700.0],["2004-11-26",3.5543,3.5543,3.5114,3.5329,30600.0],["2004-11-29",3.5934,3.5934,3.445,3.4645,72900.0],["2004-11-30",3.5133,3.5172,3.4489,3.4957,33900.0],["2004-12-01",3.5348,3.5465,3.486,3.525,27200.0],["2004-12-02",3.5368,3.5407,3.4723,3.486,34700.0],["2004-12-03",3.6129,3.6325,3.5739,3.5739,48700.0],["2004-12-06",3.6325,3.6325,3.5953,3.6129,36500.0],["2004-12-07",3.6325,3.6325,3.5153,3.525,71000.0],["2004-12-08",3.6032,3.6617,3.5446,3.6617,108800.0],["2004-12-09",3.652,3.652,3.445,3.4645,80800.0],["2004-12-10",3.4684,3.5524,3.4684,3.5153,62200.0],["2004-12-13",3.5055,3.5446,3.4762,3.5211,36500.0],["2004-12-14",3.57,3.6032,3.4176,3.4723,147200.0],["2004-12-15",3.4762,3.6032,3.4762,3.5875,68900.0],["2004-12-16",3.5739,3.6129,3.5348,3.6051,65600.0],["2004-12-17",3.6325,3.6598,3.6168,3.6168,46000.0],["2004-12-20",3.652,3.7028,3.652,3.6832,34800.0],["2004-12-21",3.691,3.7008,3.6637,3.6989,45400.0],["2004-12-22",3.7086,3.7164,3.6676,3.7164,44400.0],["2004-12-23",3.7164,3.7281,3.6598,3.7281,43200.0],["2004-12-27",3.7047,3.7301,3.6813,3.7203,19800.0],["2004-12-28",3.7594,3.7848,3.7242,3.7516,38200.0],["2004-12-29",3.7301,3.7399,3.6832,3.7399,45200.0],["2004-12-30",3.7535,3.7867,3.736,3.7711,24000.0],["2004-12-31",3.8082,3.8141,3.7731,3.7945,37900.0],["2005-01-03",3.8043,3.8609,3.7613,3.7692,45600.0],["2005-01-04",3.7789,3.7887,3.6149,3.6325,74000.0],["2005-01-05",3.6422,3.6578,3.5563,3.5621,49100.0],["2005-01-06",3.5934,3.6032,3.4957,3.4977,140200.0],["2005-01-07",3.525,3.5836,3.4469,3.5426,56600.0],["2005-01-10",3.5543,3.5641,3.4567,3.4586,64500.0],["2005-01-11",3.4586,3.5172,3.4567,3.4997,51500.0],["2005-01-12",3.4586,3.5543,3.4586,3.5192,42100.0],["2005-01-13",3.5153,3.5289,3.486,3.4957,65200.0],["2005-01-14",3.3981,3.4762,3.3688,3.4176,74500.0],["2005-01-18",3.1247,3.2809,3.113,3.2712,257800.0],["2005-01-19",3.3102,3.318,3.2243,3.236,101300.0],["2005-01-20",3.197,3.2028,3.1442,3.1559,54600.0],["2005-01-21",3.2067,3.238,3.1638,3.2067,61300.0],["2005-01-24",3.2321,3.4137,3.2223,3.4137,76500.0],["2005-01-25",3.4625,3.5758,3.4567,3.5153,97900.0],["2005-01-26",3.4957,3.5465,3.4625,3.5172,71400.0],["2005-01-27",3.5153,3.527,3.4274,3.5036,110000.0],["2005-01-28",3.4489,3.6285,3.4274,3.6285,245100.0],["2005-01-31",3.691,3.7496,3.5953,3.691,203400.0],["2005-02-01",3.691,3.691,3.5778,3.609,98300.0],["2005-02-02",3.5348,3.6871,3.5309,3.6617,88100.0],["2005-02-03",3.691,3.7887,3.6617,3.7399,60900.0],["2005-02-04",3.7789,3.9645,3.7789,3.818,115700.0],["2005-02-07",3.8668,3.9059,3.8512,3.8649,48700.0],["2005-02-08",3.8668,3.9469,3.8668,3.9371,30100.0],["2005-02-09",3.9449,3.984,3.9254,3.9645,36800.0],["2005-02-10",3.9742,4.1109,3.9254,4.0269,77900.0],["2005-02-11",4.0426,4.2086,3.9469,4.1617,89000.0],["2005-02-14",4.148,4.1558,3.982,4.0465,65600.0],["2005-02-15",4.0269,4.1695,4.0152,4.1402,71500.0],["2005-02-16",4.0816,4.1773,4.0445,4.1226,122500.0],["2005-02-17",4.2183,4.2261,4.1715,4.1949,48900.0],["2005-02-18",4.2183,4.2359,4.15,4.1695,34600.0],["2005-02-22",4.1597,4.1695,4.068,4.1187,94000.0],["2005-02-23",4.1109,4.1597,4.0621,4.107,63300.0],["2005-02-24",4.1109,4.2965,4.1109,4.2906,171500.0],["2005-02-25",4.2672,4.2789,4.1402,4.2281,159600.0],["2005-02-28",4.1012,4.1871,4.0641,4.0641,101500.0],["2005-03-01",4.0035,4.1109,3.9547,4.0973,156800.0],["2005-03-02",4.0816,4.1969,4.0426,4.1969,57100.0],["2005-03-03",4.1988,4.2496,4.1012,4.1695,39200.0],["2005-03-04",4.2476,4.2867,4.2144,4.2652,32100.0],["2005-03-07",4.2574,4.2965,4.189,4.189,31200.0],["2005-03-08",4.189,4.2965,4.1012,4.1207,57600.0],["2005-03-09",3.984,4.1988,3.984,4.0894,49200.0],["2005-03-10",4.0426,4.0816,3.9605,3.9703,63900.0],["2005-03-11",3.9703,4.0797,3.9605,3.984,103400.0],["2005-03-14",3.9254,3.9254,3.8375,3.8902,120000.0],["2005-03-15",3.8902,3.9039,3.7789,3.8395,52900.0],["2005-03-16",3.8004,3.9156,3.7399,3.8277,41200.0],["2005-03-17",3.7594,4.0191,3.6129,3.9352,158900.0],["2005-03-18",3.8668,3.8766,3.7887,3.818,37800.0],["2005-03-21",3.7496,3.7692,3.652,3.7496,57600.0],["2005-03-22",3.7301,3.8414,3.6539,3.7301,64300.0],["2005-03-23",3.652,3.652,3.5739,3.652,70400.0],["2005-03-24",3.652,3.7613,3.652,3.7281,32300.0],["2005-03-28",3.6617,3.7711,3.6539,3.7399,31100.0],["2005-03-29",3.7301,3.8199,3.7106,3.7106,20200.0],["2005-03-30",3.7106,3.7692,3.7067,3.7516,46100.0],["2005-03-31",3.7106,3.8082,3.7106,3.7379,64400.0],["2005-04-01",3.8082,3.8609,3.7301,3.736,27500.0],["2005-04-04",3.6617,3.8668,3.652,3.8102,50400.0],["2005-04-05",3.652,3.857,3.652,3.7906,25200.0],["2005-04-06",3.7106,3.8395,3.6989,3.8121,26000.0],["2005-04-07",3.652,3.9547,3.652,3.9059,70000.0],["2005-04-08",3.994,3.994,3.9318,3.9546,47100.0],["2005-04-11",3.9733,4.0148,3.9733,3.994,49400.0],["2005-04-12",3.9629,4.2534,3.9525,4.1808,46600.0],["2005-04-13",4.2223,4.3468,4.1725,4.1725,77800.0],["2005-04-14",4.1497,4.2244,4.0335,4.0335,53400.0],["2005-04-15",4.0459,4.1476,3.9173,4.0148,57300.0],["2005-04-18",3.994,3.994,3.8903,3.9007,73400.0],["2005-04-19",3.9007,4.0355,3.9007,3.9837,47800.0],["2005-04-20",3.9629,3.9754,3.8384,3.9214,35900.0],["2005-04-21",3.9422,3.9671,3.8779,3.9318,22200.0],["2005-04-22",3.9111,3.9795,3.8903,3.9152,28400.0],["2005-04-25",3.9422,4.0667,3.9069,4.0044,125000.0],["2005-04-26",3.9837,4.1019,3.9401,4.0065,50400.0],["2005-04-27",4.0355,4.0397,3.9961,4.021,41400.0],["2005-04-28",4.0293,4.0293,3.8405,3.8799,37100.0],["2005-04-29",3.8696,3.9754,3.8032,3.9671,24700.0],["2005-05-02",3.994,4.0563,3.9442,3.9505,37100.0],["2005-05-03",3.994,4.077,3.9422,3.9567,29200.0],["2005-05-04",4.048,4.1497,4.048,4.1393,19400.0],["2005-05-05",4.0978,4.2098,4.0044,4.1102,21500.0],["2005-05-06",4.104,4.353,4.0978,4.1642,48000.0],["2005-05-09",4.1912,4.2596,4.1559,4.2244,36400.0],["2005-05-10",4.2244,4.2244,4.0729,4.2161,22100.0],["2005-05-11",4.16,4.16,3.9546,4.077,42500.0],["2005-05-12",4.0667,4.077,3.7969,3.9256,30000.0],["2005-05-13",3.9214,3.9214,3.8032,3.8592,54800.0],["2005-05-16",3.8281,3.9194,3.7969,3.9194,68700.0],["2005-05-17",3.8965,3.9193,3.7617,3.8135,97400.0],["2005-05-18",3.7866,4.0065,3.7866,3.9795,59100.0],["2005-05-19",3.9525,4.0314,3.9422,4.0231,24400.0],["2005-05-20",3.9816,3.9837,3.9111,3.9235,19800.0],["2005-05-23",3.8799,4.0065,3.8592,3.9982,38700.0],["2005-05-24",3.9007,3.992,3.9007,3.9525,21700.0],["2005-05-25",3.9837,4.0418,3.9339,3.9401,10800.0],["2005-05-26",3.9629,3.992,3.9422,3.9837,6700.0],["2005-05-27",4.0148,4.0667,4.0127,4.0542,19300.0],["2005-05-31",4.0127,4.0646,3.9774,3.9774,44200.0],["2005-06-01",3.9671,4.0667,3.9546,4.0148,35400.0],["2005-06-02",4.0355,4.1683,4.0355,4.1683,52300.0],["2005-06-03",4.2285,4.2285,4.048,4.0625,83000.0],["2005-06-06",3.9422,4.0148,3.8654,3.9442,168600.0],["2005-06-07",3.9007,3.9173,3.8509,3.8696,97000.0],["2005-06-08",3.8986,3.9235,3.8218,3.855,60400.0],["2005-06-09",3.8364,3.9505,3.7658,3.9484,116300.0],["2005-06-10",3.9214,4.0438,3.9048,3.9816,45200.0],["2005-06-13",4.0563,4.1019,3.9691,3.9837,34300.0],["2005-06-14",4.0044,4.1331,3.9193,4.0957,90700.0],["2005-06-15",3.9733,4.0936,3.9422,4.0874,48000.0],["2005-06-16",4.0874,4.1497,4.0874,4.1206,25500.0],["2005-06-17",4.1497,4.2347,4.1497,4.1497,58200.0],["2005-06-20",4.2015,4.2472,4.1497,4.1849,42100.0],["2005-06-21",4.1434,4.2306,4.0916,4.187,21700.0],["2005-06-22",4.1497,4.2036,4.1372,4.1372,10300.0],["2005-06-23",4.0978,4.1123,4.0418,4.077,27000.0],["2005-06-24",4.0189,4.1351,4.0189,4.1185,14300.0],["2005-06-27",4.0916,4.1704,4.0874,4.1372,23800.0],["2005-06-28",4.0895,4.1995,4.0895,4.1704,27200.0],["2005-06-29",4.1289,4.2804,4.1289,4.2078,37600.0],["2005-06-30",4.2285,4.2534,4.1974,4.2389,41100.0],["2005-07-01",4.2264,4.3156,4.2264,4.3156,36400.0],["2005-07-05",4.3177,4.3177,4.1082,4.1102,108300.0],["2005-07-06",4.1102,4.1102,3.9982,4.0065,81900.0],["2005-07-07",3.9318,4.0667,3.9277,4.0667,57000.0],["2005-07-08",4.0667,4.0812,3.9712,4.0189,69000.0],["2005-07-11",4.0397,4.1476,4.0397,4.1476,53000.0],["2005-07-12",4.1683,4.2326,4.1517,4.1663,45100.0],["2005-07-13",4.1538,4.2223,4.1414,4.1476,43700.0],["2005-07-14",4.1538,4.1932,4.1185,4.1331,27700.0],["2005-07-15",4.0874,4.1725,4.0833,4.1704,26500.0],["2005-07-18",4.1704,4.1725,4.0874,4.1642,56900.0],["2005-07-19",4.0667,4.1185,4.0563,4.0957,46200.0],["2005-07-20",4.075,4.0978,3.9837,4.077,85400.0],["2005-07-21",4.1289,4.1351,4.0501,4.0667,33500.0],["2005-07-22",4.1082,4.1082,3.9193,3.9629,151500.0],["2005-07-25",3.8799,3.8799,3.7036,3.8592,376500.0],["2005-07-26",3.7762,3.8696,3.7243,3.8613,97600.0],["2005-07-27",3.8799,3.9173,3.8032,3.9028,140400.0],["2005-07-28",3.8509,4.0521,3.8509,4.0127,149500.0],["2005-07-29",4.0003,4.0874,3.9525,3.9982,98800.0],["2005-08-01",4.0023,4.0459,3.9214,3.9733,153800.0],["2005-08-02",3.9733,4.0106,3.9256,3.9588,111100.0],["2005-08-03",4.0044,4.0459,3.9339,3.9691,143900.0],["2005-08-04",3.9733,3.9733,3.8799,3.9048,53400.0],["2005-08-05",3.9837,4.0127,3.8799,3.9194,108200.0],["2005-08-08",3.9318,3.9401,3.7969,3.8592,104400.0],["2005-08-09",3.8384,3.9152,3.8384,3.8965,38700.0],["2005-08-10",3.9173,3.9774,3.7679,3.8281,144700.0],["2005-08-11",3.7969,3.8384,3.7243,3.7451,216600.0],["2005-08-12",3.7139,3.7596,3.5521,3.7451,305800.0],["2005-08-15",3.7845,3.9131,3.7845,3.9007,145900.0],["2005-08-16",3.8986,3.9007,3.8094,3.8281,16500.0],["2005-08-17",3.8281,3.8903,3.8135,3.8488,46900.0],["2005-08-18",3.8426,3.8426,3.7492,3.7679,40500.0],["2005-08-19",3.7451,3.7803,3.5895,3.6724,184800.0],["2005-08-22",3.6683,3.77,3.6351,3.7679,110400.0],["2005-08-23",3.7243,3.7451,3.6683,3.6828,26300.0],["2005-08-24",3.687,3.6932,3.633,3.6393,57300.0],["2005-08-25",3.6496,3.7949,3.6247,3.77,100800.0],["2005-08-26",3.7471,3.7969,3.6724,3.6973,26000.0],["2005-08-29",3.689,3.7347,3.6641,3.7139,19100.0],["2005-08-30",3.7202,3.7596,3.7098,3.7368,44800.0],["2005-08-31",3.8177,3.853,3.7783,3.8447,49200.0],["2005-09-01",3.7969,3.8696,3.7907,3.8633,39400.0],["2005-09-02",3.8716,4.1393,3.8716,4.1206,146900.0],["2005-09-06",4.0708,4.27,4.0438,4.2389,155100.0],["2005-09-07",4.2596,4.2762,4.2036,4.2306,47600.0],["2005-09-08",4.2638,4.2638,4.1891,4.1891,77000.0],["2005-09-09",4.1808,4.2783,4.1808,4.2534,29800.0],["2005-09-12",4.243,4.243,4.1787,4.187,47600.0],["2005-09-13",4.1663,4.2534,4.1663,4.2119,46700.0],["2005-09-14",4.2057,4.2575,4.2015,4.2534,25400.0],["2005-09-15",4.2492,4.2949,4.2347,4.27,56900.0],["2005-09-16",4.2492,4.27,4.1621,4.214,66300.0],["2005-09-19",4.1704,4.1787,4.1227,4.1787,40600.0],["2005-09-20",4.1704,4.2223,4.0895,4.1144,75100.0],["2005-09-21",4.0521,4.2161,4.0459,4.2161,88700.0],["2005-09-22",4.2492,4.2492,4.1725,4.1932,133100.0],["2005-09-23",4.1531,4.3118,4.1531,4.3052,144500.0],["2005-09-26",4.2743,4.347,4.2633,4.3316,51600.0],["2005-09-27",4.3316,4.3316,4.1641,4.1884,38500.0],["2005-09-28",4.2655,4.2985,4.2104,4.2831,48200.0],["2005-09-29",4.2501,4.3735,4.2413,4.3448,91100.0],["2005-09-30",4.3426,4.3801,4.2919,4.3801,66500.0],["2005-10-03",4.3713,4.3735,4.3096,4.336,32900.0],["2005-10-04",4.369,4.369,4.206,4.2126,51400.0],["2005-10-05",4.1531,4.2346,4.1223,4.1619,58700.0],["2005-10-06",4.1399,4.1619,3.9879,4.0408,68300.0],["2005-10-07",4.0099,4.1686,4.0099,4.1553,34100.0],["2005-10-10",4.1465,4.2765,4.1465,4.2435,32900.0],["2005-10-11",4.2523,4.2963,4.2369,4.2633,45800.0],["2005-10-12",4.2765,4.2963,4.098,4.1333,45600.0],["2005-10-13",4.1641,4.1862,4.076,4.1465,42400.0],["2005-10-14",4.1025,4.1906,4.054,4.1575,18700.0],["2005-10-17",4.1972,4.2919,4.1972,4.2875,45900.0],["2005-10-18",4.2941,4.3074,4.1025,4.1289,53200.0],["2005-10-19",4.1201,4.1509,4.0804,4.1421,47200.0],["2005-10-20",4.1289,4.1818,4.076,4.087,37600.0],["2005-10-21",4.0892,4.2302,4.0892,4.2192,43600.0],["2005-10-24",4.2413,4.2853,4.1862,4.2214,49500.0],["2005-10-25",4.1972,4.2435,4.1752,4.1752,91400.0],["2005-10-26",4.1421,4.2545,4.1421,4.1928,32900.0],["2005-10-27",4.1619,4.1619,4.0672,4.076,42700.0],["2005-10-28",4.0694,4.2214,4.0694,4.1972,35700.0],["2005-10-31",4.2391,4.314,4.2346,4.303,46800.0],["2005-11-01",4.2809,4.3294,4.2457,4.325,38600.0],["2005-11-02",4.2963,4.358,4.2963,4.3448,15800.0],["2005-11-03",4.3624,4.4043,4.3316,4.3977,51200.0],["2005-11-04",4.3757,4.5343,4.3536,4.4924,213200.0],["2005-11-07",4.5673,4.6268,4.5321,4.5431,77700.0],["2005-11-08",4.5387,4.6268,4.5145,4.5695,46800.0],["2005-11-09",4.6489,4.6577,4.6026,4.6158,58600.0],["2005-11-10",4.6599,4.7348,4.6599,4.7216,28500.0],["2005-11-11",4.7855,4.7855,4.715,4.7546,48200.0],["2005-11-14",4.8097,4.8097,4.6489,4.6863,56200.0],["2005-11-15",4.6423,4.7172,4.6378,4.6753,15900.0],["2005-11-16",4.6819,4.7216,4.6753,4.6995,20100.0],["2005-11-17",4.6709,4.7921,4.6709,4.7899,23100.0],["2005-11-18",4.7789,4.7789,4.7061,4.7436,28300.0],["2005-11-21",4.737,4.77,4.6929,4.7326,22600.0],["2005-11-22",4.5938,4.759,4.5673,4.7414,58000.0],["2005-11-23",4.7216,4.7326,4.618,4.7216,38500.0],["2005-11-25",4.6775,4.7326,4.6775,4.7216,13400.0],["2005-11-28",4.7766,4.7766,4.6709,4.6709,30200.0],["2005-11-29",4.6709,4.715,4.6489,4.6929,19500.0],["2005-11-30",4.6709,4.6709,4.5938,4.6092,30900.0],["2005-12-01",4.6158,4.629,4.5651,4.6114,64200.0],["2005-12-02",4.6114,4.7017,4.5387,4.6356,141200.0],["2005-12-05",4.5167,4.6555,4.5167,4.6268,60400.0],["2005-12-06",4.6819,4.748,4.6709,4.6841,60300.0],["2005-12-07",4.6863,4.6929,4.596,4.6643,26400.0],["2005-12-08",4.6709,4.6929,4.6268,4.6356,31500.0],["2005-12-09",4.5673,4.6268,4.5497,4.5651,29400.0],["2005-12-12",4.585,4.6136,4.5277,4.6136,21400.0],["2005-12-13",4.6136,4.6753,4.5806,4.6489,49900.0],["2005-12-14",4.6114,4.6533,4.5651,4.6092,97100.0],["2005-12-15",4.5938,4.6004,4.5387,4.5784,29400.0],["2005-12-16",4.5277,4.5894,4.4726,4.488,48000.0],["2005-12-19",4.4462,4.4462,4.3426,4.3757,95900.0],["2005-12-20",4.4109,4.4616,4.3933,4.4528,39200.0],["2005-12-21",4.5034,4.5233,4.4858,4.5145,112200.0],["2005-12-22",4.4065,4.4814,4.4065,4.4395,47400.0],["2005-12-23",4.4087,4.5784,4.4087,4.5167,36300.0],["2005-12-27",4.499,4.5409,4.444,4.4726,28400.0],["2005-12-28",4.4285,4.4418,4.4065,4.4087,43900.0],["2005-12-29",4.4241,4.5123,4.4065,4.5079,34700.0],["2005-12-30",4.4748,4.5101,4.4506,4.5034,31600.0],["2006-01-03",4.4808,4.6511,4.4629,4.6399,87000.0],["2006-01-04",4.5727,4.6488,4.5727,4.6287,42200.0],["2006-01-05",4.6578,4.66,4.5592,4.6488,39500.0],["2006-01-06",4.6937,4.7026,4.6533,4.6892,81400.0],["2006-01-09",4.6892,4.725,4.6578,4.6735,59900.0],["2006-01-10",4.6063,4.6242,4.5816,4.6242,68400.0],["2006-01-11",4.5973,4.6578,4.5368,4.6108,82300.0],["2006-01-12",4.5301,4.7183,4.5301,4.7093,70500.0],["2006-01-13",4.6937,4.7721,4.669,4.7362,75600.0],["2006-01-17",4.7945,4.8057,4.6645,4.6869,119000.0],["2006-01-18",4.6735,4.7564,4.6332,4.7183,70000.0],["2006-01-19",4.7183,4.8617,4.7183,4.8527,59500.0],["2006-01-20",4.8953,4.9513,4.8214,4.8505,97900.0],["2006-01-23",4.8169,4.9894,4.8169,4.9535,47900.0],["2006-01-24",4.9737,5.0835,4.9737,5.0611,59200.0],["2006-01-25",5.0499,5.1417,5.0185,5.0588,39800.0],["2006-01-26",5.023,5.1977,5.0073,5.1664,50600.0],["2006-01-27",5.144,5.2582,5.1193,5.1753,67800.0],["2006-01-30",5.2202,5.3411,5.2067,5.2694,44100.0],["2006-01-31",5.2694,5.3994,5.256,5.3165,62900.0],["2006-02-01",5.2202,5.3142,5.1283,5.1574,84600.0],["2006-02-02",5.2134,5.2336,5.0432,5.1081,41500.0],["2006-02-03",5.0409,5.265,5.0409,5.2314,37700.0],["2006-02-06",5.321,5.4509,5.2806,5.433,158900.0],["2006-02-07",5.2426,5.3971,5.2291,5.3725,61000.0],["2006-02-08",5.3098,5.4733,5.3098,5.4061,90500.0],["2006-02-09",5.4218,5.4666,5.3837,5.442,53100.0],["2006-02-10",5.5248,5.5562,5.4464,5.5338,43100.0],["2006-02-13",5.4621,5.6906,5.4375,5.5607,131400.0],["2006-02-14",5.5629,5.6234,5.4868,5.5876,113400.0],["2006-02-15",5.4711,5.6346,5.4487,5.6077,61500.0],["2006-02-16",5.5719,5.713,5.5495,5.713,64400.0],["2006-02-17",5.6615,5.666,5.4352,5.6033,127800.0],["2006-02-21",5.5741,5.5786,5.2986,5.3098,106000.0],["2006-02-22",5.2538,5.3546,5.247,5.2986,78900.0],["2006-02-23",5.2762,5.3098,5.1171,5.2067,79300.0],["2006-02-24",5.1619,5.2381,5.1529,5.2112,52600.0],["2006-02-27",5.1641,5.2538,5.1641,5.2448,59800.0],["2006-02-28",5.2224,5.2806,5.2224,5.2672,47900.0],["2006-03-01",5.3232,5.3927,5.3142,5.3904,98100.0],["2006-03-02",5.4666,5.4845,5.433,5.4711,36400.0],["2006-03-03",5.3994,5.4666,5.3456,5.4106,30900.0],["2006-03-06",5.4106,5.4442,5.2963,5.3591,76600.0],["2006-03-07",5.321,5.3434,5.191,5.2067,67500.0],["2006-03-08",5.1731,5.3344,5.1081,5.3277,76600.0],["2006-03-09",5.3277,5.3411,5.2,5.2874,31300.0],["2006-03-10",5.2874,5.3747,5.2829,5.3523,23700.0],["2006-03-13",5.3546,5.3635,5.2403,5.2605,66900.0],["2006-03-14",5.2627,5.4151,5.1977,5.3792,79800.0],["2006-03-15",5.4106,5.536,5.3591,5.5136,71600.0],["2006-03-16",5.5159,5.6167,5.498,5.5965,179800.0],["2006-03-17",5.5652,5.5652,5.4509,5.4621,63700.0],["2006-03-20",5.3949,5.4554,5.3255,5.3859,67100.0],["2006-03-21",5.3479,5.3747,5.2112,5.2762,56100.0],["2006-03-22",5.2874,5.4375,5.2874,5.4263,23900.0],["2006-03-23",5.3927,5.4106,5.1865,5.2851,76400.0],["2006-03-24",5.2157,5.2963,5.1485,5.1529,70300.0],["2006-03-27",5.1709,5.4375,5.1597,5.4128,198400.0],["2006-03-28",5.4778,5.6301,5.3882,5.4621,347900.0],["2006-03-29",5.4778,5.4778,5.3255,5.3949,146000.0],["2006-03-30",5.4218,5.5764,5.1888,5.5764,310500.0],["2006-03-31",5.601,5.601,5.5024,5.5338,199400.0],["2006-04-03",5.5719,5.6503,5.5383,5.6077,138100.0],["2006-04-04",5.657,5.666,5.5585,5.6324,95700.0],["2006-04-05",5.6122,5.6122,5.4912,5.5226,116300.0],["2006-04-06",5.5338,5.5921,5.4128,5.4756,82700.0],["2006-04-07",5.4778,5.5226,5.3792,5.4442,90800.0],["2006-04-10",5.4397,5.4442,5.3927,5.4039,70500.0],["2006-04-11",5.4599,5.489,5.4016,5.4308,82700.0],["2006-04-12",5.4397,5.5405,5.4375,5.5293,69100.0],["2006-04-13",5.4218,5.4868,5.3658,5.3815,70300.0],["2006-04-17",5.4554,5.4823,5.4016,5.4487,58600.0],["2006-04-18",5.4487,5.5674,5.4487,5.5271,134400.0],["2006-04-19",5.5495,5.5898,5.5114,5.5226,72300.0],["2006-04-20",5.489,5.5271,5.4039,5.4509,63600.0],["2006-04-21",5.4599,5.601,5.4599,5.5383,78200.0],["2006-04-24",5.4464,5.4756,5.4106,5.4756,60000.0],["2006-04-25",5.489,5.5159,5.4218,5.4487,64300.0],["2006-04-26",5.3994,5.601,5.3994,5.5697,110400.0],["2006-04-27",5.5697,5.5988,5.5002,5.5988,59900.0],["2006-04-28",5.6077,5.6077,5.4128,5.489,91100.0],["2006-05-01",5.433,5.5293,5.433,5.4688,41500.0],["2006-05-02",5.433,5.4621,5.4106,5.4554,41800.0],["2006-05-03",5.4151,5.4778,5.3815,5.4621,35500.0],["2006-05-04",5.442,5.545,5.4352,5.5338,58200.0],["2006-05-05",5.4778,5.536,5.4554,5.4845,47300.0],["2006-05-08",5.4442,5.4912,5.424,5.4576,95500.0],["2006-05-09",5.4039,5.5517,5.4039,5.489,92600.0],["2006-05-10",5.4106,5.5069,5.4106,5.48,58300.0],["2006-05-11",5.377,5.3904,5.2941,5.3882,120100.0],["2006-05-12",5.265,5.265,4.8169,5.0297,611700.0],["2006-05-15",4.8281,5.0096,4.8169,4.9513,129800.0],["2006-05-16",4.9849,5.0812,4.9334,5.0275,118700.0],["2006-05-17",5.0633,5.0633,4.7093,4.7161,141800.0],["2006-05-18",4.725,4.8617,4.6018,4.7452,154800.0],["2006-05-19",4.7945,4.8841,4.6937,4.799,176000.0],["2006-05-22",4.436,4.5548,4.3598,4.4472,249600.0],["2006-05-23",4.5816,4.6309,4.3285,4.3307,205000.0],["2006-05-24",4.1112,4.3688,4.0999,4.324,428300.0],["2006-05-25",4.0798,4.5637,4.0798,4.5256,125500.0],["2006-05-26",4.5928,4.7788,4.5548,4.7788,187900.0],["2006-05-30",4.6134,4.7659,4.3537,4.4919,435500.0],["2006-05-31",4.561,4.642,4.4633,4.4895,199000.0],["2006-06-01",4.4871,4.7802,4.4871,4.7802,172300.0],["2006-06-02",4.8207,5.0638,4.7087,5.0519,279800.0],["2006-06-05",5.0519,5.0519,4.7945,4.7945,153200.0],["2006-06-06",4.8374,4.9399,4.7421,4.9303,151900.0],["2006-06-07",4.9113,5.0471,4.8612,5.0185,164700.0],["2006-06-08",4.9566,4.9661,4.8088,4.8827,218500.0],["2006-06-09",4.9327,4.9351,4.7707,4.785,111200.0],["2006-06-12",4.7659,4.8064,4.5372,4.5634,69500.0],["2006-06-13",4.5276,4.5777,4.4132,4.5014,106600.0],["2006-06-14",4.5157,4.6563,4.5157,4.6349,161200.0],["2006-06-15",4.6468,4.9303,4.6468,4.8851,73400.0],["2006-06-16",4.7898,4.7898,4.6229,4.6849,131300.0],["2006-06-19",4.6801,4.7302,4.642,4.6635,73800.0],["2006-06-20",4.6563,4.7159,4.5824,4.6468,81200.0],["2006-06-21",4.5515,4.7183,4.5372,4.7135,73200.0],["2006-06-22",4.6468,4.7183,4.5586,4.7064,175700.0],["2006-06-23",4.6039,4.7659,4.561,4.7469,78400.0],["2006-06-26",4.7564,4.7635,4.7087,4.7445,217600.0],["2006-06-27",4.7492,4.7588,4.6468,4.6825,50700.0],["2006-06-28",4.7421,4.7516,4.7016,4.704,52300.0],["2006-06-29",4.723,4.9089,4.7206,4.9089,92800.0],["2006-06-30",4.9732,5.0757,4.9232,5.028,100700.0],["2006-07-03",4.9208,5.1496,4.9208,5.1496,48000.0],["2006-07-05",5.1305,5.202,4.8422,4.8422,124800.0],["2006-07-06",4.8851,4.9852,4.8732,4.9089,50400.0],["2006-07-07",4.9685,5.0042,4.8851,4.9184,57600.0],["2006-07-10",4.978,5.0566,4.9327,5.0304,44900.0],["2006-07-11",5.0757,5.0852,4.9852,5.0519,59400.0],["2006-07-12",4.8851,4.9852,4.8732,4.928,52200.0],["2006-07-13",4.8374,4.8374,4.7302,4.7612,59400.0],["2006-07-14",4.7516,4.7659,4.642,4.754,79400.0],["2006-07-17",4.6825,4.8398,4.6825,4.7564,53400.0],["2006-07-18",4.8851,4.9208,4.7469,4.9208,65300.0],["2006-07-19",4.9208,5.1377,4.9208,5.0876,52100.0],["2006-07-20",5.1234,5.1615,4.9589,4.9804,53400.0],["2006-07-21",4.9804,5.0376,4.8779,4.9446,37100.0],["2006-07-24",5.0638,5.0638,4.8827,5.0138,68700.0],["2006-07-25",5.0042,5.0042,4.9208,4.9518,25100.0],["2006-07-26",4.9518,4.9518,4.8779,4.9518,45900.0],["2006-07-27",4.9518,5.0257,4.7659,4.9875,44000.0],["2006-07-28",5.028,5.171,5.028,5.171,35200.0],["2006-07-31",5.1329,5.1925,5.121,5.171,50000.0],["2006-08-01",5.1448,5.1472,5.0876,5.1258,42200.0],["2006-08-02",5.171,5.2354,5.1281,5.2163,52400.0],["2006-08-03",5.1353,5.3664,5.1305,5.3331,77800.0],["2006-08-04",5.3926,5.4617,5.3474,5.3498,78800.0],["2006-08-07",5.3474,5.4546,5.3474,5.3974,72700.0],["2006-08-08",5.3855,5.5332,5.3855,5.4332,80100.0],["2006-08-09",5.5046,5.5309,5.3974,5.4093,48800.0],["2006-08-10",5.3617,5.538,5.3498,5.538,67900.0],["2006-08-11",5.4665,5.4832,5.4022,5.4332,35600.0],["2006-08-14",5.4903,5.5356,5.4022,5.4069,50900.0],["2006-08-15",5.5046,5.5213,5.457,5.5046,36400.0],["2006-08-16",5.5118,5.8001,5.4856,5.7477,114700.0],["2006-08-17",5.8025,5.8025,5.6858,5.7239,59700.0],["2006-08-18",5.7191,5.7787,5.6405,5.7715,54800.0],["2006-08-21",5.6429,5.7429,5.6429,5.7143,94600.0],["2006-08-22",5.6357,5.6715,5.5237,5.5738,84400.0],["2006-08-23",5.5737,5.5833,5.2449,5.3116,103100.0],["2006-08-24",5.3378,5.3974,5.2306,5.3259,104400.0],["2006-08-25",5.3617,5.3617,5.2354,5.3521,111700.0],["2006-08-28",5.2759,5.4355,5.2759,5.4165,68200.0],["2006-08-29",5.4022,5.4594,5.3569,5.457,110000.0],["2006-08-30",5.4808,5.5046,5.4093,5.457,45600.0],["2006-08-31",5.4641,5.4665,5.3736,5.3974,103700.0],["2006-09-01",5.4808,5.4856,5.4403,5.4808,42600.0],["2006-09-05",5.588,5.5904,5.5189,5.5499,50700.0],["2006-09-06",5.5309,5.569,5.4999,5.5189,60200.0],["2006-09-07",5.3903,5.4999,5.3712,5.4641,38400.0],["2006-09-08",5.5166,5.5166,5.4236,5.4594,37800.0],["2006-09-11",5.4618,5.4618,5.3736,5.3879,79400.0],["2006-09-12",5.3664,5.488,5.3664,5.476,48100.0],["2006-09-13",5.3855,5.457,5.376,5.4546,153300.0],["2006-09-14",5.4332,5.4808,5.3783,5.4189,136200.0],["2006-09-15",5.4189,5.4189,5.3617,5.4093,34500.0],["2006-09-18",5.3736,5.4665,5.3736,5.4665,22900.0],["2006-09-19",5.4808,5.4808,5.3569,5.3688,67800.0],["2006-09-20",5.3378,5.4165,5.3235,5.3879,173100.0],["2006-09-21",5.3498,5.3855,5.2783,5.3259,158100.0],["2006-09-22",5.2663,5.3069,5.2401,5.3045,37600.0],["2006-09-25",5.3021,5.3021,5.1663,5.283,89200.0],["2006-09-26",5.2783,5.3259,5.1591,5.2997,120200.0],["2006-09-27",5.4784,5.4784,5.1734,5.2401,50800.0],["2006-09-28",5.3283,5.4141,5.2949,5.3831,53100.0],["2006-09-29",5.3378,5.3807,5.2926,5.3188,32900.0],["2006-10-02",5.3188,5.4212,5.3045,5.4117,30900.0],["2006-10-03",5.3688,5.4093,5.3259,5.3617,99800.0],["2006-10-04",5.364,5.5785,5.3426,5.5642,99900.0],["2006-10-05",5.5404,5.6881,5.5023,5.5785,118900.0],["2006-10-06",5.5809,5.5809,5.4451,5.4832,52700.0],["2006-10-09",5.476,5.4927,5.4117,5.4332,73300.0],["2006-10-10",5.4475,5.5499,5.4475,5.507,57300.0],["2006-10-11",5.5046,5.5523,5.4808,5.507,49000.0],["2006-10-12",5.488,5.5904,5.4856,5.5761,55500.0],["2006-10-13",5.588,5.6548,5.5404,5.6286,62800.0],["2006-10-16",5.6286,5.6619,5.5642,5.65,66100.0],["2006-10-17",5.6524,5.6524,5.5547,5.5857,29700.0],["2006-10-18",5.6738,5.6738,5.5356,5.5404,95200.0],["2006-10-19",5.5523,5.5952,5.5356,5.5571,124700.0],["2006-10-20",5.5046,5.5761,5.488,5.507,103000.0],["2006-10-23",5.4903,5.5761,5.4808,5.5428,92000.0],["2006-10-24",5.5452,5.5857,5.507,5.5404,55000.0],["2006-10-25",5.5428,5.5547,5.4665,5.5356,59500.0],["2006-10-26",5.5046,5.7072,5.5046,5.6095,109400.0],["2006-10-27",5.5404,5.6548,5.5404,5.6166,97700.0],["2006-10-30",5.6071,5.6429,5.5904,5.6119,126100.0],["2006-10-31",5.6,5.6524,5.5332,5.6119,95600.0],["2006-11-01",5.7072,5.7382,5.6047,5.6214,94300.0],["2006-11-02",5.6,5.6476,5.6,5.619,37200.0],["2006-11-03",5.7382,5.812,5.6977,5.7668,87700.0],["2006-11-06",5.8025,5.843,5.7215,5.7977,197200.0],["2006-11-07",5.7692,5.8097,5.7334,5.762,58000.0],["2006-11-08",5.7334,5.8192,5.6977,5.7977,38600.0],["2006-11-09",5.8073,5.8216,5.7549,5.8001,90100.0],["2006-11-10",5.7906,5.8812,5.7668,5.7739,99000.0],["2006-11-13",5.7858,5.8526,5.7787,5.7977,48200.0],["2006-11-14",5.8383,5.8478,5.7668,5.824,61900.0],["2006-11-15",5.8383,5.9217,5.8049,5.8859,37000.0],["2006-11-16",5.8764,5.8764,5.7787,5.8287,64700.0],["2006-11-17",5.8569,5.8569,5.7504,5.8315,121000.0],["2006-11-20",5.8188,5.8949,5.758,5.8924,72700.0],["2006-11-21",5.7884,5.8873,5.7681,5.8873,186900.0],["2006-11-22",5.8366,5.8493,5.7859,5.8417,77400.0],["2006-11-24",5.7504,5.7909,5.7478,5.7707,44500.0],["2006-11-27",5.7732,5.829,5.5856,5.6464,170800.0],["2006-11-28",5.6287,5.7453,5.6287,5.7276,56700.0],["2006-11-29",5.7605,5.7605,5.7073,5.7478,50400.0],["2006-11-30",5.7047,5.7631,5.7022,5.7478,52300.0],["2006-12-01",5.7428,5.7428,5.6414,5.7301,75300.0],["2006-12-04",5.7073,5.8467,5.7047,5.8188,68500.0],["2006-12-05",5.8442,5.9481,5.8264,5.8645,58900.0],["2006-12-06",5.8898,6.0394,5.8493,5.9532,89500.0],["2006-12-07",5.9583,6.0724,5.9431,5.9912,107400.0],["2006-12-08",6.0546,6.0698,5.9938,6.0191,46300.0],["2006-12-11",6.0724,6.1434,6.0648,6.1155,49300.0],["2006-12-12",6.1003,6.2397,6.0977,6.1992,69700.0],["2006-12-13",6.2423,6.402,6.2093,6.3006,122300.0],["2006-12-14",6.3564,6.3944,6.3107,6.3234,43400.0],["2006-12-15",6.3893,6.4806,6.26,6.2904,134300.0],["2006-12-18",6.3386,6.3919,6.2904,6.3259,56300.0],["2006-12-19",6.4147,6.435,6.3006,6.3918,78000.0],["2006-12-20",6.4603,6.4603,6.2752,6.3107,78300.0],["2006-12-21",6.2144,6.3411,6.0851,6.3259,71100.0],["2006-12-22",6.3006,6.3234,6.2549,6.3158,22300.0],["2006-12-26",6.2118,6.3792,6.2118,6.3614,39400.0],["2006-12-27",6.3766,6.4375,6.3564,6.4248,41000.0],["2006-12-28",6.4299,6.4654,6.3893,6.4654,56700.0],["2006-12-29",6.4704,6.4983,6.4375,6.4983,46100.0],["2007-01-03",6.5921,6.5921,6.5009,6.5693,102900.0],["2007-01-04",6.5414,6.5795,6.44,6.5389,57600.0],["2007-01-05",6.5541,6.5541,6.3056,6.3564,133800.0],["2007-01-08",6.3158,6.3995,6.2372,6.3893,81600.0],["2007-01-09",6.3893,6.4299,6.1814,6.2118,86700.0],["2007-01-10",6.1814,6.26,6.0039,6.2347,121400.0],["2007-01-11",6.1662,6.2169,6.1256,6.2093,86700.0],["2007-01-12",6.2118,6.3386,6.2118,6.2448,36900.0],["2007-01-16",6.227,6.2904,6.2118,6.26,53300.0],["2007-01-17",6.2676,6.3386,6.2169,6.2854,40000.0],["2007-01-18",6.3082,6.3082,6.2194,6.2676,42200.0],["2007-01-19",6.2879,6.3741,6.2372,6.293,37200.0],["2007-01-22",6.3462,6.402,6.2727,6.3386,66600.0],["2007-01-23",6.2879,6.3817,6.2879,6.3766,33700.0],["2007-01-24",6.3132,6.402,6.3056,6.3944,48100.0],["2007-01-25",6.4147,6.44,6.2625,6.3006,43200.0],["2007-01-26",6.3386,6.3995,6.2879,6.3741,37500.0],["2007-01-29",6.3386,6.3716,6.2448,6.2955,65200.0],["2007-01-30",6.2955,6.3462,6.2904,6.3335,34600.0],["2007-01-31",6.3132,6.4654,6.3132,6.4502,51600.0],["2007-02-01",6.5085,6.6834,6.5085,6.6175,106800.0],["2007-02-02",6.6454,6.7113,6.5719,6.7113,76700.0],["2007-02-05",6.7164,6.9851,6.6581,6.8457,90600.0],["2007-02-06",6.795,6.9547,6.6834,6.8812,125900.0],["2007-02-07",6.8482,6.9218,6.7189,6.7569,102300.0],["2007-02-08",6.6429,6.833,6.6226,6.7189,66500.0],["2007-02-09",6.7189,6.7722,6.615,6.6606,67900.0],["2007-02-12",6.6226,6.7189,6.5465,6.5566,51000.0],["2007-02-13",6.6175,6.7848,6.5617,6.6353,49300.0],["2007-02-14",6.6302,6.7164,6.5795,6.7012,88000.0],["2007-02-15",6.6657,6.6657,6.5972,6.6378,55800.0],["2007-02-16",6.6352,6.6352,6.5744,6.6175,38100.0],["2007-02-20",6.6555,6.8,6.6175,6.7468,71200.0],["2007-02-21",6.833,6.8381,6.6378,6.7747,129100.0],["2007-02-22",6.7924,6.7924,6.6175,6.6657,92100.0],["2007-02-23",6.6327,6.653,6.549,6.6302,86400.0],["2007-02-26",6.6429,6.6429,6.5161,6.615,121500.0],["2007-02-27",6.3259,6.3538,5.5983,6.0267,277700.0],["2007-02-28",6.1484,6.3056,6.1282,6.2372,260600.0],["2007-03-01",6.0242,6.2803,5.9735,6.1763,251300.0],["2007-03-02",6.1332,6.4476,6.0648,6.0977,194500.0],["2007-03-05",5.9836,6.1282,5.9355,5.9887,139300.0],["2007-03-06",6.0724,6.1282,5.9963,6.1282,121000.0],["2007-03-07",6.0344,6.1966,6.0344,6.1307,104300.0],["2007-03-08",6.3158,6.3563,6.1282,6.1611,130100.0],["2007-03-09",6.3056,6.364,6.2245,6.3462,97400.0],["2007-03-12",6.3259,6.3462,6.2752,6.3361,62600.0],["2007-03-13",6.2245,6.3868,6.156,6.1637,163200.0],["2007-03-14",6.2296,6.2752,6.0648,6.1332,152300.0],["2007-03-15",6.1484,6.1839,6.0191,6.0445,84600.0],["2007-03-16",6.0724,6.1028,5.9532,6.0166,99600.0],["2007-03-19",6.0344,6.1282,6.0344,6.1104,187100.0],["2007-03-20",6.0927,6.1282,5.9887,6.1231,82300.0],["2007-03-21",6.1206,6.4375,6.1206,6.4197,129500.0],["2007-03-22",6.4299,6.4907,6.3006,6.4223,73000.0],["2007-03-23",6.3766,6.4502,6.364,6.4299,41500.0],["2007-03-26",6.4502,6.4781,6.3893,6.473,54600.0],["2007-03-27",6.4147,6.4654,6.3944,6.4426,69700.0],["2007-03-28",6.4172,6.4426,6.3132,6.4248,142600.0],["2007-03-29",6.4324,6.6454,6.4324,6.6454,105600.0],["2007-03-30",6.5668,6.6403,6.4806,6.4933,107800.0],["2007-04-02",6.4679,6.5998,6.4654,6.5947,132700.0],["2007-04-03",6.6175,6.7975,6.5921,6.7899,123500.0],["2007-04-04",6.5921,6.6555,6.5668,6.6175,84600.0],["2007-04-05",6.6226,6.6302,6.5212,6.5668,81600.0],["2007-04-09",6.5643,6.6124,6.549,6.5719,72600.0],["2007-04-10",6.5237,6.5389,6.4375,6.4552,173100.0],["2007-04-11",6.4755,6.4857,6.3741,6.4147,110800.0],["2007-04-12",6.3741,6.4451,6.2676,6.4426,117400.0],["2007-04-13",6.4781,6.5921,6.4121,6.5845,58900.0],["2007-04-16",6.5769,6.5769,6.5161,6.5161,60900.0],["2007-04-17",6.5795,6.5795,6.4806,6.5034,72300.0],["2007-04-18",6.5059,6.5795,6.4654,6.5161,60000.0],["2007-04-19",6.4806,6.5262,6.4197,6.4907,44800.0],["2007-04-20",6.5414,6.5921,6.5414,6.5921,47900.0],["2007-04-23",6.5795,6.6327,6.5161,6.5338,184200.0],["2007-04-24",6.5186,6.5947,6.5034,6.5592,119800.0],["2007-04-25",6.5795,6.6327,6.5212,6.5921,143500.0],["2007-04-26",6.5998,6.7722,6.5668,6.6986,154800.0],["2007-04-27",6.6124,6.7113,6.5541,6.6986,72900.0],["2007-04-30",6.7823,6.8482,6.7215,6.762,145700.0],["2007-05-01",6.7569,6.8051,6.6606,6.7189,74500.0],["2007-05-02",6.6733,6.8533,6.6682,6.8153,91200.0],["2007-05-03",6.8508,7.0105,6.8508,6.9471,74700.0],["2007-05-04",6.9851,7.2666,6.9649,7.1347,88900.0],["2007-05-07",7.0916,7.1905,7.0866,7.1018,114000.0],["2007-05-08",6.9927,7.0612,6.9446,6.975,47900.0],["2007-05-09",6.9471,7.1576,6.9395,7.1271,72400.0],["2007-05-10",7.1322,7.1423,7.0105,7.0713,218200.0],["2007-05-11",7.0866,7.1423,7.0257,7.0384,98200.0],["2007-05-14",7.3401,7.3401,7.0206,7.1018,221800.0],["2007-05-15",7.0739,7.1753,7.0485,7.1626,74900.0],["2007-05-16",7.2057,7.5303,7.188,7.3376,255700.0],["2007-05-17",7.3223,7.4238,7.2792,7.3705,62800.0],["2007-05-18",7.3731,7.4035,7.2666,7.3832,82800.0],["2007-05-21",7.4086,7.5049,7.3705,7.5049,99700.0],["2007-05-22",7.4441,7.5176,7.4187,7.5074,71300.0],["2007-05-23",7.4212,7.5024,7.2285,7.2666,185900.0],["2007-05-24",7.2032,7.2564,6.9091,6.9902,168300.0],["2007-05-25",7.0612,7.2159,7.0485,7.2159,59300.0],["2007-05-29",7.3021,7.3173,7.1271,7.2184,95800.0],["2007-05-30",7.1144,7.4466,7.1018,7.4086,109700.0],["2007-05-31",7.4162,7.5049,7.3984,7.4517,74300.0],["2007-06-01",7.5455,7.6063,7.4998,7.5987,98800.0],["2007-06-04",7.6063,7.6976,7.51,7.619,189500.0],["2007-06-05",7.4897,7.6697,7.4593,7.6241,209100.0],["2007-06-06",7.5125,7.5252,7.2159,7.2742,235100.0],["2007-06-07",7.226,7.4441,6.9927,7.0688,175200.0],["2007-06-08",7.0713,7.4669,7.0485,7.4314,134100.0],["2007-06-11",7.4745,7.6925,7.4517,7.657,232700.0],["2007-06-12",7.6646,8.0247,7.5252,7.8142,282300.0],["2007-06-13",7.8827,8.1033,7.8168,8.0754,421000.0],["2007-06-14",8.1641,8.2757,8.0881,8.2072,214800.0],["2007-06-15",8.334,8.3923,8.2934,8.3239,153300.0],["2007-06-18",8.3543,8.3898,8.3315,8.3644,89700.0],["2007-06-19",8.3162,8.3593,8.2808,8.3543,61300.0],["2007-06-20",8.3568,8.3568,8.0627,8.1236,171000.0],["2007-06-21",8.0957,8.3898,8.0855,8.2909,81300.0],["2007-06-22",8.2731,8.2731,8.0576,8.1641,133600.0],["2007-06-25",8.1565,8.2224,8.012,8.0754,91000.0],["2007-06-26",8.0551,8.1869,8.045,8.1743,93000.0],["2007-06-27",8.083,8.2402,8.083,8.2402,102500.0],["2007-06-28",8.2402,8.3746,8.1869,8.2554,141900.0],["2007-06-29",8.2427,8.3137,8.2224,8.2503,81200.0],["2007-07-02",8.2148,8.3416,8.2148,8.3162,84200.0],["2007-07-03",8.3162,8.7194,8.3112,8.689,86800.0],["2007-07-05",8.5115,8.7473,8.4582,8.6256,127800.0],["2007-07-06",8.6408,8.9755,8.6154,8.874,83400.0],["2007-07-09",8.9881,9.0186,8.727,8.8664,108600.0],["2007-07-10",8.8233,9.1124,8.8233,9.0084,139300.0],["2007-07-11",9.0287,9.0414,8.9019,8.9273,50600.0],["2007-07-12",9.0262,9.0769,8.9476,9.0718,46800.0],["2007-07-13",9.0845,9.1555,9.0059,9.1529,55000.0],["2007-07-16",9.0718,9.1301,9.0414,9.0972,77300.0],["2007-07-17",9.2036,9.48,9.2036,9.3583,159500.0],["2007-07-18",9.2949,9.3735,8.9095,9.2113,205800.0],["2007-07-19",9.2518,9.5003,9.2518,9.4192,93900.0],["2007-07-20",9.4116,9.4192,9.1555,9.2746,83400.0],["2007-07-23",9.2341,9.2341,8.907,8.9273,303900.0],["2007-07-24",8.874,8.874,8.1591,8.1667,356500.0],["2007-07-25",8.5165,8.5165,7.8751,8.1007,366200.0],["2007-07-26",7.6469,7.7508,7.3629,7.5176,483600.0],["2007-07-27",7.5708,7.8599,7.3959,7.5607,389100.0],["2007-07-30",7.619,7.9968,7.5353,7.9537,162000.0],["2007-07-31",8.012,8.0855,8.012,8.012,127800.0],["2007-08-01",8.012,8.1565,7.9486,8.0069,291300.0],["2007-08-02",8.1033,8.1413,7.9993,8.0373,85900.0],["2007-08-03",8.0627,8.1362,7.6089,7.728,127100.0],["2007-08-06",7.5886,7.9106,7.3528,7.87,310400.0],["2007-08-07",7.7762,8.0019,7.7584,7.9385,78000.0],["2007-08-08",8.1869,8.3898,7.9993,8.3162,160100.0],["2007-08-09",7.7914,8.1261,7.7838,7.8218,209300.0],["2007-08-10",7.4795,7.5049,7.2894,7.3807,265200.0],["2007-08-13",7.5049,7.6063,7.4212,7.4491,139200.0],["2007-08-14",7.4441,7.4643,7.0232,7.0663,216300.0],["2007-08-15",6.8356,7.2894,6.7823,6.8406,165600.0],["2007-08-16",6.6074,6.7848,6.0977,6.7722,350400.0],["2007-08-17",6.8457,6.9725,6.6048,6.8457,207000.0],["2007-08-20",6.8786,7.0536,6.762,6.8837,97100.0],["2007-08-21",6.8761,7.2488,6.8457,7.1981,115400.0],["2007-08-22",7.3376,7.5049,7.3376,7.4948,166500.0],["2007-08-23",7.6063,7.9511,7.5049,7.9511,277900.0],["2007-08-24",7.8117,8.2655,7.8117,8.263,472100.0],["2007-08-27",8.1464,8.263,8.1312,8.2376,205400.0],["2007-08-28",8.1134,8.1134,7.5683,7.6317,408500.0],["2007-08-29",7.7914,8.0881,7.6824,8.0678,238700.0],["2007-08-30",8.0221,8.1388,7.87,8.0551,129000.0],["2007-08-31",8.1844,8.367,8.1844,8.2985,69600.0],["2007-09-04",8.3543,8.5394,8.3086,8.4177,87500.0],["2007-09-05",8.2833,8.3467,8.1489,8.23,58900.0],["2007-09-06",8.3163,8.3872,8.1869,8.2402,51400.0],["2007-09-07",7.9055,8.1058,7.7483,7.9258,138100.0],["2007-09-10",7.9359,7.9689,7.7052,7.8649,202700.0],["2007-09-11",8.116,8.2148,7.9993,8.1869,80900.0],["2007-09-12",8.2022,8.3619,8.0602,8.1641,92600.0],["2007-09-13",8.1768,8.4658,8.1312,8.3467,64300.0],["2007-09-14",8.2807,8.4456,8.2402,8.3162,57400.0],["2007-09-17",8.3162,8.3872,8.0906,8.1514,100200.0],["2007-09-18",8.2427,8.585,8.1844,8.5774,100100.0],["2007-09-19",8.618,8.6205,8.367,8.4658,154600.0],["2007-09-20",8.5698,8.7118,8.3315,8.4075,89300.0],["2007-09-21",8.6611,8.6611,8.3999,8.4177,50100.0],["2007-09-24",8.4684,8.5039,8.2681,8.3239,59300.0],["2007-09-25",8.1514,8.3923,8.1337,8.3746,106700.0],["2007-09-26",8.4278,8.4836,8.372,8.4253,51900.0],["2007-09-27",8.4811,8.5394,8.3543,8.4608,78100.0],["2007-09-28",8.4354,8.4354,8.2047,8.2275,117900.0],["2007-10-01",8.296,8.367,8.2072,8.2858,106500.0],["2007-10-02",8.3644,8.367,8.0881,8.2605,108300.0],["2007-10-03",8.3289,8.3467,8.012,8.0221,78000.0],["2007-10-04",8.1945,8.263,8.0804,8.2351,93100.0],["2007-10-05",8.3137,8.5089,8.2402,8.443,115500.0],["2007-10-08",8.4811,8.5444,8.3771,8.4912,80500.0],["2007-10-09",8.6027,8.9983,8.5774,8.9146,124500.0],["2007-10-10",8.9222,8.9374,8.6509,8.6509,117500.0],["2007-10-11",8.7346,8.836,8.6027,8.6458,106700.0],["2007-10-12",8.6687,8.8436,8.656,8.7701,33600.0],["2007-10-15",8.8766,9.0794,8.5394,8.5622,143000.0],["2007-10-16",8.5875,8.5901,8.372,8.372,93600.0],["2007-10-17",8.6154,8.618,8.2579,8.3568,180200.0],["2007-10-18",8.3568,8.4025,8.2402,8.3796,111500.0],["2007-10-19",8.4684,8.4684,8.0652,8.0652,106000.0],["2007-10-22",8.1413,8.1996,7.9283,8.1312,79900.0],["2007-10-23",8.2453,8.4811,8.2174,8.4227,61000.0],["2007-10-24",8.4202,8.5546,8.3517,8.5546,53300.0],["2007-10-25",8.7371,8.7473,8.4202,8.4658,79600.0],["2007-10-26",8.656,8.8639,8.4253,8.5241,95400.0],["2007-10-29",8.5901,8.6763,8.481,8.5191,64500.0],["2007-10-30",8.6129,8.6129,8.481,8.5318,51300.0],["2007-10-31",8.6154,8.7473,8.5774,8.6763,63600.0],["2007-11-01",8.5647,8.5647,8.2047,8.2275,134800.0],["2007-11-02",8.2275,8.4734,7.9283,8.1464,106200.0],["2007-11-05",7.9816,8.5875,7.9816,8.481,120200.0],["2007-11-06",8.6737,8.7473,8.5343,8.585,56600.0],["2007-11-07",8.3695,8.3847,7.9866,7.9866,210600.0],["2007-11-08",8.0424,8.1312,7.7077,7.7914,168700.0],["2007-11-09",7.6875,7.8852,7.5556,7.8041,140100.0],["2007-11-12",7.6951,7.7661,7.2691,7.2894,176300.0],["2007-11-13",7.6994,7.8991,7.579,7.8115,127500.0],["2007-11-14",7.951,8.1261,7.6857,7.6857,228400.0],["2007-11-15",7.6666,7.9483,7.5408,7.7158,118700.0],["2007-11-16",7.8881,7.9729,7.7732,7.9127,121800.0],["2007-11-19",7.7295,7.8061,7.5818,7.6091,132900.0],["2007-11-20",7.724,7.8197,7.5872,7.6584,65400.0],["2007-11-21",7.631,7.6775,7.4149,7.5243,240000.0],["2007-11-23",7.683,7.683,7.456,7.5107,27400.0],["2007-11-26",7.404,7.4642,7.0895,7.1195,98000.0],["2007-11-27",7.084,7.3055,7.0812,7.1852,108700.0],["2007-11-28",7.3712,7.3876,7.2344,7.3493,184900.0],["2007-11-29",7.3575,7.4231,7.2864,7.3575,285700.0],["2007-11-30",7.4642,7.4642,7.1387,7.1852,203600.0],["2007-12-03",7.2043,7.363,7.2043,7.363,85100.0],["2007-12-04",7.3575,7.4204,7.1688,7.3739,204100.0],["2007-12-05",7.5544,7.8936,7.5517,7.8909,353100.0],["2007-12-06",7.8361,7.9866,7.7295,7.8772,273900.0],["2007-12-07",7.7568,7.8361,7.6802,7.7076,98200.0],["2007-12-10",7.7514,7.8471,7.6365,7.6611,104200.0],["2007-12-11",7.7705,7.8772,7.5298,7.5818,91600.0],["2007-12-12",7.7459,7.8608,7.497,7.5818,150500.0],["2007-12-13",7.5271,7.5462,7.3602,7.4395,104600.0],["2007-12-14",7.3848,7.5626,7.3055,7.3219,112800.0],["2007-12-17",7.1059,7.1633,6.9089,6.9609,173000.0],["2007-12-18",7.0457,7.2618,6.9992,7.1305,109800.0],["2007-12-19",7.2207,7.2919,7.0785,7.1113,55400.0],["2007-12-20",7.1414,7.2016,6.8925,6.9992,97600.0],["2007-12-21",7.0539,7.1551,7.0293,7.1551,108000.0],["2007-12-24",7.1113,7.2946,7.1113,7.2727,34900.0],["2007-12-26",7.1359,7.2672,6.9582,7.1551,158900.0],["2007-12-27",7.084,7.1825,7.043,7.0484,51800.0],["2007-12-28",7.0457,7.1688,6.9828,7.0101,80000.0],["2007-12-31",6.8378,7.0019,6.8378,6.9609,76600.0],["2008-01-02",6.8871,6.9937,6.8515,6.9308,177600.0],["2008-01-03",6.9609,6.9965,6.7913,6.9773,135200.0],["2008-01-04",6.8023,6.8105,6.5205,6.5862,136200.0],["2008-01-07",6.6245,6.9965,6.567,6.9554,299100.0],["2008-01-08",6.9007,7.1907,6.9007,7.1113,402600.0],["2008-01-09",7.1578,7.2836,7.0812,7.2645,237700.0],["2008-01-10",7.1031,7.6283,7.1031,7.5079,324300.0],["2008-01-11",7.352,7.486,7.1715,7.2481,167500.0],["2008-01-14",7.1277,7.2481,7.1113,7.1387,111300.0],["2008-01-15",6.8953,6.9445,6.7421,6.7941,164500.0],["2008-01-16",6.846,6.9746,6.6573,6.7394,241200.0],["2008-01-17",6.9691,7.0703,6.5862,6.6108,295700.0],["2008-01-18",6.7312,6.7667,6.5917,6.6546,131100.0],["2008-01-22",6.4303,6.764,6.2908,6.6518,247200.0],["2008-01-23",6.567,6.857,6.3592,6.7995,312300.0],["2008-01-24",6.8159,6.9199,6.7038,6.764,149700.0],["2008-01-25",6.8515,6.9718,6.6929,6.7202,137400.0],["2008-01-28",6.805,7.0183,6.7147,7.0019,122400.0],["2008-01-29",7.1141,7.1797,7.043,7.0812,74300.0],["2008-01-30",7.1606,7.5298,7.1606,7.27,154700.0],["2008-01-31",7.2809,7.5872,7.0895,7.5845,161700.0],["2008-02-01",7.6009,7.6584,7.3548,7.4614,209600.0],["2008-02-04",7.3958,7.6337,7.3958,7.5216,74100.0],["2008-02-05",7.4915,7.631,7.1387,7.1688,72300.0],["2008-02-06",7.2344,7.5107,7.2262,7.2645,71000.0],["2008-02-07",7.2536,7.3821,7.1524,7.3083,73100.0],["2008-02-08",7.2563,7.3329,7.177,7.259,72400.0],["2008-02-11",7.4368,7.5599,7.1934,7.5462,107300.0],["2008-02-12",7.549,7.7541,7.549,7.6857,165300.0],["2008-02-13",7.7267,7.8225,7.3684,7.3903,215100.0],["2008-02-14",7.5599,7.6666,7.4478,7.5216,117700.0],["2008-02-15",7.5353,7.6939,7.5298,7.6064,128700.0],["2008-02-19",7.7103,7.8608,7.5872,7.6967,114700.0],["2008-02-20",7.5763,8.0249,7.5626,8.0249,144400.0],["2008-02-21",8.0003,8.2054,7.9948,8.1589,205700.0],["2008-02-22",8.189,8.2874,7.9455,8.1042,209700.0],["2008-02-25",8.0276,8.0823,7.9729,8.0604,115400.0],["2008-02-26",8.0003,8.0823,7.8717,7.8881,211500.0],["2008-02-27",7.7377,8.0139,7.7377,7.8635,112400.0],["2008-02-28",7.8608,7.8963,7.6255,7.6884,138200.0],["2008-02-29",7.6419,7.7541,7.4642,7.7131,135100.0],["2008-03-03",7.869,7.869,7.6556,7.6994,156800.0],["2008-03-04",7.6912,7.6994,7.3931,7.4696,116700.0],["2008-03-05",7.6447,7.8498,7.6201,7.8225,86400.0],["2008-03-06",7.7185,7.8115,7.3055,7.352,130000.0],["2008-03-07",7.0812,7.4204,7.0812,7.3301,87600.0],["2008-03-10",7.3301,7.4259,7.1824,7.1824,91500.0],["2008-03-11",7.4833,7.5161,7.1113,7.4751,139100.0],["2008-03-12",7.4833,7.5079,7.3165,7.4368,156900.0],["2008-03-13",7.1907,7.3821,7.1442,7.3192,100700.0],["2008-03-14",7.4259,7.4259,6.9445,7.0812,176400.0],["2008-03-17",6.8488,7.0019,6.8488,6.9336,162900.0],["2008-03-18",7.0703,7.2508,7.0348,7.2372,100600.0],["2008-03-19",7.3274,7.3466,6.8296,6.8296,137500.0],["2008-03-20",6.7147,7.0539,6.6081,7.0512,89700.0],["2008-03-24",7.1934,7.2399,7.0539,7.1633,123500.0],["2008-03-25",7.1633,7.2481,7.0676,7.1387,77900.0],["2008-03-26",7.1742,7.2289,6.9992,7.1961,56400.0],["2008-03-27",7.2848,7.2848,6.8873,6.9401,243000.0],["2008-03-28",6.9818,7.0096,6.8929,6.9818,80700.0],["2008-03-31",6.9207,7.0541,6.854,6.9568,79000.0],["2008-04-01",6.9818,7.3987,6.9818,7.3987,223600.0],["2008-04-02",7.4571,7.5044,7.2626,7.4265,134100.0],["2008-04-03",7.2987,7.5877,7.282,7.5238,152300.0],["2008-04-04",7.4432,7.5405,7.3765,7.4682,90300.0],["2008-04-07",7.5322,7.6405,7.3515,7.3876,64800.0],["2008-04-08",7.3265,7.3459,7.1903,7.3042,85900.0],["2008-04-09",7.3654,7.4265,7.1708,7.2403,95400.0],["2008-04-10",7.2681,7.2876,7.1847,7.2598,88800.0],["2008-04-11",7.282,7.2848,7.0652,7.1542,155300.0],["2008-04-14",7.2209,7.2209,7.0541,7.0958,92800.0],["2008-04-15",7.0958,7.1542,6.9902,7.0374,107800.0],["2008-04-16",7.0986,7.3098,7.0708,7.2626,161700.0],["2008-04-17",7.1013,7.2626,7.0207,7.2292,141900.0],["2008-04-18",7.2737,7.2737,7.1291,7.1514,355500.0],["2008-04-21",7.1958,7.2626,7.1208,7.2598,114100.0],["2008-04-22",7.1958,7.2626,7.1542,7.2626,124400.0],["2008-04-23",7.2626,7.307,7.2153,7.2765,114100.0],["2008-04-24",7.2653,7.3904,7.2514,7.3432,151400.0],["2008-04-25",7.4932,7.5044,7.3154,7.3904,130100.0],["2008-04-28",7.421,7.4821,7.3098,7.3098,72400.0],["2008-04-29",7.2764,7.3293,6.9874,6.9957,133300.0],["2008-04-30",6.9652,7.4293,6.9652,7.3709,119700.0],["2008-05-01",7.4321,7.6072,7.3765,7.5627,129300.0],["2008-05-02",7.6961,7.6961,7.446,7.471,227100.0],["2008-05-05",7.5238,7.5572,7.3598,7.5349,191100.0],["2008-05-06",7.5488,7.5488,7.4543,7.4988,104700.0],["2008-05-07",7.5794,7.6183,7.307,7.4321,188100.0],["2008-05-08",7.4293,7.5683,7.4043,7.4988,61900.0],["2008-05-09",7.4627,7.5961,7.446,7.4877,54900.0],["2008-05-12",7.5405,7.6572,7.5044,7.6239,58200.0],["2008-05-13",7.6183,7.7156,7.5488,7.635,83000.0],["2008-05-14",7.7323,7.9185,7.6934,7.849,162800.0],["2008-05-15",7.8629,8.2326,7.8212,8.2048,132700.0],["2008-05-16",8.1381,8.2381,8.0853,8.1436,85500.0],["2008-05-19",8.2854,8.3243,7.9796,8.0658,100900.0],["2008-05-20",8.063,8.1492,7.9407,8.1492,59300.0],["2008-05-21",8.0686,8.2604,7.9463,8.1186,336000.0],["2008-05-22",8.1967,8.2998,8.1595,8.1624,71600.0],["2008-05-23",8.1023,8.2082,7.7646,8.0136,97000.0],["2008-05-27",7.902,8.1595,7.6014,7.9792,167600.0],["2008-05-28",8.0136,8.0737,7.8132,7.9477,112400.0],["2008-05-29",8.0565,8.1595,7.9592,7.9964,104800.0],["2008-05-30",8.0508,8.1252,7.9621,8.0594,49100.0],["2008-06-02",8.0136,8.1281,7.9163,8.108,82500.0],["2008-06-03",8.1481,8.1481,7.9163,7.9592,95700.0],["2008-06-04",7.9964,8.1252,7.9248,8.0422,65500.0],["2008-06-05",8.1166,8.2797,8.0164,8.2712,151900.0],["2008-06-06",8.0994,8.171,7.8791,7.942,199500.0],["2008-06-09",7.8705,8.1166,7.7932,8.0136,110200.0],["2008-06-10",7.9248,8.0651,7.8104,7.8676,120200.0],["2008-06-11",7.8705,7.9392,7.776,7.8762,51200.0],["2008-06-12",7.8619,7.9277,7.7875,7.8075,50000.0],["2008-06-13",7.7989,7.8447,7.6415,7.653,64800.0],["2008-06-16",7.6415,7.7674,7.5957,7.6415,116500.0],["2008-06-17",7.7474,7.9248,7.6844,7.8447,76200.0],["2008-06-18",7.7674,7.8132,7.6787,7.7503,141800.0],["2008-06-19",7.9506,8.0565,7.7932,8.0565,112800.0],["2008-06-20",7.9134,8.0994,7.7302,7.736,65100.0],["2008-06-23",7.7159,7.8676,7.2122,7.7846,49300.0],["2008-06-24",7.6673,7.819,7.6587,7.7846,61200.0],["2008-06-25",7.7674,8.1223,7.7331,8.108,95300.0],["2008-06-26",8.0136,8.0937,7.9048,7.9764,114500.0],["2008-06-27",8.1309,8.1366,7.9535,7.9678,104800.0],["2008-06-30",8.128,8.128,7.9392,8.0508,60900.0],["2008-07-01",7.8275,8.0107,7.8104,7.859,100700.0],["2008-07-02",7.902,8.0136,7.7703,7.7846,88000.0],["2008-07-03",7.5585,7.9191,7.5585,7.6558,78100.0],["2008-07-07",7.6129,7.6501,7.155,7.2466,181000.0],["2008-07-08",7.3582,7.361,6.9833,7.2551,203100.0],["2008-07-09",7.321,7.3839,7.2008,7.2609,110300.0],["2008-07-10",7.155,7.4956,7.1178,7.4641,121500.0],["2008-07-11",7.4412,7.5728,7.2122,7.4755,126500.0],["2008-07-14",7.5557,7.7188,7.4755,7.6844,104900.0],["2008-07-15",7.6844,7.8647,7.487,7.8132,139900.0],["2008-07-16",7.7503,7.9392,7.7274,7.9163,120800.0],["2008-07-17",8.025,8.0336,7.8447,7.8991,90900.0],["2008-07-18",7.7045,8.0193,7.6215,7.8275,67800.0],["2008-07-21",7.9735,8.1195,7.8733,7.9907,90100.0],["2008-07-22",8.0708,8.0708,7.756,7.7732,81800.0],["2008-07-23",7.8562,8.0136,7.7646,7.7846,79500.0],["2008-07-24",7.8647,7.9735,7.8132,7.8447,75600.0],["2008-07-25",7.9363,8.0078,7.8647,7.8962,94400.0],["2008-07-28",7.8419,8.0823,7.8419,8.0536,147800.0],["2008-07-29",8.0908,8.1824,8.0279,8.108,168400.0],["2008-07-30",8.0966,8.3141,8.0966,8.2654,74500.0],["2008-07-31",8.1996,8.4142,8.1452,8.3685,74900.0],["2008-08-01",8.2626,8.4772,8.1653,8.3227,98000.0],["2008-08-04",8.3656,8.503,8.3227,8.4286,398100.0],["2008-08-05",8.3198,8.5545,8.3198,8.5459,215200.0],["2008-08-06",8.5316,8.7749,8.4343,8.7062,233400.0],["2008-08-07",8.7033,8.7806,8.5774,8.5974,182100.0],["2008-08-08",8.5545,8.5545,8.3112,8.4142,134700.0],["2008-08-11",8.3742,8.4257,8.2311,8.2339,142800.0],["2008-08-12",8.2139,8.3513,8.1939,8.2626,55700.0],["2008-08-13",8.2626,8.4829,8.1309,8.46,148000.0],["2008-08-14",8.3513,8.6203,8.3513,8.5631,114000.0],["2008-08-15",8.4972,8.586,8.2311,8.337,106600.0],["2008-08-18",8.4228,8.4429,8.1624,8.1653,78300.0],["2008-08-19",8.0737,8.3427,8.068,8.2769,93800.0],["2008-08-20",8.0193,8.377,8.0193,8.1624,162500.0],["2008-08-21",8.1338,8.2053,8.0164,8.0908,96600.0],["2008-08-22",8.1366,8.254,8.1023,8.1882,72500.0],["2008-08-25",8.1624,8.2053,8.088,8.1281,61300.0],["2008-08-26",8.1252,8.1996,8.0193,8.0393,64100.0],["2008-08-27",8.1967,8.2053,8.025,8.0565,116900.0],["2008-08-28",8.1567,8.2254,8.088,8.2025,103300.0],["2008-08-29",8.1939,8.2196,8.1023,8.1681,108500.0],["2008-09-02",7.9363,7.9678,7.8705,7.9477,129900.0],["2008-09-03",7.902,7.9907,7.6644,7.7016,101400.0],["2008-09-04",7.5957,7.61,7.2208,7.2981,224800.0],["2008-09-05",7.175,7.3839,7.1378,7.3181,109500.0],["2008-09-08",7.3982,7.4841,7.1893,7.2609,130000.0],["2008-09-09",7.0348,7.2723,6.7972,6.8316,157500.0],["2008-09-10",7.0376,7.1492,6.9117,6.9918,225300.0],["2008-09-11",6.823,6.9604,6.6455,6.8659,212600.0],["2008-09-12",7.2466,7.2981,7.155,7.2609,213300.0],["2008-09-15",6.7371,7.2179,6.6942,6.8287,201100.0],["2008-09-16",6.5826,6.8001,6.3078,6.7257,173200.0],["2008-09-17",6.5339,6.6484,6.2992,6.3135,126300.0],["2008-09-18",6.2992,6.3193,5.5752,5.91,408900.0],["2008-09-19",7.0462,7.0462,6.3221,6.6169,144700.0],["2008-09-22",7.155,7.155,6.511,6.7371,145300.0],["2008-09-23",6.657,6.9833,6.657,6.7171,88200.0],["2008-09-24",6.6742,6.7428,6.5568,6.5568,91400.0],["2008-09-25",6.7056,6.863,6.5826,6.8287,69000.0],["2008-09-26",6.554,6.8945,6.5511,6.8402,76200.0],["2008-09-29",6.5253,6.7056,5.9157,5.9529,276200.0],["2008-09-30",6.0102,6.7228,5.9129,6.6398,288500.0],["2008-10-01",6.4738,6.8917,6.2248,6.8745,181500.0],["2008-10-02",6.8316,6.9918,6.2964,6.4624,141000.0],["2008-10-03",6.4624,6.7801,6.3479,6.4137,125100.0],["2008-10-06",5.7898,6.3736,5.4378,5.8327,290000.0],["2008-10-07",5.724,6.0159,5.6667,5.7526,210800.0],["2008-10-08",5.309,5.8499,4.8453,5.6238,266900.0],["2008-10-09",5.7526,6.096,5.4034,5.6954,264700.0],["2008-10-10",5.2432,5.5752,4.9255,5.4893,232800.0],["2008-10-13",6.1332,6.7514,5.9071,6.7114,225600.0],["2008-10-14",6.8602,7.0119,6.6341,6.8831,238100.0],["2008-10-15",6.5139,6.637,6.3107,6.3565,110600.0],["2008-10-16",6.4824,7.2952,6.3107,7.0405,282000.0],["2008-10-17",7.1521,7.4727,7.0977,7.2695,290800.0],["2008-10-20",7.2523,7.3782,7.0663,7.2551,189800.0],["2008-10-21",6.7858,6.7858,6.4395,6.5425,126400.0],["2008-10-22",6.0502,6.2306,5.7555,5.8785,266900.0],["2008-10-23",5.9472,6.3593,5.9215,6.2506,188700.0],["2008-10-24",5.724,6.4366,5.6038,6.2849,114900.0],["2008-10-27",6.4252,6.7772,6.4109,6.7257,258000.0],["2008-10-28",7.0061,7.2723,6.9317,7.2551,205100.0],["2008-10-29",7.0033,7.4669,6.843,7.4669,191900.0],["2008-10-30",7.092,7.2551,6.6398,6.8201,269000.0],["2008-10-31",6.7056,6.7056,6.1533,6.511,295300.0],["2008-11-03",6.388,6.4481,6.2449,6.3393,104300.0],["2008-11-04",6.6484,6.7257,6.3937,6.6112,163000.0],["2008-11-05",6.5253,6.5683,6.2105,6.2534,222400.0],["2008-11-06",6.4423,6.4738,6.2363,6.3593,309800.0],["2008-11-07",6.6484,6.8688,6.6083,6.8287,207100.0],["2008-11-10",7.0834,7.0834,6.8087,6.8287,223500.0],["2008-11-11",6.6398,6.9031,6.6055,6.72,237800.0],["2008-11-12",6.3965,6.5196,6.2792,6.3908,268600.0],["2008-11-13",6.3422,6.7085,6.0789,6.6083,306600.0],["2008-11-14",6.5311,6.7228,6.4395,6.4395,304800.0],["2008-11-17",6.2019,6.2935,6.013,6.1848,375200.0],["2008-11-18",6.2248,6.5053,6.1533,6.388,303300.0],["2008-11-19",6.076,6.2077,5.8699,5.8728,296700.0],["2008-11-20",5.7268,5.8213,5.3204,5.4492,356000.0],["2008-11-21",5.9501,5.9501,5.5122,5.9129,327200.0],["2008-11-24",6.0789,6.2105,5.9071,6.1075,226500.0],["2008-11-25",5.9901,6.1189,5.6353,5.6896,412000.0],["2008-11-26",5.7354,6.2077,5.6667,6.1103,165400.0],["2008-11-28",5.9653,6.0073,5.8155,5.9144,39500.0],["2008-12-01",5.5249,5.7017,5.483,5.5788,149100.0],["2008-12-02",5.6747,5.9354,5.6298,5.8934,104600.0],["2008-12-03",5.7316,5.8904,5.5998,5.8395,89700.0],["2008-12-04",5.8755,5.9414,5.6957,5.8395,155900.0],["2008-12-05",5.7946,6.241,5.6687,6.22,130900.0],["2008-12-08",6.187,6.3279,6.1241,6.2769,131400.0],["2008-12-09",6.205,6.3548,6.0912,6.208,83600.0],["2008-12-10",6.226,6.4088,6.0342,6.1781,90900.0],["2008-12-11",6.238,6.3578,5.8455,5.9054,172400.0],["2008-12-12",5.9384,6.4237,5.9384,6.2919,66500.0],["2008-12-15",6.208,6.208,5.8934,6.0013,245800.0],["2008-12-16",6.1241,6.4897,6.0522,6.4687,113900.0],["2008-12-17",6.244,6.4148,6.1721,6.3129,273000.0],["2008-12-18",6.4417,6.5406,6.3578,6.5076,286100.0],["2008-12-19",6.4028,6.7413,6.0312,6.22,227900.0],["2008-12-22",6.1871,6.22,5.8155,5.9923,240900.0],["2008-12-23",6.1032,6.1331,5.6477,5.7886,223300.0],["2008-12-24",5.7526,5.8515,5.6627,5.8455,58500.0],["2008-12-26",5.8065,5.8275,5.6747,5.6837,96400.0],["2008-12-29",5.7526,5.7556,5.6088,5.6537,79900.0],["2008-12-30",5.8844,5.9084,5.7586,5.8455,105700.0],["2008-12-31",5.6627,5.8635,5.6507,5.8155,209200.0],["2009-01-02",5.8155,5.8814,5.6477,5.8305,123000.0],["2009-01-05",5.9803,6.1421,5.8844,6.0103,122000.0],["2009-01-06",6.0882,6.1541,5.8305,5.9444,165100.0],["2009-01-07",5.9444,5.9444,5.6328,5.6837,161100.0],["2009-01-08",5.6777,5.6777,5.474,5.5698,168400.0],["2009-01-09",5.5668,5.8035,5.414,5.5848,272700.0],["2009-01-12",5.5938,5.5968,5.423,5.5219,119100.0],["2009-01-13",5.447,5.5489,5.3781,5.486,160400.0],["2009-01-14",5.4051,5.423,5.2433,5.3302,133800.0],["2009-01-15",5.3391,5.3991,5.1054,5.3391,138500.0],["2009-01-16",5.3212,5.3451,5.1204,5.2642,130000.0],["2009-01-20",5.2433,5.3751,5.1174,5.1294,241900.0],["2009-01-21",5.2882,5.465,5.2043,5.426,142400.0],["2009-01-22",5.2942,5.48,5.1953,5.417,94100.0],["2009-01-23",5.3062,5.6567,5.2582,5.5878,123300.0],["2009-01-26",5.6238,5.7107,5.4081,5.5069,69600.0],["2009-01-27",5.5069,5.5848,5.456,5.483,97100.0],["2009-01-28",5.5998,5.7167,5.5429,5.6178,87300.0],["2009-01-29",5.6567,5.6927,5.5129,5.6657,110600.0],["2009-01-30",5.6088,5.7376,5.5429,5.6268,135500.0],["2009-02-02",5.5549,5.6927,5.4919,5.6567,140800.0],["2009-02-03",5.5309,5.7496,5.5219,5.7077,90900.0],["2009-02-04",5.6807,5.7916,5.5459,5.6897,108500.0],["2009-02-05",5.6148,5.7556,5.4979,5.6777,134900.0],["2009-02-06",5.5878,5.8635,5.5728,5.7796,165900.0],["2009-02-09",5.7916,5.7916,5.6388,5.7226,49600.0],["2009-02-10",5.7436,5.8695,5.48,5.5788,103500.0],["2009-02-11",5.5848,5.6747,5.3991,5.6178,142900.0],["2009-02-12",5.5878,5.7586,5.4979,5.7586,205200.0],["2009-02-13",5.7586,5.8395,5.7077,5.7796,232000.0],["2009-02-17",5.5219,5.6777,5.4889,5.5309,134400.0],["2009-02-18",5.5429,5.6208,5.483,5.5878,120900.0],["2009-02-19",5.6837,5.7286,5.5009,5.5848,110100.0],["2009-02-20",5.4859,5.5459,5.423,5.4919,79100.0],["2009-02-23",5.444,5.444,5.1474,5.1863,94400.0],["2009-02-24",5.1354,5.432,5.0186,5.417,93100.0],["2009-02-25",5.477,5.5818,5.3481,5.483,131900.0],["2009-02-26",5.5369,5.6148,5.465,5.474,187800.0],["2009-02-27",5.474,5.5878,5.423,5.5069,172400.0],["2009-03-02",5.453,5.453,5.2073,5.2463,85500.0],["2009-03-03",5.2882,5.3991,5.1773,5.2642,251200.0],["2009-03-04",5.3481,5.5099,5.2762,5.426,263800.0],["2009-03-05",5.3931,5.426,5.2253,5.2642,212300.0],["2009-03-06",5.3152,5.3421,5.1054,5.2073,202400.0],["2009-03-09",5.1144,5.3212,5.1144,5.1744,292000.0],["2009-03-10",5.2852,5.441,5.2433,5.3931,108600.0],["2009-03-11",5.453,5.6537,5.453,5.6058,188700.0],["2009-03-12",5.6238,5.8005,5.5788,5.7526,89600.0],["2009-03-13",5.8065,5.8095,5.6927,5.7706,66800.0],["2009-03-16",5.8005,5.9563,5.7406,5.8185,69900.0],["2009-03-17",5.7796,5.9863,5.6867,5.9863,85600.0],["2009-03-18",5.9174,6.0253,5.8275,5.9653,75300.0],["2009-03-19",6.0342,6.0822,5.8784,5.9833,61300.0],["2009-03-20",5.9174,6.25,5.8994,6.1661,99400.0],["2009-03-23",6.22,6.3668,6.1541,6.3429,103900.0],["2009-03-24",6.3309,6.3518,6.226,6.2889,110800.0],["2009-03-25",6.3189,6.3998,6.253,6.3818,90100.0],["2009-03-26",6.4223,6.4223,6.2669,6.337,52200.0],["2009-03-27",6.2456,6.2578,6.0628,6.1451,70800.0],["2009-03-30",5.9501,6.2304,5.8861,6.2304,57000.0],["2009-03-31",6.3065,6.4741,6.1969,6.3309,148500.0],["2009-04-01",6.1938,6.532,6.1694,6.4833,159100.0],["2009-04-02",6.6112,6.6661,6.5411,6.6264,78300.0],["2009-04-03",6.7026,6.8336,6.66,6.8336,56000.0],["2009-04-06",6.6325,6.66,6.5046,6.6417,55200.0],["2009-04-07",6.5686,6.599,6.4467,6.535,67800.0],["2009-04-08",6.6508,6.663,6.5198,6.5929,35100.0],["2009-04-09",6.727,6.7757,6.6539,6.7239,47600.0],["2009-04-13",6.7635,6.7696,6.6386,6.7239,42400.0],["2009-04-14",6.5168,6.6112,6.468,6.5015,40100.0],["2009-04-15",6.4284,6.5411,6.4284,6.4893,60100.0],["2009-04-16",6.6478,6.7422,6.5411,6.7331,67500.0],["2009-04-17",6.7118,6.791,6.6264,6.6691,46000.0],["2009-04-20",6.5015,6.5015,6.3279,6.401,61500.0],["2009-04-21",6.2669,6.5899,5.9714,6.4071,182100.0],["2009-04-22",6.4467,6.5503,6.3309,6.4345,182700.0],["2009-04-23",6.4954,6.5564,6.3583,6.5015,110500.0],["2009-04-24",6.6112,6.6874,6.5686,6.66,44200.0],["2009-04-27",6.529,6.6843,6.2608,6.3827,215200.0],["2009-04-28",6.4132,6.6447,6.4101,6.596,83200.0],["2009-04-29",6.6417,6.8275,6.6417,6.7514,101000.0],["2009-04-30",6.7544,6.7544,6.596,6.6082,57000.0],["2009-05-01",6.596,6.8549,6.596,6.8488,39800.0],["2009-05-04",6.7818,6.9951,6.7087,6.9098,69300.0],["2009-05-05",6.9006,6.9951,6.7026,6.791,66700.0],["2009-05-06",6.8671,6.9585,6.8062,6.922,61500.0],["2009-05-07",6.925,7.0042,6.8549,6.9189,36700.0],["2009-05-08",7.0682,7.1505,6.9372,7.1474,71500.0],["2009-05-11",6.9494,7.1291,6.9494,7.0377,42500.0],["2009-05-12",7.1383,7.1474,6.9159,7.0073,114600.0],["2009-05-13",6.8885,6.9098,6.7331,6.7422,93500.0],["2009-05-14",6.7605,6.8702,6.6356,6.7026,227600.0],["2009-05-15",6.7148,6.7696,6.4711,6.5259,109100.0],["2009-05-18",6.6843,6.8153,6.6691,6.791,39700.0],["2009-05-19",6.9189,7.0225,6.4436,6.9037,282500.0],["2009-05-20",7.0134,7.1261,6.9555,7.0073,116000.0],["2009-05-21",6.9184,7.0116,6.8966,6.9122,210000.0],["2009-05-22",6.9557,6.9899,6.8314,6.8842,134700.0],["2009-05-26",6.8376,6.9277,6.8376,6.8687,189300.0],["2009-05-27",7.0924,7.0924,6.878,6.937,211300.0],["2009-05-28",7.0054,7.0831,6.937,7.0241,127800.0],["2009-05-29",7.1359,7.2074,7.0707,7.1857,159100.0],["2009-06-01",7.3038,7.3815,7.2323,7.3317,100300.0],["2009-06-02",7.453,7.6674,7.4063,7.6301,105200.0],["2009-06-03",7.5182,7.5804,7.3038,7.4623,79400.0],["2009-06-04",7.4623,7.5711,7.3846,7.4654,140800.0],["2009-06-05",7.6239,7.6239,7.3131,7.3504,116300.0],["2009-06-08",7.223,7.2882,7.1297,7.195,57400.0],["2009-06-09",7.4126,7.4467,7.2074,7.2478,127500.0],["2009-06-10",7.3411,7.3659,7.0769,7.1732,93700.0],["2009-06-11",7.4592,7.4592,7.2043,7.2758,61100.0],["2009-06-12",7.2851,7.3473,7.2261,7.2696,85700.0],["2009-06-15",7.195,7.2541,6.8687,7.2043,119500.0],["2009-06-16",7.2012,7.2354,7.052,7.08,36000.0],["2009-06-17",7.0023,7.0365,6.9215,6.9837,88400.0],["2009-06-18",7.0085,7.0334,6.8376,6.8687,118300.0],["2009-06-19",7.0178,7.0178,6.8376,6.8376,86000.0],["2009-06-22",6.763,6.7723,6.6542,6.6884,255600.0],["2009-06-23",6.8189,6.8376,6.6915,6.7816,124900.0],["2009-06-24",6.8034,6.8376,6.6884,6.7381,73900.0],["2009-06-25",6.7381,6.9122,6.7164,6.9122,103900.0],["2009-06-26",6.9122,6.9681,6.8376,6.8655,78800.0],["2009-06-29",6.9433,6.9557,6.8593,6.8873,139400.0],["2009-06-30",6.993,6.993,6.8904,6.9122,64700.0],["2009-07-01",7.0365,7.1142,7.0085,7.0085,50300.0],["2009-07-02",6.9588,6.993,6.8842,6.8966,40100.0],["2009-07-06",6.8407,6.9308,6.8065,6.8966,69300.0],["2009-07-07",6.8935,6.9153,6.7133,6.7319,106600.0],["2009-07-08",6.7412,6.8127,6.6356,6.7164,68500.0],["2009-07-09",6.7506,6.8718,6.5734,6.8158,741800.0],["2009-07-10",6.6604,6.6946,6.62,6.6604,148000.0],["2009-07-13",6.6356,6.6977,6.5827,6.6791,75800.0],["2009-07-14",6.6325,6.6946,6.5299,6.5796,74500.0],["2009-07-15",6.6511,6.7195,6.5827,6.7164,50400.0],["2009-07-16",6.6884,6.8376,6.62,6.8283,238900.0],["2009-07-17",6.9308,6.9588,6.8283,6.8997,35900.0],["2009-07-20",7.0023,7.1049,6.9495,7.0334,57000.0],["2009-07-21",7.0955,7.1297,6.8593,6.9215,67200.0],["2009-07-22",6.8842,6.906,6.7816,6.8158,39500.0],["2009-07-23",6.906,6.993,6.8251,6.8997,94200.0],["2009-07-24",6.8904,6.9805,6.7754,6.9526,162500.0],["2009-07-27",7.0054,7.1484,6.9153,7.1484,70800.0],["2009-07-28",7.0707,7.0707,6.9028,6.9433,163000.0],["2009-07-29",6.9432,7.0551,6.9028,7.0365,56200.0],["2009-07-30",7.1173,7.167,7.0707,7.1142,69400.0],["2009-07-31",7.1142,7.2292,7.0178,7.2043,99900.0],["2009-08-03",7.3038,7.3286,7.2354,7.3193,69300.0],["2009-08-04",7.3131,7.3877,7.3131,7.3659,103200.0],["2009-08-05",7.3659,7.4498,7.2976,7.425,64600.0],["2009-08-06",7.4436,7.4934,7.3038,7.397,102300.0],["2009-08-07",7.4467,7.4903,7.4188,7.425,40800.0],["2009-08-10",7.4592,7.4747,7.3038,7.3722,44900.0],["2009-08-11",7.3131,7.3131,7.1888,7.2416,28600.0],["2009-08-12",7.2572,7.3504,7.2572,7.3473,45500.0],["2009-08-13",7.3069,7.31,7.1577,7.2261,113000.0],["2009-08-14",7.2572,7.2572,7.0707,7.1204,93000.0],["2009-08-17",7.0147,7.0862,6.9619,7.0769,117500.0],["2009-08-18",7.0582,7.1204,6.9246,7.0272,63700.0],["2009-08-19",6.8531,7.1359,6.8531,7.0396,46700.0],["2009-08-20",7.0054,7.108,6.993,7.0582,60100.0],["2009-08-21",7.0582,7.1919,7.0582,7.167,96500.0],["2009-08-24",7.1732,7.2105,7.1204,7.167,75400.0],["2009-08-25",7.1919,7.2323,7.1639,7.2199,56400.0],["2009-08-26",7.1857,7.2509,7.1391,7.2199,41800.0],["2009-08-27",7.2323,7.2851,7.0831,7.2385,71700.0],["2009-08-28",7.2292,7.2385,7.0769,7.1142,61100.0],["2009-08-31",7.0303,7.1204,7.0241,7.0676,49600.0],["2009-09-01",7.1111,7.1701,6.937,6.9992,83100.0],["2009-09-02",6.9495,7.0831,6.9339,7.0334,44300.0],["2009-09-03",7.1297,7.1297,7.0365,7.0986,35500.0],["2009-09-04",7.1484,7.3038,7.1328,7.3038,50100.0],["2009-09-08",7.3535,7.3753,7.2727,7.2913,70500.0],["2009-09-09",7.3193,7.3411,7.2012,7.2789,150500.0],["2009-09-10",7.282,7.4157,7.2136,7.397,149500.0],["2009-09-11",7.3566,7.484,7.2292,7.4654,81400.0],["2009-09-14",7.4374,7.5369,7.4094,7.512,76900.0],["2009-09-15",7.5307,7.742,7.5244,7.6954,43300.0],["2009-09-16",7.7234,7.8166,7.6798,7.7669,169000.0],["2009-09-17",7.7047,7.8166,7.5804,7.7234,58100.0],["2009-09-18",7.7824,7.8601,7.7638,7.7731,90900.0],["2009-09-21",7.7296,7.77,7.6736,7.7234,30000.0],["2009-09-22",7.7513,7.9223,7.7234,7.8819,45700.0],["2009-09-23",7.8788,7.9129,7.7109,7.7451,75200.0],["2009-09-24",7.8011,7.8166,7.6923,7.7296,20200.0],["2009-09-25",7.7296,7.7575,7.6239,7.6798,66800.0],["2009-09-28",7.7296,7.7886,7.7171,7.7544,29500.0],["2009-09-29",7.8166,7.8166,7.6612,7.7513,35000.0],["2009-09-30",7.77,7.9844,7.6146,7.944,104500.0],["2009-10-01",7.8601,7.9192,7.5866,7.5959,247000.0],["2009-10-02",7.6146,7.7886,7.5369,7.6892,160700.0],["2009-10-05",7.8042,7.9875,7.7762,7.8881,88800.0],["2009-10-06",7.9969,8.0279,7.8974,7.9129,111400.0],["2009-10-07",7.7948,7.8011,7.7016,7.7575,170900.0],["2009-10-08",7.8042,7.9751,7.7855,7.9751,178400.0],["2009-10-09",7.8446,7.9782,7.8446,7.9254,84200.0],["2009-10-12",7.9658,8.0248,7.829,7.9875,39700.0],["2009-10-13",7.9409,8.0155,7.9098,7.944,71600.0],["2009-10-14",8.0746,8.2268,8.059,8.2082,42200.0],["2009-10-15",8.2082,8.2704,8.0994,8.1709,37100.0],["2009-10-16",8.087,8.2548,8.0093,8.0186,309600.0],["2009-10-19",8.0404,8.2641,7.9813,8.1087,159200.0],["2009-10-20",7.9689,8.1056,7.8321,7.9316,60600.0],["2009-10-21",7.7389,8.2331,7.7389,8.1056,83500.0],["2009-10-22",8.0404,8.1212,7.9875,8.0715,73200.0],["2009-10-23",8.1056,8.1927,7.9875,7.9875,81500.0],["2009-10-26",7.8321,8.087,7.7793,7.8073,99600.0],["2009-10-27",7.8011,7.944,7.7109,7.8632,63900.0],["2009-10-28",7.8694,7.8694,7.5338,7.5369,114500.0],["2009-10-29",7.5959,7.9129,7.5959,7.9129,50300.0],["2009-10-30",7.9502,7.9502,7.6332,7.7047,57200.0],["2009-11-02",7.7606,7.8321,7.6146,7.7669,22300.0],["2009-11-03",7.6146,7.9129,7.6053,7.7327,50600.0],["2009-11-04",7.8383,7.8725,7.7482,7.8383,50200.0],["2009-11-05",7.9005,8.0714,7.9005,8.0621,35700.0],["2009-11-06",8.1212,8.3045,8.1212,8.2952,54800.0],["2009-11-09",8.3885,8.5283,8.3481,8.5097,52000.0],["2009-11-10",8.4102,8.4475,8.2579,8.3636,57900.0],["2009-11-11",8.3636,8.3698,7.9409,8.0683,72100.0],["2009-11-12",8.0714,8.0808,7.7358,7.7917,174100.0],["2009-11-13",7.7917,8.1181,7.7513,8.0435,141900.0],["2009-11-16",8.1429,8.1554,8.0155,8.115,124900.0],["2009-11-17",8.0777,8.1616,7.9533,8.1119,88900.0],["2009-11-18",8.1709,8.202,8.0559,8.174,81100.0],["2009-11-19",8.3014,8.3014,7.9192,7.9906,69900.0],["2009-11-20",8.0497,8.1181,7.8725,7.9223,50300.0],["2009-11-23",7.9906,8.1958,7.9098,8.0777,62500.0],["2009-11-24",8.059,8.1802,7.9502,8.0435,40200.0],["2009-11-25",8.0031,8.0621,7.9409,7.9938,53500.0],["2009-11-27",7.7793,7.8725,7.5897,7.7793,58800.0],["2009-11-30",7.7855,7.8073,7.627,7.7047,97200.0],["2009-12-01",7.8632,7.8632,7.7731,7.798,125700.0],["2009-12-02",7.8415,7.9378,7.8042,7.9347,39700.0],["2009-12-03",7.9813,7.9813,7.798,7.8725,51400.0],["2009-12-04",7.9533,7.9596,7.7296,7.8415,34400.0],["2009-12-07",7.8259,7.8259,7.742,7.7886,34300.0],["2009-12-08",7.6177,7.6488,7.5462,7.6488,44400.0],["2009-12-09",7.6146,7.6239,7.484,7.6239,107300.0],["2009-12-10",7.4685,7.6923,7.4685,7.6923,75400.0],["2009-12-11",7.6146,7.7824,7.6021,7.7203,41100.0],["2009-12-14",7.8228,7.8508,7.7047,7.8011,67500.0],["2009-12-15",7.77,7.7824,7.6208,7.7513,38100.0],["2009-12-16",7.7327,7.7669,7.5773,7.6394,62000.0],["2009-12-17",7.5555,7.5555,7.3442,7.4809,75800.0],["2009-12-18",7.3722,7.4747,7.3442,7.3784,43600.0],["2009-12-21",7.4809,7.512,7.3846,7.4747,44300.0],["2009-12-22",7.5307,7.6084,7.4499,7.5244,72200.0],["2009-12-23",7.5524,7.6053,7.4654,7.5835,124000.0],["2009-12-24",7.5524,7.6053,7.4778,7.568,32700.0],["2009-12-28",7.6892,7.6985,7.5213,7.6674,74800.0],["2009-12-29",7.7389,7.8228,7.6519,7.6985,49900.0],["2009-12-30",7.7202,7.9254,7.6705,7.8197,37500.0],["2009-12-31",7.8477,7.9254,7.7513,7.7607,25300.0],["2010-01-04",7.8477,7.9254,7.6767,7.8663,57200.0],["2010-01-05",7.9192,7.9192,7.6363,7.7513,77700.0],["2010-01-06",7.7544,7.9036,7.6829,7.9005,83100.0],["2010-01-07",7.8446,7.8943,7.6892,7.7296,54400.0],["2010-01-08",7.7234,7.8042,7.6581,7.7358,51000.0],["2010-01-11",7.714,7.8135,7.5648,7.6488,81100.0],["2010-01-12",7.6146,7.6488,7.568,7.6021,38100.0],["2010-01-13",7.6736,7.6923,7.4809,7.6084,78900.0],["2010-01-14",7.599,7.599,7.4654,7.4747,67800.0],["2010-01-15",7.4903,7.5835,7.3815,7.453,86600.0],["2010-01-19",7.4095,7.5431,7.3535,7.4188,107000.0],["2010-01-20",7.397,7.4094,7.2758,7.3504,57400.0],["2010-01-21",7.3908,7.3908,7.1888,7.2447,105300.0],["2010-01-22",7.2447,7.2447,7.1111,7.167,93700.0],["2010-01-25",7.223,7.2261,7.08,7.1608,60000.0],["2010-01-26",7.1484,7.1639,7.0862,7.1049,66200.0],["2010-01-27",7.1546,7.1546,6.993,7.0893,84900.0],["2010-01-28",7.052,7.0955,6.9091,6.9526,98000.0],["2010-01-29",7.0334,7.0334,6.8997,6.9557,111000.0],["2010-02-01",6.9681,7.0986,6.937,7.0831,74500.0],["2010-02-02",7.0582,7.1173,7.021,7.0458,69600.0],["2010-02-03",7.0427,7.052,6.937,6.9868,37200.0],["2010-02-04",6.8624,6.9401,6.7164,6.8345,88100.0],["2010-02-05",6.8376,6.85,6.6977,6.7506,62200.0],["2010-02-08",6.7133,6.7661,6.6977,6.7008,50600.0],["2010-02-09",6.8345,6.9184,6.8096,6.8718,35900.0],["2010-02-10",6.9557,6.9557,6.8283,6.8407,50900.0],["2010-02-11",6.8904,6.9339,6.7692,6.9122,18300.0],["2010-02-12",6.7847,6.8283,6.7506,6.8003,48500.0],["2010-02-16",6.8407,6.906,6.7195,6.8873,26300.0],["2010-02-17",6.878,6.9308,6.8158,6.8966,40000.0],["2010-02-18",7.0023,7.0178,6.8997,6.9805,36200.0],["2010-02-19",6.9557,6.993,6.8904,6.9246,88800.0],["2010-02-22",6.9743,6.9774,6.8966,6.9339,72700.0],["2010-02-23",6.8562,6.9184,6.791,6.8158,80700.0],["2010-02-24",6.8656,6.9246,6.8593,6.8687,30300.0],["2010-02-25",6.8158,6.8314,6.7599,6.8283,31600.0],["2010-02-26",6.8687,6.8718,6.8034,6.8345,21500.0],["2010-03-01",6.763,6.9277,6.763,6.8655,39800.0],["2010-03-02",6.9308,6.9308,6.8562,6.8655,40000.0],["2010-03-03",6.9277,6.9401,6.8345,6.8407,59600.0],["2010-03-04",6.85,6.8904,6.8158,6.8438,42800.0],["2010-03-05",6.937,6.937,6.8687,6.8935,50300.0],["2010-03-08",6.8687,6.9277,6.8376,6.8531,115500.0],["2010-03-09",6.8189,6.9557,6.7972,6.9339,69900.0],["2010-03-10",6.9246,7.1173,6.9246,7.0986,79600.0],["2010-03-11",7.0893,7.1484,7.0862,7.1484,40000.0],["2010-03-12",7.2105,7.2105,7.0458,7.0551,58300.0],["2010-03-15",7.0272,7.1018,6.9557,7.0396,65800.0],["2010-03-16",7.0986,7.0986,6.9681,6.9992,57900.0],["2010-03-17",7.0707,7.0707,6.9588,6.9868,46800.0],["2010-03-18",7.0054,7.0054,6.8593,6.9433,55500.0],["2010-03-19",6.7599,6.9339,6.7599,6.7599,93500.0],["2010-03-22",6.7319,6.8283,6.7195,6.8034,63800.0],["2010-03-23",6.8531,6.8655,6.7443,6.8438,45800.0],["2010-03-24",6.7537,6.8096,6.6542,6.7008,89200.0],["2010-03-25",6.6822,6.6915,6.5206,6.533,114900.0],["2010-03-26",6.5516,6.6138,6.4957,6.5516,62500.0],["2010-03-29",6.6107,6.7257,6.5485,6.7195,59700.0],["2010-03-30",6.7599,6.791,6.6977,6.6977,54200.0],["2010-03-31",6.7319,6.791,6.7101,6.763,121400.0],["2010-04-01",6.9153,6.9153,6.8034,6.8065,144400.0],["2010-04-05",6.906,6.9308,6.8593,6.8687,147200.0],["2010-04-06",6.8655,6.9091,6.8593,6.8935,255000.0],["2010-04-07",6.8935,6.8997,6.8562,6.8873,268900.0],["2010-04-08",6.9115,6.9115,6.8253,6.8618,126300.0],["2010-04-09",6.8518,6.8916,6.7124,6.7755,173500.0],["2010-04-12",6.7324,6.8186,6.6361,6.6859,139800.0],["2010-04-13",6.6361,6.7423,6.603,6.6627,193000.0],["2010-04-14",6.7091,6.729,6.6428,6.6925,180600.0],["2010-04-15",6.6461,6.7158,6.6029,6.6328,77600.0],["2010-04-16",6.6594,6.6594,6.5067,6.51,144800.0],["2010-04-19",6.5366,6.5366,6.4304,6.4935,204700.0],["2010-04-20",6.593,6.7324,6.593,6.6925,266300.0],["2010-04-21",6.6295,6.6759,6.5067,6.6195,86200.0],["2010-04-22",6.6328,6.6328,6.5167,6.5963,112800.0],["2010-04-23",6.5532,6.5631,6.4503,6.5034,126100.0],["2010-04-26",6.5333,6.5565,6.4769,6.5167,113600.0],["2010-04-27",6.5399,6.5399,6.2811,6.311,130800.0],["2010-04-28",6.3939,6.457,6.3043,6.3906,73700.0],["2010-04-29",6.5167,6.5399,6.4171,6.4437,113900.0],["2010-04-30",6.4138,6.5134,6.3873,6.4968,84000.0],["2010-05-03",6.593,6.593,6.4039,6.4935,67800.0],["2010-05-04",6.4935,6.4935,6.2446,6.2579,98600.0],["2010-05-05",6.2346,6.2446,6.1417,6.165,112500.0],["2010-05-06",6.1417,6.2048,5.8066,5.9758,145700.0],["2010-05-07",5.9294,6.2048,5.8862,6.0521,134300.0],["2010-05-10",6.3607,6.374,6.165,6.3209,103600.0],["2010-05-11",6.374,6.5864,6.3275,6.5333,466400.0],["2010-05-12",6.5432,6.7025,6.5134,6.7025,312200.0],["2010-05-13",6.6394,6.6693,6.5797,6.6428,208200.0],["2010-05-14",6.6262,6.6594,6.5299,6.6527,296100.0],["2010-05-17",6.6029,6.6594,6.4271,6.5598,208300.0],["2010-05-18",6.5664,6.7091,6.5266,6.6063,348300.0],["2010-05-19",6.5598,6.6428,6.4437,6.5167,163000.0],["2010-05-20",6.3375,6.3441,6.165,6.1683,201400.0],["2010-05-21",6.1351,6.4105,6.0721,6.3176,419500.0],["2010-05-24",6.3076,6.3972,6.238,6.2579,248400.0],["2010-05-25",6.1384,6.2645,6.0389,6.2247,155400.0],["2010-05-26",6.2877,6.3873,6.2479,6.3408,129400.0],["2010-05-27",6.4138,6.5134,6.3541,6.4968,76000.0],["2010-05-28",6.4238,6.4735,6.3309,6.4669,162800.0],["2010-06-01",6.364,6.4935,6.364,6.4205,97600.0],["2010-06-02",6.6328,6.802,6.5797,6.7589,235400.0],["2010-06-03",6.6394,6.8452,6.5432,6.666,93200.0],["2010-06-04",6.6229,6.739,6.5797,6.6428,79000.0],["2010-06-07",6.7124,6.9182,6.6494,6.8352,123300.0],["2010-06-08",6.7921,6.875,6.656,6.875,81200.0],["2010-06-09",6.948,6.9547,6.6494,6.7921,87300.0],["2010-06-10",6.8319,7.2931,6.8319,7.1969,175900.0],["2010-06-11",7.0675,7.2433,7.0243,7.2201,80300.0],["2010-06-14",7.3661,7.3661,7.1571,7.2533,114300.0],["2010-06-15",7.2599,7.2599,7.1504,7.2566,57000.0],["2010-06-16",7.0542,7.1438,7.0476,7.1007,70000.0],["2010-06-17",7.1438,7.2102,7.021,7.1902,88500.0],["2010-06-18",7.1405,7.1969,7.0708,7.1338,92800.0],["2010-06-21",7.2002,7.2102,7.0078,7.1239,102000.0],["2010-06-22",7.1637,7.2632,7.0642,7.0841,76600.0],["2010-06-23",7.1703,7.1703,6.9148,6.9381,139300.0],["2010-06-24",6.9182,6.9281,6.7954,6.8352,145900.0],["2010-06-25",6.8817,6.9713,6.8253,6.8551,179200.0],["2010-06-28",6.8883,6.9348,6.7821,6.7987,65300.0],["2010-06-29",6.7224,6.7987,6.4968,6.5432,261500.0],["2010-06-30",6.5764,6.885,6.5134,6.7556,335400.0],["2010-07-01",6.7124,6.9182,6.6063,6.9148,861600.0],["2010-07-02",6.8783,7.0774,6.8783,6.9878,61800.0],["2010-07-06",7.1305,7.1338,6.8684,6.9248,469800.0],["2010-07-07",6.9646,7.0907,6.958,7.0542,186900.0],["2010-07-08",7.0476,7.1007,6.9381,7.0741,108700.0],["2010-07-09",7.0409,7.1703,7.0409,7.1106,73500.0],["2010-07-12",7.1537,7.1537,6.9679,7.0177,194400.0],["2010-07-13",7.0277,7.0907,7.0044,7.0642,65500.0],["2010-07-14",7.0111,7.1073,6.958,7.094,120800.0],["2010-07-15",7.0642,7.1338,6.9845,7.1305,93500.0],["2010-07-16",7.0476,7.0774,6.9713,7.031,84800.0],["2010-07-19",7.0907,7.1106,6.9547,7.0476,113200.0],["2010-07-20",6.9348,7.2234,6.9348,7.1737,82900.0],["2010-07-21",7.1338,7.1338,6.9978,7.0807,120500.0],["2010-07-22",7.2002,7.2334,7.0442,7.1703,92800.0],["2010-07-23",7.1902,7.3827,7.0376,7.1438,112100.0],["2010-07-26",7.1438,7.1969,7.0277,7.1902,84100.0],["2010-07-27",7.2334,7.2334,6.9878,7.0177,369500.0],["2010-07-28",7.094,7.2467,7.0675,7.1504,426900.0],["2010-07-29",7.2898,7.3064,7.0708,7.1007,126300.0],["2010-07-30",7.1206,7.3628,7.1206,7.1438,248200.0],["2010-08-02",7.3163,7.3296,7.1073,7.1338,140800.0],["2010-08-03",7.2068,7.2234,7.1372,7.1737,149100.0],["2010-08-04",7.2566,7.3694,7.2068,7.3661,119200.0],["2010-08-05",7.3362,7.4192,7.2997,7.4092,62600.0],["2010-08-06",7.3064,7.4225,7.2832,7.396,137500.0],["2010-08-09",7.3429,7.3429,7.1305,7.2135,113800.0],["2010-08-10",7.1969,7.1969,7.0011,7.0376,188400.0],["2010-08-11",6.9646,7.0144,6.9513,6.9613,72600.0],["2010-08-12",6.9513,7.0177,6.9281,6.9679,146500.0],["2010-08-13",6.9679,7.0542,6.875,7.0277,66000.0],["2010-08-16",6.9945,7.1239,6.9945,7.1239,52600.0],["2010-08-17",7.2035,7.2035,7.1305,7.1537,38800.0],["2010-08-18",7.1803,7.1869,7.1007,7.1836,123700.0],["2010-08-19",7.1372,7.2964,7.1139,7.2201,160500.0],["2010-08-20",7.2035,7.2997,7.1803,7.2898,81800.0],["2010-08-23",7.2898,7.3595,7.1703,7.2035,59700.0],["2010-08-24",7.1902,7.3893,7.1737,7.3064,58300.0],["2010-08-25",7.2632,7.4491,7.2168,7.4291,136600.0],["2010-08-26",7.3528,7.4126,7.2433,7.2798,132300.0],["2010-08-27",7.3893,7.6083,7.2666,7.5652,94800.0],["2010-08-30",7.4457,7.5121,7.3794,7.3993,66600.0],["2010-08-31",7.532,7.6116,7.5055,7.5586,42400.0],["2010-09-01",7.7178,7.8671,7.688,7.7908,119000.0],["2010-09-02",7.7742,7.8472,7.6647,7.8306,282400.0],["2010-09-03",7.8804,7.9567,7.7012,7.7145,161700.0],["2010-09-07",7.7344,7.7576,7.5851,7.5984,86300.0],["2010-09-08",7.741,8.4611,7.678,7.9567,272200.0],["2010-09-09",7.9799,8.0861,7.7908,7.8472,151900.0],["2010-09-10",7.9235,7.9999,7.8505,7.9667,101600.0],["2010-09-13",7.9667,8.0297,7.9136,7.9501,156300.0],["2010-09-14",7.9965,8.0264,7.9302,7.9634,84000.0],["2010-09-15",7.9733,8.0164,7.897,7.9202,87300.0],["2010-09-16",7.8771,8.0198,7.8539,7.9667,58900.0],["2010-09-17",7.9999,8.0496,7.9235,7.9667,54100.0],["2010-09-20",8.0463,8.0795,7.9998,8.043,112100.0],["2010-09-21",8.0364,8.0463,7.96,8.0364,70900.0],["2010-09-22",8.0463,8.0795,7.8705,8.0231,169800.0],["2010-09-23",8.033,8.0762,7.9866,8.0198,65100.0],["2010-09-24",8.1027,8.1492,8.0463,8.0828,102600.0],["2010-09-27",8.1193,8.1658,8.0496,8.1558,92400.0],["2010-09-28",8.1392,8.1392,8.0032,8.0563,47900.0],["2010-09-29",8.0729,8.0729,7.9634,8.0729,103300.0],["2010-09-30",8.1691,8.1691,8.043,8.106,78700.0],["2010-10-01",8.106,8.1757,7.9667,8.1624,270400.0],["2010-10-04",8.1792,8.3021,8.1416,8.1962,196300.0],["2010-10-05",8.2714,8.4558,8.2372,8.3773,570000.0],["2010-10-06",8.3943,8.5207,8.3738,8.4114,154000.0],["2010-10-07",8.4729,8.4729,8.3294,8.4216,68800.0],["2010-10-08",8.4319,8.6026,8.4114,8.5753,80800.0],["2010-10-11",8.6231,8.6539,8.5822,8.6061,91200.0],["2010-10-12",8.6368,8.6368,8.5104,8.6197,88300.0],["2010-10-13",8.6607,8.6675,8.5685,8.6573,151100.0],["2010-10-14",8.7085,8.7529,8.4968,8.5685,122100.0],["2010-10-15",8.6539,8.6539,8.4524,8.4695,117400.0],["2010-10-18",8.5343,8.5343,8.4114,8.4387,84800.0],["2010-10-19",8.2202,8.3158,8.1382,8.268,105500.0],["2010-10-20",8.2782,8.5275,8.2475,8.4012,159300.0],["2010-10-21",8.2919,8.4592,8.1689,8.3021,138400.0],["2010-10-22",8.2031,8.2543,8.1143,8.1997,98300.0],["2010-10-25",8.1518,8.3294,8.1143,8.2338,100000.0],["2010-10-26",8.1655,8.3329,8.1655,8.3124,92200.0],["2010-10-27",8.326,8.4524,8.2236,8.4251,189800.0],["2010-10-28",8.3465,8.3772,8.2509,8.2782,288200.0],["2010-10-29",8.2611,8.4285,8.2509,8.367,156700.0],["2010-11-01",8.3636,8.5617,8.3636,8.5173,124900.0],["2010-11-02",8.688,8.6949,8.589,8.6026,125200.0],["2010-11-03",8.5924,8.5924,8.3499,8.4387,135900.0],["2010-11-04",8.5275,8.7085,8.5275,8.6061,172200.0],["2010-11-05",8.6368,8.6368,8.4319,8.5275,58400.0],["2010-11-08",8.4285,8.5856,8.367,8.4763,72000.0],["2010-11-09",8.5241,8.5822,8.4319,8.4831,38900.0],["2010-11-10",8.5309,8.5378,8.4455,8.5173,59100.0],["2010-11-11",8.4455,8.4558,8.326,8.449,80700.0],["2010-11-12",8.4934,8.4934,8.3124,8.3875,94600.0],["2010-11-15",8.4694,8.5207,8.4011,8.4592,25400.0],["2010-11-16",8.3397,8.3397,8.1348,8.268,109800.0],["2010-11-17",8.1655,8.4046,8.1143,8.3465,74800.0],["2010-11-18",8.3568,8.4421,8.2509,8.3192,118100.0],["2010-11-19",8.4046,8.4148,8.2577,8.3294,116300.0],["2010-11-22",8.268,8.3533,8.0767,8.1894,124500.0],["2010-11-23",8.1997,8.1997,7.8786,7.9572,156000.0],["2010-11-24",8.0665,8.1758,7.9879,8.0972,118300.0],["2010-11-26",8.2782,8.285,8.145,8.186,64500.0],["2010-11-29",8.1962,8.1962,8.0392,8.1245,310800.0],["2010-11-30",8.1143,8.1621,8.046,8.1279,140000.0],["2010-12-01",8.1997,8.2816,8.1143,8.1826,120500.0],["2010-12-02",8.2031,8.2372,8.1723,8.1792,177400.0],["2010-12-03",8.1553,8.2406,8.1553,8.1826,90500.0],["2010-12-06",8.1382,8.1962,8.0426,8.0426,110400.0],["2010-12-07",8.1143,8.1279,7.9401,7.9743,114000.0],["2010-12-08",8.005,8.0221,7.8855,7.9196,91600.0],["2010-12-09",7.9572,7.9606,7.7523,7.8411,92400.0],["2010-12-10",7.8547,7.9025,7.7659,7.8513,183200.0],["2010-12-13",7.8479,8.0187,7.8308,7.9504,137400.0],["2010-12-14",7.9948,8.0289,7.9674,8.0118,108100.0],["2010-12-15",7.964,8.0187,7.9196,7.964,143900.0],["2010-12-16",7.923,7.9367,7.865,7.8718,64000.0],["2010-12-17",7.8069,7.8342,7.7523,7.8069,98300.0],["2010-12-20",7.742,7.8103,7.7079,7.7523,51000.0],["2010-12-21",7.8103,7.9504,7.8103,7.9094,45700.0],["2010-12-22",7.9196,8.0596,7.8855,8.0289,82200.0],["2010-12-23",8.0323,8.0904,7.9948,8.046,42200.0],["2010-12-27",8.1006,8.2133,8.0972,8.2099,103100.0],["2010-12-28",8.2509,8.4114,8.2202,8.3773,143400.0],["2010-12-29",8.3363,8.3568,8.2714,8.3089,92700.0],["2010-12-30",8.326,8.408,8.2133,8.3465,63700.0],["2010-12-31",8.3568,8.3977,8.326,8.3568,27000.0],["2011-01-03",8.3568,8.4353,8.3294,8.3499,137400.0],["2011-01-04",8.4421,8.4421,8.2645,8.4251,107100.0],["2011-01-05",8.2748,8.4319,8.2611,8.3807,77900.0],["2011-01-06",8.3329,8.3909,8.2543,8.367,49900.0],["2011-01-07",8.466,8.466,8.2816,8.2885,67400.0],["2011-01-10",8.2919,8.4012,8.2782,8.3943,84000.0],["2011-01-11",8.4626,8.4899,8.3909,8.4626,224800.0],["2011-01-12",8.5207,8.5992,8.5207,8.589,72000.0],["2011-01-13",8.6231,8.729,8.589,8.6539,100000.0],["2011-01-14",8.5719,8.6949,8.5514,8.5924,69800.0],["2011-01-18",8.5378,8.5924,8.4968,8.5207,52300.0],["2011-01-19",8.507,8.5822,8.3602,8.4387,103400.0],["2011-01-20",8.3704,8.4114,8.3192,8.3499,108800.0],["2011-01-21",8.3568,8.5036,8.3568,8.4285,65600.0],["2011-01-24",8.4626,8.6231,8.4626,8.5446,103100.0],["2011-01-25",8.5582,8.5582,8.4148,8.5514,124000.0],["2011-01-26",8.589,8.647,8.5343,8.6368,141900.0],["2011-01-27",8.6709,8.6812,8.4934,8.5787,70800.0],["2011-01-28",8.5514,8.5753,8.3021,8.3943,59500.0],["2011-01-31",8.3807,8.4387,8.2167,8.3089,145000.0],["2011-02-01",8.2987,8.3226,8.2475,8.2816,123600.0],["2011-02-02",8.2714,8.2885,8.1723,8.2611,63000.0],["2011-02-03",8.2202,8.3329,8.2167,8.2543,61400.0],["2011-02-04",8.227,8.227,8.0426,8.0665,106000.0],["2011-02-07",8.1177,8.2236,8.1075,8.1314,84100.0],["2011-02-08",8.2304,8.2611,8.1723,8.2338,72400.0],["2011-02-09",8.2509,8.268,8.0084,8.0596,118700.0],["2011-02-10",8.0255,8.0835,8.0016,8.0494,127500.0],["2011-02-11",8.0904,8.0904,7.9811,8.0562,77000.0],["2011-02-14",8.0084,8.0084,7.8957,7.923,38000.0],["2011-02-15",7.9811,7.9948,7.906,7.9265,56400.0],["2011-02-16",8.0221,8.1826,7.9845,8.1279,144000.0],["2011-02-17",8.2236,8.3431,8.1928,8.2577,124500.0],["2011-02-18",8.2577,8.2816,8.2202,8.2338,59000.0],["2011-02-22",8.1723,8.2953,8.104,8.2509,247700.0],["2011-02-23",8.2406,8.3363,8.0733,8.1689,77100.0],["2011-02-24",8.2338,8.2782,8.1348,8.2304,97800.0],["2011-02-25",8.2987,8.3602,8.2133,8.2714,39500.0],["2011-02-28",8.2406,8.3841,8.2406,8.3089,78100.0],["2011-03-01",8.4148,8.4182,8.2953,8.2987,86700.0],["2011-03-02",8.2748,8.367,8.2748,8.3568,66600.0],["2011-03-03",8.4387,8.6265,8.4285,8.5958,116200.0],["2011-03-04",8.6266,8.6266,8.5378,8.5924,341400.0],["2011-03-07",8.5992,8.63,8.5139,8.5685,28000.0],["2011-03-08",8.5719,8.5856,8.4831,8.5514,84800.0],["2011-03-09",8.6505,8.7836,8.5378,8.5787,135400.0],["2011-03-10",8.5719,8.6061,8.5378,8.5719,198200.0],["2011-03-11",8.6368,8.647,8.548,8.6061,170400.0],["2011-03-14",8.6129,8.6949,8.589,8.6266,183200.0],["2011-03-15",8.4353,8.6163,8.4353,8.5514,109800.0],["2011-03-16",8.6026,8.6163,8.3636,8.4626,85900.0],["2011-03-17",8.5378,8.5548,8.3568,8.4421,81000.0],["2011-03-18",8.6026,8.6095,8.4934,8.5378,121800.0],["2011-03-21",8.7006,8.7341,8.5702,8.6596,139300.0],["2011-03-22",8.7192,8.7341,8.6745,8.7304,137400.0],["2011-03-23",8.7677,8.7714,8.7043,8.7453,226900.0],["2011-03-24",8.8086,8.8608,8.7565,8.8161,82500.0],["2011-03-25",8.9018,9.1813,8.831,9.1403,264800.0],["2011-03-28",8.831,8.9242,8.5292,8.5963,505900.0],["2011-03-29",8.6522,8.9391,8.4994,8.7975,603200.0],["2011-03-30",8.7565,8.913,8.7565,8.8012,108200.0],["2011-03-31",8.9353,9.1775,8.8385,9.1775,302700.0],["2011-04-01",9.1105,9.3154,9.0248,9.3154,206200.0],["2011-04-04",9.2632,9.4756,9.2595,9.4682,111300.0],["2011-04-05",9.4794,9.7476,9.3638,9.7402,170500.0],["2011-04-06",9.7029,9.729,9.5129,9.6023,151500.0],["2011-04-07",9.6657,9.9116,9.6247,9.8147,290700.0],["2011-04-08",9.9526,9.9563,9.6917,9.7365,107900.0],["2011-04-11",9.893,10.001,9.8408,9.8706,218800.0],["2011-04-12",9.8222,10.6121,9.729,9.9563,162700.0],["2011-04-13",9.9116,9.9824,9.8371,9.96,131300.0],["2011-04-14",9.919,10.1054,9.8855,10.0942,220300.0],["2011-04-15",10.1389,10.1799,10.0718,10.1538,60400.0],["2011-04-18",10.2209,10.273,9.9749,10.273,86800.0],["2011-04-19",10.3401,10.3811,10.2358,10.3625,124300.0],["2011-04-20",10.3587,10.3811,10.2022,10.2954,219500.0],["2011-04-21",10.4668,10.4668,10.2656,10.3997,75600.0],["2011-04-25",10.4072,10.4072,10.1054,10.1612,106300.0],["2011-04-26",10.232,10.3177,10.1724,10.2954,213200.0],["2011-04-27",10.4333,10.4333,9.9787,10.1948,690300.0],["2011-04-28",10.0234,10.3066,10.0234,10.2395,107400.0],["2011-04-29",10.2805,10.2805,9.9973,10.1016,163000.0],["2011-05-02",10.1128,10.1724,10.0383,10.0755,150000.0],["2011-05-03",10.124,10.124,9.9116,10.0159,134000.0],["2011-05-04",10.1203,10.1203,9.6545,9.7625,218000.0],["2011-05-05",9.7141,9.7663,9.416,9.5166,240100.0],["2011-05-06",9.7961,10.1687,9.6657,9.8259,169800.0],["2011-05-09",9.893,9.919,9.7514,9.9153,98000.0],["2011-05-10",9.8855,9.9265,9.8259,9.9153,72700.0],["2011-05-11",9.8706,9.8706,9.6694,9.8483,104800.0],["2011-05-12",9.8706,10.0979,9.811,10.0346,107000.0],["2011-05-13",10.0681,10.0681,9.729,9.8371,137500.0],["2011-05-16",9.852,9.9824,9.7998,9.8967,126800.0],["2011-05-17",9.8445,9.9749,9.688,9.9638,124400.0],["2011-05-18",10.0606,10.0942,9.9898,10.0644,69700.0],["2011-05-19",10.1575,10.2395,10.1165,10.2246,188500.0],["2011-05-20",10.2134,10.2619,10.1538,10.1724,53100.0],["2011-05-23",9.9787,10.1687,9.9787,10.1277,64800.0],["2011-05-24",10.1575,10.3401,10.1575,10.3103,89600.0],["2011-05-25",10.2283,10.5637,10.2283,10.545,151200.0],["2011-05-26",10.478,10.6196,10.3923,10.6121,132400.0],["2011-05-27",10.5003,10.8245,10.5003,10.7723,145700.0],["2011-05-31",10.8282,10.8953,10.6233,10.8953,142200.0],["2011-06-01",10.8021,10.8282,10.7053,10.7649,124200.0],["2011-06-02",10.7984,11.3275,10.7164,11.3275,211600.0],["2011-06-03",11.1487,11.2344,11.0853,11.2046,143200.0],["2011-06-06",11.2456,11.2903,11.0071,11.0257,253800.0],["2011-06-07",10.9922,11.145,10.9475,11.0667,685400.0],["2011-06-08",11.1636,11.4356,10.8916,10.9885,970300.0],["2011-06-09",11.0108,11.1524,10.6121,10.7276,1263600.0],["2011-06-10",10.6568,10.8059,10.586,10.7351,943100.0],["2011-06-13",10.7686,11.1748,10.3811,10.5823,965200.0],["2011-06-14",10.6382,10.6792,10.3476,10.4184,752800.0],["2011-06-15",10.2991,10.7723,10.0942,10.5823,1394400.0],["2011-06-16",10.5711,10.7313,10.2991,10.4482,1030000.0],["2011-06-17",10.4966,10.709,10.4333,10.5711,1217200.0],["2011-06-20",10.5562,10.6643,10.5003,10.6158,878200.0],["2011-06-21",10.6456,10.7723,10.5376,10.7313,996400.0],["2011-06-22",10.7276,10.7463,10.4109,10.4891,941800.0],["2011-06-23",10.4854,10.6121,10.314,10.5898,462100.0],["2011-06-24",10.5935,10.7388,10.5003,10.6755,665400.0],["2011-06-27",10.7202,10.9847,10.6568,10.8767,1229100.0],["2011-06-28",10.9698,10.9698,10.7127,10.9102,807200.0],["2011-06-29",10.9139,11.2493,10.7053,10.7388,961100.0],["2011-06-30",10.7947,11.104,10.7686,11.0667,1320200.0],["2011-07-01",11.0406,11.3275,11.0145,11.2269,973900.0],["2011-07-05",11.335,11.3462,10.7723,10.9177,1088700.0],["2011-07-06",10.9437,10.9586,10.8059,10.9326,680100.0],["2011-07-07",11.0481,11.1002,10.8059,10.832,732400.0],["2011-07-08",10.75,10.8357,10.5823,10.7313,750400.0],["2011-07-11",10.6456,10.7872,10.6009,10.7313,653200.0],["2011-07-12",10.75,10.8059,10.5711,10.5748,789200.0],["2011-07-13",10.6196,10.7686,10.56,10.7127,1189000.0],["2011-07-14",10.6792,10.8506,10.5525,10.627,1465600.0],["2011-07-15",10.7202,10.8021,10.6456,10.7351,1313200.0],["2011-07-18",10.7053,10.8767,10.6941,10.8618,888500.0],["2011-07-19",10.8953,11.1561,10.8841,11.1114,960900.0],["2011-07-20",11.0704,11.1599,10.9288,11.063,982500.0],["2011-07-21",11.2157,11.3313,11.1599,11.2865,786700.0],["2011-07-22",11.3164,11.3164,11.0071,11.0145,994800.0],["2011-07-25",11.0891,11.2269,10.9288,11.1785,683300.0],["2011-07-26",11.3014,11.5735,11.2381,11.5697,1276700.0],["2011-07-27",11.7672,11.7672,11.335,11.5511,1902200.0],["2011-07-28",11.4654,11.8194,11.4505,11.6778,851200.0],["2011-07-29",11.6144,11.8529,11.6144,11.8194,1125900.0],["2011-08-01",11.9163,11.9759,11.6629,11.8082,1298700.0],["2011-08-02",11.797,11.797,11.4729,11.5027,1029500.0],["2011-08-03",11.4095,11.443,11.2456,11.4244,1812000.0],["2011-08-04",11.2456,11.2828,10.981,11.0704,2077000.0],["2011-08-05",11.1524,11.253,10.9437,11.0965,2350000.0],["2011-08-08",10.6457,10.6531,9.8445,9.9861,2852000.0],["2011-08-09",9.919,10.3774,9.7253,10.3476,2051600.0],["2011-08-10",10.1054,10.478,9.9638,10.1948,1961600.0],["2011-08-11",10.3923,10.668,10.3103,10.5115,1685100.0],["2011-08-12",10.4295,10.6978,10.3252,10.4929,1542900.0],["2011-08-15",10.5786,11.0928,10.5413,11.0816,962500.0],["2011-08-16",11.0294,11.1226,10.7239,10.7761,1572300.0],["2011-08-17",10.9624,11.0704,10.7612,10.9922,1167000.0],["2011-08-18",10.7202,10.8021,10.5339,10.7351,1446600.0],["2011-08-19",10.9177,10.9847,10.668,10.7351,1236200.0],["2011-08-22",10.8208,10.8841,10.6904,10.7463,695800.0],["2011-08-23",10.7798,10.9661,10.6307,10.9437,733800.0],["2011-08-24",10.899,11.1226,10.8357,11.0667,903500.0],["2011-08-25",11.0369,11.0369,10.6307,10.8133,1546600.0],["2011-08-26",10.8059,10.9475,10.5562,10.9251,1730700.0],["2011-08-29",11.0742,11.6629,11.0332,11.5772,1757800.0],["2011-08-30",11.4766,11.7374,11.4058,11.6703,913600.0],["2011-08-31",11.7784,11.8902,11.648,11.838,1889000.0],["2011-09-01",11.6144,11.8082,11.3089,11.3648,3177900.0],["2011-09-02",11.1338,11.2828,11.0369,11.2605,1651000.0],["2011-09-06",10.7574,11.104,10.7351,11.0183,751500.0],["2011-09-07",11.0667,11.3462,11.0481,11.2679,628200.0],["2011-09-08",11.1934,11.3424,11.1412,11.2567,1168900.0],["2011-09-09",11.1599,11.1636,10.6904,10.7015,1184000.0],["2011-09-12",10.5786,10.8208,10.5115,10.7984,1658800.0],["2011-09-13",10.7612,10.9139,10.6419,10.7835,1585600.0],["2011-09-14",10.7872,11.2008,10.709,11.0816,1657500.0],["2011-09-15",11.2642,11.4058,10.9512,11.0183,1102200.0],["2011-09-16",11.1226,11.3834,11.0593,11.3611,1138600.0],["2011-09-19",11.0294,11.1151,10.8506,11.0034,951300.0],["2011-09-20",10.9363,11.0071,10.7761,10.858,986900.0],["2011-09-21",10.858,10.9102,10.4705,10.4817,1406900.0],["2011-09-22",10.0048,10.0942,9.5017,9.6284,2640400.0],["2011-09-23",9.7141,9.9414,9.58,9.7476,2626400.0],["2011-09-26",9.8632,10.001,9.6135,9.7588,2903500.0],["2011-09-27",10.0755,10.0979,9.7961,9.8408,2186100.0],["2011-09-28",9.9377,10.0383,9.8147,9.8333,1252700.0],["2011-09-29",10.042,10.1612,9.7849,9.8781,1689500.0],["2011-09-30",9.7551,9.9041,9.6359,9.8557,1992400.0],["2011-10-03",9.9443,10.0946,9.7825,9.9289,2975600.0],["2011-10-04",9.8942,9.952,9.5706,9.8287,1700000.0],["2011-10-05",9.7863,9.8287,9.6014,9.7825,1253900.0],["2011-10-06",9.8364,10.4375,9.8326,10.4028,1763100.0],["2011-10-07",10.4375,10.4991,10.1871,10.1986,1082500.0],["2011-10-10",10.6378,10.6879,10.4991,10.5878,815900.0],["2011-10-11",10.5762,10.6841,10.1909,10.2872,1424600.0],["2011-10-12",10.4259,10.711,10.4028,10.6186,686500.0],["2011-10-13",10.3681,10.6032,10.3026,10.4606,1190600.0],["2011-10-14",10.661,10.7611,10.5762,10.7419,1203500.0],["2011-10-17",10.5955,10.7611,10.476,10.7419,1389500.0],["2011-10-18",10.8343,10.8883,10.6455,10.8459,2023400.0],["2011-10-19",10.8189,11.054,10.8112,10.9499,2678400.0],["2011-10-20",10.8035,10.896,10.5685,10.6725,2527500.0],["2011-10-21",10.8189,10.8883,10.792,10.8844,1079700.0],["2011-10-24",10.8266,11.0462,10.792,10.9808,1247700.0],["2011-10-25",10.9345,11.0771,10.8189,11.0308,1099600.0],["2011-10-26",11.0925,11.1387,10.842,10.9692,899000.0],["2011-10-27",11.1002,11.3044,10.5531,10.8921,2203800.0],["2011-10-28",10.9538,11.3468,10.8998,11.3044,878100.0],["2011-10-31",11.3352,11.4277,11.1695,11.1811,1334400.0],["2011-11-01",10.7611,10.9461,10.6918,10.792,731400.0],["2011-11-02",11.0231,11.0925,10.8112,10.9499,686500.0],["2011-11-03",10.9653,11.0116,10.8266,10.8844,749400.0],["2011-11-04",10.792,10.8035,10.6725,10.7804,840900.0],["2011-11-07",10.869,10.9114,10.4683,10.5878,1283400.0],["2011-11-08",10.6995,10.8844,10.6455,10.869,2397300.0],["2011-11-09",10.711,10.8459,10.6648,10.7842,2160500.0],["2011-11-10",10.6956,10.7033,10.3566,10.4914,1954100.0],["2011-11-11",10.5993,10.8266,10.5878,10.7534,1000000.0],["2011-11-14",10.5569,10.8343,10.5145,10.7881,1805700.0],["2011-11-15",10.7187,10.7881,10.6494,10.7265,861900.0],["2011-11-16",10.6378,10.738,10.5492,10.6147,1098300.0],["2011-11-17",10.6186,10.6687,10.2988,10.3489,893700.0],["2011-11-18",10.3836,10.4491,10.2294,10.2641,960000.0],["2011-11-21",10.1948,10.2448,9.8981,10.1524,1355700.0],["2011-11-22",10.1678,10.268,10.0561,10.1832,628700.0],["2011-11-23",9.9828,10.0098,9.8596,9.8981,899200.0],["2011-11-25",9.6746,10.0021,9.6515,9.8865,901900.0],["2011-11-28",10.1254,10.1716,9.979,10.0368,980800.0],["2011-11-29",10.0638,10.1485,9.9983,10.0137,932400.0],["2011-11-30",10.4645,10.5916,10.2371,10.3913,1713300.0],["2011-12-01",10.3527,10.5531,10.2949,10.3373,1410500.0],["2011-12-02",10.5145,10.5338,10.1485,10.3758,1300000.0],["2011-12-05",10.5955,10.7727,10.5723,10.7727,1655700.0],["2011-12-06",10.6725,10.6918,10.4799,10.5454,828800.0],["2011-12-07",10.4953,10.53,10.2025,10.241,1281900.0],["2011-12-08",10.1716,10.214,10.0214,10.0329,1443100.0],["2011-12-09",10.1138,10.2333,10.0676,10.0946,2089600.0],["2011-12-12",10.0753,10.1524,9.9597,10.006,1092200.0],["2011-12-13",10.1447,10.2063,9.8441,9.9173,1540600.0],["2011-12-14",9.9983,10.1447,9.9019,10.0137,1334600.0],["2011-12-15",10.241,10.3142,10.1639,10.2256,1605000.0],["2011-12-16",10.3604,10.4028,10.2294,10.3258,1631900.0],["2011-12-19",10.2718,10.2718,9.9366,9.9636,975100.0],["2011-12-20",10.1678,10.503,10.1293,10.4452,1086900.0],["2011-12-21",10.3797,10.476,10.2526,10.4683,1224900.0],["2011-12-22",10.4837,10.53,10.3643,10.4953,965300.0],["2011-12-23",10.476,10.5993,10.4298,10.5723,559000.0],["2011-12-27",10.738,10.9461,10.7033,10.9152,689000.0],["2011-12-28",10.8536,10.8536,10.5646,10.6494,836400.0],["2011-12-29",10.8035,10.8266,10.6147,10.7187,742500.0],["2011-12-30",10.634,10.6879,10.4876,10.53,775000.0],["2012-01-03",10.7033,10.9692,10.7033,10.923,1160000.0],["2012-01-04",10.9268,11.0154,10.842,10.8883,934800.0],["2012-01-05",10.8806,10.8806,10.5338,10.6995,1003000.0],["2012-01-06",10.7033,10.7226,10.399,10.4105,905000.0],["2012-01-09",10.6301,10.6417,10.4799,10.4953,958600.0],["2012-01-10",10.9538,11.0193,10.7765,10.7842,1197400.0],["2012-01-11",10.8151,10.842,10.6918,10.7997,1267300.0],["2012-01-12",10.8382,10.9962,10.8074,10.8652,1898300.0],["2012-01-13",10.5916,10.8305,10.5531,10.8228,1799000.0],["2012-01-17",10.9615,11.1657,10.8343,11.158,2722600.0],["2012-01-18",11.0308,11.4739,11.0,11.4238,1698100.0],["2012-01-19",11.3699,11.4778,11.3352,11.3853,1372000.0],["2012-01-20",11.2081,11.2774,11.1464,11.1734,1329000.0],["2012-01-23",11.2389,11.3159,11.0617,11.0771,1033800.0],["2012-01-24",11.0771,11.2312,11.0,11.2042,1457200.0],["2012-01-25",11.3583,11.3583,11.0732,11.1541,1862900.0],["2012-01-26",11.0963,11.1503,10.8266,10.8382,2539900.0],["2012-01-27",10.8652,10.9037,10.7496,10.7573,2822600.0],["2012-01-30",10.7496,10.7997,10.476,10.6764,1221000.0],["2012-01-31",10.7187,10.7958,10.53,10.7265,2954100.0],["2012-02-01",10.8266,10.8806,10.6533,10.6918,2116600.0],["2012-02-02",10.7072,10.7149,10.5415,10.5646,3316700.0],["2012-02-03",10.7804,10.8151,10.5377,10.5646,3560500.0],["2012-02-06",10.7188,10.7188,10.5223,10.5878,2591900.0],["2012-02-07",10.6995,10.7997,10.607,10.6687,3749400.0],["2012-02-08",10.9499,10.9653,10.5646,10.6571,3142200.0],["2012-02-09",10.6918,10.7342,10.5608,10.5955,2279400.0],["2012-02-10",10.5916,10.6918,10.5569,10.661,1663400.0],["2012-02-13",10.7997,10.8343,10.6725,10.7727,1423200.0],["2012-02-14",10.7457,10.8536,10.7342,10.8189,2271800.0],["2012-02-15",10.842,10.8883,10.6918,10.8189,2251200.0],["2012-02-16",10.9307,11.3005,10.8883,11.2659,2789200.0],["2012-02-17",11.3005,11.5317,11.2928,11.4739,1628100.0],["2012-02-21",11.5163,11.7205,11.4547,11.6627,1243700.0],["2012-02-22",11.6473,11.6743,11.4816,11.655,1533000.0],["2012-02-23",11.4701,11.4893,11.366,11.4469,1579600.0],["2012-02-24",11.5086,11.5394,11.366,11.4315,1928400.0],["2012-02-27",11.4123,11.4932,11.316,11.4161,901000.0],["2012-02-28",11.5009,11.6704,11.4701,11.6627,970900.0],["2012-02-29",11.6974,11.7513,11.3391,11.3391,2203800.0],["2012-03-01",11.5317,11.5548,11.4315,11.4701,946400.0],["2012-03-02",11.3969,11.5317,11.3429,11.4855,1137600.0],["2012-03-05",11.4161,11.4392,11.2389,11.4007,784900.0],["2012-03-06",11.2273,11.2851,11.0154,11.054,1904900.0],["2012-03-07",10.9923,11.3121,10.9615,11.2582,1097300.0],["2012-03-08",11.3853,11.5895,11.3159,11.5702,2400000.0],["2012-03-09",11.628,11.8322,11.6011,11.759,1550100.0],["2012-03-12",11.6049,11.6743,11.3468,11.5664,1238800.0],["2012-03-13",11.6935,11.8977,11.628,11.8554,1930100.0],["2012-03-14",11.7706,11.8245,11.5163,11.7051,1054600.0],["2012-03-15",11.7128,11.7475,11.4932,11.6126,1207700.0],["2012-03-16",11.7783,11.8592,11.7244,11.786,911800.0],["2012-03-19",11.7976,11.9671,11.7475,11.89,942400.0],["2012-03-20",11.7166,11.7976,11.6935,11.7359,784400.0],["2012-03-21",11.7167,11.9093,11.6165,11.7744,1119800.0],["2012-03-22",11.7513,11.7629,11.5009,11.5394,3088000.0],["2012-03-23",11.6011,11.6203,11.4585,11.5202,2409200.0],["2012-03-26",11.6011,11.8553,11.5741,11.8284,1037600.0],["2012-03-27",11.8091,12.0133,11.7783,11.9517,1891400.0],["2012-03-28",11.8785,11.8939,11.6049,11.6473,1863800.0],["2012-03-29",11.6396,11.8592,11.5972,11.8207,2446000.0],["2012-03-30",11.9902,12.021,11.7706,11.8014,1685500.0],["2012-04-02",11.8554,11.917,11.6974,11.8746,1743300.0],["2012-04-03",11.9247,11.9247,11.7089,11.8053,1144000.0],["2012-04-04",11.7744,11.7899,11.6666,11.7205,1658700.0],["2012-04-05",11.759,11.9247,11.7321,11.89,804300.0],["2012-04-09",11.7706,12.048,11.7128,12.0287,2045600.0],["2012-04-10",11.8592,11.9555,11.7552,11.813,2231300.0],["2012-04-11",11.9979,12.0673,11.8554,11.9131,1130700.0],["2012-04-12",11.9868,12.2176,11.9669,12.0067,1115500.0],["2012-04-13",12.0544,12.0703,11.9072,11.9112,709500.0],["2012-04-16",12.0863,12.1141,11.7241,11.8117,1095100.0],["2012-04-17",11.9151,11.935,11.346,11.4774,2093500.0],["2012-04-18",11.4137,11.4893,11.3142,11.4654,1805800.0],["2012-04-19",11.4853,11.4893,11.2625,11.3182,1206900.0],["2012-04-20",11.4137,11.541,11.3222,11.4774,1833900.0],["2012-04-23",11.3182,11.4137,11.2426,11.35,867600.0],["2012-04-24",11.5012,11.5211,11.2505,11.2744,1317700.0],["2012-04-25",11.3819,11.5291,11.2306,11.2943,2620300.0],["2012-04-26",11.2903,11.3182,11.1351,11.1709,2646200.0],["2012-04-27",11.2744,11.354,11.2068,11.3182,1288800.0],["2012-04-30",11.2903,11.3301,11.1192,11.3301,1326300.0],["2012-05-01",11.3301,11.4893,11.2625,11.3858,815600.0],["2012-05-02",11.3102,11.4933,11.2863,11.4933,1288200.0],["2012-05-03",11.4296,11.5331,11.1311,11.346,1811200.0],["2012-05-04",11.3182,11.3978,11.1988,11.3062,1297000.0],["2012-05-07",11.1391,11.3779,11.1391,11.346,1550000.0],["2012-05-08",11.2625,11.2864,11.0595,11.1391,1100300.0],["2012-05-09",10.9799,11.1431,10.9202,11.1033,1513000.0],["2012-05-10",10.9322,11.0515,10.8963,10.968,2185400.0],["2012-05-11",10.9521,11.0874,10.7173,10.7451,2021400.0],["2012-05-14",10.5501,10.5859,10.3193,10.3471,1992300.0],["2012-05-15",10.379,10.5024,10.2198,10.2715,1307000.0],["2012-05-16",10.5223,10.5262,10.2397,10.2875,1317200.0],["2012-05-17",10.2914,10.3272,10.0526,10.0686,1374000.0],["2012-05-18",10.0725,10.184,9.9969,10.1362,1606000.0],["2012-05-21",10.1004,10.1322,9.9532,10.0487,1511800.0],["2012-05-22",10.0089,10.1561,9.9492,9.989,1448500.0],["2012-05-23",9.981,9.989,9.587,9.8218,1815300.0],["2012-05-24",9.9333,9.9333,9.5592,9.6825,1516000.0],["2012-05-25",9.7502,9.8935,9.6865,9.7661,1665600.0],["2012-05-29",10.0964,10.1084,9.8059,9.8736,1419700.0],["2012-05-30",9.6786,9.7621,9.4278,9.4676,3617300.0],["2012-05-31",9.2806,9.4676,9.1891,9.4,3782600.0],["2012-06-01",9.2488,9.5035,9.2488,9.4278,2974600.0],["2012-06-04",9.4517,9.5114,9.392,9.4278,2245800.0],["2012-06-05",9.4875,9.5114,9.3721,9.4398,2706800.0],["2012-06-06",9.5273,9.5273,9.2687,9.3323,2486800.0],["2012-06-07",9.388,9.5472,9.388,9.4836,1384900.0],["2012-06-08",9.2647,9.388,9.2169,9.3681,2036900.0],["2012-06-11",9.5273,9.5512,9.3681,9.396,1483600.0],["2012-06-12",9.4637,9.5711,9.4637,9.5074,1887700.0],["2012-06-13",9.4836,9.5711,9.2647,9.3045,1249600.0],["2012-06-14",9.2846,9.3323,9.1731,9.3244,1460900.0],["2012-06-15",9.3761,9.404,9.2488,9.3721,1488900.0],["2012-06-18",9.2209,9.4159,9.209,9.3801,1899600.0],["2012-06-19",9.4597,9.794,9.4119,9.7383,3205800.0],["2012-06-20",9.7104,9.7462,9.6149,9.7223,2088400.0],["2012-06-21",9.6945,9.6945,9.3602,9.3642,1290700.0],["2012-06-22",9.4517,9.5393,9.404,9.4159,1356500.0],["2012-06-25",9.3045,9.3721,9.1493,9.2766,951400.0],["2012-06-26",9.3562,9.5273,9.2806,9.4875,1210500.0],["2012-06-27",9.4557,9.5393,9.3801,9.4597,912900.0],["2012-06-28",9.3562,9.4716,9.2965,9.4079,1036100.0],["2012-06-29",9.6825,9.8736,9.583,9.8457,1670600.0],["2012-07-02",9.9452,10.2238,9.8616,10.2118,1510200.0],["2012-07-03",10.2357,10.2397,10.1362,10.1919,1158700.0],["2012-07-05",10.1084,10.2039,9.9731,10.0686,1502800.0],["2012-07-06",9.977,10.0487,9.8457,10.0487,1568200.0],["2012-07-09",10.1004,10.1004,9.9731,9.9969,1220700.0],["2012-07-10",10.1243,10.2516,9.9969,10.0527,2183800.0],["2012-07-11",10.0168,10.1044,9.8338,9.9094,1943200.0],["2012-07-12",9.6228,9.8258,9.5751,9.7383,1797300.0],["2012-07-13",9.6706,9.7184,9.4716,9.4955,2644400.0],["2012-07-16",9.4676,9.4836,9.2806,9.3562,2425600.0],["2012-07-17",9.4398,9.5035,9.3681,9.4875,2540600.0],["2012-07-18",9.4597,9.6587,9.3045,9.5552,3252800.0],["2012-07-19",9.5552,9.583,9.388,9.392,2620100.0],["2012-07-20",9.3164,9.3363,9.1851,9.2328,1927600.0],["2012-07-23",9.1652,9.1692,8.9861,9.0179,1344200.0],["2012-07-24",9.0776,9.1055,8.8627,8.9383,1357200.0],["2012-07-25",8.9662,8.9662,8.7632,8.819,2106300.0],["2012-07-26",9.0577,9.2289,9.006,9.201,2686000.0],["2012-07-27",9.4159,9.4239,9.2289,9.3801,1731200.0],["2012-07-30",9.2209,9.3403,9.193,9.3204,1118300.0],["2012-07-31",9.3124,9.3244,9.1771,9.2925,1828300.0],["2012-08-01",9.3443,9.4557,9.2806,9.3841,1052200.0],["2012-08-02",9.2886,9.4318,9.205,9.3164,1199400.0],["2012-08-03",9.5273,9.6587,9.5154,9.5671,1281700.0],["2012-08-06",9.5631,9.6985,9.5631,9.6467,1110400.0],["2012-08-07",9.7343,9.79,9.5711,9.591,1089800.0],["2012-08-08",9.5552,9.7462,9.5234,9.7024,1093800.0],["2012-08-09",9.7024,9.8417,9.7024,9.7781,834300.0],["2012-08-10",9.7462,9.9731,9.7263,9.9492,1262600.0],["2012-08-13",9.8457,9.8696,9.6587,9.7502,1334800.0],["2012-08-14",9.7582,9.8298,9.7303,9.7422,1633200.0],["2012-08-15",9.7621,9.8457,9.6149,9.8218,1685800.0],["2012-08-16",9.8218,9.8298,9.6786,9.8218,1357300.0],["2012-08-17",9.7979,9.8656,9.7343,9.8139,1379300.0],["2012-08-20",9.8178,9.8178,9.6348,9.6666,1396000.0],["2012-08-21",9.5791,9.6109,9.1493,9.2886,3342500.0],["2012-08-22",9.3403,9.3801,9.1095,9.1214,2935800.0],["2012-08-23",9.1532,9.1532,8.998,9.0538,1711900.0],["2012-08-24",9.0538,9.1015,8.9264,8.9463,2892600.0],["2012-08-27",8.9463,8.9702,8.8866,8.9145,1381700.0],["2012-08-28",8.8389,8.9145,8.7274,8.7314,1380800.0],["2012-08-29",8.7911,8.7911,8.5722,8.604,1382100.0],["2012-08-30",8.5961,8.604,8.4449,8.4966,1670600.0],["2012-08-31",8.5563,8.5603,8.3692,8.5046,1737200.0],["2012-09-04",8.7195,8.7274,8.5444,8.6001,2169900.0],["2012-09-05",8.6558,8.7155,8.6041,8.7035,1273900.0],["2012-09-06",8.803,9.0299,8.6996,8.9463,2856000.0],["2012-09-07",9.0179,9.1254,8.9821,9.0896,1631000.0],["2012-09-10",8.9582,9.0498,8.9105,8.9344,1578000.0],["2012-09-11",8.8946,9.0816,8.8349,9.0498,1440800.0],["2012-09-12",9.1294,9.2328,9.0378,9.1811,2619600.0],["2012-09-13",9.1771,9.193,9.0498,9.0936,2962100.0],["2012-09-14",9.1174,9.1532,9.01,9.0498,3684700.0],["2012-09-17",8.9901,9.0816,8.9025,8.9304,2051300.0],["2012-09-18",8.9463,8.9463,8.7752,8.8508,2788700.0],["2012-09-19",8.8707,8.8747,8.7712,8.819,2193500.0],["2012-09-20",8.6558,8.7354,8.5125,8.7035,2419700.0],["2012-09-21",8.6399,8.803,8.6279,8.6996,1305400.0],["2012-09-24",8.6836,8.7115,8.5961,8.6598,1131400.0],["2012-09-25",8.7314,8.7354,8.5563,8.5563,1840700.0],["2012-09-26",8.5802,8.5921,8.4528,8.5802,1811200.0],["2012-09-27",8.62,8.6359,8.4648,8.5324,2028100.0],["2012-09-28",8.4449,8.7394,8.4051,8.6518,2092600.0],["2012-10-01",8.6399,8.8269,8.6399,8.7553,1706600.0],["2012-10-02",8.7513,8.811,8.6558,8.6916,1356000.0],["2012-10-03",8.7354,8.7354,8.4886,8.5643,2098700.0],["2012-10-04",8.5643,8.8349,8.5364,8.7632,2006400.0],["2012-10-05",8.8269,8.9503,8.819,8.8985,1643100.0],["2012-10-08",8.9224,8.9582,8.7871,8.9145,1265500.0],["2012-10-09",8.8786,8.9065,8.7314,8.7991,1192700.0],["2012-10-10",8.7831,8.7911,8.6916,8.7314,1744600.0],["2012-10-11",8.8468,8.8707,8.7632,8.7831,1484600.0],["2012-10-12",8.803,8.8667,8.6637,8.6797,995700.0],["2012-10-15",8.7831,8.7951,8.6757,8.6956,2308300.0],["2012-10-16",8.7593,8.8667,8.6797,8.8508,1944800.0],["2012-10-17",8.8866,8.9184,8.7712,8.8349,2372100.0],["2012-10-18",8.8747,8.9105,8.7672,8.8309,2139400.0],["2012-10-19",8.8269,8.8389,8.6757,8.6876,1235200.0],["2012-10-22",8.6637,8.7234,8.62,8.7075,2236700.0],["2012-10-23",8.6279,8.6876,8.5722,8.5961,1885300.0],["2012-10-24",8.6876,8.7274,8.5046,8.5364,1841000.0],["2012-10-25",8.5324,8.616,8.4886,8.5842,1671300.0],["2012-10-26",8.5284,8.6239,8.4727,8.5523,1646900.0],["2012-10-31",8.6319,8.8349,8.5722,8.7632,2008500.0],["2012-11-01",8.7433,8.9344,8.7155,8.8468,947500.0],["2012-11-02",8.9781,8.9781,8.6836,8.7354,901900.0],["2012-11-05",8.7553,8.7911,8.6558,8.6757,1675900.0],["2012-11-06",8.8985,9.0577,8.8349,9.0498,2089400.0],["2012-11-07",9.0179,9.1652,8.9821,9.1493,2827100.0],["2012-11-08",9.2169,9.2806,9.0458,9.1294,2370000.0],["2012-11-09",9.0378,9.1453,9.0219,9.1134,1678800.0],["2012-11-12",9.1453,9.3085,9.1373,9.2925,1361100.0],["2012-11-13",9.201,9.2766,9.1294,9.1891,1852200.0],["2012-11-14",9.1811,9.2209,9.1294,9.1771,986100.0],["2012-11-15",9.1811,9.1811,9.0299,9.0577,784800.0],["2012-11-16",9.0657,9.0697,8.9105,9.0339,1526800.0],["2012-11-19",9.0736,9.197,9.0577,9.193,1181700.0],["2012-11-20",9.201,9.2766,9.1572,9.2328,556000.0],["2012-11-21",9.0657,9.1254,8.9941,9.1254,1623000.0],["2012-11-23",9.0737,9.2647,9.0418,9.2647,856100.0],["2012-11-26",9.0219,9.0299,8.7951,8.8548,2140500.0],["2012-11-27",8.8548,8.8946,8.7871,8.8389,1459300.0],["2012-11-28",8.7075,8.9344,8.7075,8.9304,845800.0],["2012-11-29",8.8428,8.9742,8.807,8.9423,1182500.0],["2012-11-30",8.7394,8.7991,8.6757,8.7314,1983200.0],["2012-12-03",8.6239,8.6677,8.4369,8.4807,1809700.0],["2012-12-04",8.5125,8.5284,8.3852,8.425,1895400.0],["2012-12-05",8.6836,8.7234,8.608,8.6677,1670200.0],["2012-12-06",8.5921,8.6996,8.5842,8.6558,1424000.0],["2012-12-07",8.6876,8.7274,8.6558,8.7195,720800.0],["2012-12-10",8.6518,8.7632,8.6359,8.6478,1177500.0],["2012-12-11",8.6438,8.7712,8.6438,8.7473,1231200.0],["2012-12-12",8.6836,8.7672,8.6359,8.7473,1291200.0],["2012-12-13",8.7234,8.8667,8.7035,8.819,1142900.0],["2012-12-14",8.7911,8.9781,8.7075,8.9423,1175800.0],["2012-12-17",8.9224,8.998,8.811,8.8866,1938500.0],["2012-12-18",8.8468,9.0179,8.815,9.014,982600.0],["2012-12-19",9.0657,9.2925,9.0259,9.201,1167300.0],["2012-12-20",9.193,9.388,9.1214,9.3443,1951900.0],["2012-12-21",9.3204,9.3602,9.2527,9.3403,1446900.0],["2012-12-24",8.998,9.3204,8.998,9.201,336400.0],["2012-12-26",9.4836,9.5671,9.404,9.4278,2062800.0],["2012-12-27",9.4875,9.5074,9.3443,9.4995,1257900.0],["2012-12-28",9.404,9.6109,9.388,9.583,1483700.0],["2012-12-31",9.5114,9.6109,9.4517,9.5751,1002000.0],["2013-01-02",9.6268,9.798,9.599,9.6786,2061300.0],["2013-01-03",9.7303,9.8576,9.6666,9.798,1111400.0],["2013-01-04",9.6945,9.8179,9.6069,9.798,912800.0],["2013-01-07",9.798,9.8656,9.7661,9.8497,707800.0],["2013-01-08",9.7462,9.8298,9.7144,9.8298,745900.0],["2013-01-09",9.7184,9.798,9.6945,9.7462,926100.0],["2013-01-10",9.8178,9.8974,9.7741,9.8775,896400.0],["2013-01-11",9.9651,9.981,9.8736,9.9571,1111800.0],["2013-01-14",10.0726,10.1004,9.9213,10.0924,914200.0],["2013-01-15",10.0527,10.1163,10.0288,10.1123,973600.0],["2013-01-16",10.0646,10.1959,9.989,10.18,1454000.0],["2013-01-17",10.2198,10.3113,10.1163,10.2636,1957200.0],["2013-01-18",10.1163,10.1681,10.0208,10.0924,2668900.0],["2013-01-22",10.008,10.1228,9.9588,10.0982,2549600.0],["2013-01-23",10.131,10.1925,10.1105,10.1433,1235400.0],["2013-01-24",10.2253,10.3606,10.1023,10.1269,1259100.0],["2013-01-25",10.1597,10.2335,10.0326,10.0982,559000.0],["2013-01-28",10.172,10.213,10.1105,10.1351,931500.0],["2013-01-29",10.213,10.3196,10.1187,10.2786,1116400.0],["2013-01-30",10.2827,10.2991,10.1761,10.2417,869800.0],["2013-01-31",10.2827,10.3729,10.213,10.3237,1272500.0],["2013-02-01",10.377,10.4754,10.3319,10.418,1056700.0],["2013-02-04",10.4262,10.4508,10.3442,10.3893,924900.0],["2013-02-05",10.4016,10.5123,10.3688,10.4344,781900.0],["2013-02-06",10.3852,10.4795,10.295,10.4016,1165100.0],["2013-02-07",10.5246,10.5369,10.3483,10.4467,900900.0],["2013-02-08",10.5451,10.5451,10.336,10.4303,733300.0],["2013-02-11",10.3934,10.4836,10.3729,10.4631,618800.0],["2013-02-12",10.4303,10.459,10.295,10.4139,663100.0],["2013-02-13",10.4221,10.5492,10.3811,10.5,1146100.0],["2013-02-14",10.5,10.5,10.3319,10.4057,1369400.0],["2013-02-15",10.2827,10.3401,10.0654,10.1433,1293300.0],["2013-02-19",10.1474,10.3114,10.1105,10.2868,1383500.0],["2013-02-20",10.2827,10.336,10.0449,10.0613,1473000.0],["2013-02-21",10.0818,10.1679,9.9875,10.0531,1433400.0],["2013-02-22",10.1146,10.1802,9.9342,10.0162,1589100.0],["2013-02-25",10.4467,10.5533,10.2786,10.3237,1659400.0],["2013-02-26",10.4713,10.6681,10.3893,10.6517,2375000.0],["2013-02-27",10.7091,10.9141,10.6927,10.9018,2079400.0],["2013-02-28",10.8362,10.9469,10.787,10.8075,1095800.0],["2013-03-01",10.7501,10.8977,10.6845,10.8895,1737600.0],["2013-03-04",10.8608,10.9223,10.8157,10.8936,902600.0],["2013-03-05",10.9305,10.9961,10.869,10.8977,1490400.0],["2013-03-06",11.0002,11.0986,10.951,11.0248,1073800.0],["2013-03-07",10.992,11.1724,10.9674,11.1478,848200.0],["2013-03-08",11.2175,11.3323,11.1888,11.2749,1093800.0],["2013-03-11",11.3446,11.361,11.2421,11.3405,1535000.0],["2013-03-12",11.3118,11.3405,11.1437,11.1724,909600.0],["2013-03-13",11.2052,11.2134,10.992,11.0125,1755500.0],["2013-03-14",11.0576,11.0658,10.8485,10.9059,2091800.0],["2013-03-15",10.9223,10.9592,10.8034,10.8485,1283300.0],["2013-03-18",10.8444,10.9346,10.7665,10.8731,1207100.0],["2013-03-19",10.8895,10.9797,10.7296,10.828,1442600.0],["2013-03-20",10.8936,10.9469,10.7993,10.8157,1080000.0],["2013-03-21",10.7993,10.8321,10.6763,10.7091,1028100.0],["2013-03-22",10.7501,10.8731,10.6722,10.869,931000.0],["2013-03-25",10.8485,10.9633,10.6927,10.7214,909100.0],["2013-03-26",10.7952,10.9592,10.7829,10.8772,839100.0],["2013-03-27",10.7788,10.9264,10.7788,10.8567,759300.0],["2013-03-28",10.9223,10.9715,10.7829,10.9387,898400.0],["2013-04-01",10.9059,10.9756,10.7706,10.7952,742600.0],["2013-04-02",10.8198,10.8198,10.6763,10.6845,1280500.0],["2013-04-03",10.7214,10.8157,10.582,10.6189,793600.0],["2013-04-04",10.6312,10.6968,10.5738,10.6189,686400.0],["2013-04-05",10.459,10.541,10.3565,10.5041,1242200.0],["2013-04-08",10.5779,10.7419,10.4508,10.7296,993800.0],["2013-04-09",10.746,10.7542,10.6107,10.6558,1254900.0],["2013-04-10",10.7952,10.9141,10.787,10.91,1138200.0],["2013-04-11",10.9141,11.0207,10.7091,10.7624,999200.0],["2013-04-12",10.8731,10.9715,10.6804,10.9223,941800.0],["2013-04-15",10.8075,10.9059,10.6107,10.6271,1192700.0],["2013-04-16",10.7542,10.992,10.7214,10.9879,1135700.0],["2013-04-17",10.9668,11.0342,10.8533,10.8743,1830900.0],["2013-04-18",10.9206,10.9626,10.7523,10.8154,613100.0],["2013-04-19",10.8953,11.0426,10.8112,10.8785,991500.0],["2013-04-22",10.95,11.0215,10.828,11.0047,1288700.0],["2013-04-23",11.0888,11.1183,10.9458,11.093,887500.0],["2013-04-24",11.0846,11.1856,11.0804,11.1561,474300.0],["2013-04-25",11.1604,11.3581,11.1057,11.3328,942100.0],["2013-04-26",11.2234,11.2655,10.9921,11.0426,684600.0],["2013-04-29",11.1435,11.1435,10.9584,11.0888,759700.0],["2013-04-30",11.093,11.2529,10.9837,11.1814,1334900.0],["2013-05-01",11.1856,11.215,11.0888,11.1646,580900.0],["2013-05-02",11.194,11.3076,11.1351,11.2192,815700.0],["2013-05-03",11.3076,11.4254,11.2613,11.2781,878500.0],["2013-05-06",11.2823,11.3791,11.2108,11.2487,757400.0],["2013-05-07",11.093,11.1688,10.8785,11.0468,1232800.0],["2013-05-08",11.0468,11.1856,11.0215,11.1856,1034700.0],["2013-05-09",11.1688,11.173,10.9668,10.9921,1745200.0],["2013-05-10",11.0005,11.0257,10.8322,10.9668,1452100.0],["2013-05-13",11.0552,11.1688,10.9711,11.1477,944800.0],["2013-05-14",11.0846,11.215,11.0846,11.1898,973600.0],["2013-05-15",11.1646,11.295,11.1477,11.295,983000.0],["2013-05-16",11.2739,11.3328,11.1477,11.1603,912100.0],["2013-05-17",11.1099,11.1561,11.0552,11.1561,733900.0],["2013-05-20",11.1604,11.2361,11.1183,11.1814,668400.0],["2013-05-21",11.1057,11.1856,11.0215,11.1603,932600.0],["2013-05-22",11.2066,11.3118,11.0552,11.1141,912600.0],["2013-05-23",11.0762,11.2108,10.9837,11.1646,1131500.0],["2013-05-24",11.2066,11.2697,11.0426,11.2613,856600.0],["2013-05-28",11.2697,11.3581,11.1603,11.1898,762500.0],["2013-05-29",11.0972,11.0972,10.7018,10.7271,1071000.0],["2013-05-30",10.7186,10.7397,10.5209,10.6513,851900.0],["2013-05-31",10.6598,10.6598,10.3022,10.3947,1790400.0],["2013-06-03",10.3611,10.5798,10.2559,10.5546,811100.0],["2013-06-04",10.6261,10.6892,10.4999,10.6555,1065600.0],["2013-06-05",10.6976,10.7271,10.5336,10.6261,1270700.0],["2013-06-06",10.5714,10.7018,10.4284,10.7018,1084800.0],["2013-06-07",10.4536,10.5462,10.3527,10.5041,723000.0],["2013-06-10",10.4116,10.6976,10.3989,10.6555,1502800.0],["2013-06-11",10.3821,10.5083,10.2769,10.3443,1125200.0],["2013-06-12",10.3148,10.3653,10.0582,10.1676,1081200.0],["2013-06-13",10.1255,10.3737,10.1255,10.3232,1306400.0],["2013-06-14",10.3779,10.4705,10.2433,10.2643,1033400.0],["2013-06-17",10.2433,10.3821,10.0919,10.1507,1349000.0],["2013-06-18",10.1381,10.2475,10.0203,10.1676,1048100.0],["2013-06-19",10.2181,10.3106,9.9068,9.932,1926000.0],["2013-06-20",9.5282,9.6123,9.2042,9.2547,3255800.0],["2013-06-21",9.3262,9.3346,9.0864,9.1453,3632400.0],["2013-06-24",9.0065,9.301,8.9266,9.2127,1419600.0],["2013-06-25",9.2673,9.444,9.1075,9.423,1853100.0],["2013-06-26",9.4398,9.5744,9.423,9.5155,1392800.0],["2013-06-27",9.4903,9.7385,9.4356,9.709,1180400.0],["2013-06-28",9.4566,9.6249,9.3977,9.5997,1891200.0],["2013-07-01",9.6123,9.7343,9.5113,9.5408,1127400.0],["2013-07-02",9.4861,9.5282,9.1369,9.2042,1676900.0],["2013-07-03",9.0738,9.2631,9.0654,9.1159,1551200.0],["2013-07-05",9.0486,9.1243,8.8383,8.956,1865900.0],["2013-07-08",8.9855,9.0991,8.9476,9.036,1293000.0],["2013-07-09",9.1159,9.1411,8.9813,9.0991,1352100.0],["2013-07-10",8.9645,9.0149,8.7541,8.8004,1279600.0],["2013-07-11",8.8593,8.935,8.7331,8.935,1444900.0],["2013-07-12",8.9518,8.9813,8.7331,8.7878,1275700.0],["2013-07-15",8.8088,9.0612,8.7752,9.0065,1438300.0],["2013-07-16",9.0444,9.1159,8.9813,9.1159,2322200.0],["2013-07-17",9.1832,9.2211,9.0528,9.1075,1401700.0],["2013-07-18",9.0486,9.1622,9.0444,9.1117,1428100.0],["2013-07-19",9.0654,9.1916,9.0234,9.1496,724400.0],["2013-07-22",9.1832,9.4566,9.1664,9.3725,1809300.0],["2013-07-23",9.4398,9.5155,9.3809,9.444,1695500.0],["2013-07-24",9.2253,9.2379,9.0738,9.179,2538400.0],["2013-07-25",9.0738,9.2421,9.0738,9.2127,1295200.0],["2013-07-26",9.179,9.4146,9.1664,9.402,2156800.0],["2013-07-29",9.3473,9.3473,9.1411,9.2169,1074200.0],["2013-07-30",9.2253,9.2547,9.1706,9.2337,1917000.0],["2013-07-31",9.158,9.2211,8.9182,9.0318,1625600.0],["2013-08-01",9.0738,9.1201,8.8635,8.9603,1650200.0],["2013-08-02",8.9308,9.1832,8.9014,9.1117,1548000.0],["2013-08-05",9.0107,9.0991,8.9687,9.0612,878300.0],["2013-08-06",9.1117,9.1411,8.8298,8.9266,1004000.0],["2013-08-07",8.8383,8.9939,8.8046,8.9056,946800.0],["2013-08-08",8.956,9.2337,8.8887,9.158,1329300.0],["2013-08-09",9.1495,9.3136,9.1285,9.1664,850500.0],["2013-08-12",9.1832,9.3178,9.1664,9.2084,1159200.0],["2013-08-13",9.179,9.2042,9.0907,9.1033,1255000.0],["2013-08-14",9.1075,9.1832,8.9855,9.0276,1429900.0],["2013-08-15",8.8425,9.0065,8.8214,8.9476,1645900.0],["2013-08-16",8.8803,8.9476,8.691,8.7121,1818200.0],["2013-08-19",8.67,8.6952,8.4681,8.4975,1159500.0],["2013-08-20",8.4723,8.5606,8.4134,8.447,1176100.0],["2013-08-21",8.2872,8.4176,8.2872,8.325,1176300.0],["2013-08-22",8.3419,8.3881,8.3208,8.3461,2053900.0],["2013-08-23",8.4302,8.5101,8.3713,8.4933,3243300.0],["2013-08-26",8.4933,8.5101,8.2704,8.2788,1663100.0],["2013-08-27",8.2577,8.3335,8.2199,8.2998,2271600.0],["2013-08-28",8.3292,8.3839,8.2115,8.3461,2036400.0],["2013-08-29",8.304,8.447,8.304,8.3713,1684100.0],["2013-08-30",8.3713,8.3923,8.1988,8.2998,1781900.0],["2013-09-03",8.3792,8.4511,8.3243,8.3412,1486100.0],["2013-09-04",8.337,8.6666,8.337,8.6243,2127400.0],["2013-09-05",8.7173,8.8779,8.6624,8.8694,2211300.0],["2013-09-06",8.9919,9.161,8.9412,9.0638,2614200.0],["2013-09-09",9.1441,9.4272,9.1187,9.406,2660800.0],["2013-09-10",9.3765,9.4863,9.3427,9.4356,1358500.0],["2013-09-11",9.4272,9.4779,9.3046,9.4314,1451000.0],["2013-09-12",9.5117,9.5455,9.2582,9.2962,1570800.0],["2013-09-13",9.3638,9.4272,9.2877,9.4145,1245000.0],["2013-09-16",9.6004,9.6258,9.4441,9.4694,1108900.0],["2013-09-17",9.5497,9.592,9.461,9.5159,1336800.0],["2013-09-18",9.5751,9.7272,9.4314,9.6934,1154000.0],["2013-09-19",9.7483,9.7568,9.592,9.7314,1249200.0],["2013-09-20",9.7441,9.7948,9.5201,9.5582,1389500.0],["2013-09-23",9.5877,9.6511,9.4652,9.5286,973200.0],["2013-09-24",9.6638,9.9596,9.6342,9.93,1584700.0],["2013-09-25",9.7145,9.7272,9.5286,9.5751,2447200.0],["2013-09-26",9.592,9.6047,9.4948,9.5751,1143100.0],["2013-09-27",9.5075,9.537,9.3934,9.4356,915700.0],["2013-09-30",9.499,9.5075,9.3934,9.4821,1194700.0],["2013-10-01",9.4272,9.5413,9.3722,9.537,728200.0],["2013-10-02",9.537,9.6004,9.4568,9.461,1991300.0],["2013-10-03",9.4694,9.5032,9.4145,9.4483,3496200.0],["2013-10-04",9.4103,9.4187,9.1905,9.237,3062800.0],["2013-10-07",9.1145,9.1694,9.0046,9.0722,1765400.0],["2013-10-08",9.0891,9.0891,8.8863,8.9074,1402800.0],["2013-10-09",8.9919,9.292,8.9793,9.1905,2043400.0],["2013-10-10",9.2793,9.4356,9.2666,9.4018,837200.0],["2013-10-11",9.4145,9.6215,9.3891,9.5835,1090100.0],["2013-10-14",9.5075,9.5201,9.3596,9.4272,1438800.0],["2013-10-15",9.3173,9.3427,9.1736,9.1779,1323800.0],["2013-10-16",9.3596,9.4145,9.3004,9.3596,2192400.0],["2013-10-17",9.4314,9.4356,9.3046,9.3849,1019000.0],["2013-10-18",9.3722,9.3976,9.2877,9.3089,2119700.0],["2013-10-21",9.4314,9.6892,9.3807,9.6849,1888900.0],["2013-10-22",9.6215,9.7356,9.6089,9.6934,1164900.0],["2013-10-23",9.63,9.6427,9.5286,9.6089,1843500.0],["2013-10-24",9.6004,9.6469,9.5286,9.6258,1329800.0],["2013-10-25",9.5413,9.5624,9.499,9.5455,1265700.0],["2013-10-28",9.5455,9.63,9.5075,9.5413,1064400.0],["2013-10-29",9.5539,9.5751,9.4737,9.5624,1792400.0],["2013-10-30",9.5328,9.6427,9.5117,9.6384,1460700.0],["2013-10-31",9.5582,9.6342,9.3638,9.3722,1265500.0],["2013-11-01",8.9032,9.0722,8.9032,8.9793,1277600.0],["2013-11-04",9.0342,9.1145,8.9835,9.0215,1342900.0],["2013-11-05",8.8525,8.9286,8.7553,8.7595,1298100.0],["2013-11-06",8.7046,8.768,8.6624,8.6919,1805100.0],["2013-11-07",8.5736,8.5821,8.2652,8.3074,2266500.0],["2013-11-08",8.2652,8.3708,8.1553,8.3666,2377900.0],["2013-11-11",8.3623,8.4046,8.3032,8.3666,1725300.0],["2013-11-12",8.1637,8.2271,8.0961,8.113,1997500.0],["2013-11-13",8.113,8.2102,8.0666,8.2018,697800.0],["2013-11-14",8.1722,8.2313,8.1088,8.206,1415700.0],["2013-11-15",8.2018,8.3961,8.1722,8.3032,599300.0],["2013-11-18",8.4595,8.4722,8.3666,8.3666,1191200.0],["2013-11-19",8.544,8.544,8.2187,8.2187,2617400.0],["2013-11-20",8.2609,8.3243,8.0919,8.1468,1595200.0],["2013-11-21",8.1933,8.2356,8.1468,8.2018,1501400.0],["2013-11-22",8.2905,8.3201,8.2271,8.2609,1269400.0],["2013-11-25",8.3074,8.3328,8.2187,8.2356,1057700.0],["2013-11-26",8.1553,8.2356,8.0792,8.1891,1443200.0],["2013-11-27",8.1722,8.1849,8.0243,8.113,1550700.0],["2013-11-29",8.1299,8.2356,8.1046,8.2229,1407900.0],["2013-12-02",7.9989,8.1088,7.7919,7.8299,1662800.0],["2013-12-03",7.8215,7.8426,7.6567,7.6947,2209000.0],["2013-12-04",7.7074,7.8511,7.6398,7.8426,1315900.0],["2013-12-05",7.7243,7.8806,7.7201,7.8257,1029200.0],["2013-12-06",8.0158,8.1257,7.906,8.0877,1266500.0],["2013-12-09",8.1299,8.1342,7.9482,7.9736,1260500.0],["2013-12-10",7.9398,7.9736,7.8764,7.906,977900.0],["2013-12-11",7.8046,7.8172,7.6567,7.682,1382100.0],["2013-12-12",7.6398,7.6778,7.6186,7.6482,1291800.0],["2013-12-13",7.682,7.6947,7.5679,7.5806,901600.0],["2013-12-16",7.7496,7.9271,7.7327,7.8764,1704200.0],["2013-12-17",7.8342,7.8933,7.8003,7.8299,2084900.0],["2013-12-18",7.7623,7.851,7.6017,7.7708,1675400.0],["2013-12-19",7.737,7.8426,7.6609,7.8046,1612300.0],["2013-12-20",7.8046,7.813,7.7032,7.7539,2256800.0],["2013-12-23",7.8722,7.9778,7.7623,7.9609,1802400.0],["2013-12-24",7.982,8.0243,7.8553,7.8595,282700.0],["2013-12-26",7.9187,7.9187,7.8257,7.8764,587500.0],["2013-12-27",7.9313,8.0032,7.9102,7.9947,1586600.0],["2013-12-30",8.0074,8.1511,8.0032,8.1215,1454100.0],["2013-12-31",8.1342,8.1722,8.0201,8.1215,971300.0],["2014-01-02",7.9653,8.0597,7.9009,7.9824,1574700.0],["2014-01-03",8.3129,8.3472,8.1884,8.2485,1424800.0],["2014-01-06",8.2099,8.2399,8.1541,8.1627,1822200.0],["2014-01-07",8.3301,8.3858,8.2399,8.3429,2244000.0],["2014-01-08",8.3258,8.3944,8.2657,8.2914,1701100.0],["2014-01-09",8.2614,8.2743,8.1498,8.2657,1276900.0],["2014-01-10",8.3258,8.5232,8.3129,8.4931,1795100.0],["2014-01-13",8.4588,8.5318,8.3172,8.3429,1077100.0],["2014-01-14",8.403,8.5961,8.403,8.5275,1679300.0],["2014-01-15",8.6133,8.6391,8.5704,8.5961,1295900.0],["2014-01-16",8.609,8.6648,8.5918,8.6262,1688700.0],["2014-01-17",8.5918,8.6605,8.4931,8.5318,1085700.0],["2014-01-21",8.4846,8.5446,8.4545,8.5017,1227100.0],["2014-01-22",8.5918,8.6777,8.5618,8.6777,1334200.0],["2014-01-23",8.6305,8.6648,8.5318,8.609,3180300.0],["2014-01-24",8.4202,8.5017,8.3644,8.3687,3800400.0],["2014-01-27",8.2957,8.3601,8.1241,8.1584,6758300.0],["2014-01-28",8.1627,8.2228,8.1069,8.1798,3431500.0],["2014-01-29",8.0125,8.0253,7.8709,7.9095,1957200.0],["2014-01-30",7.9438,8.2099,7.9181,8.167,3654700.0],["2014-01-31",8.0897,8.2528,8.064,8.1541,3803600.0],["2014-02-03",8.1455,8.2228,7.8923,7.9524,3812100.0],["2014-02-04",7.9824,8.0382,7.9266,7.9953,1705900.0],["2014-02-05",7.8923,8.0811,7.888,8.064,6236500.0],["2014-02-06",8.0854,8.1841,7.9781,7.9953,1969100.0],["2014-02-07",8.0983,8.1798,8.0168,8.1498,2054300.0],["2014-02-10",8.1241,8.1455,8.0211,8.1369,3504100.0],["2014-02-11",8.0468,8.2957,8.0468,8.2442,2128400.0],["2014-02-12",8.2571,8.3258,8.1498,8.1841,2373900.0],["2014-02-13",8.0468,8.1927,8.0468,8.1326,1257700.0],["2014-02-14",8.1498,8.2829,8.1241,8.2099,1399100.0],["2014-02-18",7.9824,8.0254,7.7721,7.7721,1594600.0],["2014-02-19",7.7679,7.8494,7.6305,7.7121,1627000.0],["2014-02-20",7.6992,7.8065,7.652,7.7335,1536100.0],["2014-02-21",7.8537,7.9095,7.785,7.8108,1486700.0],["2014-02-24",7.9052,7.9481,7.8193,7.8279,1094900.0],["2014-02-25",7.858,7.9138,7.7464,7.7936,2730700.0],["2014-02-26",7.9438,8.0039,7.9181,7.9696,1884200.0],["2014-02-27",7.9739,8.1541,7.9524,8.1283,1756800.0],["2014-02-28",7.9696,8.0854,7.9095,8.0039,2107000.0],["2014-03-03",7.9052,7.9739,7.8751,7.9266,1502200.0],["2014-03-04",8.0511,8.1798,8.0425,8.1498,2252000.0],["2014-03-05",8.1455,8.1498,8.0554,8.1112,2142000.0],["2014-03-06",8.1112,8.3129,8.1026,8.2571,1846300.0],["2014-03-07",8.1412,8.2614,8.0897,8.2442,3272400.0],["2014-03-10",8.2528,8.2614,8.1756,8.2528,3563900.0],["2014-03-11",8.3703,8.4536,8.3221,8.4229,4975900.0],["2014-03-12",8.3396,8.3747,8.2344,8.2344,4929900.0],["2014-03-13",8.3835,8.3835,8.059,8.1467,3029900.0],["2014-03-14",8.0941,8.2037,8.0415,8.1029,1833700.0],["2014-03-17",8.0941,8.2169,8.0941,8.1292,929000.0],["2014-03-18",8.1335,8.4098,8.116,8.4054,2065800.0],["2014-03-19",8.3484,8.4756,8.2782,8.3484,1338800.0],["2014-03-20",8.3352,8.6597,8.3177,8.6553,1895600.0],["2014-03-21",8.6553,8.8877,8.6422,8.6992,1961100.0],["2014-03-24",8.6729,8.7386,8.5764,8.7036,1452700.0],["2014-03-25",8.7781,8.7956,8.6597,8.7737,1915700.0],["2014-03-26",8.6816,8.8789,8.6816,8.8088,1826400.0],["2014-03-27",8.9272,9.1815,8.8702,9.1815,3712300.0],["2014-03-28",9.085,9.2472,9.0762,9.2297,1557000.0],["2014-03-31",9.2341,9.3306,9.2166,9.313,1074700.0],["2014-04-01",9.3218,9.3525,9.1157,9.1552,1652200.0],["2014-04-02",9.0236,9.1859,9.0236,9.1026,1732700.0],["2014-04-03",9.0587,9.0719,8.8219,8.8965,1706800.0],["2014-04-04",9.1157,9.1771,8.9973,9.0061,1568500.0],["2014-04-07",9.1026,9.2516,9.0499,9.142,1586800.0],["2014-04-08",9.2955,9.3262,9.1464,9.1815,2132700.0],["2014-04-09",9.1639,9.2385,9.0938,9.1946,1723900.0],["2014-04-10",9.2867,9.3262,9.0499,9.0631,2290500.0],["2014-04-11",8.9886,9.2034,8.9886,9.1815,2829000.0],["2014-04-14",9.199,9.313,9.1245,9.1683,1613400.0],["2014-04-15",9.1289,9.142,8.8263,9.0938,2860500.0],["2014-04-16",9.085,9.1376,8.9579,9.085,1690300.0],["2014-04-17",9.0806,9.1683,9.028,9.142,1518800.0],["2014-04-21",9.2078,9.2209,8.9579,8.9666,1476700.0],["2014-04-22",8.9842,9.0192,8.9403,8.9842,1699600.0],["2014-04-23",8.9973,9.0719,8.9403,9.0675,1139400.0],["2014-04-24",9.1224,9.1224,8.9686,9.0829,874400.0],["2014-04-25",9.0169,9.0477,8.8674,8.9993,1268600.0],["2014-04-28",8.9949,9.1356,8.9774,9.1136,1278300.0],["2014-04-29",9.14,9.2543,9.0477,9.0521,1326300.0],["2014-04-30",9.0389,9.3203,9.0301,9.3203,2721900.0],["2014-05-01",9.3423,9.3862,9.2631,9.3598,1569400.0],["2014-05-02",9.3818,9.439,9.2323,9.4126,1940500.0],["2014-05-05",9.373,9.4082,9.2367,9.2983,833700.0],["2014-05-06",9.351,9.4478,9.3115,9.3862,1409500.0],["2014-05-07",9.3598,9.417,9.2104,9.4038,2244900.0],["2014-05-08",9.3379,9.3379,9.1312,9.2675,2472000.0],["2014-05-09",9.2807,9.2807,8.9905,9.0565,1591100.0],["2014-05-12",9.0917,9.2983,9.0917,9.2939,1489900.0],["2014-05-13",9.2983,9.395,9.2719,9.2939,1762700.0],["2014-05-14",9.351,9.4697,9.3115,9.439,1175400.0],["2014-05-15",9.395,9.395,9.2148,9.2367,1788700.0],["2014-05-16",9.3423,9.3466,9.2499,9.3335,1135300.0],["2014-05-19",9.3774,9.3774,9.2807,9.2983,1751400.0],["2014-05-20",9.2631,9.2719,9.0169,9.0609,1667900.0],["2014-05-21",9.0389,9.1136,9.0037,9.0433,919000.0],["2014-05-22",9.0697,9.0873,8.9686,9.0697,1243700.0],["2014-05-23",9.0565,9.0653,8.885,8.907,1155500.0],["2014-05-27",9.0477,9.0477,8.8103,8.8542,1616300.0],["2014-05-28",8.907,9.0477,8.8543,9.0125,1123400.0],["2014-05-29",9.0565,9.1356,8.9949,9.0697,1283700.0],["2014-05-30",9.0213,9.0301,8.8411,8.8411,2049900.0],["2014-06-02",8.8235,8.863,8.7443,8.7531,1043700.0],["2014-06-03",8.7224,8.8674,8.7224,8.7707,1520600.0],["2014-06-04",8.7839,8.7927,8.696,8.7487,726900.0],["2014-06-05",8.8455,8.9334,8.7707,8.8059,2937900.0],["2014-06-06",8.9686,8.9774,8.863,8.863,3141200.0],["2014-06-09",8.8894,9.1884,8.885,9.162,4770400.0],["2014-06-10",9.1224,9.2191,9.1004,9.162,1376900.0],["2014-06-11",9.2939,9.2983,9.0125,9.0257,1437600.0],["2014-06-12",9.0125,9.0785,8.9246,8.9686,776400.0],["2014-06-13",9.0389,9.1444,8.973,9.0917,1216100.0],["2014-06-16",9.0609,9.0917,8.9993,9.0081,914700.0],["2014-06-17",8.9334,8.9686,8.8015,8.885,1029400.0],["2014-06-18",8.8718,9.1532,8.8587,9.1005,1100800.0],["2014-06-19",9.0961,9.0961,8.9378,8.9598,1110800.0],["2014-06-20",8.8806,8.885,8.7619,8.8103,1195800.0],["2014-06-23",8.8543,8.8543,8.7048,8.7487,971800.0],["2014-06-24",8.7004,8.7883,8.7004,8.7707,1888200.0],["2014-06-25",8.8762,8.9905,8.8015,8.907,1651700.0],["2014-06-26",8.9026,8.9861,8.8894,8.9861,775000.0],["2014-06-27",8.9905,8.9993,8.9026,8.9642,820100.0],["2014-06-30",8.929,9.0565,8.8938,9.0169,1324200.0],["2014-07-01",8.9774,9.0697,8.8674,8.9158,1040900.0],["2014-07-02",8.8543,8.9466,8.8455,8.8718,1556200.0],["2014-07-03",8.8323,8.973,8.8323,8.9554,826700.0],["2014-07-07",8.907,8.9378,8.7663,8.7927,1167700.0],["2014-07-08",8.863,8.8718,8.7487,8.7531,1429600.0],["2014-07-09",8.7531,8.8718,8.5861,8.7048,1720200.0],["2014-07-10",8.6432,8.7048,8.5773,8.6256,1526600.0],["2014-07-11",8.6212,8.6784,8.5333,8.5861,1054300.0],["2014-07-14",8.6916,8.8367,8.6212,8.7575,1569300.0],["2014-07-15",8.7092,8.7619,8.6872,8.7268,716800.0],["2014-07-16",8.8279,8.9905,8.7883,8.7971,1612500.0],["2014-07-17",8.7971,8.8938,8.6476,8.7751,1847000.0],["2014-07-18",8.9246,8.9554,8.8191,8.8367,1483400.0],["2014-07-21",8.8323,8.9554,8.7883,8.929,1088900.0],["2014-07-22",8.9949,9.0565,8.9905,9.0301,864600.0],["2014-07-23",8.9817,9.0125,8.9114,8.9642,907800.0],["2014-07-24",9.0609,9.1136,9.0213,9.1092,978200.0],["2014-07-25",9.0433,9.0917,8.9686,9.0389,1719900.0],["2014-07-28",9.0213,9.1049,8.929,9.0521,756300.0],["2014-07-29",8.9598,9.1136,8.9246,8.9422,842800.0],["2014-07-30",8.9202,9.0961,8.9158,9.0081,1247300.0],["2014-07-31",8.9026,8.9773,8.7663,8.8586,2454200.0],["2014-08-01",8.8423,8.9307,8.714,8.9219,1754700.0],["2014-08-04",8.9927,9.059,8.8998,9.0104,1600800.0],["2014-08-05",8.515,8.5813,8.3026,8.3513,3545800.0],["2014-08-06",8.2673,8.4442,8.1876,8.3823,2543300.0],["2014-08-07",8.4,8.4,8.139,8.1655,1740600.0],["2014-08-08",8.1257,8.1744,8.0461,8.1478,2228200.0],["2014-08-11",8.1744,8.3778,8.1655,8.3601,1318100.0],["2014-08-12",8.3203,8.4221,8.254,8.3823,984800.0],["2014-08-13",8.4398,8.4575,8.2274,8.2496,2077300.0],["2014-08-14",8.2451,8.3203,8.1699,8.1965,2244900.0],["2014-08-15",8.2894,8.3292,8.1832,8.2584,2779600.0],["2014-08-18",8.3159,8.3336,8.2496,8.2628,2259000.0],["2014-08-19",8.2938,8.3248,8.2186,8.3203,1496200.0],["2014-08-20",8.3469,8.484,8.3115,8.4707,1504200.0],["2014-08-21",8.515,8.5592,8.4884,8.515,1398100.0],["2014-08-22",8.484,8.4884,8.3646,8.3955,1200300.0],["2014-08-25",8.4088,8.4973,8.3911,8.4796,929500.0],["2014-08-26",8.4132,8.5902,8.4044,8.5415,1375400.0],["2014-08-27",8.6742,8.8157,8.6565,8.8157,2083400.0],["2014-08-28",8.6211,8.6653,8.4796,8.6344,1967100.0],["2014-08-29",8.8688,9.5323,8.8467,9.466,4999100.0],["2014-09-02",9.3334,9.5736,9.2711,9.5114,3354700.0],["2014-09-03",9.5781,9.7382,9.5425,9.7249,2564600.0],["2014-09-04",9.7605,9.8094,9.6671,9.6893,1910900.0],["2014-09-05",9.7738,9.8584,9.7115,9.8539,1966900.0],["2014-09-08",9.8584,10.0096,9.8094,9.9384,2859900.0],["2014-09-09",9.6982,9.7382,9.587,9.6359,2392600.0],["2014-09-10",9.538,9.6404,9.4624,9.627,1668500.0],["2014-09-11",9.6849,9.7471,9.5914,9.676,1860500.0],["2014-09-12",9.4135,9.5558,9.3556,9.4847,2297100.0],["2014-09-15",9.5692,9.6671,9.4535,9.5425,1459900.0],["2014-09-16",9.6537,9.8495,9.6315,9.7783,2059900.0],["2014-09-17",9.7605,9.8139,9.6537,9.676,2784500.0],["2014-09-18",9.5914,9.7427,9.5914,9.6315,2116300.0],["2014-09-19",9.7249,9.7382,9.4891,9.587,1674600.0],["2014-09-22",9.3468,9.4758,9.2978,9.4713,2683000.0],["2014-09-23",9.4491,9.498,9.2044,9.2978,2265500.0],["2014-09-24",9.3023,9.329,9.1777,9.3067,1449200.0],["2014-09-25",9.2489,9.2845,9.1421,9.1555,979800.0],["2014-09-26",9.1243,9.2266,9.0665,9.1777,920000.0],["2014-09-29",8.8885,8.9553,8.7106,8.7373,1857200.0],["2014-09-30",8.7818,8.7862,8.6528,8.7551,1419900.0],["2014-10-01",8.6196,8.7314,8.4631,8.5213,2043200.0],["2014-10-02",8.5078,8.6867,8.4676,8.6375,2970900.0],["2014-10-03",8.6598,8.7806,8.5794,8.7627,1751000.0],["2014-10-06",9.5227,9.5451,8.9057,8.9192,3036100.0],["2014-10-07",9.0622,9.0712,8.8834,8.9862,2115400.0],["2014-10-08",9.0443,9.165,8.9773,9.1248,2299200.0],["2014-10-09",9.25,9.2858,9.0175,9.0265,1690200.0],["2014-10-10",8.9951,9.0622,8.8521,8.87,1476000.0],["2014-10-13",8.9996,9.1293,8.9504,9.0175,1897700.0],["2014-10-14",9.0533,9.1606,8.9952,9.0935,1613500.0],["2014-10-15",8.946,9.0264,8.785,8.9594,1622000.0],["2014-10-16",8.6733,8.7582,8.5883,8.6867,1721200.0],["2014-10-17",8.7895,8.9415,8.6688,8.937,2605200.0],["2014-10-20",8.7314,8.8029,8.6241,8.7627,1251100.0],["2014-10-21",8.3514,8.7135,8.3514,8.6107,1906200.0],["2014-10-22",8.5704,8.7582,8.5615,8.6062,1128700.0],["2014-10-23",8.5615,8.6777,8.0831,8.329,2275200.0],["2014-10-24",8.4721,8.5749,8.2396,8.4587,2338900.0],["2014-10-27",7.8193,8.3067,7.7791,8.177,3510400.0],["2014-10-28",8.3782,8.4944,8.2932,8.4318,1232800.0],["2014-10-29",8.5391,8.6286,8.3514,8.4408,1355000.0],["2014-10-30",8.6911,8.785,8.6151,8.6598,1944200.0],["2014-10-31",8.9191,9.1382,8.9057,9.1382,2158300.0],["2014-11-03",9.0811,9.0991,8.9013,9.0137,1655600.0],["2014-11-04",8.8743,9.0047,8.8204,8.8833,1320500.0],["2014-11-05",8.8294,8.8339,8.6585,8.744,1373200.0],["2014-11-06",8.5596,8.69,8.4922,8.5821,1154200.0],["2014-11-07",8.6406,8.6945,8.5551,8.6495,1621000.0],["2014-11-10",8.7799,8.7844,8.5776,8.6226,1275900.0],["2014-11-11",8.6226,8.6361,8.5327,8.5911,1548600.0],["2014-11-12",8.7619,8.9193,8.6765,8.717,1686000.0],["2014-11-13",8.6361,8.7395,8.5551,8.6046,1991300.0],["2014-11-14",8.4113,8.717,8.4068,8.6226,1394000.0],["2014-11-17",8.7215,8.735,8.5102,8.5731,1526300.0],["2014-11-18",8.672,8.726,8.6316,8.6855,1276100.0],["2014-11-19",8.9642,9.0182,8.7979,9.0002,1712500.0],["2014-11-20",9.0721,9.1396,8.8923,9.0362,1857900.0],["2014-11-21",9.1755,9.4318,9.1126,9.3958,2330100.0],["2014-11-24",9.2834,9.3104,9.0497,9.1306,1379600.0],["2014-11-25",9.3239,9.3464,9.0766,9.1036,1417200.0],["2014-11-26",9.2834,9.3374,9.216,9.3194,1044700.0],["2014-11-28",9.3014,9.3014,9.18,9.243,889600.0],["2014-12-01",9.068,9.1134,8.7055,8.7916,2272100.0],["2014-12-02",8.7282,8.7825,8.5469,8.5786,2363700.0],["2014-12-03",8.565,8.6602,8.5242,8.5288,1317000.0],["2014-12-04",8.5424,8.5922,8.3928,8.5016,1020200.0],["2014-12-05",8.4109,8.5831,8.4019,8.5605,1595700.0],["2014-12-08",8.4698,8.4925,8.3339,8.343,1924600.0],["2014-12-09",8.2931,8.3294,8.1707,8.2342,2647700.0],["2014-12-10",8.2705,8.4925,8.13,8.3248,2420600.0],["2014-12-11",8.1073,8.284,8.1073,8.2115,2101700.0],["2014-12-12",8.1436,8.1934,7.9623,7.9668,2238100.0],["2014-12-15",7.994,8.0031,7.6723,7.7765,1879200.0],["2014-12-16",7.559,7.7266,7.4411,7.5862,2334000.0],["2014-12-17",7.5771,7.9985,7.5771,7.8399,2242200.0],["2014-12-18",8.0121,8.1436,7.8263,7.9079,1323000.0],["2014-12-19",7.9487,8.0257,7.8535,7.8717,1274600.0],["2014-12-22",7.9034,8.0665,7.8853,7.9849,1267300.0],["2014-12-23",7.994,8.0484,7.8853,8.0212,907900.0],["2014-12-24",8.0167,8.1254,7.9578,8.0529,394000.0],["2014-12-26",8.0167,8.1164,7.9215,7.9714,400100.0],["2014-12-29",7.9442,8.0756,7.9215,8.0031,725600.0],["2014-12-30",8.0212,8.0756,7.8988,8.0031,1027800.0],["2014-12-31",7.9804,8.0212,7.9034,8.0121,956200.0],["2015-01-02",7.9641,7.9641,7.7949,7.8452,612700.0],["2015-01-05",7.6119,7.7811,7.6119,7.6851,889200.0],["2015-01-06",7.7766,7.8406,7.6713,7.7217,1098300.0],["2015-01-07",7.9321,8.0099,7.8497,7.9046,794600.0],["2015-01-08",7.9641,8.1288,7.9321,8.0236,1167800.0],["2015-01-09",8.0236,8.1196,7.987,8.0282,1023800.0],["2015-01-12",7.9138,8.0785,7.8177,8.0419,1350800.0],["2015-01-13",8.0922,8.3575,8.0602,8.266,1126100.0],["2015-01-14",8.4033,8.5542,8.3301,8.4398,1441000.0],["2015-01-15",8.6274,8.6457,8.4902,8.5222,1407000.0],["2015-01-16",8.6869,8.8287,8.6274,8.7006,1471200.0],["2015-01-20",8.7509,8.9568,8.7097,8.9385,1473500.0],["2015-01-21",9.0849,9.277,9.0391,9.2724,1808300.0],["2015-01-22",9.3776,9.3959,9.0986,9.1672,2294800.0],["2015-01-23",9.1535,9.1763,9.0986,9.1169,920500.0],["2015-01-26",8.9476,9.0071,8.9202,8.9842,1163000.0],["2015-01-27",8.911,9.0482,8.8332,8.9659,1614400.0],["2015-01-28",8.9019,9.0848,8.847,8.9385,949900.0],["2015-01-29",8.9613,9.0391,8.8241,9.0162,1272600.0],["2015-01-30",8.5405,8.6366,8.3758,8.4353,1779100.0],["2015-02-02",8.5725,8.7235,8.5451,8.7235,1202000.0],["2015-02-03",8.7829,8.8607,8.7463,8.8058,6462900.0],["2015-02-04",8.6091,8.7646,8.5954,8.6594,3875100.0],["2015-02-05",8.5496,8.8744,8.5268,8.8744,1491300.0],["2015-02-06",8.5405,8.6594,8.4673,8.5908,1433700.0],["2015-02-09",8.5542,8.6548,8.5451,8.5908,1527600.0],["2015-02-10",8.6823,8.7006,8.4993,8.5313,1120800.0],["2015-02-11",8.3619,8.5689,8.3571,8.5448,1047600.0],["2015-02-12",8.617,8.8818,8.617,8.877,4033400.0],["2015-02-13",8.7807,9.1273,8.7807,9.1225,2012200.0],["2015-02-17",9.1995,9.2043,9.0262,9.1706,706900.0],["2015-02-18",9.1658,9.2428,9.0744,9.1706,1016100.0],["2015-02-19",9.1273,9.1754,9.0358,9.084,501200.0],["2015-02-20",9.0695,9.0792,8.9444,9.0407,927100.0],["2015-02-23",8.954,9.0503,8.824,8.8674,1948500.0],["2015-02-24",8.9733,9.1514,8.7711,9.0599,2186100.0],["2015-02-25",9.1514,9.1995,8.9299,8.9588,1785400.0],["2015-02-26",9.0214,9.0358,8.7374,8.7614,1248000.0],["2015-02-27",8.8192,9.0551,8.7614,8.9251,1384500.0],["2015-03-02",8.9107,8.9107,8.6989,8.7085,995100.0],["2015-03-03",8.67,8.824,8.5593,8.5833,2245900.0],["2015-03-04",8.41,8.4245,8.1501,8.2175,1858300.0],["2015-03-05",8.1453,8.2078,8.0634,8.1356,1617500.0],["2015-03-06",8.049,8.0634,7.8516,7.8853,1203700.0],["2015-03-09",7.8131,7.8227,7.5868,7.5965,2372100.0],["2015-03-10",7.582,7.6302,7.4906,7.5435,3044400.0],["2015-03-11",7.5483,7.582,7.3702,7.5339,2532500.0],["2015-03-12",7.7313,7.8227,7.5146,7.6205,3031100.0],["2015-03-13",7.5002,7.5435,7.4039,7.5146,1896500.0],["2015-03-16",7.6302,7.6639,7.4906,7.5098,1598200.0],["2015-03-17",7.4665,7.7698,7.4424,7.7553,1619100.0],["2015-03-18",7.7505,8.0538,7.7409,7.9479,2384700.0],["2015-03-19",7.8131,7.8757,7.3365,7.4232,3340300.0],["2015-03-20",7.6205,7.6205,7.3702,7.3895,2879600.0],["2015-03-23",7.452,7.5194,7.3846,7.5146,1683900.0],["2015-03-24",7.6735,7.7409,7.582,7.7313,2289000.0],["2015-03-25",7.8179,7.866,7.5676,7.5772,1872100.0],["2015-03-26",7.5387,7.6109,7.2499,7.2595,3401900.0],["2015-03-27",7.2499,7.2836,7.0236,7.0717,3521800.0],["2015-03-30",7.1343,7.375,7.1103,7.3173,2398700.0],["2015-03-31",7.3606,7.4328,7.2691,7.3606,2616300.0],["2015-04-01",7.4665,7.5387,7.3317,7.375,2679400.0],["2015-04-02",7.4857,7.6253,7.452,7.4617,3079200.0],["2015-04-06",7.5965,7.6302,7.3413,7.375,3026800.0],["2015-04-07",7.3991,7.3991,7.0958,7.1054,3784400.0],["2015-04-08",7.2691,7.4039,7.1921,7.3269,3975900.0],["2015-04-09",7.4472,7.5291,7.3317,7.3606,2814000.0],["2015-04-10",7.3196,7.3967,7.2715,7.2908,2367000.0],["2015-04-13",7.3004,7.31,7.1559,7.2185,2174600.0],["2015-04-14",7.233,7.2619,7.1367,7.2137,1542700.0],["2015-04-15",7.2426,7.3052,7.2089,7.2089,4460400.0],["2015-04-16",7.2619,7.5123,7.2281,7.3967,3684600.0],["2015-04-17",7.3437,7.4448,7.3052,7.3967,2424400.0],["2015-04-20",7.4063,7.6278,7.4015,7.5749,1619100.0],["2015-04-21",7.623,7.6904,7.5508,7.5508,879700.0],["2015-04-22",7.6519,7.8686,7.6278,7.8445,2108900.0],["2015-04-23",7.753,7.8831,7.6953,7.7771,1414600.0],["2015-04-24",7.7434,7.8542,7.7097,7.8397,1752700.0],["2015-04-27",7.912,8.0709,7.8686,7.9553,2230500.0],["2015-04-28",7.8879,8.119,7.8253,8.0661,19107400.0],["2015-04-29",7.9649,8.1816,7.9071,8.0949,6527100.0],["2015-04-30",8.042,8.0612,7.8445,7.9071,3030600.0],["2015-05-01",7.9842,7.9842,7.7627,7.8542,1307700.0],["2015-05-04",7.7819,7.8638,7.6664,7.8301,3256600.0],["2015-05-05",7.7049,7.7675,7.4978,7.5267,3285200.0],["2015-05-06",7.6278,7.6616,7.3774,7.5315,2875000.0],["2015-05-07",7.5267,7.5556,7.4256,7.4449,1906200.0],["2015-05-08",7.546,7.6375,7.4641,7.6038,1988000.0],["2015-05-11",7.5941,7.6375,7.4063,7.4063,2120700.0],["2015-05-12",7.4063,7.4063,7.2908,7.3196,6073100.0],["2015-05-13",7.3822,7.3967,7.257,7.3437,3194100.0],["2015-05-14",7.4256,7.623,7.4015,7.6134,2282300.0],["2015-05-15",7.5749,7.7434,7.5171,7.7001,2255900.0],["2015-05-18",7.6664,7.676,7.4737,7.5075,2127000.0],["2015-05-19",7.4304,7.4304,7.3293,7.4111,2737000.0],["2015-05-20",7.3293,7.3341,7.2378,7.2474,5146700.0],["2015-05-21",7.2041,7.2233,7.127,7.1511,2898400.0],["2015-05-22",7.1848,7.1848,6.9874,7.0163,3404800.0],["2015-05-26",6.9773,6.9919,6.7871,6.7969,3792400.0],["2015-05-27",6.7627,6.8651,6.7383,6.8505,3218700.0],["2015-05-28",6.7822,6.831,6.7188,6.8261,2328100.0],["2015-05-29",6.8164,6.8895,6.753,6.8602,3022500.0],["2015-06-01",6.8992,6.9285,6.831,6.8505,1937100.0],["2015-06-02",6.9334,7.0406,6.9187,7.0016,1643100.0],["2015-06-03",7.0211,7.0748,6.9821,6.9919,1455200.0],["2015-06-04",6.9675,7.026,6.831,6.8407,2632200.0],["2015-06-05",6.7237,6.7432,6.6652,6.6896,4506900.0],["2015-06-08",6.7383,6.7383,6.5336,6.6457,4896500.0],["2015-06-09",6.6262,6.6262,6.5384,6.5969,6324200.0],["2015-06-10",6.8456,6.87,6.7042,6.7042,2943900.0],["2015-06-11",6.6018,6.6506,6.5531,6.5677,3899700.0],["2015-06-12",6.5336,6.5823,6.4263,6.5823,2149400.0],["2015-06-15",6.4799,6.675,6.4604,6.5921,3371800.0],["2015-06-16",6.5969,6.7822,6.5628,6.6896,3950200.0],["2015-06-17",6.6603,6.8895,6.636,6.8359,3332400.0],["2015-06-18",6.8066,7.0065,6.7676,6.9724,4115700.0],["2015-06-19",6.8846,6.9041,6.6701,6.6847,5589400.0],["2015-06-22",6.7676,6.8115,6.6701,6.6798,2540400.0],["2015-06-23",6.6701,6.675,6.5726,6.6408,3751500.0],["2015-06-24",6.6603,6.8017,6.6311,6.7627,4900400.0],["2015-06-25",6.8261,6.9285,6.7481,6.753,2496800.0],["2015-06-26",6.792,6.9919,6.7725,6.8992,1914200.0],["2015-06-29",6.7432,6.7481,6.636,6.675,1958800.0],["2015-06-30",6.7676,6.8456,6.7188,6.792,2387100.0],["2015-07-01",6.8456,6.8554,6.7774,6.8164,2430900.0],["2015-07-02",6.9187,7.0211,6.8797,6.9773,1498200.0],["2015-07-06",6.7822,6.87,6.7822,6.87,1583900.0],["2015-07-07",6.7871,6.8017,6.6652,6.7578,2388800.0],["2015-07-08",6.6457,6.7188,6.5726,6.5774,2001900.0],["2015-07-09",6.6798,6.7042,6.5141,6.5579,3074700.0],["2015-07-10",6.6116,6.6457,6.5238,6.636,3625800.0],["2015-07-13",6.6457,6.7481,6.6116,6.7335,1620000.0],["2015-07-14",6.7188,6.8261,6.6847,6.7383,1755100.0],["2015-07-15",6.6408,6.7774,6.6311,6.7188,1482500.0],["2015-07-16",6.8164,6.831,6.6701,6.7725,2226500.0],["2015-07-17",6.753,6.7579,6.5823,6.6067,1694700.0],["2015-07-20",6.6018,6.6018,6.5189,6.5579,1999500.0],["2015-07-21",6.5823,6.6116,6.5336,6.5677,2070500.0],["2015-07-22",6.436,6.4409,6.1923,6.2069,4918100.0],["2015-07-23",6.1337,6.2508,6.085,6.163,3399500.0],["2015-07-24",6.0899,6.0947,5.9631,6.0021,2334200.0],["2015-07-27",5.9777,6.0362,5.9095,5.968,2179400.0],["2015-07-28",5.9631,6.007,5.8363,5.9826,3277700.0],["2015-07-29",6.2849,6.6262,6.2751,6.4946,4276300.0],["2015-07-30",6.636,6.6506,6.1581,6.3775,17238000.0],["2015-07-31",6.3873,6.5043,6.2898,6.3483,6358900.0],["2015-08-03",6.315,6.3346,6.1438,6.1829,3916000.0],["2015-08-04",6.1829,6.2172,5.9775,6.0215,4625100.0],["2015-08-05",6.0753,6.2025,6.0558,6.1829,4013500.0],["2015-08-06",6.1096,6.1683,5.9628,6.0117,3148000.0],["2015-08-07",5.9482,6.0166,5.821,5.8259,2466700.0],["2015-08-10",5.865,6.2906,5.8601,6.271,4641000.0],["2015-08-11",6.1389,6.1438,5.9335,6.0117,3731500.0],["2015-08-12",5.909,5.9188,5.7378,5.7867,4298500.0],["2015-08-13",5.7672,5.7721,5.6253,5.6791,2847700.0],["2015-08-14",5.7476,5.7476,5.6693,5.6938,2613300.0],["2015-08-17",5.6449,5.7085,5.6253,5.684,2683300.0],["2015-08-18",5.6596,5.9628,5.6155,5.8943,4511800.0],["2015-08-19",5.7916,5.8259,5.6155,5.7036,2463500.0],["2015-08-20",5.6693,5.7134,5.6008,5.6449,2628800.0],["2015-08-21",5.6009,5.6351,5.503,5.503,3009600.0],["2015-08-24",5.1606,5.2682,5.0726,5.1949,5137200.0],["2015-08-25",5.4345,5.4492,5.2144,5.2193,4036000.0],["2015-08-26",5.3171,5.4248,5.1997,5.4199,3096400.0],["2015-08-27",5.4883,5.64,5.4786,5.6253,3309500.0],["2015-08-28",5.5324,5.6253,5.4345,5.4737,2674300.0],["2015-08-31",5.3318,5.4492,5.2291,5.4443,3885400.0],["2015-09-01",5.2779,5.327,5.1797,5.2582,4006600.0],["2015-09-02",5.2828,5.3417,5.2091,5.2975,3549900.0],["2015-09-03",5.2435,5.3417,5.2288,5.2926,3225000.0],["2015-09-04",5.1748,5.2042,5.106,5.1355,4312900.0],["2015-09-08",5.2632,5.3024,5.1502,5.1699,2383700.0],["2015-09-09",5.2975,5.3908,5.1355,5.1453,2067900.0],["2015-09-10",5.0079,5.1404,4.9637,5.1011,3146300.0],["2015-09-11",5.0717,5.0913,4.9784,5.0079,2101900.0],["2015-09-14",5.052,5.2091,4.998,5.165,3347200.0],["2015-09-15",5.1944,5.219,5.0962,5.1257,5989800.0],["2015-09-16",5.165,5.2975,5.1502,5.2582,3379400.0],["2015-09-17",5.1404,5.3417,5.1159,5.2337,2818400.0],["2015-09-18",5.1159,5.1502,4.9686,4.998,3842200.0],["2015-09-21",5.0128,5.0177,4.89,4.9146,2396200.0],["2015-09-22",4.7575,4.7869,4.6544,4.7378,3867100.0],["2015-09-23",4.6691,4.6985,4.4825,4.4874,3152000.0],["2015-09-24",4.2714,4.5218,4.2518,4.5071,4321600.0],["2015-09-25",4.5611,4.5709,4.4334,4.512,2907700.0],["2015-09-28",4.4825,4.4825,4.3107,4.3205,4182100.0],["2015-09-29",4.3009,4.4531,4.2812,4.4334,2323800.0],["2015-09-30",4.5807,4.5905,4.4383,4.4825,3522200.0],["2015-10-01",4.5578,4.5677,4.4594,4.5381,3085600.0],["2015-10-02",4.4938,4.7301,4.4643,4.7203,3176200.0],["2015-10-05",4.8236,4.863,4.7892,4.8335,2912200.0],["2015-10-06",4.8384,4.927,4.8236,4.927,2766600.0],["2015-10-07",4.986,5.1632,4.9073,4.9811,2688900.0],["2015-10-08",4.9959,5.1091,4.9319,5.1042,2892400.0],["2015-10-09",5.0993,5.1829,5.0697,5.1436,2744100.0],["2015-10-12",5.1632,5.2518,5.0845,5.0894,2277700.0],["2015-10-13",5.05,5.0943,4.8581,4.8679,3701000.0],["2015-10-14",4.8581,4.991,4.8285,4.8532,2523700.0],["2015-10-15",4.8236,4.9073,4.735,4.9024,2412000.0],["2015-10-16",4.8335,4.863,4.7203,4.8384,2801700.0],["2015-10-19",4.6907,4.7695,4.6612,4.7498,1914900.0],["2015-10-20",4.7104,4.7892,4.6513,4.7153,2222300.0],["2015-10-21",4.6513,4.7104,4.5874,4.6661,2439800.0],["2015-10-22",4.7153,4.8482,4.7006,4.8335,2163200.0],["2015-10-23",4.8384,4.8778,4.7695,4.8384,3100300.0],["2015-10-26",5.05,5.1288,4.9959,5.055,2409700.0],["2015-10-27",5.0107,5.0303,4.8679,4.9024,2141200.0],["2015-10-28",4.8778,4.9417,4.7892,4.8482,2609500.0],["2015-10-29",4.8876,5.0156,4.8482,4.9516,2453900.0],["2015-10-30",4.986,5.1091,4.9467,5.0993,4085500.0],["2015-11-02",5.1189,5.178,5.0894,5.1485,2318400.0],["2015-11-03",5.2589,5.4511,5.2539,5.3969,3120400.0],["2015-11-04",5.4511,5.4708,5.3131,5.3279,3770200.0],["2015-11-05",5.1997,5.2687,5.0667,5.0962,3344200.0],["2015-11-06",5.0667,5.2194,5.0075,5.2096,3181400.0],["2015-11-09",5.042,5.1159,5.0272,5.0519,2479700.0],["2015-11-10",4.9779,5.1012,4.8991,5.0568,2457800.0],["2015-11-11",5.2244,5.2638,5.111,5.1997,3691900.0],["2015-11-12",5.0568,5.1603,4.9632,5.0716,2427600.0],["2015-11-13",4.973,5.0026,4.8104,4.8153,2044800.0],["2015-11-16",4.8104,4.9632,4.7956,4.9632,2201100.0],["2015-11-17",5.0469,5.0716,4.9533,4.9977,2904600.0],["2015-11-18",5.0962,5.1357,5.0469,5.1307,1778000.0],["2015-11-19",5.1997,5.3082,5.1849,5.3032,2370400.0],["2015-11-20",5.318,5.3919,5.2687,5.2786,1390600.0],["2015-11-23",5.3328,5.3575,5.1849,5.2096,1441700.0],["2015-11-24",5.2786,5.2983,5.1702,5.1997,1414200.0],["2015-11-25",5.0519,5.0765,4.9434,4.9533,1824300.0],["2015-11-27",5.042,5.0469,4.8547,4.8744,2495500.0],["2015-11-30",4.7266,4.7759,4.6181,4.6231,3570700.0],["2015-12-01",4.6919,4.7463,4.6523,4.6968,1919900.0],["2015-12-02",4.7364,4.7958,4.6671,4.7513,2306100.0],["2015-12-03",4.9195,4.9938,4.8255,4.8601,3202500.0],["2015-12-04",4.8156,4.8601,4.7364,4.7661,2182400.0],["2015-12-07",4.8799,4.8898,4.7117,4.7661,2136200.0],["2015-12-08",4.677,4.7661,4.6325,4.7414,2686000.0],["2015-12-09",4.8898,4.9789,4.8107,4.8305,2778200.0],["2015-12-10",4.8156,4.8799,4.7612,4.781,1560300.0],["2015-12-11",4.677,4.7166,4.6374,4.6671,2446400.0],["2015-12-14",4.6077,4.7562,4.6077,4.7414,2865700.0],["2015-12-15",4.8156,4.87,4.7166,4.7463,2896100.0],["2015-12-16",4.6572,4.9393,4.6424,4.9096,2670500.0],["2015-12-17",4.8948,4.9195,4.7463,4.8008,2538400.0],["2015-12-18",4.6127,4.7958,4.6127,4.682,4092400.0],["2015-12-21",4.6919,4.7117,4.4395,4.489,2720400.0],["2015-12-22",4.489,4.578,4.4593,4.5632,2220900.0],["2015-12-23",4.583,4.7067,4.583,4.7018,1590900.0],["2015-12-24",4.6968,4.7414,4.682,4.6919,344900.0],["2015-12-28",4.6919,4.7216,4.6077,4.7067,2469100.0],["2015-12-29",4.7117,4.7513,4.5879,4.6622,1300500.0],["2015-12-30",4.5038,4.5384,4.385,4.4593,2958300.0],["2015-12-31",4.4246,4.4791,4.4048,4.4692,1683400.0],["2016-01-04",4.3184,4.4478,4.3035,4.4378,3957800.0],["2016-01-05",4.4428,4.4577,4.3582,4.4129,2383600.0],["2016-01-06",4.3333,4.4229,4.3035,4.3284,3079200.0],["2016-01-07",4.1741,4.2289,4.0746,4.1443,3479900.0],["2016-01-08",4.1692,4.1891,4.0299,4.0398,2207900.0],["2016-01-11",4.1692,4.1791,4.0299,4.0796,1738800.0],["2016-01-12",4.1095,4.1542,4.0597,4.1493,1802000.0],["2016-01-13",4.1791,4.2985,4.0896,4.0896,2561600.0],["2016-01-14",4.0348,4.2289,4.0299,4.1791,2666200.0],["2016-01-15",4.0547,4.0697,4.0299,4.0597,2414300.0],["2016-01-19",4.0547,4.0896,4.0199,4.0448,1750700.0],["2016-01-20",3.9403,4.0547,3.8408,4.0348,3022300.0],["2016-01-21",3.8955,4.0597,3.8905,3.9702,2804000.0],["2016-01-22",4.0896,4.209,4.0846,4.1493,1631100.0],["2016-01-25",4.1443,4.199,4.0746,4.0846,1237500.0],["2016-01-26",4.0547,4.1343,4.0299,4.1343,1721900.0],["2016-01-27",4.1343,4.2537,4.1294,4.199,1492900.0],["2016-01-28",4.2239,4.2338,4.1144,4.1443,1059600.0],["2016-01-29",4.2139,4.3433,4.1891,4.3383,1749900.0],["2016-02-01",4.2687,4.3582,4.2488,4.3582,1202500.0],["2016-02-02",4.2587,4.2637,4.1045,4.1841,2716700.0],["2016-02-03",4.3284,4.4229,4.2239,4.4129,2069800.0],["2016-02-04",4.5075,4.5871,4.4677,4.5622,1689200.0],["2016-02-05",4.5423,4.592,4.5124,4.5572,1734000.0],["2016-02-08",4.5025,4.5025,4.3781,4.4478,938700.0],["2016-02-09",4.3731,4.4627,4.3333,4.398,1485800.0],["2016-02-10",4.4279,4.4577,4.3532,4.3582,1200200.0],["2016-02-11",4.2587,4.3035,4.1542,4.2189,1382500.0],["2016-02-12",4.2537,4.393,4.2189,4.3682,1469100.0],["2016-02-16",4.3781,4.4876,4.3383,4.4826,2172200.0],["2016-02-17",4.5771,4.7562,4.5622,4.6368,1886800.0],["2016-02-18",4.592,4.6617,4.5622,4.6368,1327200.0],["2016-02-19",4.602,4.6169,4.5572,4.5871,1175700.0],["2016-02-22",4.7512,4.8209,4.7264,4.7711,1723300.0],["2016-02-23",4.7214,4.7463,4.6219,4.6567,1941300.0],["2016-02-24",4.4925,4.5473,4.4279,4.5224,1181600.0],["2016-02-25",4.7065,4.7214,4.5025,4.5871,1955600.0],["2016-02-26",4.7065,4.7065,4.5522,4.5871,1946000.0],["2016-02-29",4.6517,4.8308,4.6219,4.7662,2875600.0],["2016-03-01",4.8216,4.9913,4.8066,4.9513,2150600.0],["2016-03-02",4.9314,5.0562,4.9164,5.0063,2147600.0],["2016-03-03",5.131,5.2858,5.1111,5.2259,1741600.0],["2016-03-04",5.4904,5.5952,5.2858,5.3507,4072700.0],["2016-03-07",5.3307,5.3706,5.2858,5.3656,1595100.0],["2016-03-08",5.4854,5.4954,5.3257,5.3956,3073900.0],["2016-03-09",5.4704,5.5154,5.4355,5.4804,2356100.0],["2016-03-10",5.4605,5.6252,5.4355,5.6052,3347900.0],["2016-03-11",5.6252,5.72,5.5703,5.715,1838000.0],["2016-03-14",5.6601,5.715,5.5653,5.6002,1535200.0],["2016-03-15",5.4155,5.4954,5.2957,5.4405,1836600.0],["2016-03-16",5.3806,5.705,5.3806,5.7,2042700.0],["2016-03-17",5.9746,6.0644,5.8049,6.0295,2482600.0],["2016-03-18",6.1193,6.1592,6.0245,6.1093,5433400.0],["2016-03-21",6.1343,6.299,6.1143,6.2341,3229300.0],["2016-03-22",6.1992,6.279,6.0993,6.2641,2985500.0],["2016-03-23",6.1443,6.1493,5.9396,5.9596,1548800.0],["2016-03-24",5.9097,5.9796,5.8498,5.9746,2166300.0],["2016-03-28",6.1992,6.2391,6.0494,6.2042,1260100.0],["2016-03-29",6.1642,6.3689,6.1493,6.304,1641500.0],["2016-03-30",6.3838,6.5436,6.3739,6.4188,2167000.0],["2016-03-31",6.4288,6.4537,6.1992,6.2341,1943800.0],["2016-04-01",6.2276,6.378,6.2075,6.2777,4819900.0],["2016-04-04",6.1774,6.1925,6.002,6.007,3369000.0],["2016-04-05",5.9468,5.9568,5.8265,5.8365,3283000.0],["2016-04-06",5.8114,5.8365,5.671,5.7362,4036900.0],["2016-04-07",5.7212,5.7613,5.661,5.7412,2282400.0],["2016-04-08",5.9468,6.007,5.8666,5.9919,4559400.0],["2016-04-11",6.0722,6.1273,5.9869,6.012,1446900.0],["2016-04-12",6.017,6.1373,6.017,6.1123,1230800.0],["2016-04-13",6.2326,6.2577,6.1524,6.1875,2080200.0],["2016-04-14",6.1524,6.3479,6.1423,6.3078,1962000.0],["2016-04-15",6.2827,6.3229,6.2276,6.2777,1692300.0],["2016-04-18",6.1524,6.2476,6.1273,6.1373,2148100.0],["2016-04-19",6.1273,6.2326,6.1022,6.1574,2827200.0],["2016-04-20",6.0822,6.1474,6.0621,6.0972,2185700.0],["2016-04-21",6.1073,6.1474,6.017,6.0421,988600.0],["2016-04-22",5.9769,6.0972,5.9618,6.0571,1257400.0],["2016-04-25",6.1423,6.1423,5.8866,5.9217,1583200.0],["2016-04-26",6.022,6.0571,6.002,6.0421,2490400.0],["2016-04-27",6.032,6.1323,6.017,6.1123,2031300.0],["2016-04-28",6.2326,6.2476,6.0471,6.0671,3394900.0],["2016-04-29",6.1453,6.319,6.1249,6.2934,2276900.0],["2016-05-02",6.1694,6.3539,6.1643,6.318,2722700.0],["2016-05-03",6.1489,6.2104,6.0977,6.1131,1494600.0],["2016-05-04",6.0926,6.2104,6.0567,6.1951,1383500.0],["2016-05-05",6.2514,6.2514,6.0465,6.0977,1169000.0],["2016-05-06",6.1131,6.2514,6.0874,6.2309,965200.0],["2016-05-09",6.1848,6.2053,5.8825,6.0669,3212400.0],["2016-05-10",6.1541,6.318,6.1387,6.3078,1666100.0],["2016-05-11",6.3693,6.4256,6.3232,6.3488,1185600.0],["2016-05-12",6.3436,6.3795,6.2053,6.3027,2008400.0],["2016-05-13",6.2463,6.3078,6.1387,6.1387,1333700.0],["2016-05-16",6.1746,6.277,6.1746,6.2155,974500.0],["2016-05-17",6.1694,6.2412,6.1182,6.1592,1064800.0],["2016-05-18",6.0106,6.1028,5.9184,5.944,859800.0],["2016-05-19",5.8722,5.9388,5.8056,5.8517,1278400.0],["2016-05-20",5.9388,6.0413,5.9286,5.9696,972200.0],["2016-05-23",5.8312,5.9798,5.8261,5.9235,1280400.0],["2016-05-24",6.0106,6.1028,5.9696,6.0106,1246900.0],["2016-05-25",6.026,6.1182,5.8569,5.9081,2466600.0],["2016-05-26",5.9337,6.0157,5.9183,5.9542,705000.0],["2016-05-27",5.9696,5.9901,5.8466,5.8722,1401300.0],["2016-05-31",5.9388,6.0567,5.8774,5.903,2165300.0],["2016-06-01",5.862,5.9132,5.78,5.903,1876300.0],["2016-06-02",5.8517,5.9593,5.8466,5.9081,1234500.0],["2016-06-03",6.0208,6.0926,5.9491,6.0874,1696000.0],["2016-06-06",6.1284,6.1489,6.0618,6.1131,1170500.0],["2016-06-07",6.1028,6.3027,6.1028,6.277,1224400.0],["2016-06-08",6.4666,6.5076,6.4103,6.4513,3592300.0],["2016-06-09",6.4461,6.4461,6.3027,6.3283,1268100.0],["2016-06-10",6.2002,6.2309,6.1387,6.1746,1137000.0],["2016-06-13",6.0516,6.2412,6.0413,6.1848,2255000.0],["2016-06-14",6.2155,6.2207,5.9183,5.9901,2084700.0],["2016-06-15",5.9645,6.0721,5.8722,5.9798,1465700.0],["2016-06-16",5.9081,5.9388,5.821,5.9183,1275800.0],["2016-06-17",5.9696,6.0311,5.8927,6.0055,1586100.0],["2016-06-20",6.1848,6.277,6.1592,6.1592,1061400.0],["2016-06-21",6.277,6.2822,6.1643,6.236,3619400.0],["2016-06-22",6.2668,6.318,6.1797,6.2463,1624000.0],["2016-06-23",6.3385,6.482,6.2822,6.482,989300.0],["2016-06-24",6.1746,6.2822,6.1387,6.2104,1784400.0],["2016-06-27",6.1848,6.2002,6.1028,6.1797,1617700.0],["2016-06-28",6.2719,6.605,6.2668,6.5179,2079500.0],["2016-06-29",6.6306,6.9227,6.6152,6.9022,2454700.0],["2016-06-30",6.9329,7.0303,6.8356,6.9688,1348200.0],["2016-07-01",7.0145,7.035,6.9067,6.9734,1285100.0],["2016-07-05",6.8245,6.9683,6.804,6.8964,2309100.0],["2016-07-06",6.7475,6.768,6.655,6.768,2781800.0],["2016-07-07",6.768,6.9683,6.768,6.9067,2951900.0],["2016-07-08",7.0504,7.2045,7.0042,7.1942,2346600.0],["2016-07-11",7.2507,7.3123,7.184,7.2815,1823900.0],["2016-07-12",7.4561,7.5229,7.1788,7.1994,3140100.0],["2016-07-13",7.3431,7.3894,7.2045,7.3483,2272800.0],["2016-07-14",7.4099,7.5691,7.4048,7.4099,3287200.0],["2016-07-15",7.3688,7.4099,7.2456,7.3277,3025300.0],["2016-07-18",7.2096,7.3945,7.2045,7.3842,2720100.0],["2016-07-19",7.2866,7.3021,7.2199,7.2764,1944900.0],["2016-07-20",7.2764,7.3123,7.2558,7.2918,2572300.0],["2016-07-21",7.2866,7.3431,7.2661,7.3431,1938900.0],["2016-07-22",7.3431,7.5023,7.3175,7.4972,2028200.0],["2016-07-25",7.3637,7.4048,7.2815,7.3277,1323900.0],["2016-07-26",7.1942,7.3791,7.1891,7.3226,1967300.0],["2016-07-27",7.4612,7.5229,7.3842,7.5126,2792300.0],["2016-07-28",7.5485,7.5793,7.4407,7.5742,1887600.0],["2016-07-29",7.7129,7.8412,7.6769,7.7745,2952400.0],["2016-08-01",7.7539,7.8104,7.7077,7.7129,1590400.0],["2016-08-02",7.7848,7.795,7.528,7.6307,2347000.0],["2016-08-03",7.5691,7.6666,7.5229,7.641,1634500.0],["2016-08-04",7.6718,7.7385,7.6204,7.6564,1842900.0],["2016-08-05",7.6564,7.6923,7.4458,7.5537,1966200.0],["2016-08-08",7.4818,7.5794,7.4304,7.5023,2136900.0],["2016-08-09",7.4972,7.5485,7.451,7.5075,2802800.0],["2016-08-10",7.5485,7.5639,7.3894,7.4407,2648000.0],["2016-08-11",7.4715,7.528,7.4202,7.5126,3063700.0],["2016-08-12",7.3688,7.4356,7.3226,7.3894,1759600.0],["2016-08-15",7.5075,7.6512,7.4921,7.5948,2761500.0],["2016-08-16",7.6153,7.6153,7.4869,7.5023,1449500.0],["2016-08-17",7.4818,7.5229,7.3996,7.5126,1129800.0],["2016-08-18",7.6204,7.718,7.5537,7.7026,3317600.0],["2016-08-19",7.6358,7.718,7.5434,7.6923,1760500.0],["2016-08-22",7.682,7.6923,7.5229,7.5588,1968100.0],["2016-08-23",7.7026,7.7642,7.6256,7.6256,3090300.0],["2016-08-24",7.5999,7.6615,7.5331,7.605,1240400.0],["2016-08-25",7.6666,7.7539,7.6307,7.6769,1602200.0],["2016-08-26",7.7026,7.9183,7.5793,7.6307,2387700.0],["2016-08-29",7.5896,7.7796,7.5588,7.6975,1775500.0],["2016-08-30",7.6358,7.6975,7.5948,7.6461,1876700.0],["2016-08-31",7.6358,7.7129,7.5948,7.6718,2777900.0],["2016-09-01",7.6307,7.7385,7.5126,7.6821,1544700.0],["2016-09-02",7.8669,7.9029,7.795,7.8515,1924300.0],["2016-09-06",7.8772,8.0158,7.8207,8.0107,1313000.0],["2016-09-07",7.985,8.0569,7.9285,7.9748,827100.0],["2016-09-08",7.9902,8.0261,7.9131,7.9131,1863300.0],["2016-09-09",7.7077,7.7129,7.3123,7.3226,1775000.0],["2016-09-12",7.2661,7.4972,7.2353,7.4612,2609700.0],["2016-09-13",7.2661,7.3431,7.0864,7.1531,2462100.0],["2016-09-14",7.1018,7.1531,7.0556,7.0915,1650500.0],["2016-09-15",7.1326,7.3585,7.1223,7.3226,2312800.0],["2016-09-16",7.2661,7.2764,7.1994,7.2353,1530100.0],["2016-09-19",7.3585,7.3842,7.2712,7.3431,1846200.0],["2016-09-20",7.4048,7.4458,7.3534,7.415,1203800.0],["2016-09-21",7.4921,7.5639,7.3483,7.5485,1251400.0],["2016-09-22",7.6307,7.6666,7.5588,7.6307,2058500.0],["2016-09-23",7.5948,7.6358,7.5331,7.5537,944500.0],["2016-09-26",7.4767,7.5075,7.4202,7.4304,2150800.0],["2016-09-27",7.4612,7.6307,7.4048,7.6256,1275800.0],["2016-09-28",7.6256,7.6666,7.5229,7.6512,847700.0],["2016-09-29",7.605,7.6307,7.4048,7.451,1418300.0],["2016-09-30",7.5023,7.5331,7.4253,7.4304,1889600.0],["2016-10-03",7.447,7.5817,7.4056,7.5558,931600.0],["2016-10-04",7.5092,7.5506,7.359,7.4056,937700.0],["2016-10-05",7.5713,7.5868,7.5091,7.5299,1285500.0],["2016-10-06",7.4004,7.4884,7.3693,7.4781,1172500.0],["2016-10-07",7.535,7.592,7.4315,7.504,2016400.0],["2016-10-10",7.0741,7.1466,6.9498,7.0379,6910800.0],["2016-10-11",7.069,7.1259,7.0534,7.1156,2649000.0],["2016-10-12",7.1104,7.2554,7.0845,7.2295,1668600.0],["2016-10-13",7.1829,7.1932,7.0948,7.1518,2897400.0],["2016-10-14",7.2243,7.2502,7.0172,7.0224,2122700.0],["2016-10-17",7.0741,7.0897,7.0068,7.0534,3634200.0],["2016-10-18",7.1156,7.245,7.1,7.2347,3380100.0],["2016-10-19",7.2606,7.3124,7.2088,7.2399,1286400.0],["2016-10-20",7.2088,7.2554,7.1725,7.2243,1239700.0],["2016-10-21",7.157,7.245,7.1518,7.1881,866400.0],["2016-10-24",7.2347,7.2347,7.1466,7.1829,803600.0],["2016-10-25",7.1518,7.2191,7.1104,7.1777,1153200.0],["2016-10-26",7.4211,7.4574,7.245,7.2502,4853900.0],["2016-10-27",7.3434,7.4522,7.2916,7.3849,3935100.0],["2016-10-28",7.3745,7.4263,7.2658,7.3072,1428400.0],["2016-10-31",7.4056,7.4677,7.2968,7.4574,1779400.0],["2016-11-01",7.4522,7.4625,7.1259,7.2243,1550200.0],["2016-11-02",7.1984,7.2088,7.0949,7.157,1313400.0],["2016-11-03",7.2658,7.3538,7.1518,7.157,1789300.0],["2016-11-04",7.157,7.2761,7.1311,7.1829,2055500.0],["2016-11-07",7.3693,7.504,7.3227,7.4988,1709700.0],["2016-11-08",7.4884,7.5868,7.447,7.5247,1516700.0],["2016-11-09",7.302,7.3952,7.2813,7.3538,2111700.0],["2016-11-10",6.867,6.9447,6.6495,6.7634,5447400.0],["2016-11-11",6.3957,6.6132,6.3957,6.5407,7575100.0],["2016-11-14",6.4164,6.5873,6.4164,6.5873,3825100.0],["2016-11-15",6.6288,6.7479,6.6288,6.7323,1479100.0],["2016-11-16",6.7168,6.8411,6.6806,6.7997,1805800.0],["2016-11-17",6.8463,6.867,6.6132,6.6184,1407300.0],["2016-11-18",6.6754,6.7168,6.5977,6.6132,872500.0],["2016-11-21",6.7634,6.8307,6.7427,6.7893,934200.0],["2016-11-22",6.867,6.867,6.7168,6.7531,2574700.0],["2016-11-23",6.6288,6.6961,6.6132,6.6754,1189200.0],["2016-11-25",6.577,6.6391,6.577,6.5925,672000.0],["2016-11-28",6.6598,6.81,6.6081,6.7479,1226000.0],["2016-11-29",6.7738,6.8463,6.7116,6.722,1179600.0],["2016-11-30",6.8359,6.867,6.7272,6.7582,2895600.0],["2016-12-01",6.4527,6.4734,6.287,6.3129,2698200.0],["2016-12-02",6.2041,6.3336,6.1886,6.2818,1978900.0],["2016-12-05",6.2818,6.4268,6.2818,6.4216,1395000.0],["2016-12-06",6.432,6.6132,6.4113,6.5459,1447500.0],["2016-12-07",6.6754,6.7893,6.6236,6.7841,1611700.0],["2016-12-08",6.7531,6.779,6.7013,6.7479,1611700.0],["2016-12-09",6.6288,6.7686,6.6288,6.6702,1471600.0],["2016-12-12",6.6547,6.7323,6.5925,6.665,889300.0],["2016-12-13",6.6132,6.7116,6.5511,6.6236,1464800.0],["2016-12-14",6.6236,6.7375,6.4423,6.4527,2258600.0],["2016-12-15",6.4113,6.6132,6.3802,6.6029,1579100.0],["2016-12-16",6.6081,6.6754,6.5666,6.6132,1803100.0],["2016-12-19",6.6184,6.6236,6.5407,6.5718,1747700.0],["2016-12-20",6.5822,6.7013,6.5666,6.6754,978700.0],["2016-12-21",6.7116,6.8359,6.6702,6.7531,1131500.0],["2016-12-22",6.7116,6.7893,6.6443,6.7479,758600.0],["2016-12-23",6.7841,6.8773,6.7841,6.8048,898600.0],["2016-12-27",6.8152,6.8618,6.7323,6.7893,919500.0],["2016-12-28",6.7841,6.9032,6.7479,6.8048,1785700.0],["2016-12-29",6.9032,7.0534,6.8825,7.0016,1122900.0],["2016-12-30",7.0068,7.0586,6.867,6.9291,1285900.0],["2017-01-03",7.1537,7.279,7.0806,7.1276,1550500.0],["2017-01-04",7.2268,7.2424,7.1223,7.185,1708500.0],["2017-01-05",7.1798,7.2007,7.0388,7.1537,2595800.0],["2017-01-06",7.1223,7.1223,7.0388,7.0545,1966100.0],["2017-01-09",7.1641,7.1798,7.0962,7.1171,1993200.0],["2017-01-10",7.2163,7.3364,7.2059,7.3312,1423600.0],["2017-01-11",7.2581,7.4304,7.1902,7.4304,1564100.0],["2017-01-12",7.5923,7.6027,7.4513,7.4617,2241600.0],["2017-01-13",7.4565,7.467,7.2946,7.3573,1205900.0],["2017-01-17",7.4147,7.5714,7.3834,7.5087,2687200.0],["2017-01-18",7.5087,7.5087,7.3208,7.3208,1911500.0],["2017-01-19",7.4409,7.5244,7.3573,7.4147,1829000.0],["2017-01-20",7.4931,7.5296,7.373,7.4461,1076500.0],["2017-01-23",7.5923,7.6758,7.4565,7.6706,1647400.0],["2017-01-24",7.6236,7.7124,7.5453,7.6184,1719600.0],["2017-01-25",7.6549,7.7437,7.608,7.6654,1379100.0],["2017-01-26",7.5662,7.5975,7.5192,7.5662,1006900.0],["2017-01-27",7.5818,7.7072,7.5348,7.7019,1151000.0],["2017-01-30",7.7385,7.775,7.6549,7.7176,1207100.0],["2017-01-31",7.7333,7.7594,7.6758,7.7176,1707700.0],["2017-02-01",7.7959,7.9317,7.7385,7.8847,1665500.0],["2017-02-02",7.9108,7.963,7.8012,7.9108,1507200.0],["2017-02-03",7.9735,8.0622,7.9265,7.9369,1513300.0],["2017-02-06",7.9108,8.0466,7.8951,7.963,1014100.0],["2017-02-07",7.8847,7.9578,7.8429,7.9056,1193500.0],["2017-02-08",7.869,8.0361,7.869,8.0205,1157400.0],["2017-02-09",8.0413,8.1249,7.916,7.9474,1341400.0],["2017-02-10",7.9996,8.0257,7.9526,7.9839,1191100.0],["2017-02-13",7.963,7.9735,7.8847,7.9265,1887600.0],["2017-02-14",7.9996,8.0048,7.8481,7.9943,1949400.0],["2017-02-15",8.0048,8.104,7.9682,8.0988,922600.0],["2017-02-16",8.0048,8.0466,7.8899,7.916,1506400.0],["2017-02-17",7.8377,7.8899,7.7855,7.869,1232900.0],["2017-02-21",7.8847,7.8847,7.7959,7.8064,1666500.0],["2017-02-22",7.9944,8.057,7.9474,7.9839,2618200.0],["2017-02-23",8.0883,8.0936,7.9369,7.9421,1743900.0],["2017-02-24",7.7542,7.8795,7.6758,7.6915,1511200.0],["2017-02-27",7.6967,7.775,7.6706,7.7333,643200.0],["2017-02-28",7.7333,7.7333,7.5035,7.5244,1225100.0],["2017-03-01",7.6055,7.794,7.5689,7.7521,2178400.0],["2017-03-02",7.7364,7.7469,7.5218,7.5427,1836800.0],["2017-03-03",7.5898,7.7469,7.5166,7.7312,966000.0],["2017-03-06",7.8254,7.8358,7.6945,7.6945,1242800.0],["2017-03-07",7.7626,7.7678,7.6422,7.6474,1376200.0],["2017-03-08",7.6108,7.6317,7.4694,7.4694,1390300.0],["2017-03-09",7.548,7.5532,7.4328,7.4485,1362000.0],["2017-03-10",7.6108,7.6317,7.4694,7.5008,1778900.0],["2017-03-13",7.5218,7.5846,7.4799,7.5532,1632300.0],["2017-03-14",7.5008,7.5637,7.4171,7.5113,1977800.0],["2017-03-15",7.4851,7.7259,7.4119,7.6841,1864000.0],["2017-03-16",7.8201,7.9405,7.794,7.8411,2258600.0],["2017-03-17",7.8882,7.9562,7.7416,7.7573,1116600.0],["2017-03-20",7.7835,7.9562,7.7835,7.9405,1580100.0],["2017-03-21",7.951,7.9876,7.7573,7.8044,1178100.0],["2017-03-22",7.7416,7.8516,7.705,7.7835,1030200.0],["2017-03-23",7.6893,7.7887,7.6736,7.7102,859900.0],["2017-03-24",7.7312,7.8515,7.7155,7.8254,854400.0],["2017-03-27",7.7312,7.8358,7.7207,7.7835,1299900.0],["2017-03-28",7.7992,7.8358,7.705,7.7207,1140900.0],["2017-03-29",7.7626,7.8463,7.7312,7.8044,1377800.0],["2017-03-30",7.8044,7.8306,7.7364,7.794,1387100.0],["2017-03-31",7.7626,7.883,7.6893,7.773,1728400.0],["2017-04-03",7.8624,7.9045,7.8309,7.8887,1291900.0],["2017-04-04",7.7625,7.7993,7.6626,7.7836,1542700.0],["2017-04-05",7.7941,7.8361,7.7152,7.7415,1088900.0],["2017-04-06",7.6941,7.7888,7.6205,7.6258,1142600.0],["2017-04-07",7.6626,7.7415,7.5732,7.6258,1352000.0],["2017-04-10",7.6363,7.6626,7.5627,7.5942,1203200.0],["2017-04-11",7.5942,7.6994,7.5153,7.6836,1651400.0],["2017-04-12",7.6994,7.7099,7.6416,7.6836,881800.0],["2017-04-13",7.6941,7.7099,7.5679,7.5679,1158600.0],["2017-04-17",7.6573,7.8098,7.6573,7.7836,1163700.0],["2017-04-18",7.8046,8.0044,7.773,7.8572,1806900.0],["2017-04-19",7.873,7.8782,7.7941,7.8151,1289000.0],["2017-04-20",7.8782,7.8993,7.8309,7.8624,1350500.0],["2017-04-21",7.8887,7.9098,7.7993,7.8204,728000.0],["2017-04-24",7.9255,7.9624,7.8151,7.8256,1045800.0],["2017-04-25",7.8204,8.0097,7.7993,7.9992,1348000.0],["2017-04-26",7.9308,7.9992,7.8835,7.9624,1069000.0],["2017-04-27",7.9963,8.0017,7.8669,7.9208,991600.0],["2017-04-28",7.8885,8.0017,7.8669,7.9748,1665200.0],["2017-05-01",8.0071,8.0287,7.9424,7.9694,761300.0],["2017-05-02",7.9856,8.2066,7.964,8.2012,1840100.0],["2017-05-03",8.2066,8.212,8.0071,8.0179,1242000.0],["2017-05-04",7.9424,7.9478,7.7537,7.7591,1617100.0],["2017-05-05",7.8561,7.9909,7.8346,7.9909,825100.0],["2017-05-08",7.964,8.0017,7.8561,7.9101,874200.0],["2017-05-09",7.9262,7.9748,7.8669,7.9532,1557300.0],["2017-05-10",8.2336,8.3037,8.1257,8.1635,1127800.0],["2017-05-11",8.1581,8.1635,8.0772,8.1096,2052200.0],["2017-05-12",8.2282,8.3576,8.212,8.3145,2035600.0],["2017-05-15",8.3738,8.3792,8.2552,8.2713,1802600.0],["2017-05-16",8.3199,8.3846,8.2821,8.3522,1703000.0],["2017-05-17",8.3199,8.3306,8.061,8.0934,1277600.0],["2017-05-18",7.042,7.4733,7.042,7.2037,8086400.0],["2017-05-19",7.3223,7.6243,7.3008,7.6081,2286600.0],["2017-05-22",7.4625,7.6512,7.3978,7.441,1738200.0],["2017-05-23",7.5218,7.5865,7.4194,7.4841,2275200.0],["2017-05-24",7.4895,7.5542,7.4571,7.4787,1520400.0],["2017-05-25",7.5003,7.5704,7.3924,7.5003,1347000.0],["2017-05-26",7.5973,7.6566,7.5542,7.6081,743500.0],["2017-05-30",7.5542,7.7321,7.5542,7.6944,725100.0],["2017-05-31",7.7106,7.8238,7.6728,7.716,1979600.0],["2017-06-01",7.84,7.8561,7.7429,7.7591,1062100.0],["2017-06-02",7.8346,7.8561,7.7375,7.7807,916800.0],["2017-06-05",7.7375,7.7753,7.6297,7.662,2148600.0],["2017-06-06",7.7321,7.7483,7.662,7.689,2002800.0],["2017-06-07",7.6836,7.7375,7.5865,7.7106,1984800.0],["2017-06-08",7.6836,7.7321,7.5596,7.716,1019600.0],["2017-06-09",7.6944,7.7267,7.4571,7.4787,1362600.0],["2017-06-12",7.4895,7.565,7.4517,7.5057,1257900.0],["2017-06-13",7.5111,7.538,7.4032,7.5272,2429500.0],["2017-06-14",7.6135,7.6297,7.5218,7.5596,786300.0],["2017-06-15",7.4787,7.5057,7.414,7.4787,875700.0],["2017-06-16",7.5057,7.5488,7.4625,7.5326,1242000.0],["2017-06-19",7.5434,7.5919,7.4895,7.5272,1019500.0],["2017-06-20",7.4895,7.5218,7.3493,7.3655,888900.0],["2017-06-21",7.3601,7.4086,7.2846,7.2846,1407800.0],["2017-06-22",7.3116,7.3277,7.2253,7.29,2335400.0],["2017-06-23",7.3331,7.4086,7.2792,7.3493,460100.0],["2017-06-26",7.4302,7.4787,7.3709,7.4248,846000.0],["2017-06-27",7.387,7.3924,7.2522,7.263,942700.0],["2017-06-28",7.3493,7.4032,7.2684,7.3816,870000.0],["2017-06-29",7.387,7.387,7.2522,7.2738,1180500.0],["2017-06-30",7.3008,7.3601,7.2576,7.2738,1806500.0],["2017-07-03",7.3753,7.3915,7.3159,7.3267,608500.0],["2017-07-05",7.3213,7.4617,7.2781,7.4239,1562800.0],["2017-07-06",7.3969,7.4131,7.2133,7.2349,1914900.0],["2017-07-07",7.2781,7.2781,7.2133,7.2403,5843900.0],["2017-07-10",7.3267,7.4671,7.3213,7.4509,1156100.0],["2017-07-11",7.4455,7.4887,7.3375,7.4347,1373600.0],["2017-07-12",7.4995,7.6183,7.4131,7.5589,1576200.0],["2017-07-13",7.6291,7.6939,7.5913,7.6453,937700.0],["2017-07-14",7.6777,7.6939,7.6399,7.6615,728900.0],["2017-07-17",7.6723,7.7155,7.6237,7.7155,741200.0],["2017-07-18",7.7263,7.8396,7.7047,7.8126,801000.0],["2017-07-19",7.8342,7.8612,7.6615,7.7047,1338700.0],["2017-07-20",7.7533,7.818,7.7047,7.7802,692600.0],["2017-07-21",7.818,7.8396,7.7695,7.818,412200.0],["2017-07-24",7.8234,7.845,7.7749,7.8234,663900.0],["2017-07-25",7.8612,7.8882,7.7965,7.8504,744300.0],["2017-07-26",7.8504,7.9044,7.6291,7.8828,3333300.0],["2017-07-27",7.9476,8.0286,7.9098,8.0232,1499100.0],["2017-07-28",7.9692,8.1312,7.9584,8.1096,1872500.0],["2017-07-31",8.115,8.1474,8.0178,8.034,1962500.0],["2017-08-01",8.0664,8.1798,8.0664,8.1042,1020200.0],["2017-08-02",8.0826,8.2176,8.0718,8.1474,1578100.0],["2017-08-03",8.1258,8.2176,8.0934,8.2122,2798200.0],["2017-08-04",8.1906,8.2392,8.1474,8.2014,1330500.0],["2017-08-07",8.2068,8.3094,8.169,8.2878,1124300.0],["2017-08-08",8.2662,8.3418,8.223,8.2716,1066200.0],["2017-08-09",8.196,8.2662,8.196,8.2392,829800.0],["2017-08-10",8.1906,8.2122,8.0826,8.088,1421000.0],["2017-08-11",8.061,8.2068,8.034,8.1366,1153800.0],["2017-08-14",8.1096,8.2338,8.0718,8.088,1293600.0],["2017-08-15",8.0988,8.142,8.0718,8.1096,733100.0],["2017-08-16",8.0718,8.1906,8.0394,8.1582,1072100.0],["2017-08-17",8.061,8.1042,7.98,7.9854,676700.0],["2017-08-18",8.0178,8.0934,7.9314,8.0556,908300.0],["2017-08-21",8.1204,8.2554,8.1204,8.1744,1052700.0],["2017-08-22",8.2338,8.3148,8.1798,8.1852,1468300.0],["2017-08-23",8.223,8.304,8.196,8.2446,683200.0],["2017-08-24",8.2824,8.4228,8.2446,8.3526,1461700.0],["2017-08-25",8.3688,8.4066,8.2662,8.331,1196800.0],["2017-08-28",8.3634,8.4606,8.2986,8.412,908000.0],["2017-08-29",8.3256,8.412,8.3094,8.4012,984200.0],["2017-08-30",8.439,8.439,8.3202,8.385,484800.0],["2017-08-31",8.4498,8.4498,8.3148,8.3148,976300.0],["2017-09-01",8.4821,8.4821,8.3634,8.3742,646400.0],["2017-09-05",8.4875,8.5199,8.4174,8.4551,1450700.0],["2017-09-06",8.5145,8.5307,8.439,8.4551,1117600.0],["2017-09-07",8.4768,8.5847,8.4768,8.5469,780000.0],["2017-09-08",8.5847,8.6171,8.5199,8.5199,1021000.0],["2017-09-11",8.6009,8.8385,8.6009,8.7251,1331300.0],["2017-09-12",8.6387,8.7845,8.6279,8.6873,1341100.0],["2017-09-13",8.7359,8.8385,8.7197,8.7953,1113000.0],["2017-09-14",8.7251,8.8763,8.6927,8.8061,1409300.0],["2017-09-15",8.8331,8.9357,8.8169,8.9249,1224200.0],["2017-09-18",8.8601,9.0329,8.8547,8.9087,1075900.0],["2017-09-19",8.9087,9.0275,8.8979,9.0113,968300.0],["2017-09-20",9.0761,9.0977,8.8817,9.0221,1125500.0],["2017-09-21",9.0221,9.0545,8.8817,8.9195,900200.0],["2017-09-22",8.9465,8.9573,8.7899,8.8385,1289000.0],["2017-09-25",8.7899,8.8277,8.6711,8.7035,1070300.0],["2017-09-26",8.7197,8.7575,8.6495,8.6495,1368400.0],["2017-09-27",8.6063,8.6225,8.4336,8.4444,1392300.0],["2017-09-28",8.439,8.6387,8.439,8.4929,1643900.0],["2017-09-29",8.6171,8.6225,8.5037,8.5523,684900.0],["2017-10-02",8.4976,8.6168,8.4813,8.6006,887200.0],["2017-10-03",8.6277,8.8553,8.5897,8.839,1306300.0],["2017-10-04",8.8228,8.8661,8.7686,8.8065,874300.0],["2017-10-05",8.942,8.9691,8.7686,8.7848,1127600.0],["2017-10-06",8.7035,8.8173,8.6764,8.7198,1535900.0],["2017-10-09",8.6981,8.7198,8.6168,8.6493,575100.0],["2017-10-10",8.8011,8.9095,8.7686,8.8228,1868800.0],["2017-10-11",8.9203,8.9257,8.7632,8.8065,752000.0],["2017-10-12",8.7794,8.8065,8.7198,8.7523,995000.0],["2017-10-13",8.8336,8.8553,8.6656,8.7361,1248900.0],["2017-10-16",8.7848,8.8011,8.6548,8.7035,1021500.0],["2017-10-17",8.6819,8.709,8.6385,8.6981,802100.0],["2017-10-18",8.6764,8.7794,8.5952,8.7306,914600.0],["2017-10-19",8.6981,8.709,8.606,8.6927,866600.0],["2017-10-20",8.7198,8.8336,8.6873,8.7361,1170500.0],["2017-10-23",8.6764,8.6981,8.5084,8.5193,829800.0],["2017-10-24",8.4976,8.5572,8.3892,8.4976,980300.0],["2017-10-25",8.6006,8.6006,8.3838,8.4488,905500.0],["2017-10-26",8.4976,8.606,8.4868,8.503,2110400.0],["2017-10-27",8.5843,8.6168,8.4651,8.606,1166600.0],["2017-10-30",8.4705,8.4868,8.2483,8.3025,1388600.0],["2017-10-31",8.3404,8.4055,8.2917,8.3459,1749300.0],["2017-11-01",8.4163,8.4597,8.335,8.3513,1142500.0],["2017-11-02",8.3567,8.4109,8.2429,8.3133,1253500.0],["2017-11-03",8.3079,8.3404,8.0207,8.0532,1552300.0],["2017-11-06",8.1399,8.2808,8.1074,8.2646,1044100.0],["2017-11-07",8.2321,8.2537,8.0478,8.102,854600.0],["2017-11-08",8.2754,8.2971,8.1508,8.2646,1602300.0],["2017-11-09",8.2158,8.2429,8.1508,8.205,1836800.0],["2017-11-10",8.1291,8.1724,8.0586,8.0911,1669600.0],["2017-11-13",8.0478,8.1237,8.0099,8.0532,1168100.0],["2017-11-14",8.0586,8.064,7.9123,7.9394,1345300.0],["2017-11-15",7.9286,7.9665,7.869,7.9557,616800.0],["2017-11-16",8.0803,8.102,7.9936,8.0532,946400.0],["2017-11-17",8.0911,8.2158,8.0857,8.1887,1168000.0],["2017-11-20",8.1779,8.2971,8.1616,8.2917,704800.0],["2017-11-21",8.2537,8.3133,8.2212,8.2429,983400.0],["2017-11-22",8.2104,8.2862,8.1833,8.2591,1286000.0],["2017-11-24",8.1616,8.2591,8.1616,8.2266,597700.0],["2017-11-27",8.1508,8.2808,8.1291,8.2212,999300.0],["2017-11-28",8.2266,8.3242,8.205,8.2483,1462500.0],["2017-11-29",8.1616,8.1616,8.0044,8.0099,2305000.0],["2017-11-30",7.9394,8.0099,7.831,7.8906,1821300.0],["2017-12-01",7.9123,8.0749,7.9069,8.0424,1403300.0],["2017-12-04",8.102,8.1887,8.0911,8.1074,859000.0],["2017-12-05",8.1616,8.205,8.0532,8.1291,1094000.0],["2017-12-06",8.2158,8.3404,8.1887,8.2917,1531400.0],["2017-12-07",7.9611,8.2971,7.9394,8.2429,973100.0],["2017-12-08",8.2537,8.2646,8.1779,8.2158,2192800.0],["2017-12-11",8.2212,8.2375,8.1074,8.1508,1346600.0],["2017-12-12",8.0315,8.3946,8.0261,8.3459,2300500.0],["2017-12-13",8.3675,8.4109,8.2808,8.335,2003800.0],["2017-12-14",8.1779,8.2971,8.1779,8.2646,1189600.0],["2017-12-15",8.3188,8.3784,8.2808,8.2917,1395400.0],["2017-12-18",8.3188,8.4542,8.2917,8.3459,977600.0],["2017-12-19",8.3242,8.3404,8.2158,8.3242,1365200.0],["2017-12-20",8.3567,8.3567,8.2591,8.3133,1183100.0],["2017-12-21",8.1995,8.2754,8.1453,8.1779,1750000.0],["2017-12-22",8.1128,8.1562,8.0424,8.0911,2104100.0],["2017-12-26",8.1779,8.2591,8.1779,8.1995,492900.0],["2017-12-27",8.2558,8.2834,8.1675,8.1675,584500.0],["2017-12-28",8.2172,8.2172,8.1399,8.173,767500.0],["2017-12-29",8.2117,8.2117,8.162,8.1841,552200.0],["2018-01-02",8.2613,8.3828,8.2613,8.3772,1299300.0],["2018-01-03",8.311,8.3331,8.2393,8.3,951700.0],["2018-01-04",8.3772,8.5207,8.3717,8.449,1031000.0],["2018-01-05",8.4766,8.5814,8.46,8.5097,826700.0],["2018-01-08",8.4821,8.5373,8.4324,8.5152,779800.0],["2018-01-09",8.5262,8.6532,8.5262,8.5649,1106400.0],["2018-01-10",8.5373,8.5538,8.3883,8.3883,1381600.0],["2018-01-11",8.4269,8.4876,8.4159,8.4655,1595000.0],["2018-01-12",8.4931,8.6973,8.4821,8.6752,1007800.0],["2018-01-16",8.5593,8.6532,8.5538,8.6201,1030400.0],["2018-01-17",8.6366,8.7691,8.6256,8.7249,1576600.0],["2018-01-18",8.7139,8.7856,8.6863,8.7304,1380100.0],["2018-01-19",8.5538,8.5759,8.4876,8.5318,1252200.0],["2018-01-22",8.5538,8.6808,8.5373,8.6752,1008600.0],["2018-01-23",8.5318,8.5925,8.5097,8.5483,879400.0],["2018-01-24",8.8298,9.1829,8.7911,9.1554,2600500.0],["2018-01-25",9.2105,9.3485,9.1774,9.2602,1719700.0],["2018-01-26",9.1388,9.343,9.1222,9.3209,1865900.0],["2018-01-29",9.1664,9.2547,9.1278,9.205,1919800.0],["2018-01-30",9.1554,9.2381,9.1057,9.1995,1244700.0],["2018-01-31",9.3375,9.4092,9.2437,9.3595,1477500.0],["2018-02-01",9.4754,9.5637,9.4534,9.492,1084800.0],["2018-02-02",9.1829,9.3209,9.1112,9.1664,1308900.0],["2018-02-05",9.0891,9.2547,8.8739,8.907,1709000.0],["2018-02-06",9.0174,9.3927,8.9512,9.3375,1459900.0],["2018-02-07",9.2271,9.3595,9.056,9.056,784800.0],["2018-02-08",9.2492,9.2492,8.7856,8.7856,1289300.0],["2018-02-09",8.7801,8.8077,8.5207,8.7139,1073500.0],["2018-02-12",8.8022,8.9788,8.7359,8.9457,616200.0],["2018-02-13",8.907,8.9401,8.8242,8.9291,634900.0],["2018-02-14",8.8684,9.1112,8.8242,9.0781,1185300.0],["2018-02-15",9.0174,9.1443,9.0008,9.1333,666800.0],["2018-02-16",9.0505,9.1829,9.0229,9.0781,998600.0],["2018-02-20",8.9677,9.056,8.9125,8.9567,1022700.0],["2018-02-21",8.9898,8.9898,8.758,8.758,1572300.0],["2018-02-22",8.8187,8.8573,8.6697,8.6697,1447400.0],["2018-02-23",8.8629,8.9456,8.8077,8.9401,1385300.0],["2018-02-26",9.0063,9.0284,8.9291,8.9567,1392900.0],["2018-02-27",8.9512,8.9788,8.7525,8.7746,1030200.0],["2018-02-28",8.7801,8.8022,8.6476,8.6476,1138200.0],["2018-03-01",8.7746,8.8794,8.7249,8.8077,1209500.0],["2018-03-02",8.7525,8.8077,8.6752,8.7801,717800.0],["2018-03-05",8.7801,8.9843,8.7525,8.9401,807700.0],["2018-03-06",8.9843,9.0781,8.9401,8.9622,820500.0],["2018-03-07",8.9457,9.0008,8.8408,8.896,746700.0],["2018-03-08",8.8905,8.896,8.758,8.8408,801300.0],["2018-03-09",8.9346,8.9512,8.7801,8.8187,1575900.0],["2018-03-12",8.8298,8.8849,8.6973,8.7139,1413600.0],["2018-03-13",8.7359,8.758,8.5428,8.5759,873200.0],["2018-03-14",8.5925,8.6201,8.5207,8.5704,897500.0],["2018-03-15",8.4766,8.4986,8.3055,8.3441,1409700.0],["2018-03-16",8.3165,8.4269,8.311,8.3276,944700.0],["2018-03-19",8.2889,8.4269,8.2889,8.4103,1084200.0],["2018-03-20",8.3607,8.3828,8.2227,8.2393,1132400.0],["2018-03-21",8.2503,8.2945,8.1841,8.2889,2039200.0],["2018-03-22",8.2006,8.2448,8.1289,8.1565,1084400.0],["2018-03-23",8.2117,8.2669,8.1123,8.1234,1068500.0],["2018-03-26",8.2669,8.311,8.2062,8.3,962600.0],["2018-03-27",8.322,8.4214,8.2834,8.3496,1718100.0],["2018-03-28",8.2945,8.3276,8.1399,8.1841,1043000.0],["2018-03-29",8.3331,8.5097,8.2393,8.4766,964800.0],["2018-04-02",8.4655,8.4876,8.3938,8.4379,1148700.0],["2018-04-03",8.4821,8.5373,8.3607,8.4048,940000.0],["2018-04-04",8.2558,8.5538,8.2558,8.4986,805500.0],["2018-04-05",8.5538,8.5649,8.4159,8.4435,805600.0],["2018-04-06",8.3938,8.4435,8.2669,8.3165,954900.0],["2018-04-09",8.2779,8.311,8.162,8.1786,1685200.0],["2018-04-10",8.162,8.3221,8.1399,8.3,1208300.0],["2018-04-11",8.2889,8.4159,8.2889,8.3331,1067100.0],["2018-04-12",8.1675,8.2282,7.9523,7.9965,1973200.0],["2018-04-13",8.0044,8.0385,7.9476,8.0271,1783900.0],["2018-04-16",8.0725,8.0782,7.976,8.0214,1542900.0],["2018-04-17",8.0555,8.2542,8.0498,8.2031,1586900.0],["2018-04-18",8.2712,8.3847,8.2485,8.345,1316700.0],["2018-04-19",8.2882,8.3393,8.1747,8.2485,928200.0],["2018-04-20",8.169,8.1804,8.1066,8.1577,1134500.0],["2018-04-23",8.1463,8.2315,8.0952,8.1009,1333900.0],["2018-04-24",8.1066,8.1861,8.0214,8.0725,884400.0],["2018-04-25",7.9533,8.1463,7.9192,8.0271,1213000.0],["2018-04-26",7.9817,8.1236,7.9647,8.1123,1347200.0],["2018-04-27",8.1633,8.2144,8.135,8.1577,1121800.0],["2018-04-30",8.169,8.169,8.0101,8.0158,1075900.0],["2018-05-01",8.0158,8.1236,7.959,8.0271,1913800.0],["2018-05-02",7.9363,7.993,7.8909,7.942,4594900.0],["2018-05-03",7.8795,7.9022,7.7376,7.783,1585800.0],["2018-05-04",7.7319,7.7944,7.7092,7.7206,995800.0],["2018-05-07",7.6695,7.6978,7.6013,7.6184,1752600.0],["2018-05-08",7.624,7.624,7.5332,7.5389,4181100.0],["2018-05-09",7.4992,7.5219,7.3799,7.4083,2928900.0],["2018-05-10",7.5957,7.6127,7.5105,7.5162,1522600.0],["2018-05-11",7.5332,7.5786,7.4367,7.4481,1272700.0],["2018-05-14",7.4708,7.4878,7.2664,7.2778,1271400.0],["2018-05-15",7.1188,7.3572,7.0677,7.2778,3764700.0],["2018-05-16",7.3288,7.414,7.3118,7.3913,1060200.0],["2018-05-17",7.431,7.431,7.1302,7.1983,1153200.0],["2018-05-18",7.0337,7.1018,6.9201,6.9428,1892600.0],["2018-05-21",7.0166,7.0223,6.8861,6.9655,1158500.0],["2018-05-22",7.1585,7.2778,6.9542,7.0847,2612800.0],["2018-05-23",7.0734,7.0904,6.9599,7.0393,1475300.0],["2018-05-24",7.0223,7.0904,6.9485,7.062,1239700.0],["2018-05-25",7.0734,7.1075,6.9655,7.0847,2419100.0],["2018-05-29",6.835,6.8577,6.7214,6.7555,1557900.0],["2018-05-30",6.7952,6.9258,6.7044,6.8633,1316800.0],["2018-05-31",6.8747,6.8804,6.8066,6.8406,728200.0],["2018-06-01",6.9201,6.9769,6.8009,6.8917,1175200.0],["2018-06-04",6.9088,6.9258,6.8123,6.8804,1275400.0],["2018-06-05",6.8009,6.8463,6.6022,6.6476,1450800.0],["2018-06-06",6.6249,6.7328,6.5909,6.693,1982700.0],["2018-06-07",6.4944,6.5795,6.3581,6.5568,3120300.0],["2018-06-08",6.7668,6.9542,6.6476,6.9088,2415700.0],["2018-06-11",6.9315,7.0053,6.869,6.9258,1647600.0],["2018-06-12",6.9144,6.9826,6.8804,6.9315,1408900.0],["2018-06-13",7.0223,7.0564,6.9258,6.9882,2539900.0],["2018-06-14",7.0337,7.0791,6.8804,6.9542,2977000.0],["2018-06-15",6.9371,7.0166,6.9088,6.9882,2051000.0],["2018-06-18",6.9371,7.028,6.9258,6.9996,3229000.0],["2018-06-19",6.9599,7.0734,6.9599,6.9939,2656300.0],["2018-06-20",7.045,7.045,6.9315,6.9542,3570000.0],["2018-06-21",6.9769,6.9769,6.7668,6.7839,1432200.0],["2018-06-22",6.8577,6.8747,6.7555,6.8179,1093500.0],["2018-06-25",6.869,6.9599,6.869,6.8974,1223900.0],["2018-06-26",6.8861,6.9088,6.7498,6.7612,1225000.0],["2018-06-27",6.7668,6.7668,6.5795,6.5795,2658700.0],["2018-06-28",6.6817,6.693,6.6192,6.6419,1631500.0],["2018-06-29",6.6874,6.7782,6.6419,6.7385,1385000.0],["2018-07-02",6.65,6.6785,6.5586,6.6043,809500.0],["2018-07-03",6.6386,6.7299,6.6329,6.7071,933900.0],["2018-07-05",6.6785,6.6956,6.5586,6.5815,971000.0],["2018-07-06",6.5758,6.6386,6.5187,6.6271,1433600.0],["2018-07-09",6.6443,6.7014,6.5815,6.6785,1596900.0],["2018-07-10",6.7299,6.8041,6.7014,6.7927,1249400.0],["2018-07-11",6.7299,6.747,6.6157,6.6157,1038200.0],["2018-07-12",6.6614,6.6614,6.5301,6.5815,1459200.0],["2018-07-13",6.5644,6.6329,6.5415,6.5872,3695000.0],["2018-07-16",6.5872,6.6271,6.5586,6.5815,2693000.0],["2018-07-17",6.5872,6.7584,6.5758,6.7299,3223100.0],["2018-07-18",6.7185,6.7185,6.6043,6.6157,979200.0],["2018-07-19",6.4959,6.5586,6.3931,6.5187,1691000.0],["2018-07-20",6.8269,6.8326,6.6728,6.6899,2536100.0],["2018-07-23",6.6614,6.6671,6.5244,6.5529,901400.0],["2018-07-24",6.6329,6.7242,6.5644,6.6842,1126300.0],["2018-07-25",6.787,6.8212,6.6043,6.6956,1482900.0],["2018-07-26",6.6043,6.6043,6.4388,6.4502,1520100.0],["2018-07-27",6.4959,6.6157,6.4673,6.5358,1931000.0],["2018-07-30",6.4388,6.4445,6.2789,6.3303,2030700.0],["2018-07-31",6.2847,6.3532,6.2732,6.3018,1617800.0],["2018-08-01",6.3189,6.3874,6.2904,6.336,978500.0],["2018-08-02",6.2961,6.3303,6.239,6.2961,956000.0],["2018-08-03",6.3246,6.4559,6.2961,6.4045,1482100.0],["2018-08-06",6.4502,6.5301,6.4102,6.473,1457800.0],["2018-08-07",6.5244,6.5244,6.2789,6.2904,871100.0],["2018-08-08",6.3703,6.3931,6.1933,6.2162,1122600.0],["2018-08-09",6.1705,6.199,6.0792,6.1591,1248600.0],["2018-08-10",6.0164,6.0335,5.9308,5.9992,3141000.0],["2018-08-13",5.9193,6.0335,5.9079,5.9992,2547100.0],["2018-08-14",6.1191,6.1591,6.0392,6.0906,1126600.0],["2018-08-15",6.005,6.0221,5.9136,5.9935,2044900.0],["2018-08-16",6.0221,6.0563,5.8851,5.9193,1351000.0],["2018-08-17",5.8508,5.868,5.7595,5.8451,1076300.0],["2018-08-20",5.8052,5.8337,5.7424,5.8109,3802000.0],["2018-08-21",5.7995,5.828,5.6453,5.6796,1377000.0],["2018-08-22",5.5597,5.6568,5.5483,5.6511,1667500.0],["2018-08-23",5.6511,5.7196,5.5711,5.5826,1576500.0],["2018-08-24",5.7024,5.7138,5.5883,5.6682,1381800.0],["2018-08-27",5.6853,5.7766,5.6796,5.731,1421600.0],["2018-08-28",5.6796,5.691,5.5883,5.6396,1770900.0],["2018-08-29",5.6568,5.7595,5.6282,5.7081,882600.0],["2018-08-30",5.6111,5.6282,5.4798,5.5483,1888800.0],["2018-08-31",5.5597,5.6682,5.5312,5.6453,1828800.0],["2018-09-04",5.4056,5.5026,5.3885,5.457,1755100.0],["2018-09-05",5.3942,5.4684,5.3771,5.4627,1643300.0],["2018-09-06",5.5026,5.7424,5.4912,5.7253,3626300.0],["2018-09-07",5.8223,5.9593,5.7024,5.7709,1264600.0],["2018-09-10",5.7709,5.7823,5.6225,5.6511,2415000.0],["2018-09-11",5.5426,5.5483,5.4513,5.4912,2376200.0],["2018-09-12",5.554,5.6453,5.4855,5.6054,3269400.0],["2018-09-13",5.554,5.5711,5.4399,5.4456,2274000.0],["2018-09-14",5.5141,5.594,5.3771,5.4513,1679500.0],["2018-09-17",5.4513,5.5768,5.4284,5.5597,1327600.0],["2018-09-18",5.5627,5.676,5.5508,5.6164,1459800.0],["2018-09-19",5.5746,5.6283,5.509,5.5687,1780500.0],["2018-09-20",5.6223,5.7535,5.5866,5.7416,1190300.0],["2018-09-21",5.7356,5.825,5.6939,5.7416,1604400.0],["2018-09-24",5.7356,5.7475,5.5806,5.5985,1137000.0],["2018-09-25",5.4971,5.6164,5.4912,5.5985,1278600.0],["2018-09-26",5.6462,5.8549,5.6343,5.7833,2239200.0],["2018-09-27",5.831,6.0278,5.831,5.9741,2299100.0],["2018-09-28",5.9145,5.9502,5.7893,5.8012,2046400.0],["2018-10-01",5.8072,5.8072,5.7416,5.7773,1425000.0],["2018-10-02",5.9443,6.1112,5.9085,6.0635,2439500.0],["2018-10-03",6.2961,6.3795,6.1947,6.2245,3771500.0],["2018-10-04",6.2185,6.2185,6.0218,6.1053,1944100.0],["2018-10-05",6.2245,6.2245,6.0456,6.0814,2037300.0],["2018-10-08",6.4153,6.5107,6.3736,6.4093,3319800.0],["2018-10-09",6.4093,6.4391,6.2185,6.3139,3492100.0],["2018-10-10",6.2364,6.2543,6.0933,6.0933,3199700.0],["2018-10-11",6.2007,6.2185,6.0337,6.0397,3341800.0],["2018-10-12",6.153,6.1887,5.9562,5.9741,2746300.0],["2018-10-15",6.0397,6.1053,5.9562,6.0099,2408000.0],["2018-10-16",6.0695,6.147,6.0218,6.0456,1502000.0],["2018-10-17",6.0218,6.2066,6.0039,6.153,1887700.0],["2018-10-18",6.1708,6.1828,6.0635,6.0635,4503200.0],["2018-10-19",6.1112,6.1351,5.9979,6.0874,2845500.0],["2018-10-22",6.2185,6.2603,6.1351,6.1649,2844600.0],["2018-10-23",6.1172,6.2007,6.0456,6.1708,5616700.0],["2018-10-24",6.1291,6.141,5.9502,5.9622,1550000.0],["2018-10-25",6.0337,6.1291,5.9979,6.0874,4260200.0],["2018-10-26",6.141,6.2007,6.0397,6.2007,2354700.0],["2018-10-29",6.3676,6.4272,6.0993,6.153,2605300.0],["2018-10-30",6.3139,6.9161,6.2841,6.9042,3824000.0],["2018-10-31",7.0056,7.0175,6.785,6.9161,2721100.0],["2018-11-01",6.9698,7.25,6.934,7.2381,2325400.0],["2018-11-02",7.2738,7.2977,7.1009,7.2381,2050000.0],["2018-11-05",7.2083,7.256,7.1129,7.1904,1504700.0],["2018-11-06",7.1009,7.1129,6.9936,7.0532,1631600.0],["2018-11-07",7.0592,7.0652,6.9459,6.9936,960100.0],["2018-11-08",6.9996,7.095,6.8982,6.934,1343300.0],["2018-11-09",6.9638,6.9996,6.779,6.9221,1995500.0],["2018-11-12",6.8625,6.9817,6.8565,6.9042,1058400.0],["2018-11-13",6.8684,6.9519,6.8326,6.9042,1448400.0],["2018-11-14",7.0354,7.0771,6.928,6.9996,973100.0],["2018-11-15",6.9817,7.1248,6.9817,7.1069,816000.0],["2018-11-16",7.1546,7.3096,7.1367,7.256,922900.0],["2018-11-19",7.2083,7.2679,7.0175,7.089,1330700.0],["2018-11-20",6.9996,7.089,6.94,6.9519,853200.0],["2018-11-21",7.1785,7.2381,7.1248,7.1665,1470200.0],["2018-11-23",7.1427,7.1486,7.0294,7.0473,311100.0],["2018-11-26",7.0115,7.0652,6.8684,6.9042,1036700.0],["2018-11-27",7.0532,7.1844,7.0234,7.1606,1251400.0],["2018-11-28",7.25,7.2738,7.0532,7.1963,1300500.0],["2018-11-29",7.1785,7.2083,7.1129,7.1904,1092900.0],["2018-11-30",7.1725,7.1904,7.0652,7.0652,849600.0],["2018-12-03",7.2142,7.2321,7.1129,7.1606,1213800.0],["2018-12-04",7.2381,7.256,7.0175,7.0652,1245300.0],["2018-12-06",7.0354,7.1606,6.928,7.1546,1934100.0],["2018-12-07",7.1665,7.3156,7.089,7.1248,1333900.0],["2018-12-10",7.1427,7.1665,6.9757,7.0592,1023800.0],["2018-12-11",7.1904,7.2142,7.0234,7.1367,1115300.0],["2018-12-12",7.3275,7.3692,7.2023,7.2023,1467100.0],["2018-12-13",7.1785,7.3215,7.1367,7.2738,1709200.0],["2018-12-14",7.3573,7.4229,7.2977,7.3514,924200.0],["2018-12-17",7.3573,7.3871,7.1785,7.2142,1407700.0],["2018-12-18",7.3435,7.5559,7.3314,7.5316,1451700.0],["2018-12-19",7.5377,7.5741,7.1189,7.1736,2058300.0],["2018-12-20",7.3435,7.392,7.2343,7.3192,1503000.0],["2018-12-21",7.3435,7.4345,7.21,7.2707,1436100.0],["2018-12-24",7.2343,7.2343,7.0643,7.0704,900500.0],["2018-12-26",7.1129,7.3374,7.1007,7.3314,1338300.0],["2018-12-27",7.2221,7.2464,7.0886,7.21,1688700.0],["2018-12-28",7.2707,7.3496,7.1978,7.1978,1331600.0],["2018-12-31",7.2221,7.2646,7.1918,7.2403,865500.0],["2019-01-02",7.3678,7.6045,7.3435,7.5984,1212000.0],["2019-01-03",7.5984,7.6834,7.5559,7.6287,1163100.0],["2019-01-04",7.6166,7.7683,7.5559,7.7441,1131700.0],["2019-01-07",7.8169,7.8229,7.7137,7.7683,1483800.0],["2019-01-08",7.7441,7.8594,7.7137,7.829,1927000.0],["2019-01-09",7.8958,8.0475,7.8897,7.9989,2283600.0],["2019-01-10",7.8229,7.9747,7.7501,7.9201,1800700.0],["2019-01-11",7.8776,7.914,7.7805,7.829,1941500.0],["2019-01-14",7.829,7.9868,7.7987,7.8958,1972600.0],["2019-01-15",7.829,7.8958,7.7258,7.7987,2000300.0],["2019-01-16",7.7258,7.8169,7.5923,7.6045,1240900.0],["2019-01-17",7.5256,7.5741,7.4406,7.5438,1556500.0],["2019-01-18",7.5741,7.6227,7.5013,7.5559,786100.0],["2019-01-22",7.477,7.5013,7.3192,7.386,3733300.0],["2019-01-23",7.4588,7.5984,7.4406,7.5863,1188000.0],["2019-01-24",7.5316,7.6834,7.5316,7.6712,1561200.0],["2019-01-25",7.6955,7.7683,7.6894,7.6955,948500.0],["2019-01-28",7.653,7.8472,7.6469,7.7441,1540200.0],["2019-01-29",7.8715,7.8776,7.6773,7.7441,2362900.0],["2019-01-30",7.8594,7.9686,7.7683,7.9322,1774800.0],["2019-01-31",8.1082,8.1871,8.0778,8.1325,2497800.0],["2019-02-01",8.1082,8.2538,8.1082,8.1446,1419100.0],["2019-02-04",8.0778,8.181,8.0536,8.1082,1272600.0],["2019-02-05",8.0475,8.1689,7.9929,8.1325,956700.0],["2019-02-06",7.9443,7.9989,7.7865,7.829,1227800.0],["2019-02-07",7.7987,7.8836,7.6834,7.7501,1607600.0],["2019-02-08",7.8351,7.8533,7.6348,7.7441,1242400.0],["2019-02-11",7.7865,7.8169,7.653,7.7198,2155000.0],["2019-02-12",7.7987,7.8836,7.7744,7.829,1854200.0],["2019-02-13",7.8351,7.8776,7.744,7.7744,1354300.0],["2019-02-14",7.7076,7.9018,7.6955,7.8351,1641000.0],["2019-02-15",7.9443,7.9565,7.8351,7.8715,1511100.0],["2019-02-19",7.8836,7.9443,7.8654,7.8958,1859200.0],["2019-02-20",7.9322,7.9929,7.6834,7.7258,1460600.0],["2019-02-21",7.6834,7.6955,7.5802,7.6773,1262400.0],["2019-02-22",7.8047,7.8472,7.738,7.7744,837700.0],["2019-02-25",7.829,7.829,7.6834,7.7623,1869400.0],["2019-02-26",7.7987,7.8412,7.7562,7.7987,1260500.0],["2019-02-27",7.7683,7.7805,7.6712,7.7198,1497000.0],["2019-02-28",7.7258,7.7258,7.5498,7.5741,1563100.0],["2019-03-01",7.5037,7.5037,7.3567,7.4731,1667400.0],["2019-03-04",7.4792,7.5282,7.3383,7.424,1286900.0],["2019-03-05",7.4485,7.4975,7.4057,7.4424,1894700.0],["2019-03-06",7.473,7.473,7.1974,7.2403,1919400.0],["2019-03-07",7.3383,7.3383,7.1668,7.228,1931200.0],["2019-03-08",7.3628,7.4118,7.3015,7.375,1762200.0],["2019-03-11",7.4179,7.4792,7.3628,7.4731,1998500.0],["2019-03-12",7.4975,7.5833,7.4792,7.5037,1833900.0],["2019-03-13",7.4853,7.6017,7.4424,7.5772,3127500.0],["2019-03-14",7.5588,7.5956,7.473,7.5098,1163300.0],["2019-03-15",7.5772,7.6629,7.5466,7.6201,2333900.0],["2019-03-18",7.6936,7.859,7.6752,7.8222,1895100.0],["2019-03-19",7.8345,7.8896,7.7855,7.8038,1939300.0],["2019-03-20",7.8467,8.0243,7.7793,7.9018,2084200.0],["2019-03-21",7.8345,7.8406,7.4792,7.6691,2334200.0],["2019-03-22",7.424,7.5098,7.3689,7.4608,2477500.0],["2019-03-25",7.4179,7.5098,7.375,7.4424,1702900.0],["2019-03-26",7.4363,7.473,7.3199,7.4547,2665200.0],["2019-03-27",7.228,7.2709,7.1055,7.1423,2089400.0],["2019-03-28",7.0626,7.3689,7.032,7.3322,1893600.0],["2019-03-29",7.4302,7.5159,7.3812,7.3934,2362300.0],["2019-04-01",7.5159,7.5221,7.473,7.5037,1477600.0],["2019-04-02",7.5711,7.5711,7.4302,7.4547,1059400.0],["2019-04-03",7.5466,7.5833,7.4547,7.4853,1111900.0],["2019-04-04",7.5282,7.7671,7.5037,7.7181,1743400.0],["2019-04-05",7.7303,7.908,7.6874,7.8283,1728300.0],["2019-04-08",7.8773,7.9631,7.8161,7.9263,1743500.0],["2019-04-09",7.859,7.8651,7.6446,7.6997,3595400.0],["2019-04-10",7.7303,7.7487,7.6507,7.7242,2726500.0],["2019-04-11",7.7181,7.7854,7.6384,7.6997,1688800.0],["2019-04-12",7.6649,7.7155,7.5068,7.5511,1077700.0],["2019-04-15",7.5827,7.6143,7.5195,7.57,883200.0],["2019-04-16",7.5195,7.6523,7.5131,7.608,1058600.0],["2019-04-17",7.6333,7.6649,7.355,7.4562,1981600.0],["2019-04-18",7.4878,7.5953,7.4309,7.5511,1189200.0],["2019-04-22",7.5321,7.5764,7.4562,7.5195,794100.0],["2019-04-23",7.5321,7.5764,7.4562,7.5131,974600.0],["2019-04-24",7.4499,7.4625,7.2602,7.3613,1296200.0],["2019-04-25",7.3803,7.4878,7.3297,7.4625,1001300.0],["2019-04-26",7.4562,7.5384,7.4119,7.4625,1063800.0],["2019-04-29",7.5321,7.5384,7.4436,7.4499,878500.0],["2019-04-30",7.4815,7.5321,7.3993,7.5258,1009000.0],["2019-05-01",7.5321,7.5511,7.393,7.3993,631100.0],["2019-05-02",7.398,7.398,7.3152,7.3343,1084000.0],["2019-05-03",7.4108,7.4235,7.3725,7.3789,658100.0],["2019-05-06",7.2833,7.3534,7.2323,7.3024,961700.0],["2019-05-07",7.1941,7.3534,7.1176,7.3088,1584500.0],["2019-05-08",7.4554,7.4936,7.3534,7.3662,1684300.0],["2019-05-09",7.3598,7.3662,7.1686,7.3152,1151400.0],["2019-05-10",7.3152,7.3534,7.1623,7.3088,1336300.0],["2019-05-13",7.1559,7.2005,7.124,7.1686,1064700.0],["2019-05-14",7.1686,7.2132,7.1431,7.1686,943500.0],["2019-05-15",7.0412,7.175,7.0221,7.1113,794500.0],["2019-05-16",7.0412,7.1431,7.0029,7.0221,881300.0],["2019-05-17",6.9711,7.0539,6.952,6.9647,1361700.0],["2019-05-20",6.9966,7.1049,6.9583,7.0603,1552000.0],["2019-05-21",7.1176,7.2833,7.0922,7.2578,1126800.0],["2019-05-22",7.3216,7.4299,7.2706,7.3152,954000.0],["2019-05-23",7.2515,7.4299,7.226,7.3598,999800.0],["2019-05-24",7.3916,7.4171,7.3024,7.3598,3069600.0],["2019-05-28",7.3598,7.4554,7.2706,7.3725,1674000.0],["2019-05-29",7.4809,7.5127,7.4363,7.4617,801000.0],["2019-05-30",7.4809,7.6274,7.4745,7.5828,738800.0],["2019-05-31",7.6338,7.8377,7.6274,7.7995,1580200.0],["2019-06-03",7.8441,8.1053,7.825,8.0225,1620500.0],["2019-06-04",8.1945,8.3347,8.1117,8.2328,2157400.0],["2019-06-05",8.2328,8.2583,8.0798,8.1117,1396800.0],["2019-06-06",8.1627,8.2073,8.0416,8.0926,1917000.0],["2019-06-07",8.1627,8.169,8.0416,8.0926,3615300.0],["2019-06-10",8.0607,8.1117,8.0416,8.0862,1447900.0],["2019-06-11",8.0607,8.1436,8.0352,8.1372,2778800.0],["2019-06-12",8.1372,8.3092,8.1117,8.1945,1493500.0],["2019-06-13",8.3156,8.4112,8.2583,8.2965,2546600.0],["2019-06-14",8.1627,8.2837,8.1117,8.169,1786500.0],["2019-06-17",8.1181,8.1244,8.0034,8.048,1158100.0],["2019-06-18",8.1244,8.2519,8.1117,8.2455,1770300.0],["2019-06-19",8.2136,8.2774,8.1499,8.2264,1475400.0],["2019-06-20",8.3092,8.3602,8.2264,8.3283,1302700.0],["2019-06-21",8.373,8.494,8.271,8.271,3197800.0],["2019-06-24",8.3411,8.4367,8.2774,8.3793,1157300.0],["2019-06-25",8.3984,8.4048,8.169,8.2391,1481700.0],["2019-06-26",8.2519,8.271,8.1563,8.2519,895600.0],["2019-06-27",8.1882,8.3729,8.1499,8.3092,1083600.0],["2019-06-28",8.373,8.3793,8.2774,8.2965,1214600.0],["2019-07-01",8.3822,8.3951,8.163,8.1759,1272800.0],["2019-07-02",8.2855,8.4209,8.1953,8.3371,1222300.0],["2019-07-03",8.3307,8.4983,8.3307,8.479,1038800.0],["2019-07-05",8.5112,8.5628,8.4403,8.5499,1489900.0],["2019-07-08",8.6659,8.6724,8.5241,8.5563,2184500.0],["2019-07-09",8.5176,8.6079,8.479,8.5692,1306800.0],["2019-07-10",8.7369,8.969,8.7111,8.8916,2999100.0],["2019-07-11",8.969,9.0851,8.8916,8.9625,3248400.0],["2019-07-12",8.9883,9.0786,8.9432,9.0077,1326800.0],["2019-07-15",9.0077,9.2205,9.0012,9.156,2111300.0],["2019-07-16",9.1818,9.2785,9.1624,9.2076,1769900.0],["2019-07-17",9.2849,9.3301,9.2334,9.2398,2614100.0],["2019-07-18",9.2527,9.2978,9.1882,9.2785,1218200.0],["2019-07-19",9.2205,9.2592,9.1818,9.2011,830900.0],["2019-07-22",9.2527,9.2721,9.1753,9.2205,1265500.0],["2019-07-23",9.2334,9.2592,9.1044,9.1173,3287600.0],["2019-07-24",9.0593,9.2076,9.027,9.1882,1377200.0],["2019-07-25",9.0335,9.0851,8.8723,8.9239,1274800.0],["2019-07-26",8.969,8.9948,8.9045,8.9303,5806700.0],["2019-07-29",8.8981,8.969,8.8142,8.969,2621300.0],["2019-07-30",8.9303,8.9754,8.8594,8.8658,2013100.0],["2019-07-31",8.9174,8.9368,8.7111,8.7949,3030900.0],["2019-08-01",8.7111,8.8723,8.6144,8.7111,3340000.0],["2019-08-02",8.6982,8.7369,8.6079,8.6853,1183200.0],["2019-08-05",8.4209,8.537,8.3693,8.4274,2164900.0],["2019-08-06",8.4983,8.5821,8.3565,8.5499,2735700.0],["2019-08-07",8.4209,8.6273,8.4209,8.6144,1214700.0],["2019-08-08",8.6917,8.724,8.6208,8.6917,1808800.0],["2019-08-09",8.6402,8.7111,8.5499,8.5692,1535800.0],["2019-08-12",8.2984,8.4403,8.2597,8.3822,971800.0],["2019-08-13",8.2533,8.5692,8.2339,8.4596,1559400.0],["2019-08-14",8.2339,8.3049,8.105,8.1437,1527000.0],["2019-08-15",8.2081,8.4403,8.1824,8.3436,2496100.0],["2019-08-16",8.4532,8.5048,8.3693,8.4919,1207500.0],["2019-08-19",8.5112,8.5176,8.1824,8.2597,1556200.0],["2019-08-20",8.3178,8.537,8.2855,8.4532,1784900.0],["2019-08-21",8.5434,8.5692,8.408,8.5176,1395000.0],["2019-08-22",8.4467,8.5177,8.3113,8.3178,1057400.0],["2019-08-23",8.2339,8.3436,8.0985,8.1179,1361200.0],["2019-08-26",8.1243,8.163,7.9244,7.976,1388800.0],["2019-08-27",8.0598,8.0856,7.9309,7.9696,1946600.0],["2019-08-28",7.9954,8.105,7.9309,8.047,1509100.0],["2019-08-29",8.0985,8.1372,8.0083,8.0856,746000.0],["2019-08-30",8.1437,8.3693,8.1308,8.3564,1601400.0],["2019-09-03",8.3436,8.4532,8.2726,8.3049,1788600.0],["2019-09-04",8.4467,8.6531,8.3887,8.6273,1451300.0],["2019-09-05",8.7498,8.7756,8.6466,8.7175,1687900.0],["2019-09-06",8.7627,8.8143,8.5886,8.6402,931200.0],["2019-09-09",8.595,8.6466,8.3113,8.35,1653200.0],["2019-09-10",8.2855,8.3758,8.2081,8.2662,1280500.0],["2019-09-11",8.3693,8.4532,8.3436,8.4403,1478800.0],["2019-09-12",8.6015,8.6079,8.4209,8.4532,845800.0],["2019-09-13",8.3758,8.4532,8.1695,8.2017,1963700.0],["2019-09-16",8.1888,8.3307,8.1759,8.2791,1839500.0],["2019-09-17",8.1824,8.4338,8.1437,8.4274,1011400.0],["2019-09-18",8.4016,8.4403,8.3242,8.3693,1040400.0],["2019-09-19",8.408,8.4919,8.3693,8.3822,1037000.0],["2019-09-20",8.4016,8.4209,8.3178,8.3822,2562300.0],["2019-09-23",8.3049,8.3565,8.2468,8.3242,925800.0],["2019-09-24",8.35,8.35,8.2533,8.2855,784000.0],["2019-09-25",8.221,8.3758,8.2081,8.3371,1118400.0],["2019-09-26",8.3758,8.4661,8.3629,8.4596,581000.0],["2019-09-27",8.408,8.4983,8.3822,8.4596,676100.0],["2019-09-30",8.4725,8.5305,8.4403,8.4919,863500.0],["2019-10-01",8.3887,8.3951,8.2855,8.3242,915800.0],["2019-10-02",8.2597,8.2855,8.1888,8.2081,1130700.0],["2019-10-03",8.2339,8.3307,8.1953,8.2855,1032200.0],["2019-10-04",8.2984,8.5499,8.2791,8.5112,2282500.0],["2019-10-07",8.4274,8.4661,8.2726,8.2855,1581400.0],["2019-10-08",8.2984,8.3887,8.2597,8.2855,1589800.0],["2019-10-09",8.3371,8.3758,8.221,8.2791,1261300.0],["2019-10-10",8.3178,8.479,8.2855,8.3242,1905600.0],["2019-10-11",8.408,8.5177,8.3887,8.4145,781700.0],["2019-10-14",8.3629,8.4209,8.2791,8.3436,623200.0],["2019-10-15",8.2984,8.3822,8.2855,8.292,911600.0],["2019-10-16",8.2081,8.4983,8.2081,8.4725,1125800.0],["2019-10-17",8.5241,8.5757,8.408,8.4532,623100.0],["2019-10-18",8.4983,8.5563,8.4596,8.5305,600700.0],["2019-10-21",8.5048,8.5434,8.4596,8.479,603300.0],["2019-10-22",8.479,8.724,8.479,8.6015,892700.0],["2019-10-23",8.5499,8.6982,8.5434,8.6724,1241500.0],["2019-10-24",8.724,8.7369,8.5886,8.6015,957200.0],["2019-10-25",8.6144,8.6595,8.5305,8.5821,1179200.0],["2019-10-28",8.6402,8.6659,8.5628,8.5757,901900.0],["2019-10-29",8.5692,8.5886,8.4983,8.5241,796100.0],["2019-10-30",8.479,8.6015,8.4532,8.5692,903900.0],["2019-10-31",8.5048,8.5434,8.4209,8.4919,1104500.0],["2019-11-01",8.5821,8.6402,8.5499,8.6273,1011700.0],["2019-11-04",8.7369,8.7498,8.5563,8.5692,1032600.0],["2019-11-05",8.5692,8.6982,8.4854,8.6079,1903700.0],["2019-11-06",8.4274,8.6144,8.3887,8.5886,2130500.0],["2019-11-07",8.5628,8.5886,8.5176,8.5692,807300.0],["2019-11-08",8.4209,8.4596,8.3113,8.3307,1815500.0],["2019-11-11",8.2726,8.4209,8.2662,8.3951,3368400.0],["2019-11-12",8.292,8.3758,8.2275,8.3049,1039700.0],["2019-11-13",8.2597,8.3629,8.2597,8.3307,1075800.0],["2019-11-14",8.3307,8.4532,8.3049,8.4467,1138000.0],["2019-11-15",8.4661,8.5886,8.4661,8.5821,616200.0],["2019-11-18",8.6466,8.6595,8.5692,8.5821,838000.0],["2019-11-19",8.5305,8.5757,8.4661,8.5176,1523700.0],["2019-11-20",8.5112,8.5241,8.4145,8.479,756900.0],["2019-11-21",8.5176,8.5628,8.35,8.4403,2175000.0],["2019-11-22",8.4919,8.537,8.4145,8.4661,796200.0],["2019-11-25",8.3822,8.479,8.3758,8.4274,1294800.0],["2019-11-26",8.3822,8.3822,8.2081,8.2791,2597900.0],["2019-11-27",8.2275,8.3371,8.1953,8.3049,1318600.0],["2019-11-29",8.5821,8.595,8.4661,8.479,895100.0],["2019-12-02",8.6208,8.6337,8.4725,8.5628,1700300.0],["2019-12-03",8.5499,8.5757,8.5112,8.5499,886400.0],["2019-12-04",8.5821,8.6788,8.5628,8.6144,1200800.0],["2019-12-05",8.6402,8.724,8.6079,8.7046,812800.0],["2019-12-06",8.8078,8.8336,8.6788,8.8207,1001200.0],["2019-12-09",8.782,8.911,8.782,8.8529,2686700.0],["2019-12-10",8.7562,8.8336,8.7111,8.8207,1297500.0],["2019-12-11",8.8078,8.8271,8.6724,8.7046,1613400.0],["2019-12-12",8.782,8.8271,8.7433,8.8014,1455000.0],["2019-12-13",8.7756,8.8658,8.7562,8.8142,747400.0],["2019-12-16",9.0786,9.1109,9.0012,9.0206,1281100.0],["2019-12-17",9.0593,9.0657,8.969,9.0077,1207000.0],["2019-12-18",9.0528,9.0657,8.9239,9.0399,2168200.0],["2019-12-19",9.0206,9.0464,8.9754,9.027,1089600.0],["2019-12-20",9.1495,9.1495,9.0206,9.0206,1697300.0],["2019-12-23",9.1173,9.1624,9.0786,9.1173,2128400.0],["2019-12-24",9.1495,9.156,9.1044,9.1302,455200.0],["2019-12-26",9.2527,9.3752,9.2398,9.3623,1067600.0],["2019-12-27",9.3494,9.3494,9.2785,9.2785,1406200.0],["2019-12-30",9.2914,9.343,9.2398,9.2592,1884400.0],["2019-12-31",9.2785,9.2785,9.214,9.2334,943000.0],["2020-01-02",9.202,9.2739,9.1431,9.2543,1681000.0],["2020-01-03",9.1104,9.2935,9.1039,9.2151,915400.0],["2020-01-06",9.1235,9.2281,9.0712,9.1235,1213100.0],["2020-01-07",9.0646,9.1627,9.0188,9.1104,1189400.0],["2020-01-08",9.1823,9.1954,9.0908,9.0908,1752300.0],["2020-01-09",9.0908,9.1169,8.9796,9.0581,1777600.0],["2020-01-10",9.1889,9.2347,9.0581,9.1169,1482600.0],["2020-01-13",9.0581,9.2478,9.0581,9.2412,1653500.0],["2020-01-14",9.1693,9.2085,9.0908,9.1889,1057100.0],["2020-01-15",9.0973,9.1366,9.0188,9.0188,918100.0],["2020-01-16",9.2805,9.3001,9.1758,9.2216,2147400.0],["2020-01-17",9.3328,9.3393,9.2412,9.3197,2586000.0],["2020-01-21",9.4178,9.4309,9.3393,9.3524,1995500.0],["2020-01-22",9.4701,9.5682,9.444,9.5682,2962200.0],["2020-01-23",9.6009,9.6009,9.4113,9.444,1993200.0],["2020-01-24",9.4309,9.4701,9.3393,9.3589,898400.0],["2020-01-27",9.2216,9.4636,9.2085,9.4047,1596900.0],["2020-01-28",9.4047,9.529,9.372,9.5094,1156500.0],["2020-01-29",9.4309,9.4701,9.3393,9.3459,1627800.0],["2020-01-30",9.0973,9.2085,9.0385,9.1758,1438200.0],["2020-01-31",9.0254,9.0842,9.0123,9.0777,1818500.0],["2020-02-03",9.1824,9.3589,9.1693,9.3001,1152000.0],["2020-02-04",9.4113,9.4505,9.287,9.3393,1240700.0],["2020-02-05",9.457,9.4767,9.3066,9.3589,1342800.0],["2020-02-06",9.3851,9.3851,9.1235,9.1235,1418900.0],["2020-02-07",9.0908,9.0908,8.9534,8.9992,1153900.0],["2020-02-10",8.96,9.0581,8.9011,8.9469,2050200.0],["2020-02-11",8.9338,9.0319,8.9077,8.9469,1364600.0],["2020-02-12",8.9796,9.1104,8.9404,9.0581,1703800.0],["2020-02-13",9.0319,9.0712,8.9796,9.0123,1061000.0],["2020-02-14",9.0058,9.0123,8.888,8.9077,719300.0],["2020-02-18",8.7376,8.7572,8.633,8.6395,1723800.0],["2020-02-19",8.6918,8.7638,8.6461,8.7507,1775900.0],["2020-02-20",8.6461,8.6461,8.4499,8.5087,1218600.0],["2020-02-21",8.3975,8.4826,8.3779,8.4237,1474700.0],["2020-02-24",8.2144,8.2667,8.1686,8.1686,1036400.0],["2020-02-25",8.2079,8.2079,8.0051,8.0574,1194300.0],["2020-02-26",8.0705,8.2602,7.9528,7.979,2446800.0],["2020-02-27",7.7893,8.0182,7.7828,7.8089,2951700.0],["2020-02-28",7.5996,7.8155,7.4754,7.8024,3518300.0],["2020-03-02",7.7814,8.1029,7.7551,8.0766,2303800.0],["2020-03-03",8.0504,8.3063,7.9913,8.0766,2204700.0],["2020-03-04",8.2341,8.3719,8.1882,8.28,1785500.0],["2020-03-05",8.0898,8.2013,7.9717,8.0832,4315700.0],["2020-03-06",7.8536,8.0635,7.7748,8.0045,2319800.0],["2020-03-09",7.5386,7.6961,7.2565,7.2696,2325700.0],["2020-03-10",7.3549,7.6567,7.2565,7.6502,3078800.0],["2020-03-11",7.7289,7.8208,7.2827,7.4599,4559200.0],["2020-03-12",6.7447,6.876,5.9049,6.6463,2604700.0],["2020-03-13",7.3549,7.3615,6.5676,7.1778,3620500.0],["2020-03-16",6.6135,6.7841,6.3839,6.6135,4035000.0],["2020-03-17",6.7579,7.414,6.6726,7.4008,3003000.0],["2020-03-18",6.6529,6.9744,6.3839,6.8432,1954500.0],["2020-03-19",6.6857,7.7551,6.6135,7.6042,3151400.0],["2020-03-20",7.4533,7.4665,6.8497,6.9088,3025700.0],["2020-03-23",6.6529,6.8104,6.1149,6.1805,2200000.0],["2020-03-24",6.5085,6.5282,6.1608,6.2395,1443400.0],["2020-03-25",6.128,6.4823,6.0165,6.1542,3297600.0],["2020-03-26",6.1674,6.5151,6.1674,6.4298,4411200.0],["2020-03-27",6.2067,6.4561,6.1871,6.3904,2451600.0],["2020-03-30",6.1346,6.3314,6.0296,6.3117,1888900.0],["2020-03-31",6.2461,6.4233,6.2133,6.2527,1772100.0],["2020-04-01",6.041,6.4617,6.0081,6.4091,2890200.0],["2020-04-02",6.3828,6.5406,6.2974,6.5077,1781900.0],["2020-04-03",6.4223,6.534,6.1725,6.2514,2246300.0],["2020-04-06",6.5011,6.6655,6.4025,6.5143,1606600.0],["2020-04-07",6.9218,6.935,6.4748,6.4748,1736300.0],["2020-04-08",6.442,6.7641,6.396,6.7115,1653200.0],["2020-04-09",6.6918,6.8561,6.5669,6.5932,1459800.0],["2020-04-13",6.4617,6.5603,6.3434,6.534,1150500.0],["2020-04-14",6.5932,6.6983,6.4814,6.534,1301500.0],["2020-04-15",6.4354,6.4814,6.3368,6.3894,1512100.0],["2020-04-16",6.3434,6.3631,6.0936,6.1002,1432900.0],["2020-04-17",6.2645,6.2711,5.9621,6.0279,2154700.0],["2020-04-20",5.9884,6.1265,5.9227,6.0081,2018700.0],["2020-04-21",5.9293,5.9293,5.7583,5.8241,1089200.0],["2020-04-22",6.0936,6.1002,5.9227,5.9358,2645000.0],["2020-04-23",5.8898,5.9293,5.7189,5.7781,2216400.0],["2020-04-24",5.5874,5.6269,5.1273,5.3639,4362000.0],["2020-04-27",5.4034,5.5151,5.3574,5.502,2077100.0],["2020-04-28",5.6597,5.6795,5.502,5.5414,2065200.0],["2020-04-29",5.6203,5.8241,5.5283,5.7912,4516300.0],["2020-04-30",5.7189,5.732,5.5151,5.5217,2506700.0],["2020-05-01",5.5217,5.5348,5.4625,5.5283,2731500.0],["2020-05-04",5.4954,5.8438,5.4757,5.8241,2874300.0],["2020-05-05",5.7583,5.9358,5.7583,5.8372,2140300.0],["2020-05-06",5.9358,6.0213,5.6334,5.6926,1993700.0],["2020-05-07",5.5217,5.5874,5.3442,5.3837,2513500.0],["2020-05-08",5.4625,5.594,5.4625,5.5611,1781000.0],["2020-05-11",5.4888,5.5217,5.2982,5.3048,2775600.0],["2020-05-12",5.3968,5.5217,5.2719,5.2719,2287600.0],["2020-05-13",5.3245,5.3376,5.193,5.2522,1627600.0],["2020-05-14",5.1602,5.3245,5.0944,5.2851,3022100.0],["2020-05-15",5.2719,5.3442,5.1536,5.1667,1850000.0],["2020-05-18",5.3048,5.5217,5.2851,5.4757,1833800.0],["2020-05-19",5.456,5.4691,5.3311,5.3311,1940100.0],["2020-05-20",5.4165,5.5086,5.3639,5.4165,1567600.0],["2020-05-21",5.5085,5.6334,5.5085,5.594,2305500.0],["2020-05-22",5.5611,5.5874,5.4823,5.5217,1344900.0],["2020-05-26",6.0344,6.0804,5.9555,6.0279,4790300.0],["2020-05-27",6.1725,6.1922,5.9884,6.0213,3414000.0],["2020-05-28",5.949,6.0016,5.8832,5.9161,1346400.0],["2020-05-29",5.8971,5.9784,5.7753,5.9378,3012400.0],["2020-06-01",5.9445,6.019,5.8904,5.9581,1731700.0],["2020-06-02",6.0596,6.2221,6.0461,6.2154,1455900.0],["2020-06-03",6.4591,6.4591,6.2695,6.2966,1649400.0],["2020-06-04",6.2424,6.344,6.168,6.2695,1986300.0],["2020-06-05",6.5336,6.5945,6.4591,6.4659,3335800.0],["2020-06-08",6.5607,6.8044,6.5065,6.7705,2130300.0],["2020-06-09",6.6216,6.7705,6.5742,6.7232,1691500.0],["2020-06-10",6.8315,6.9804,6.7502,6.8044,2630200.0],["2020-06-11",6.5336,6.5539,6.2966,6.3711,1957600.0],["2020-06-12",6.4659,6.6825,6.3914,6.6622,2165400.0],["2020-06-15",6.3982,6.5065,6.2966,6.4117,1559200.0],["2020-06-16",6.5471,6.669,6.3846,6.4185,1482900.0],["2020-06-17",6.4388,6.493,6.3372,6.3711,2174600.0],["2020-06-18",6.2831,6.4794,6.2763,6.3508,2444600.0],["2020-06-19",6.3508,6.4523,6.2763,6.3779,1911600.0],["2020-06-22",6.4726,6.5403,6.3779,6.4252,1547600.0],["2020-06-23",6.4862,6.52,6.4388,6.4456,1958300.0],["2020-06-24",6.3372,6.3575,6.1477,6.2018,2069900.0],["2020-06-25",6.2763,6.3237,6.1612,6.3237,2896500.0],["2020-06-26",6.107,6.1612,5.9919,5.9919,2062500.0],["2020-06-29",6.0867,6.1003,5.9649,6.0122,1471100.0],["2020-06-30",5.9242,6.0664,5.8836,5.9987,3196800.0],["2020-07-01",6.0891,6.2672,6.0891,6.1713,1853500.0],["2020-07-02",6.2398,6.2672,6.0686,6.1165,1429500.0],["2020-07-06",6.3425,6.3699,6.185,6.2124,973500.0],["2020-07-07",6.2193,6.3083,6.1097,6.1439,1056900.0],["2020-07-08",6.2193,6.322,6.1645,6.2467,2716300.0],["2020-07-09",6.3357,6.3973,6.2946,6.3425,3065800.0],["2020-07-10",6.3014,6.322,6.2193,6.2467,1020000.0],["2020-07-13",6.2124,6.2261,6.1097,6.1165,870700.0],["2020-07-14",6.0069,6.185,5.9932,6.1782,877800.0],["2020-07-15",6.1576,6.2056,6.0617,6.1508,1093800.0],["2020-07-16",6.1371,6.4384,6.1371,6.3494,3113900.0],["2020-07-17",6.411,6.459,6.3699,6.3768,1042800.0],["2020-07-20",6.6987,6.9521,6.6713,6.8083,2902000.0],["2020-07-21",6.959,7.0275,6.8768,6.9247,2172400.0],["2020-07-22",6.9864,6.9864,6.7878,6.8563,2831500.0],["2020-07-23",6.6439,6.6576,6.4384,6.4658,2575400.0],["2020-07-24",6.411,6.5001,6.3562,6.4658,2442400.0],["2020-07-27",6.5069,6.6097,6.4795,6.5754,1138900.0],["2020-07-28",6.6234,6.7604,6.6165,6.6987,2477800.0],["2020-07-29",6.8631,6.9042,6.6097,6.6371,2811900.0],["2020-07-30",6.6439,6.8152,6.6439,6.8015,1627900.0],["2020-07-31",6.7261,6.9932,6.6028,6.911,3144500.0],["2020-08-03",6.7741,6.8015,6.5549,6.5549,1355400.0],["2020-08-04",6.5001,6.6028,6.411,6.5001,1450500.0],["2020-08-05",6.6234,6.685,6.4453,6.459,1547100.0],["2020-08-06",6.4521,6.5891,6.4453,6.5343,1364800.0],["2020-08-07",6.411,6.4727,6.3288,6.411,1605000.0],["2020-08-10",6.5138,6.5138,6.3768,6.4658,1008400.0],["2020-08-11",6.4727,6.5412,6.3905,6.4179,1090800.0],["2020-08-12",6.4042,6.4247,6.1508,6.185,1302300.0],["2020-08-13",6.3014,6.3973,6.2535,6.2877,911900.0],["2020-08-14",6.233,6.411,6.1919,6.2809,891500.0],["2020-08-17",6.2741,6.3083,6.0754,6.096,1170600.0],["2020-08-18",6.185,6.2946,6.1576,6.233,1387100.0],["2020-08-19",6.1645,6.2261,6.0617,6.1234,1573600.0],["2020-08-20",5.8768,6.0891,5.8631,6.0617,1562500.0],["2020-08-21",6.0275,6.0275,5.959,6.0001,811800.0],["2020-08-24",6.0275,6.0891,6.0069,6.0891,752000.0],["2020-08-25",6.0686,6.1508,6.0206,6.1302,854900.0],["2020-08-26",6.1097,6.1234,5.9247,5.9795,731200.0],["2020-08-27",6.0549,6.0891,5.9384,5.9795,903100.0],["2020-08-28",6.1302,6.2398,6.1097,6.2124,1272500.0],["2020-08-31",6.1097,6.1371,5.9795,5.9795,1180100.0],["2020-09-01",6.1028,6.2056,6.0891,6.1987,1011600.0],["2020-09-02",6.1782,6.1919,6.096,6.1165,1023600.0],["2020-09-03",6.2398,6.3494,6.1645,6.2946,1851500.0],["2020-09-04",6.322,6.3699,6.1987,6.2741,1108200.0],["2020-09-08",6.2467,6.3083,6.185,6.2193,837600.0],["2020-09-09",6.3905,6.4795,6.3768,6.4521,1118600.0],["2020-09-10",6.4453,6.4521,6.1645,6.1645,918900.0],["2020-09-11",6.1645,6.185,6.0412,6.1028,984300.0],["2020-09-14",6.1371,6.185,6.0891,6.1371,1448000.0],["2020-09-15",6.1508,6.1782,6.1028,6.1439,916600.0],["2020-09-16",6.1302,6.1713,6.0549,6.1028,1283600.0],["2020-09-17",6.0343,6.1782,6.0343,6.1576,970000.0],["2020-09-18",6.0617,6.0891,5.8631,5.8699,802300.0],["2020-09-21",5.7329,5.8768,5.7055,5.8288,1497500.0],["2020-09-22",5.8973,5.9247,5.7672,5.774,1090700.0],["2020-09-23",5.7124,5.7192,5.5275,5.5617,890000.0],["2020-09-24",5.5617,5.6987,5.5206,5.6165,1640900.0],["2020-09-25",5.5275,5.5891,5.4795,5.5823,1212600.0],["2020-09-28",5.596,5.6028,5.2809,5.3083,1186900.0],["2020-09-29",5.2834,5.3802,5.2557,5.2834,1481200.0],["2020-09-30",5.3111,5.401,5.3041,5.3041,886000.0],["2020-10-01",5.2765,5.3041,5.2073,5.2696,1174800.0],["2020-10-02",5.2765,5.3802,5.2419,5.2626,1029300.0],["2020-10-05",5.2696,5.401,5.2419,5.3525,955700.0],["2020-10-06",5.4217,5.5462,5.3525,5.3733,1163500.0],["2020-10-07",5.401,5.4217,5.2903,5.3525,1575100.0],["2020-10-08",5.3249,5.4978,5.3249,5.4563,1521600.0],["2020-10-09",5.4909,5.5808,5.4563,5.4909,1213700.0],["2020-10-12",5.5116,5.5254,5.4701,5.4909,702900.0],["2020-10-13",5.4217,5.4494,5.3318,5.4148,835500.0],["2020-10-14",5.4217,5.477,5.3871,5.4148,1104200.0],["2020-10-15",5.3318,5.4286,5.318,5.401,1123300.0],["2020-10-16",5.3318,5.3456,5.2765,5.2903,869700.0],["2020-10-19",5.3041,5.3595,5.2557,5.2557,726000.0],["2020-10-20",5.2903,5.3595,5.2765,5.2765,1188100.0],["2020-10-21",5.2488,5.318,5.2281,5.2696,1328200.0],["2020-10-22",5.2972,5.4701,5.2903,5.4079,1848100.0],["2020-10-23",5.4079,5.4424,5.3525,5.3871,1122800.0],["2020-10-26",5.394,5.4355,5.3318,5.401,826200.0],["2020-10-27",5.3664,5.3733,5.2488,5.2488,1033500.0],["2020-10-28",5.1658,5.2004,5.0275,5.0344,1795900.0],["2020-10-29",4.9238,5.0759,4.8961,5.0206,1329600.0],["2020-10-30",4.9445,5.1382,4.91,5.0898,2641500.0],["2020-11-02",5.1174,5.152,5.0828,5.152,806900.0],["2020-11-03",5.1312,5.2073,5.0275,5.0759,1885500.0],["2020-11-04",5.0759,5.1935,5.0413,5.1036,1106800.0],["2020-11-05",5.2972,5.3318,5.2626,5.318,1323700.0],["2020-11-06",5.3456,5.4978,5.2834,5.4424,1912000.0],["2020-11-09",5.8228,5.8228,5.6637,5.7052,1999300.0],["2020-11-10",5.6845,5.8643,5.6637,5.8228,1555800.0],["2020-11-11",5.7951,5.809,5.6983,5.726,1214600.0],["2020-11-12",5.6983,5.7121,5.5531,5.6153,1243700.0],["2020-11-13",5.56,5.6776,5.5185,5.643,1223500.0],["2020-11-16",5.7191,5.8366,5.7191,5.7813,987000.0],["2020-11-17",5.802,6.0579,5.802,6.0233,1191900.0],["2020-11-18",6.1063,6.1409,6.0026,6.0095,878000.0],["2020-11-19",6.0579,6.0925,5.9818,5.9818,1078500.0],["2020-11-20",5.8781,5.9127,5.802,5.8159,783800.0],["2020-11-23",5.8159,5.8159,5.8159,5.8159,0.0],["2020-11-24",5.7744,6.2239,5.1451,5.3664,83400.0],["2020-11-25",6.051,6.051,5.5738,5.6361,106600.0],["2020-11-27",5.6707,6.1132,5.5877,5.726,161100.0],["2020-11-30",5.7288,6.132,5.6245,6.0833,656300.0],["2020-12-01",6.0138,6.1529,5.9651,6.1529,807800.0],["2020-12-02",6.1946,6.1946,5.8122,5.8122,1402300.0],["2020-12-03",5.8609,5.979,5.833,5.9304,1450100.0],["2020-12-04",5.8469,5.9443,5.833,5.9234,1135200.0],["2020-12-07",5.979,6.0138,5.84,5.8609,657900.0],["2020-12-08",5.9512,6.0555,5.9373,6.0486,2888800.0],["2020-12-09",6.0277,6.1668,6.0138,6.1529,1647700.0],["2020-12-10",5.986,6.3614,5.979,6.3475,1393600.0],["2020-12-11",6.2015,6.5422,6.1946,6.5283,1583300.0],["2020-12-14",6.5005,6.5561,6.2849,6.3058,1965500.0],["2020-12-15",6.1807,6.3128,6.1181,6.2849,1796500.0],["2020-12-16",6.2015,6.2849,6.0694,6.2641,1200700.0],["2020-12-17",6.3336,6.4031,6.2989,6.3058,1635200.0],["2020-12-18",6.3962,6.417,6.2502,6.271,999800.0],["2020-12-21",6.0972,6.1807,6.0486,6.1389,847200.0],["2020-12-22",6.0972,6.1668,6.0764,6.0972,651000.0],["2020-12-23",6.1111,6.1598,6.0694,6.0903,335900.0],["2020-12-24",6.0903,6.1042,6.0277,6.0555,269200.0],["2020-12-28",6.0903,6.1042,5.986,6.0347,719800.0],["2020-12-29",6.2041,6.2041,6.1332,6.1403,590900.0],["2020-12-30",6.2041,6.3388,6.1687,6.2892,585800.0],["2020-12-31",6.2679,6.2963,6.2396,6.275,720900.0],["2021-01-04",6.3885,6.4097,6.1687,6.2396,1884300.0],["2021-01-05",6.0552,6.2183,6.0269,6.1474,1302600.0],["2021-01-06",5.9772,6.1403,5.9772,6.041,2487500.0],["2021-01-07",5.8921,5.9489,5.7007,5.8142,1717300.0],["2021-01-08",5.9772,6.0056,5.8425,5.9276,1333100.0],["2021-01-11",5.8,5.8283,5.7362,5.7503,965100.0],["2021-01-12",5.8,5.963,5.7716,5.9418,2177800.0],["2021-01-13",5.9701,6.0198,5.9063,5.9701,1667200.0],["2021-01-14",6.0481,6.1332,6.0127,6.119,629800.0],["2021-01-15",6.0056,6.119,6.0056,6.0623,637100.0],["2021-01-19",5.956,5.963,5.7929,5.8496,1050500.0],["2021-01-20",5.8709,5.9134,5.7929,5.9063,1072200.0],["2021-01-21",5.8851,5.9276,5.7716,5.8851,2203900.0],["2021-01-22",5.7503,5.8071,5.7007,5.8071,1316300.0],["2021-01-25",5.963,6.041,5.8921,5.9489,1867700.0],["2021-01-26",5.9631,6.041,5.956,6.0269,2248900.0],["2021-01-27",6.1332,6.1616,5.9914,6.034,1487600.0],["2021-01-28",6.0127,6.0836,5.9631,5.9985,1119700.0],["2021-01-29",5.9063,5.963,5.8425,5.8567,1393200.0],["2021-02-01",5.9489,6.0694,5.8709,6.041,813900.0],["2021-02-02",6.1261,6.2538,6.1261,6.2254,1748300.0],["2021-02-03",6.3743,6.509,6.3388,6.4452,1693600.0],["2021-02-04",6.3814,6.3885,6.2396,6.3885,3055000.0],["2021-02-05",6.3743,6.4452,6.3601,6.3743,1417800.0],["2021-02-08",6.2821,6.4097,6.2396,6.3105,1048400.0],["2021-02-09",6.2254,6.3247,6.2183,6.3034,934100.0],["2021-02-10",6.2892,6.353,6.197,6.3176,1442700.0],["2021-02-11",6.4665,6.5445,6.4381,6.4523,928100.0],["2021-02-12",6.4168,6.4452,6.3672,6.3885,774700.0],["2021-02-16",6.431,6.4736,6.353,6.4452,1430800.0],["2021-02-17",6.4239,6.4239,6.2254,6.2467,1237300.0],["2021-02-18",6.2041,6.2183,6.034,6.041,1033100.0],["2021-02-19",6.0907,6.1545,6.0694,6.1474,1809400.0],["2021-02-22",5.9489,5.9914,5.8283,5.9418,2064200.0],["2021-02-23",5.9134,6.0056,5.8638,5.956,1356600.0],["2021-02-24",5.8425,5.9063,5.7929,5.8142,1256600.0],["2021-02-25",5.8142,5.8921,5.7078,5.7432,926500.0],["2021-02-26",5.8141,5.8141,5.5731,5.5802,1724200.0],["2021-03-01",5.5844,5.6697,5.5134,5.5134,1124700.0],["2021-03-02",5.4139,5.5276,5.3215,5.4779,1885000.0],["2021-03-03",5.3926,5.6484,5.3002,5.5986,2513300.0],["2021-03-04",5.6626,5.7194,5.485,5.5205,2618100.0],["2021-03-05",5.5347,5.6768,5.485,5.6697,1509700.0],["2021-03-08",5.5915,5.6271,5.3784,5.3997,2484000.0],["2021-03-09",5.3358,5.4636,5.3215,5.4068,1622300.0],["2021-03-10",5.4779,5.5205,5.3926,5.4992,1317500.0],["2021-03-11",5.5844,5.7265,5.5489,5.7052,2598800.0],["2021-03-12",5.6768,5.8615,5.6626,5.8331,1672500.0],["2021-03-15",5.7549,5.8189,5.691,5.7549,1936200.0],["2021-03-16",5.8473,5.8828,5.7905,5.8118,1682300.0],["2021-03-17",5.7407,6.0107,5.7336,5.9823,1625500.0],["2021-03-18",5.9255,6.0533,5.9113,5.9823,2774000.0],["2021-03-19",6.0107,6.1528,6.0107,6.0676,1762000.0],["2021-03-22",6.0391,6.0462,5.9184,5.9468,1949500.0],["2021-03-23",5.9255,5.9894,5.8473,5.897,2052000.0],["2021-03-24",5.8615,5.8757,5.7123,5.7407,2152500.0],["2021-03-25",5.6981,5.7905,5.6839,5.6839,970700.0],["2021-03-26",5.7265,5.7905,5.6271,5.6626,1342600.0],["2021-03-29",5.6129,5.6626,5.5418,5.6413,808500.0],["2021-03-30",5.6555,5.6981,5.62,5.6484,1276200.0],["2021-03-31",5.6762,5.6904,5.5906,5.612,1853400.0],["2021-04-01",5.612,5.612,5.4908,5.5336,1999400.0],["2021-04-05",5.6263,5.6904,5.5764,5.6049,1255800.0],["2021-04-06",5.6477,5.7118,5.5692,5.6833,1295500.0],["2021-04-07",5.7118,5.7689,5.6477,5.7261,1132500.0],["2021-04-08",5.776,5.7831,5.7118,5.7546,1063800.0],["2021-04-09",5.719,5.7332,5.6191,5.6334,977300.0],["2021-04-12",5.6976,5.6976,5.5835,5.6049,1841100.0],["2021-04-13",5.555,5.5977,5.5193,5.555,1986600.0],["2021-04-14",5.5692,5.7047,5.5407,5.6904,1858000.0],["2021-04-15",5.7047,5.7404,5.6405,5.6477,1776400.0],["2021-04-16",5.6265,5.7942,5.6265,5.7869,1640200.0],["2021-04-19",5.7286,5.7796,5.714,5.7286,1259700.0],["2021-04-20",5.7723,5.8306,5.7286,5.7504,2268000.0],["2021-04-21",5.7504,5.765,5.6775,5.6921,1035600.0],["2021-04-22",5.816,5.867,5.7577,5.8597,1853000.0],["2021-04-23",5.8889,5.9326,5.8379,5.8379,1521400.0],["2021-04-26",5.867,5.8743,5.7942,5.8233,632600.0],["2021-04-27",5.8087,5.8306,5.7213,5.7286,977500.0],["2021-04-28",5.7796,5.9035,5.7431,5.8816,1130800.0],["2021-04-29",5.8889,5.9691,5.8525,5.9618,1256700.0],["2021-04-30",5.9108,5.9108,5.7723,5.7796,1226200.0],["2021-05-03",5.8088,5.8747,5.7869,5.7942,620700.0],["2021-05-04",5.8015,5.8235,5.7503,5.7942,717300.0],["2021-05-05",5.8308,5.9039,5.8162,5.8893,547300.0],["2021-05-06",5.9186,6.0722,5.9039,6.0722,1342200.0],["2021-05-07",6.0868,6.1307,6.0503,6.1161,814900.0],["2021-05-10",6.1161,6.2112,6.0795,6.1673,767800.0],["2021-05-11",6.0356,6.2039,6.0356,6.1966,1208500.0],["2021-05-12",6.0576,6.0576,5.9113,5.9259,1253100.0],["2021-05-13",5.9552,6.0064,5.8454,5.8966,1018500.0],["2021-05-14",5.9771,6.0283,5.9771,5.9771,785900.0],["2021-05-17",5.9478,6.0649,5.9332,6.0283,752700.0],["2021-05-18",6.0283,6.0868,5.9844,6.021,901500.0],["2021-05-19",6.021,6.1234,5.9991,6.0942,601500.0],["2021-05-20",6.1161,6.1307,6.0649,6.1088,1183100.0],["2021-05-21",6.1015,6.1015,5.9698,6.0064,792200.0],["2021-05-24",6.0503,6.1381,6.043,6.1088,555000.0],["2021-05-25",6.1454,6.1527,6.0795,6.0942,464700.0],["2021-05-26",6.1454,6.1527,6.0356,6.0868,1717000.0],["2021-05-27",6.0868,6.1966,6.0576,6.1966,1607600.0],["2021-05-28",6.1746,6.2258,6.16,6.1893,1675800.0],["2021-06-01",6.3502,6.5185,6.3502,6.4819,1157000.0],["2021-06-02",6.4746,6.577,6.46,6.5477,1820400.0],["2021-06-03",6.5112,6.5697,6.4014,6.4965,1305300.0],["2021-06-04",6.5916,6.6721,6.5404,6.6575,1472300.0],["2021-06-07",6.6868,6.7965,6.6794,6.7672,2058800.0],["2021-06-08",6.6721,6.7014,6.6063,6.6502,1148500.0],["2021-06-09",6.6868,6.7599,6.6429,6.6429,883800.0],["2021-06-10",6.7453,6.8916,6.738,6.8696,1200500.0],["2021-06-11",6.8038,6.8111,6.5697,6.6282,1218900.0],["2021-06-14",6.6575,6.7233,6.6355,6.6648,549500.0],["2021-06-15",6.7014,6.7306,6.6355,6.7014,543800.0],["2021-06-16",6.6868,6.7526,6.5404,6.5624,1158500.0],["2021-06-17",6.577,6.7087,6.5697,6.6136,1698600.0],["2021-06-18",6.6941,6.7087,6.5551,6.6063,1512700.0],["2021-06-21",6.6063,6.6136,6.5185,6.5916,822500.0],["2021-06-22",6.5039,6.5112,6.3868,6.4673,1686200.0],["2021-06-23",6.46,6.5039,6.3722,6.3722,1018100.0],["2021-06-24",6.4673,6.5331,6.438,6.5112,732700.0],["2021-06-25",6.5258,6.5404,6.3575,6.3941,1535400.0],["2021-06-28",6.3795,6.4087,6.3283,6.3941,776900.0],["2021-06-29",6.3356,6.3795,6.1966,6.2917,757500.0],["2021-06-30",6.2551,6.299,6.2112,6.2185,1284300.0],["2021-07-01",6.2222,6.2296,6.0672,6.0746,1243200.0],["2021-07-02",6.1706,6.2001,6.1115,6.1853,673600.0],["2021-07-06",6.0672,6.0746,5.9491,5.9713,1027900.0],["2021-07-07",5.9786,6.0451,5.8901,6.0229,895100.0],["2021-07-08",5.9565,5.9786,5.8384,5.8532,1524300.0],["2021-07-09",5.8827,5.986,5.8458,5.9786,1079800.0],["2021-07-12",5.9048,6.0525,5.9048,6.0525,1446900.0],["2021-07-13",6.0156,6.0377,5.9491,5.9786,1325600.0],["2021-07-14",6.0377,6.1041,5.9934,6.0598,1467100.0],["2021-07-15",6.0598,6.0967,5.9491,5.9639,1138100.0],["2021-07-16",5.9934,6.0746,5.9565,5.9786,1280200.0],["2021-07-19",5.9048,5.9122,5.772,5.831,998300.0],["2021-07-20",5.8089,5.8901,5.8015,5.8532,769400.0],["2021-07-21",5.831,5.8975,5.7794,5.8753,782100.0],["2021-07-22",5.9122,5.9196,5.8458,5.8532,492400.0],["2021-07-23",5.9048,5.9122,5.7941,5.7941,524400.0],["2021-07-26",5.7941,5.8458,5.7646,5.831,881100.0],["2021-07-27",5.8827,5.9122,5.8015,5.8089,925200.0],["2021-07-28",5.8975,6.0082,5.8458,5.9786,891700.0],["2021-07-29",6.0082,6.0156,5.9565,6.0082,644900.0],["2021-07-30",5.9639,6.0303,5.8827,5.8901,2050700.0],["2021-08-02",6.0303,6.082,5.9713,5.9934,769700.0],["2021-08-03",5.9048,5.9934,5.831,5.9417,724000.0],["2021-08-04",5.9713,6.0377,5.8532,5.9122,800800.0],["2021-08-05",6.0303,6.0894,5.8827,5.9122,625200.0],["2021-08-06",5.9344,5.9786,5.8679,5.9417,444700.0],["2021-08-09",5.9639,5.986,5.8901,5.9344,443100.0],["2021-08-10",5.9196,5.9491,5.8827,5.8827,694100.0],["2021-08-11",5.8975,5.9565,5.7941,5.9048,835900.0],["2021-08-12",5.8753,5.9417,5.8532,5.8532,746000.0],["2021-08-13",5.8606,5.9565,5.831,5.9417,875500.0],["2021-08-16",5.927,5.9786,5.8753,5.9713,1347800.0],["2021-08-17",5.9344,6.082,5.927,6.0525,924900.0],["2021-08-18",6.0451,6.1263,5.9639,5.986,1220500.0],["2021-08-19",5.9048,6.0082,5.8753,5.8975,1112100.0],["2021-08-20",5.8532,6.082,5.831,6.0672,713400.0],["2021-08-23",6.082,6.0894,5.9934,6.0451,569900.0],["2021-08-24",6.0672,6.1706,6.0598,6.1336,964800.0],["2021-08-25",6.1263,6.1853,6.0746,6.1779,664800.0],["2021-08-26",6.1263,6.1484,6.0672,6.1041,351700.0],["2021-08-27",6.1115,6.2148,6.082,6.1263,911400.0],["2021-08-30",6.1263,6.1927,6.082,6.1706,647800.0],["2021-08-31",6.2296,6.3034,6.1779,6.2444,1506800.0],["2021-09-01",6.2591,6.3256,6.2222,6.2296,384500.0],["2021-09-02",6.1115,6.1632,6.082,6.1041,432900.0],["2021-09-03",6.082,6.0967,6.0008,6.0008,356000.0],["2021-09-07",6.0156,6.1189,6.0008,6.0746,650900.0],["2021-09-08",5.9639,5.9786,5.7425,5.7794,1262800.0],["2021-09-09",5.7646,6.0156,5.7572,5.9344,2070100.0],["2021-09-10",6.0008,6.0229,5.8458,5.927,2136500.0],["2021-09-13",5.986,6.0967,5.9639,5.9786,841800.0],["2021-09-14",6.0082,6.1115,5.9565,6.0082,1602800.0],["2021-09-15",5.986,5.986,5.8089,5.8163,1453500.0],["2021-09-16",5.7572,5.831,5.7129,5.8236,2198600.0],["2021-09-17",5.7498,5.8015,5.6982,5.7572,1774200.0],["2021-09-20",5.7277,5.772,5.6908,5.7425,1635400.0],["2021-09-21",5.7794,5.9417,5.7646,5.8827,2132600.0],["2021-09-22",5.8532,6.0598,5.8532,6.0229,1735500.0],["2021-09-23",6.0377,6.0894,6.0008,6.0598,555400.0],["2021-09-24",5.9713,5.9934,5.927,5.9417,531100.0],["2021-09-27",5.9196,5.9639,5.8606,5.8827,1008400.0],["2021-09-28",5.8015,5.831,5.6613,5.676,1781600.0],["2021-09-29",5.7055,5.7572,5.6686,5.7203,1004200.0],["2021-09-30",5.7203,5.772,5.6982,5.7277,1505700.0],["2021-10-01",5.8305,5.9496,5.7634,5.9124,1560400.0],["2021-10-04",5.8305,5.9049,5.756,5.7709,636600.0],["2021-10-05",5.7783,5.8975,5.7336,5.823,1072600.0],["2021-10-06",5.8081,5.823,5.7039,5.8007,745700.0],["2021-10-07",5.7411,5.8826,5.7336,5.8305,1113200.0],["2021-10-08",5.8677,6.0687,5.8677,6.0241,1468200.0],["2021-10-11",6.0613,6.1209,6.0166,6.0166,772100.0],["2021-10-12",6.0389,6.0687,6.0092,6.0241,323900.0],["2021-10-13",6.1209,6.2177,6.0762,6.1953,804600.0],["2021-10-14",6.1506,6.1879,6.1209,6.173,826800.0],["2021-10-15",6.1879,6.3294,6.1879,6.2847,1196200.0],["2021-10-18",6.2325,6.2996,6.173,6.2325,894900.0],["2021-10-19",6.1358,6.1655,6.0464,6.1134,2876100.0],["2021-10-20",6.1432,6.2177,6.1283,6.1506,854200.0],["2021-10-21",6.0092,6.0464,5.8528,5.9198,1791300.0],["2021-10-22",5.8677,5.89,5.6741,5.8007,6187600.0],["2021-10-25",5.9347,6.0315,5.8826,6.0017,1325700.0],["2021-10-26",5.9719,5.9794,5.8602,5.9347,1870900.0],["2021-10-27",6.0166,6.0241,5.89,5.9124,2799800.0],["2021-10-28",5.9794,6.0315,5.8826,5.9273,956000.0],["2021-10-29",6.0017,6.0166,5.9049,5.9794,2301200.0],["2021-11-01",5.9868,6.1134,5.9794,6.106,1123700.0],["2021-11-02",6.0538,6.0762,6.0315,6.0538,713500.0],["2021-11-03",6.1655,6.5825,6.1432,6.5304,2361700.0],["2021-11-04",6.4559,6.6347,6.4559,6.5304,1386500.0],["2021-11-05",6.5974,6.7761,6.59,6.7315,1707700.0],["2021-11-08",6.6942,6.7761,6.6719,6.7389,1900700.0],["2021-11-09",6.724,6.791,6.657,6.6644,3391700.0],["2021-11-10",6.7687,6.8283,6.6049,6.6421,3447500.0],["2021-11-11",6.7091,6.791,6.7017,6.7315,1038000.0],["2021-11-12",6.6793,6.7091,6.6272,6.6868,700500.0],["2021-11-15",6.6942,6.6942,6.6644,6.6644,380000.0],["2021-11-16",6.6198,6.6644,6.5751,6.6495,821300.0],["2021-11-17",6.5974,6.6347,6.5602,6.6049,880200.0],["2021-11-18",6.6049,6.657,6.5676,6.5676,970900.0],["2021-11-19",6.9102,7.0144,6.8357,6.9176,2514400.0],["2021-11-22",6.9251,7.007,6.8208,6.8357,2576400.0],["2021-11-23",6.7091,6.7612,6.6123,6.724,1049800.0],["2021-11-24",6.6719,6.7389,6.6495,6.724,1048300.0],["2021-11-26",6.7017,6.7389,6.6495,6.724,1669100.0],["2021-11-29",6.7166,6.7389,6.6049,6.6049,1338500.0],["2021-11-30",6.6049,6.657,6.4783,6.5751,2987700.0],["2021-12-01",6.7091,6.7091,6.4783,6.4783,1278400.0],["2021-12-02",6.6421,6.7463,6.5676,6.5825,1467100.0],["2021-12-03",6.6719,6.7166,6.5825,6.6421,1236300.0],["2021-12-06",6.59,6.6347,6.5081,6.523,823900.0],["2021-12-07",6.5974,6.6123,6.523,6.5602,1108800.0],["2021-12-08",6.5751,6.5974,6.4634,6.5378,1036500.0],["2021-12-09",6.4932,6.5081,6.307,6.3666,876100.0],["2021-12-10",6.3368,6.5081,6.3368,6.4708,512600.0],["2021-12-13",6.4038,6.441,6.3666,6.3889,556100.0],["2021-12-14",6.4187,6.4485,6.307,6.3219,781400.0],["2021-12-15",6.3368,6.3517,6.2772,6.3145,689300.0],["2021-12-16",6.3442,6.4038,6.2996,6.3666,1475000.0],["2021-12-17",6.3964,6.4485,6.374,6.3964,794800.0],["2021-12-20",6.3219,6.3517,6.2698,6.2996,513800.0],["2021-12-21",6.307,6.3517,6.2847,6.3442,599000.0],["2021-12-22",6.3517,6.4932,6.3368,6.4708,1470300.0],["2021-12-23",6.4857,6.5378,6.4485,6.523,641600.0],["2021-12-27",6.5751,6.6198,6.523,6.5527,840200.0],["2021-12-28",6.5007,6.5313,6.4624,6.5083,504400.0],["2021-12-29",6.5083,6.5236,6.4318,6.4547,469300.0],["2021-12-30",6.6002,6.6538,6.5772,6.6155,572300.0],["2021-12-31",6.5849,6.6462,6.5696,6.6232,419400.0],["2022-01-03",6.493,6.5007,6.3705,6.3935,757800.0],["2022-01-04",6.3475,6.4777,6.3399,6.4088,489800.0],["2022-01-05",6.4547,6.5466,6.3475,6.3629,1139400.0],["2022-01-06",6.3016,6.3629,6.271,6.2786,646500.0],["2022-01-07",6.2557,6.3475,6.2403,6.3399,868700.0],["2022-01-10",6.2403,6.3399,6.2021,6.3016,599700.0],["2022-01-11",6.271,6.4164,6.2557,6.3782,2093400.0],["2022-01-12",6.4011,6.5007,6.3858,6.4854,827300.0],["2022-01-13",6.4547,6.5466,6.4164,6.516,520400.0],["2022-01-14",6.4624,6.516,6.4471,6.5007,598300.0],["2022-01-18",6.5619,6.6079,6.5007,6.5543,579900.0],["2022-01-19",6.7533,6.8605,6.738,6.8376,848900.0],["2022-01-20",6.8912,6.9295,6.8299,6.8299,775500.0],["2022-01-21",6.761,6.8452,6.7534,6.7993,855500.0],["2022-01-24",6.738,6.7763,6.6538,6.7151,977400.0],["2022-01-25",6.7151,6.8452,6.6921,6.8299,780700.0],["2022-01-26",6.7763,6.8376,6.6921,6.738,1552400.0],["2022-01-27",6.7993,6.9065,6.7993,6.8682,575300.0],["2022-01-28",6.9218,7.006,6.8682,6.9907,1044700.0],["2022-01-31",7.0137,7.1898,6.9984,7.1821,949600.0],["2022-02-01",7.2434,7.297,7.1974,7.274,1240700.0],["2022-02-02",7.1821,7.2817,7.1592,7.2281,1127200.0],["2022-02-03",7.1898,7.274,7.1898,7.2434,512500.0],["2022-02-04",7.1285,7.1668,7.0596,7.1515,571400.0],["2022-02-07",7.0367,7.1898,7.0367,7.1515,696100.0],["2022-02-08",7.1439,7.1898,7.1132,7.1745,564500.0],["2022-02-09",7.297,7.4118,7.1745,7.3965,1720300.0],["2022-02-10",7.3046,7.3582,7.1898,7.2204,1327200.0],["2022-02-11",7.297,7.4425,7.2281,7.274,1401400.0],["2022-02-14",7.297,7.3659,7.274,7.3123,482600.0],["2022-02-15",7.3582,7.4042,7.297,7.3123,1098300.0],["2022-02-16",7.3506,7.4348,7.3506,7.3965,572600.0],["2022-02-17",7.3123,7.4118,7.274,7.3965,1556800.0],["2022-02-18",7.4118,7.4348,7.3506,7.4118,559400.0],["2022-02-22",7.4961,7.565,7.3736,7.4195,1068800.0],["2022-02-23",7.6262,7.7028,7.542,7.565,678900.0],["2022-02-24",7.3429,7.4961,7.2893,7.4808,1163600.0],["2022-02-25",7.3889,7.5114,7.3889,7.4654,833700.0],["2022-02-28",7.4425,7.5344,7.3889,7.4961,987700.0],["2022-03-01",7.5037,7.6033,7.3889,7.4042,843700.0],["2022-03-02",7.2822,7.451,7.2438,7.3973,2358400.0],["2022-03-03",7.5124,7.5661,7.428,7.4587,1644400.0],["2022-03-04",7.2898,7.3973,7.2668,7.3743,1064700.0],["2022-03-07",7.3436,7.3512,7.2285,7.2592,971000.0],["2022-03-08",7.3512,7.474,7.3359,7.3743,1147100.0],["2022-03-09",7.5354,7.6582,7.5124,7.5584,1701800.0],["2022-03-10",7.428,7.5124,7.3896,7.4817,1366400.0],["2022-03-11",7.5891,7.7196,7.5124,7.5354,1481000.0],["2022-03-14",7.5431,7.5661,7.4203,7.5047,1455500.0],["2022-03-15",7.4433,7.6352,7.428,7.5431,1644000.0],["2022-03-16",7.6121,7.6889,7.5508,7.6812,1182100.0],["2022-03-17",7.7733,7.9574,7.7349,7.9421,1926700.0],["2022-03-18",7.85,8.0956,7.8347,8.0649,2188900.0],["2022-03-21",8.1723,8.2721,8.0419,8.2107,3536300.0],["2022-03-22",8.2644,8.3565,8.18,8.3258,1439900.0],["2022-03-23",8.3028,8.4562,8.2951,8.4255,5104100.0],["2022-03-24",8.4716,8.625,8.3948,8.4332,4405900.0],["2022-03-25",8.5023,8.625,8.4946,8.5943,1936600.0],["2022-03-28",8.5867,8.5867,8.4179,8.5099,1872300.0],["2022-03-29",8.6174,8.6481,8.4332,8.4946,1309300.0],["2022-03-30",8.4716,8.5406,8.4255,8.5176,823200.0],["2022-03-31",8.556,8.6864,8.5406,8.6327,1407900.0],["2022-04-01",8.7943,8.9559,8.7558,8.9328,15151300.0],["2022-04-04",8.9866,9.0174,8.8405,8.9866,3039200.0],["2022-04-05",8.9482,9.0636,8.8712,8.9943,1843700.0],["2022-04-06",8.8481,9.0251,8.8481,8.9713,1557000.0],["2022-04-07",8.8558,8.8866,8.7481,8.7712,2724200.0],["2022-04-08",8.7174,8.7866,8.6712,8.7327,1605200.0],["2022-04-11",8.7404,8.7866,8.6789,8.7712,1654300.0],["2022-04-12",8.8328,8.8635,8.6635,8.7327,1790500.0],["2022-04-13",8.725,8.8251,8.702,8.7327,1294300.0],["2022-04-14",8.6635,8.7635,8.625,8.7404,699700.0],["2022-04-18",8.7558,8.8482,8.7558,8.7789,980500.0],["2022-04-19",8.7481,8.7558,8.6635,8.702,1150400.0],["2022-04-20",8.702,8.7635,8.5866,8.7404,1397100.0],["2022-04-21",8.7943,8.8174,8.6019,8.625,780600.0],["2022-04-22",8.5558,8.5789,8.3711,8.3788,1337100.0],["2022-04-25",8.3557,8.4711,8.2172,8.4711,3244300.0],["2022-04-26",8.325,8.3865,8.2403,8.2634,3279700.0],["2022-04-27",8.2752,8.2752,8.0624,8.2673,7482600.0],["2022-04-28",8.1964,8.3856,8.1491,8.3462,2183200.0],["2022-04-29",8.4565,8.5195,8.3383,8.354,1333900.0],["2022-05-02",8.1874,8.2506,7.9743,8.0453,1928400.0],["2022-05-03",8.0848,8.2506,8.0848,8.2427,1196900.0],["2022-05-04",8.148,8.4401,8.1243,8.4164,1447300.0],["2022-05-05",8.219,8.2348,7.9506,8.0059,978600.0],["2022-05-06",7.8243,8.0374,7.7927,7.9111,1592000.0],["2022-05-09",7.8006,7.8953,7.7611,7.7848,1987500.0],["2022-05-10",7.8401,7.9269,7.8085,7.8243,1751900.0],["2022-05-11",7.6979,7.7532,7.4848,7.5084,1954600.0],["2022-05-12",7.54,7.7058,7.5321,7.6821,1361200.0],["2022-05-13",7.6506,7.7927,7.6506,7.7058,1370600.0],["2022-05-16",7.7058,7.7769,7.6506,7.7374,1016200.0],["2022-05-17",7.9348,8.0532,7.8795,7.9822,911800.0],["2022-05-18",7.9348,7.9901,7.8479,7.9032,2047600.0],["2022-05-19",7.9348,8.1322,7.9348,8.069,913100.0],["2022-05-20",8.0848,8.1638,8.0374,8.148,1495400.0],["2022-05-23",8.2427,8.5427,8.2427,8.5112,1331700.0],["2022-05-24",8.4717,8.5427,8.3217,8.519,1091000.0],["2022-05-25",8.4638,8.6454,8.448,8.598,964100.0],["2022-05-26",8.5348,8.6927,8.4954,8.6059,1253700.0],["2022-05-27",8.5506,8.6296,8.5033,8.598,933000.0],["2022-05-31",8.6612,8.7164,8.4638,8.4796,1501300.0],["2022-06-01",8.4322,8.4559,8.2585,8.3138,701000.0],["2022-06-02",8.4006,8.4717,8.2822,8.4559,822300.0],["2022-06-03",8.3532,8.3927,8.3059,8.3375,1549300.0],["2022-06-06",8.3217,8.3454,8.0216,8.0453,827800.0],["2022-06-07",7.8558,7.8558,7.6742,7.8243,1767400.0],["2022-06-08",7.7216,7.7453,7.5637,7.6427,1442300.0],["2022-06-09",7.6111,7.6664,7.4927,7.4927,1299000.0],["2022-06-10",7.3742,7.4848,7.3505,7.4453,1853100.0],["2022-06-13",7.1926,7.2479,7.0979,7.0979,1777600.0],["2022-06-14",7.1453,7.2163,7.0979,7.1295,2301500.0],["2022-06-15",7.24,7.3663,7.1926,7.3426,2109300.0],["2022-06-16",7.2558,7.2558,7.0505,7.0505,818200.0],["2022-06-17",7.0584,7.0979,6.94,6.9479,4422000.0],["2022-06-21",7.011,7.3111,7.011,7.2479,2160500.0],["2022-06-22",7.1295,7.2795,7.09,7.1926,1043600.0],["2022-06-23",7.2084,7.3111,7.09,7.1058,973300.0],["2022-06-24",7.0584,7.1453,7.0189,7.0584,822200.0],["2022-06-27",7.0663,7.1611,7.0347,7.0979,669500.0],["2022-06-28",7.1453,7.1532,6.9479,6.9953,1119000.0],["2022-06-29",7.0189,7.0426,6.9005,6.9637,2532100.0],["2022-06-30",6.9952,7.2321,6.9005,7.1532,3390300.0],["2022-07-01",7.0721,7.1992,6.9529,7.1595,1966700.0],["2022-07-05",6.9768,6.9768,6.8178,6.8973,1419600.0],["2022-07-06",6.8893,7.0165,6.8258,6.9926,1631300.0],["2022-07-07",6.9529,7.1118,6.9291,7.1118,971200.0],["2022-07-08",7.1118,7.2787,7.0642,7.1992,1390400.0],["2022-07-11",7.0721,7.2072,7.0721,7.088,2593200.0],["2022-07-12",7.0324,7.1198,6.9768,7.0244,1141200.0],["2022-07-13",6.9926,7.1039,6.9847,7.0006,872000.0],["2022-07-14",6.8893,6.9688,6.8576,6.9529,919900.0],["2022-07-15",6.9926,6.9926,6.8814,6.9688,855100.0],["2022-07-18",7.0403,7.0483,6.9052,6.937,874900.0],["2022-07-19",6.9688,7.0483,6.937,7.0324,1009200.0],["2022-07-20",7.088,7.1118,6.8337,6.8417,784800.0],["2022-07-21",6.8019,6.8576,6.7066,6.8496,951800.0],["2022-07-22",6.8576,6.9291,6.7304,6.786,1167300.0],["2022-07-25",6.8655,6.937,6.8417,6.8735,943700.0],["2022-07-26",6.8814,6.9609,6.8814,6.9052,1308100.0],["2022-07-27",6.8735,6.8814,6.6827,6.8178,1249300.0],["2022-07-28",6.8417,6.9609,6.8099,6.9211,1262700.0],["2022-07-29",6.8735,6.937,6.8576,6.8973,1042800.0],["2022-08-01",6.8496,6.9768,6.7543,6.8496,1115600.0],["2022-08-02",6.8019,6.8417,6.7066,6.7066,1231800.0],["2022-08-03",6.7384,6.794,6.643,6.7384,1275600.0],["2022-08-04",6.8417,7.0006,6.8178,6.8973,1283200.0],["2022-08-05",6.8735,7.0562,6.8576,7.0165,1349000.0],["2022-08-08",7.088,7.1516,7.0324,7.1118,1282100.0],["2022-08-09",7.2072,7.2628,7.1277,7.1992,1326500.0],["2022-08-10",7.3343,7.3582,7.2549,7.2867,960500.0],["2022-08-11",7.3025,7.3343,7.1039,7.1198,854800.0],["2022-08-12",7.2151,7.2787,7.1913,7.2151,773700.0],["2022-08-15",7.1198,7.1198,7.0324,7.0642,780200.0],["2022-08-16",7.0006,7.0562,6.9688,7.0165,692800.0],["2022-08-17",6.9529,7.1039,6.945,7.0165,1348300.0],["2022-08-18",6.9609,6.9768,6.8178,6.8735,712900.0],["2022-08-19",6.8178,6.8655,6.7781,6.8576,501900.0],["2022-08-22",6.8099,6.937,6.8019,6.8893,940800.0],["2022-08-23",6.8576,6.9211,6.8417,6.9132,770700.0],["2022-08-24",6.8735,6.9052,6.786,6.8019,816300.0],["2022-08-25",6.7463,6.8178,6.6748,6.6986,534900.0],["2022-08-26",6.7066,6.7304,6.6112,6.643,788000.0],["2022-08-29",6.6033,6.7622,6.5874,6.7066,1073000.0],["2022-08-30",6.7384,6.7543,6.5715,6.5715,827700.0],["2022-08-31",6.5159,6.5636,6.4126,6.4523,924300.0],["2022-09-01",6.4411,6.4411,6.2975,6.3294,1103900.0],["2022-09-02",6.4092,6.497,6.3853,6.3853,960100.0],["2022-09-06",6.3932,6.4571,6.3693,6.4012,1143900.0],["2022-09-07",6.3853,6.4411,6.3214,6.4331,947300.0],["2022-09-08",6.4731,6.497,6.3773,6.4491,1343600.0],["2022-09-09",6.5768,6.6886,6.5609,6.6327,1304400.0],["2022-09-12",6.6327,6.7045,6.6087,6.6806,752800.0],["2022-09-13",6.5369,6.5768,6.3613,6.3613,842000.0],["2022-09-14",6.3932,6.513,6.3693,6.3773,850200.0],["2022-09-15",6.3693,6.3773,6.2975,6.3214,612300.0],["2022-09-16",6.2336,6.2735,6.1937,6.2416,2049400.0],["2022-09-19",6.1538,6.3773,6.1378,6.3613,786100.0],["2022-09-20",6.2815,6.4092,6.2496,6.3693,600700.0],["2022-09-21",6.3693,6.4411,6.3054,6.3374,1407300.0],["2022-09-22",6.3454,6.6247,6.3454,6.5768,1401500.0],["2022-09-23",6.489,6.489,6.3294,6.3853,1107800.0],["2022-09-26",6.2496,6.2735,6.05,6.066,1643900.0],["2022-09-27",6.0899,6.1378,6.0101,6.0101,981900.0],["2022-09-28",6.0421,6.1538,6.0341,6.1458,1654600.0],["2022-09-29",5.9782,6.0421,5.8984,5.9862,2527000.0],["2022-09-30",5.9862,6.058,5.9463,6.0021,1009700.0],["2022-10-03",6.2256,6.513,6.1937,6.489,1697000.0],["2022-10-04",6.5688,6.5768,6.3374,6.3693,1394100.0],["2022-10-05",6.2815,6.2895,6.1618,6.2097,1498500.0],["2022-10-06",6.1219,6.1857,6.0899,6.1139,835500.0],["2022-10-07",6.1139,6.1618,6.074,6.1458,855000.0],["2022-10-10",6.1937,6.2256,6.1378,6.1777,850500.0],["2022-10-11",6.2017,6.2496,6.05,6.0899,1299700.0],["2022-10-12",6.0979,6.0979,5.9862,5.9942,725900.0],["2022-10-13",5.9463,6.1219,5.9223,6.082,2029400.0],["2022-10-14",6.058,6.0979,5.9064,5.9064,988600.0],["2022-10-17",5.9942,6.0421,5.9303,5.9383,1612700.0],["2022-10-18",6.0101,6.042,5.9303,6.0101,1039200.0],["2022-10-19",5.9942,6.2097,5.9702,6.2097,1831000.0],["2022-10-20",6.2176,6.3134,6.1378,6.1538,1982300.0],["2022-10-21",6.1378,6.2576,6.0979,6.2256,1111000.0],["2022-10-24",6.066,6.1378,5.9942,5.9942,1786900.0],["2022-10-25",5.9543,6.058,5.9383,5.9782,1105400.0],["2022-10-26",6.0421,6.1219,5.9303,5.9383,1197100.0],["2022-10-27",6.0021,6.2655,5.9942,6.1698,1717600.0],["2022-10-28",6.1219,6.1937,6.0979,6.1618,1050900.0],["2022-10-31",6.1219,6.4092,6.1139,6.3773,2035300.0],["2022-11-01",6.3773,6.4731,6.3294,6.3773,1362900.0],["2022-11-02",6.3693,6.3853,6.2576,6.2576,1067300.0],["2022-11-03",6.2256,6.5289,6.2176,6.497,2327000.0],["2022-11-04",6.6247,6.6407,6.5369,6.5529,1461300.0],["2022-11-07",6.481,6.497,6.2735,6.3214,2331300.0],["2022-11-08",6.3134,6.4252,6.2735,6.4012,1762200.0],["2022-11-09",6.3932,6.4252,6.2975,6.3054,1984200.0],["2022-11-10",6.066,6.1219,5.9303,6.0101,2448600.0],["2022-11-11",6.2017,6.2496,6.1219,6.1777,2734000.0],["2022-11-14",6.1538,6.1698,6.0341,6.058,1925100.0],["2022-11-15",6.1857,6.1937,5.9942,6.042,1952300.0],["2022-11-16",6.0021,6.0181,5.7866,5.8186,2247200.0],["2022-11-17",5.611,5.7547,5.5711,5.7308,3254400.0],["2022-11-18",5.8425,5.8505,5.7068,5.7627,4452500.0],["2022-11-21",5.9463,5.9782,5.7787,5.8345,4065000.0],["2022-11-22",5.7627,5.8026,5.7068,5.7787,4654700.0],["2022-11-23",5.7388,5.8186,5.7228,5.7866,2276200.0],["2022-11-25",5.7946,5.8265,5.7467,5.7946,1599600.0],["2022-11-28",5.7787,5.7866,5.6589,5.6909,4087700.0],["2022-11-29",5.7547,5.8665,5.7547,5.7787,4397600.0],["2022-11-30",5.7707,5.8505,5.7068,5.8345,5063200.0],["2022-12-01",5.8665,5.9543,5.8106,5.8984,3922700.0],["2022-12-02",6.0181,6.05,5.9303,5.9942,2357300.0],["2022-12-05",5.9064,5.9543,5.7707,5.7866,3238200.0],["2022-12-06",5.8505,5.8585,5.7308,5.7946,2737900.0],["2022-12-07",5.8026,5.8665,5.7946,5.8425,1648000.0],["2022-12-08",5.8106,5.8265,5.643,5.6829,2285000.0],["2022-12-09",5.635,5.7627,5.619,5.6988,2583800.0],["2022-12-12",5.611,5.651,5.5312,5.643,2754000.0],["2022-12-13",5.6669,5.7547,5.5472,5.5791,3431200.0],["2022-12-14",5.5153,5.6669,5.4275,5.619,3279300.0],["2022-12-15",5.619,5.6909,5.5312,5.5392,2185800.0],["2022-12-16",5.6031,5.619,5.4833,5.5232,2836400.0],["2022-12-19",5.5472,5.643,5.4913,5.5312,2043200.0],["2022-12-20",5.6749,5.8106,5.6589,5.7707,3641700.0],["2022-12-21",5.8106,5.8186,5.7467,5.7547,1223600.0],["2022-12-22",5.7866,5.8265,5.7308,5.8026,1810600.0],["2022-12-23",5.8824,5.9622,5.8744,5.9223,1309700.0],["2022-12-27",5.651,5.6909,5.6031,5.651,1461900.0],["2022-12-28",5.6988,5.7547,5.6589,5.7068,1083800.0],["2022-12-29",5.8106,5.8824,5.7627,5.7787,1329200.0],["2022-12-30",5.7627,5.8585,5.6749,5.7068,1291500.0],["2023-01-03",5.5132,5.5542,5.3245,5.3245,2972700.0],["2023-01-04",5.3655,5.5296,5.3655,5.4804,3066800.0],["2023-01-05",5.5706,5.7101,5.5542,5.6855,1768700.0],["2023-01-06",5.8004,5.989,5.7839,5.989,2018000.0],["2023-01-09",5.9234,5.9644,5.866,5.8906,1764100.0],["2023-01-10",5.9234,6.0629,5.9152,6.0383,1828000.0],["2023-01-11",6.0629,6.1203,5.989,6.1039,2563800.0],["2023-01-12",6.1285,6.2598,6.0383,6.2188,2141400.0],["2023-01-13",6.1531,6.1777,6.0465,6.1039,3800300.0],["2023-01-17",6.1121,6.309,6.1039,6.2434,4729900.0],["2023-01-18",6.3172,6.35,6.1449,6.2844,3854400.0],["2023-01-19",6.2516,6.3336,6.1695,6.3336,1631200.0],["2023-01-20",6.1777,6.2188,6.1367,6.2188,1896500.0],["2023-01-23",6.227,6.3911,6.1942,6.3664,3491100.0],["2023-01-24",6.4895,6.4977,6.35,6.4075,2976200.0],["2023-01-25",6.3582,6.4567,6.3336,6.4567,1554500.0],["2023-01-26",6.4485,6.4977,6.3911,6.4977,1061000.0],["2023-01-27",6.4567,6.4813,6.3993,6.4485,873200.0],["2023-01-30",6.5059,6.5305,6.4321,6.4403,1522000.0],["2023-01-31",6.6536,6.6946,6.5798,6.67,5354400.0],["2023-02-01",6.5633,6.5797,6.4239,6.4977,2797700.0],["2023-02-02",6.5551,6.5551,6.3582,6.3993,5270000.0],["2023-02-03",6.3336,6.3582,6.1695,6.1859,1636700.0],["2023-02-06",6.0875,6.1367,6.0465,6.1367,2071400.0],["2023-02-07",6.1203,6.1449,5.9726,6.0137,1782900.0],["2023-02-08",6.0875,6.1203,5.9891,6.0957,2563600.0],["2023-02-09",6.0793,6.0957,5.9152,5.9562,2390300.0],["2023-02-10",6.0547,6.1367,6.0301,6.1039,2296500.0],["2023-02-13",6.1039,6.1942,6.1039,6.1777,1286700.0],["2023-02-14",6.2516,6.3008,6.1285,6.1942,3209900.0],["2023-02-15",6.2516,6.2598,6.1039,6.2188,3721900.0],["2023-02-16",6.1777,6.2352,6.0793,6.1942,2300600.0],["2023-02-17",6.4157,6.5387,6.3828,6.5141,2077800.0],["2023-02-21",6.5387,6.5387,6.268,6.3336,1841400.0],["2023-02-22",6.3418,6.4075,6.2516,6.2926,2297500.0],["2023-02-23",6.3172,6.3336,6.2434,6.2762,2028200.0],["2023-02-24",6.2352,6.2516,6.1121,6.1777,1524700.0],["2023-02-27",6.1859,6.2352,6.1531,6.1942,1255300.0],["2023-02-28",6.1613,6.1859,6.0875,6.1121,1317500.0],["2023-03-01",6.1138,6.1302,6.0727,6.1138,1346100.0],["2023-03-02",6.0645,6.0973,6.0316,6.0562,1353600.0],["2023-03-03",5.9987,6.0562,5.9823,5.9987,1997800.0],["2023-03-06",6.0234,6.1631,5.9658,6.1302,1714700.0],["2023-03-07",6.1795,6.1959,6.0891,6.1384,1679400.0],["2023-03-08",6.2124,6.2781,6.122,6.2124,2884100.0],["2023-03-09",6.2041,6.3192,6.2041,6.2288,2613200.0],["2023-03-10",6.1055,6.1795,6.0645,6.0891,1215300.0],["2023-03-13",6.0069,6.1055,6.0069,6.0316,1496200.0],["2023-03-14",6.1302,6.1713,6.0809,6.1302,1476400.0],["2023-03-15",6.0316,6.1959,6.0069,6.1713,1502300.0],["2023-03-16",6.1877,6.3028,6.1302,6.2452,2711100.0],["2023-03-17",6.1055,6.1548,5.9987,6.0645,3516900.0],["2023-03-20",6.0398,6.0891,5.9987,6.0727,1686200.0],["2023-03-21",6.0316,6.048,5.9658,6.0069,1455800.0],["2023-03-22",5.9741,6.1055,5.9248,5.9823,1505700.0],["2023-03-23",6.0973,6.1302,5.9248,5.9412,1387000.0],["2023-03-24",5.9165,6.1055,5.8837,6.0645,1466200.0],["2023-03-27",6.1302,6.1959,6.1055,6.1548,1595900.0],["2023-03-28",6.237,6.311,6.2206,6.2699,1293200.0],["2023-03-29",6.2945,6.4014,6.2781,6.3192,1368100.0],["2023-03-30",6.4671,6.4835,6.3438,6.3931,1711300.0],["2023-03-31",6.426,6.4342,6.1877,6.2206,1922200.0],["2023-04-03",6.0827,6.1983,6.0085,6.1488,1782700.0],["2023-04-04",6.2148,6.3221,6.1983,6.2726,1703600.0],["2023-04-05",6.3221,6.4459,6.2396,6.3138,1984900.0],["2023-04-06",6.3304,6.3964,6.2726,6.3964,1530100.0],["2023-04-10",6.3386,6.4129,6.3386,6.4046,997400.0],["2023-04-11",6.578,6.6027,6.5119,6.578,2334800.0],["2023-04-12",6.6687,6.8008,6.6275,6.7183,6893400.0],["2023-04-13",6.776,6.8503,6.7678,6.7678,2274700.0],["2023-04-14",6.6885,6.8304,6.6551,6.797,1694700.0],["2023-04-17",6.8221,6.8889,6.8137,6.8638,2371700.0],["2023-04-18",6.7887,6.8388,6.772,6.797,1642300.0],["2023-04-19",6.7219,6.7887,6.6634,6.6718,1372700.0],["2023-04-20",6.605,6.7469,6.5966,6.7302,2254300.0],["2023-04-21",6.7553,6.7553,6.6217,6.6718,557000.0],["2023-04-24",6.6801,6.6801,6.605,6.6467,1206800.0],["2023-04-25",6.6217,6.6634,6.5799,6.5966,1088100.0],["2023-04-26",6.6384,6.6885,6.5966,6.5966,906300.0],["2023-04-27",6.7135,6.8805,6.6968,6.8722,1813800.0],["2023-04-28",6.797,6.8805,6.772,6.8221,1232700.0],["2023-05-01",6.8304,6.8555,6.772,6.7803,444100.0],["2023-05-02",6.7887,6.8388,6.7219,6.7553,991500.0],["2023-05-03",6.772,6.8555,6.7219,6.8054,2198400.0],["2023-05-04",6.8722,6.9139,6.7386,6.8054,1307500.0],["2023-05-05",6.9139,7.0475,6.8471,6.939,2143500.0],["2023-05-08",6.964,7.0141,6.797,6.8304,2350100.0],["2023-05-09",6.772,6.8137,6.6968,6.797,2462400.0],["2023-05-10",6.9306,7.0225,6.8388,6.9473,2425300.0],["2023-05-11",6.9724,7.0475,6.964,7.0141,902400.0],["2023-05-12",6.9223,7.0308,6.8889,7.0141,1326500.0],["2023-05-15",7.0475,7.106,7.0058,7.0976,818400.0],["2023-05-16",7.1895,7.2062,7.0058,7.0141,1385100.0],["2023-05-17",7.0308,7.0308,6.939,6.964,1090200.0],["2023-05-18",6.9473,7.0475,6.9223,6.964,1017900.0],["2023-05-19",6.9306,6.9891,6.8972,6.9223,820800.0],["2023-05-22",7.0141,7.0392,6.9056,6.939,1362900.0],["2023-05-23",6.964,7.0475,6.9473,6.9557,1089500.0],["2023-05-24",6.9557,6.9891,6.8722,6.8805,990800.0],["2023-05-25",6.9473,6.9974,6.8722,6.964,2082200.0],["2023-05-26",6.9557,7.0225,6.9306,6.9974,1145000.0],["2023-05-30",6.8054,6.8638,6.772,6.7803,1683200.0],["2023-05-31",6.7302,6.7302,6.5716,6.6133,2551700.0],["2023-06-01",6.6209,6.8222,6.6125,6.7803,2106600.0],["2023-06-02",6.8474,7.0153,6.8223,6.9985,2758400.0],["2023-06-05",7.0236,7.074,6.9985,7.0069,1291100.0],["2023-06-06",6.9565,7.267,6.9565,7.2418,1593200.0],["2023-06-07",7.2418,7.3006,7.2166,7.2418,3118600.0],["2023-06-08",7.2922,7.46,7.2922,7.4516,2526900.0],["2023-06-09",7.4097,7.6278,7.4013,7.5355,3481300.0],["2023-06-12",7.5104,7.6027,7.4516,7.6027,2095700.0],["2023-06-13",7.6446,7.6446,7.3593,7.3845,2922900.0],["2023-06-14",7.4432,7.7201,7.4432,7.695,1930400.0],["2023-06-15",7.7034,7.7537,7.653,7.7034,1559000.0],["2023-06-16",7.5691,7.6278,7.5187,7.5439,4340700.0],["2023-06-20",7.5271,7.5859,7.4936,7.5523,1736700.0],["2023-06-21",7.5859,7.7537,7.5775,7.6698,2554800.0],["2023-06-22",7.611,7.6194,7.4684,7.4852,1154100.0],["2023-06-23",7.4852,7.5607,7.4768,7.4936,1064900.0],["2023-06-26",7.4768,7.5103,7.4264,7.4936,673300.0],["2023-06-27",7.5859,7.611,7.4097,7.46,1664800.0],["2023-06-28",7.4097,7.4768,7.3677,7.4768,1582800.0],["2023-06-29",7.4432,7.5271,7.3929,7.502,1252700.0],["2023-06-30",7.5775,7.695,7.5523,7.6614,1836600.0],["2023-07-03",7.611,7.653,7.5859,7.6446,618400.0],["2023-07-05",7.4684,7.5104,7.3929,7.46,1965700.0],["2023-07-06",7.3593,7.3761,7.2083,7.267,1162900.0],["2023-07-07",7.2754,7.3845,7.2754,7.3257,1110800.0],["2023-07-10",7.267,7.2838,7.1915,7.225,1012800.0],["2023-07-11",7.1076,7.1831,7.0656,7.1831,1327300.0],["2023-07-12",7.2502,7.2838,7.1915,7.1999,1757600.0],["2023-07-13",7.2838,7.2922,7.225,7.2418,1463800.0],["2023-07-14",7.2167,7.2167,7.074,7.0908,1572800.0],["2023-07-17",7.0488,7.116,7.0153,7.0908,1518400.0],["2023-07-18",7.0992,7.1831,6.9901,6.9985,1523600.0],["2023-07-19",7.032,7.1076,7.032,7.0824,890400.0],["2023-07-20",7.1327,7.1663,7.074,7.1495,817800.0],["2023-07-21",7.2754,7.3593,7.267,7.2754,1143300.0],["2023-07-24",7.2502,7.3845,7.2334,7.309,2283400.0],["2023-07-25",7.3677,7.3761,7.2922,7.3257,1256900.0],["2023-07-26",7.4936,7.7873,7.4936,7.7705,2070900.0],["2023-07-27",7.7369,7.7369,7.4852,7.5103,986100.0],["2023-07-28",7.5691,7.5943,7.5187,7.5607,552700.0],["2023-07-31",7.5691,7.6027,7.4852,7.5355,1064300.0],["2023-08-01",7.4604,7.5617,7.4098,7.5448,1520900.0],["2023-08-02",7.587,7.6039,7.5111,7.5448,992800.0],["2023-08-03",7.376,7.4435,7.3254,7.3845,1868900.0],["2023-08-04",7.4267,7.5448,7.3929,7.4013,809100.0],["2023-08-07",7.4351,7.452,7.3591,7.3845,1494600.0],["2023-08-08",7.3507,7.4351,7.3085,7.3929,754700.0],["2023-08-09",7.3929,7.4098,7.3001,7.3254,1249800.0],["2023-08-10",7.4435,7.4857,7.3676,7.3845,912200.0],["2023-08-11",7.4182,7.4604,7.3254,7.3338,596500.0],["2023-08-14",7.2663,7.3001,7.1988,7.2325,692400.0],["2023-08-15",7.2241,7.2494,7.1566,7.165,1021400.0],["2023-08-16",7.2072,7.2072,7.106,7.1819,1648000.0],["2023-08-17",7.165,7.241,7.1397,7.2072,1404800.0],["2023-08-18",7.1482,7.3254,7.1313,7.2832,1028300.0],["2023-08-21",7.2072,7.2157,7.1144,7.165,512800.0],["2023-08-22",7.1988,7.2326,7.165,7.2157,670500.0],["2023-08-23",7.2326,7.3507,7.2072,7.3085,870900.0],["2023-08-24",7.2494,7.3001,7.2241,7.2494,265900.0],["2023-08-25",7.2072,7.2241,7.0806,7.1904,803500.0],["2023-08-28",7.1819,7.2663,7.165,7.2579,658300.0],["2023-08-29",7.3169,7.4604,7.2916,7.4351,500700.0],["2023-08-30",7.4604,7.4689,7.3085,7.3338,476600.0],["2023-08-31",7.2747,7.3254,7.1144,7.1228,1030400.0],["2023-09-01",7.2262,7.2347,7.0822,7.1584,1247200.0],["2023-09-05",7.0822,7.2008,7.0822,7.0906,666200.0],["2023-09-06",7.1415,7.2855,7.0991,7.0991,517700.0],["2023-09-07",7.0652,7.0737,6.9805,7.0059,529400.0],["2023-09-08",7.1161,7.2262,7.1161,7.133,589200.0],["2023-09-11",7.2092,7.3278,7.1499,7.2855,1326100.0],["2023-09-12",7.3194,7.3702,7.2855,7.3194,628900.0],["2023-09-13",7.3533,7.4549,7.3533,7.3787,391700.0],["2023-09-14",7.4126,7.5481,7.4126,7.5396,662000.0],["2023-09-15",7.5989,7.5989,7.5058,7.5142,1048500.0],["2023-09-18",7.6752,7.8277,7.6244,7.7514,1170300.0],["2023-09-19",7.8192,7.887,7.726,7.7514,1040100.0],["2023-09-20",7.8277,7.8446,7.7599,7.7938,737800.0],["2023-09-21",7.6667,7.7091,7.582,7.6159,1005600.0],["2023-09-22",7.5905,7.6498,7.5566,7.582,551900.0],["2023-09-25",7.5344,7.5854,7.5089,7.5429,595600.0],["2023-09-26",7.5344,7.5854,7.492,7.492,476400.0],["2023-09-27",7.492,7.492,7.2286,7.2966,1005200.0],["2023-09-28",7.3136,7.356,7.2626,7.2711,2237600.0],["2023-09-29",7.3645,7.39,7.2456,7.2626,1802600.0],["2023-10-02",7.2796,7.356,7.2116,7.3051,1220400.0],["2023-10-03",7.3221,7.373,7.1862,7.2456,726200.0],["2023-10-04",7.3136,7.3306,7.2031,7.3136,872200.0],["2023-10-05",7.3051,7.39,7.2541,7.3815,735100.0],["2023-10-06",7.3136,7.4155,7.2286,7.3815,587500.0],["2023-10-09",7.3645,7.5429,7.3306,7.5174,967200.0],["2023-10-10",7.6449,7.7977,7.6279,7.7128,1379500.0],["2023-10-11",7.7298,7.7893,7.7043,7.7808,1079200.0],["2023-10-12",7.7723,7.7723,7.5769,7.6024,505700.0],["2023-10-13",7.7128,7.7553,7.6703,7.7213,1118200.0],["2023-10-16",7.7468,7.8572,7.7213,7.8317,1035400.0],["2023-10-17",7.7468,7.8232,7.6788,7.7213,772500.0],["2023-10-18",7.6958,7.7723,7.6279,7.6873,553600.0],["2023-10-19",7.6873,7.7808,7.6364,7.6364,2492300.0],["2023-10-20",7.6703,7.7043,7.5939,7.6109,680300.0],["2023-10-23",7.5939,7.7383,7.5599,7.6194,898000.0],["2023-10-24",7.6602,7.7879,7.6262,7.7709,908500.0],["2023-10-25",7.7794,7.8219,7.7113,7.7113,425900.0],["2023-10-26",7.7113,7.856,7.7113,7.8134,1445000.0],["2023-10-27",7.9071,7.9326,7.524,7.5666,1139300.0],["2023-10-30",7.6858,7.7198,7.5326,7.5751,775300.0],["2023-10-31",7.5496,7.6772,7.5496,7.5836,1202800.0],["2023-11-01",7.9837,8.1369,7.89,8.1198,1732700.0],["2023-11-02",8.1198,8.1964,8.0858,8.1454,1348200.0],["2023-11-03",8.2986,8.3071,8.2135,8.222,1455200.0],["2023-11-06",8.239,8.2816,8.1624,8.1879,571400.0],["2023-11-07",8.2645,8.3496,8.2475,8.3241,1984700.0],["2023-11-08",8.5284,8.605,8.4773,8.5369,1946000.0],["2023-11-09",8.5369,8.6901,8.4433,8.5624,2273500.0],["2023-11-10",8.5454,8.7071,8.4688,8.6986,1753900.0],["2023-11-13",8.6986,8.7922,8.6475,8.7497,835700.0],["2023-11-14",8.9114,8.9965,8.8518,8.8603,1081300.0],["2023-11-15",8.8433,8.8688,8.8007,8.8348,478300.0],["2023-11-16",8.8093,8.8518,8.7327,8.8348,1259600.0],["2023-11-17",8.6816,8.7327,8.6646,8.6986,1231600.0],["2023-11-20",8.7156,8.7667,8.6986,8.7412,893400.0],["2023-11-21",8.6986,8.7922,8.6986,8.7922,607000.0],["2023-11-22",8.8774,8.9284,8.7752,8.8348,1344900.0],["2023-11-24",9.005,9.0476,8.9454,8.988,1091800.0],["2023-11-27",9.1412,9.1582,9.0135,9.0476,1702200.0],["2023-11-28",9.0816,9.1582,9.022,9.0391,3857100.0],["2023-11-29",8.971,9.1072,8.9539,9.1072,1055200.0],["2023-11-30",9.022,9.1242,9.005,9.1072,3341700.0],["2023-12-01",9.0391,9.1582,9.0306,9.1327,2267600.0],["2023-12-04",9.0816,9.1157,8.988,8.9965,848500.0],["2023-12-05",8.9625,9.1667,8.9625,9.1497,673500.0],["2023-12-06",9.2263,9.2604,9.1752,9.1838,1154800.0],["2023-12-07",9.2093,9.2178,9.1327,9.1923,1878600.0],["2023-12-08",9.1242,9.1923,9.0901,9.1667,777600.0],["2023-12-11",9.0901,9.0901,9.0135,9.0816,678700.0],["2023-12-12",9.0816,9.0986,9.022,9.0816,933100.0],["2023-12-13",9.0986,9.337,9.0561,9.2774,2846700.0],["2023-12-14",9.3199,9.4136,9.3114,9.3625,2821700.0],["2023-12-15",9.2433,9.2604,9.1157,9.1667,1582400.0],["2023-12-18",9.1923,9.3029,9.1582,9.2774,858400.0],["2023-12-19",9.371,9.388,9.2774,9.3625,1000300.0],["2023-12-20",9.3029,9.371,9.1923,9.1923,1714400.0],["2023-12-21",9.2518,9.2774,9.1838,9.2604,1034700.0],["2023-12-22",9.2859,9.388,9.2774,9.3029,337700.0],["2023-12-26",9.3795,9.4561,9.337,9.4306,593300.0],["2023-12-27",9.4598,9.5801,9.4426,9.5028,876700.0],["2023-12-28",9.4856,9.5543,9.4082,9.4082,558000.0],["2023-12-29",9.3653,9.3997,9.3395,9.3997,348600.0],["2024-01-02",9.2536,9.3137,9.1419,9.1591,1253200.0],["2024-01-03",9.1247,9.1505,9.013,9.0302,1494000.0],["2024-01-04",8.9443,9.0044,8.9185,8.9529,812500.0],["2024-01-05",8.7724,8.8841,8.7553,8.8584,1324300.0],["2024-01-08",8.8755,8.9013,8.781,8.8412,1429700.0],["2024-01-09",8.7381,8.7724,8.6951,8.7467,1584200.0],["2024-01-10",8.7638,8.8498,8.7553,8.8498,801800.0],["2024-01-11",8.9099,8.9357,8.7209,8.7896,1145600.0],["2024-01-12",8.8927,8.9529,8.8841,8.9443,789000.0],["2024-01-16",8.8326,8.8841,8.7638,8.7896,350600.0],["2024-01-17",8.824,8.9271,8.824,8.8412,1273300.0],["2024-01-18",8.8068,8.8584,8.781,8.8498,1042100.0],["2024-01-19",8.7982,8.824,8.7467,8.8068,743900.0],["2024-01-22",8.7638,8.824,8.7037,8.7467,617700.0],["2024-01-23",8.7467,8.8412,8.6264,8.8412,1980300.0],["2024-01-24",8.8326,8.867,8.7467,8.7638,842500.0],["2024-01-25",8.7896,8.824,8.7553,8.824,606700.0],["2024-01-26",8.8584,8.9357,8.8498,8.9185,585800.0],["2024-01-29",8.8841,8.8927,8.781,8.8326,430000.0],["2024-01-30",8.8068,8.824,8.7467,8.7896,489100.0],["2024-01-31",8.824,8.9443,8.8068,8.867,655000.0],["2024-02-01",8.9357,9.1505,8.9357,9.1161,917400.0],["2024-02-02",9.0388,9.0818,8.867,9.0302,970100.0],["2024-02-05",8.9958,9.1333,8.8669,9.0817,928400.0],["2024-02-06",9.2192,9.3051,9.202,9.288,786600.0],["2024-02-07",9.3395,9.3739,9.2192,9.2708,771200.0],["2024-02-08",9.3051,9.3309,9.1763,9.1763,881800.0],["2024-02-09",9.1677,9.2364,9.1247,9.2278,447000.0],["2024-02-12",9.202,9.5715,9.1849,9.4426,2486700.0],["2024-02-13",9.4426,9.4684,9.2192,9.2708,1182300.0],["2024-02-14",9.3653,9.4512,9.3223,9.3911,991600.0],["2024-02-15",9.3137,9.3825,9.2794,9.3051,548500.0],["2024-02-16",9.1677,9.2106,9.0732,9.1161,670200.0],["2024-02-20",9.1677,9.2622,9.1505,9.2278,650900.0],["2024-02-21",9.3223,9.3997,9.2622,9.2794,766800.0],["2024-02-22",9.4168,9.6918,9.3739,9.6746,707700.0],["2024-02-23",9.6145,9.623,9.4856,9.4942,547000.0],["2024-02-26",9.4598,9.4684,9.3395,9.4082,403000.0],["2024-02-27",9.6488,9.8207,9.5887,9.7519,1085900.0],["2024-02-28",9.6746,9.7262,9.5801,9.623,687000.0],["2024-02-29",9.5199,9.5457,9.3567,9.3911,1178900.0],["2024-03-01",9.3997,9.4512,9.3223,9.3309,724000.0],["2024-03-04",9.2708,9.2966,9.0732,9.0817,778300.0],["2024-03-05",9.0732,9.0903,8.9443,8.9786,735800.0],["2024-03-06",9.0216,9.0903,8.9615,9.0302,672400.0],["2024-03-07",9.0216,9.1333,8.9786,9.0817,904600.0],["2024-03-08",9.0302,9.0817,8.9786,9.056,724900.0],["2024-03-11",9.0044,9.0388,8.9099,8.9615,612500.0],["2024-03-12",8.9786,9.013,8.8841,8.9872,531800.0],["2024-03-13",8.9099,9.013,8.8927,8.9615,692000.0],["2024-03-14",8.9958,9.1161,8.9443,9.0903,962900.0],["2024-03-15",9.0989,9.1333,8.9099,8.9271,610300.0],["2024-03-18",8.9357,8.9357,8.7553,8.8068,641400.0],["2024-03-19",8.7982,8.8154,8.7209,8.7381,634000.0],["2024-03-20",8.7209,8.8584,8.7209,8.8326,351500.0],["2024-03-21",8.781,8.9099,8.7724,8.8498,519000.0],["2024-03-22",8.7896,8.9185,8.7638,8.8326,486100.0],["2024-03-25",8.8154,8.8154,8.6436,8.6436,755200.0],["2024-03-26",8.6865,8.7896,8.6607,8.7209,1485100.0],["2024-03-27",8.6693,8.6951,8.6006,8.6865,675000.0],["2024-03-28",8.6092,8.6779,8.549,8.6522,1120200.0],["2024-04-01",8.7349,8.778,8.6142,8.6401,932300.0],["2024-04-02",8.6228,8.6659,8.5625,8.597,770500.0],["2024-04-03",8.5539,8.7608,8.4935,8.7263,925200.0],["2024-04-04",8.778,8.9419,8.7522,8.8556,712700.0],["2024-04-05",8.8557,8.8815,8.7091,8.7867,1029700.0],["2024-04-08",8.7263,8.8557,8.7004,8.7867,534700.0],["2024-04-09",8.885,8.9465,8.8411,8.9113,1197900.0],["2024-04-10",8.8148,8.885,8.6743,8.6743,595200.0],["2024-04-11",8.5689,8.6128,8.4811,8.5075,793100.0],["2024-04-12",8.4021,8.4197,8.288,8.3933,789000.0],["2024-04-15",8.2968,8.3582,8.1826,8.2616,845800.0],["2024-04-16",8.1036,8.2441,8.0597,8.1651,858400.0],["2024-04-17",8.2002,8.2177,8.086,8.1826,576600.0],["2024-04-18",8.1651,8.1826,8.0597,8.1387,853500.0],["2024-04-19",8.1563,8.2265,8.1212,8.209,554800.0],["2024-04-22",8.2529,8.288,8.1475,8.2616,535100.0],["2024-04-23",8.209,8.3231,8.1651,8.2441,566100.0],["2024-04-24",8.1826,8.288,8.1212,8.2704,851200.0],["2024-04-25",8.1914,8.2616,8.1651,8.1651,789600.0],["2024-04-26",8.2353,8.3143,8.2002,8.2616,693200.0],["2024-04-29",8.288,8.3758,8.2529,8.2792,893100.0],["2024-04-30",8.1592,8.221,8.1151,8.1504,1609600.0],["2024-05-01",8.1945,8.3004,8.0887,8.2122,724900.0],["2024-05-02",8.4062,8.565,8.3268,8.5033,852700.0],["2024-05-03",8.7238,8.8296,8.6973,8.7767,1045300.0],["2024-05-06",8.7502,8.8561,8.715,8.7679,585100.0],["2024-05-07",8.812,8.812,8.5738,8.6091,952700.0],["2024-05-08",8.1681,8.2474,8.0975,8.1769,2341000.0],["2024-05-09",7.9123,7.9475,7.7711,7.7799,2445200.0],["2024-05-10",7.8329,7.8858,7.6829,7.7182,1565100.0],["2024-05-13",7.7711,7.8858,7.7535,7.7888,647000.0],["2024-05-14",7.8417,7.9299,7.8064,7.824,874200.0],["2024-05-15",7.8064,7.9123,7.7711,7.8858,978000.0],["2024-05-16",7.9211,8.0181,7.8593,8.0005,779900.0],["2024-05-17",7.9828,8.071,7.9564,8.0093,476900.0],["2024-05-20",7.9387,8.0093,7.8593,7.877,585600.0],["2024-05-21",7.8858,7.9299,7.7711,7.7976,1355400.0],["2024-05-22",7.8152,7.9211,7.7799,7.8946,708200.0],["2024-05-23",7.8946,7.9299,7.8064,7.8064,1063700.0],["2024-05-24",7.9475,7.9475,7.7976,7.8152,695700.0],["2024-05-28",7.8682,7.8946,7.7358,7.7358,704000.0],["2024-05-29",7.63,7.6741,7.5594,7.5682,660500.0],["2024-05-30",7.5947,7.6565,7.5771,7.6476,483100.0],["2024-05-31",7.4624,7.4889,7.3124,7.383,1983100.0],["2024-06-03",7.3036,7.4977,7.2948,7.4095,1284500.0],["2024-06-04",7.4007,7.5065,7.383,7.4889,996500.0],["2024-06-05",7.6476,7.6741,7.5241,7.5594,861600.0],["2024-06-06",7.5859,7.7094,7.5859,7.63,509700.0],["2024-06-07",7.5506,7.5947,7.4448,7.48,860100.0],["2024-06-10",7.4183,7.4183,7.2683,7.2948,1032000.0],["2024-06-11",7.3654,7.4977,7.3565,7.4359,608600.0],["2024-06-12",7.4007,7.4007,7.1801,7.2595,1114100.0],["2024-06-13",7.2507,7.3036,7.1801,7.2331,657700.0],["2024-06-14",7.1978,7.383,7.1978,7.3654,774000.0],["2024-06-17",7.2683,7.2683,7.189,7.2595,636500.0],["2024-06-18",7.1801,7.2948,7.1448,7.1978,646000.0],["2024-06-20",7.1801,7.2595,7.1537,7.2242,748800.0],["2024-06-21",7.2331,7.286,7.2066,7.2419,813600.0],["2024-06-24",7.2772,7.4359,7.2772,7.3654,737300.0],["2024-06-25",7.3213,7.3565,7.2683,7.3301,367700.0],["2024-06-26",7.2154,7.3918,7.189,7.3742,836600.0],["2024-06-27",7.3388,7.4272,7.3211,7.3653,852300.0],["2024-06-28",7.3123,7.3123,7.1973,7.2592,796400.0],["2024-07-01",7.2416,7.3123,7.1708,7.2504,1368200.0],["2024-07-02",7.215,7.2681,7.0912,7.1443,568600.0],["2024-07-03",7.2946,7.383,7.2592,7.3477,451300.0],["2024-07-05",7.4891,7.5333,7.4184,7.4626,969900.0],["2024-07-08",7.4272,7.5068,7.3653,7.4803,636000.0],["2024-07-09",7.5422,7.7279,7.5422,7.5776,1107000.0],["2024-07-10",7.7279,7.7809,7.6394,7.7279,1258700.0],["2024-07-11",7.9666,7.9931,7.887,7.9224,1424800.0],["2024-07-12",7.9843,8.0992,7.9843,8.0639,1067400.0],["2024-07-15",8.002,8.0108,7.8959,7.9047,959600.0],["2024-07-16",8.0373,8.0727,7.9489,7.9578,1234800.0],["2024-07-17",7.9312,8.0727,7.9135,8.0285,1037200.0],["2024-07-18",7.9666,7.9666,7.7809,7.7898,1049500.0],["2024-07-19",7.9047,7.9401,7.6837,7.7013,946400.0],["2024-07-22",7.7809,7.9135,7.7721,7.8517,621700.0],["2024-07-23",7.8517,7.8782,7.666,7.6748,551500.0],["2024-07-24",7.6218,7.7279,7.6129,7.666,478500.0],["2024-07-25",7.6748,7.7456,7.6483,7.6483,621300.0],["2024-07-26",7.666,7.6925,7.6041,7.6218,666400.0],["2024-07-29",7.6334,7.6779,7.5531,7.6512,741500.0],["2024-07-30",7.5442,7.5888,7.4372,7.4461,1060500.0],["2024-07-31",7.4461,7.7314,7.4372,7.6601,964900.0],["2024-08-01",7.7136,7.9187,7.7136,7.8652,1335300.0],["2024-08-02",7.9098,7.9098,7.7136,7.8028,1470100.0],["2024-08-05",7.5709,7.6601,7.5263,7.5888,700300.0],["2024-08-06",7.6423,7.7939,7.6423,7.7314,672800.0],["2024-08-07",7.8474,7.9544,7.8385,7.9009,720500.0],["2024-08-08",7.9098,8.106,7.883,8.0703,567000.0],["2024-08-09",8.2397,8.2397,8.1238,8.1952,565400.0],["2024-08-12",8.2754,8.3468,8.1862,8.1862,497800.0],["2024-08-13",8.2665,8.3646,8.2397,8.3468,449000.0],["2024-08-14",8.3646,8.4894,8.3646,8.4003,542700.0],["2024-08-15",8.4092,8.427,8.2665,8.2754,464400.0],["2024-08-16",8.427,8.5251,8.4003,8.4984,477600.0],["2024-08-19",8.5251,8.6945,8.5162,8.5875,933800.0],["2024-08-20",8.5519,8.5786,8.4984,8.5162,472400.0],["2024-08-21",8.6321,8.6321,8.4894,8.5608,500300.0],["2024-08-22",8.4092,8.4627,8.3022,8.3111,542000.0],["2024-08-23",8.3735,8.6767,8.3735,8.6321,925100.0],["2024-08-26",8.5519,8.5875,8.4805,8.4805,499500.0],["2024-08-27",8.5029,8.5029,8.4133,8.4223,272900.0],["2024-08-28",8.3506,8.3954,8.2968,8.3506,742400.0],["2024-08-29",8.2162,8.27,8.1087,8.252,747100.0],["2024-08-30",8.0997,8.3058,8.0997,8.2879,779200.0],["2024-09-03",8.3954,8.5029,8.3685,8.476,802300.0],["2024-09-04",8.5119,8.7448,8.5029,8.6732,984300.0],["2024-09-05",8.8344,8.8882,8.7807,8.8434,856100.0],["2024-09-06",8.9151,8.9509,8.7448,8.7717,641500.0],["2024-09-09",8.6732,8.7269,8.6284,8.709,361900.0],["2024-09-10",8.6552,8.709,8.5925,8.6373,648000.0],["2024-09-11",8.6821,8.709,8.5925,8.6642,352700.0],["2024-09-12",8.6104,8.709,8.6015,8.709,253400.0],["2024-09-13",8.8255,8.8703,8.7807,8.7986,365500.0],["2024-09-16",8.9509,9.0405,8.8972,9.0315,725100.0],["2024-09-17",9.0226,9.0763,8.9778,9.0315,493800.0],["2024-09-18",9.0674,9.2555,9.0495,9.148,575500.0],["2024-09-19",9.1659,9.2018,9.0584,9.0674,924800.0],["2024-09-20",9.0674,9.0674,8.9061,8.9599,1557600.0],["2024-09-23",8.8703,8.9151,8.7896,8.8613,946000.0],["2024-09-24",9.0495,9.1032,8.9867,9.0763,550900.0],["2024-09-25",9.1032,9.1122,9.0226,9.0495,634600.0],["2024-09-26",9.1301,9.1659,9.0226,9.0226,545600.0],["2024-09-27",9.148,9.2287,9.1211,9.157,1718500.0],["2024-09-30",9.1749,9.3272,9.157,9.2018,723900.0],["2024-10-01",9.2018,9.2645,9.0853,9.148,681400.0],["2024-10-02",9.2018,9.2555,9.1122,9.1839,508100.0],["2024-10-03",9.0763,9.1032,8.9061,8.9151,568700.0],["2024-10-04",8.8524,8.9868,8.8524,8.924,593800.0],["2024-10-07",8.9151,8.924,8.7628,8.7717,401700.0],["2024-10-08",8.7538,8.8344,8.718,8.7807,526600.0],["2024-10-09",8.6284,8.709,8.6015,8.6463,497100.0],["2024-10-10",8.6552,8.7269,8.6194,8.6552,518800.0],["2024-10-11",8.476,8.485,8.3685,8.3954,634300.0],["2024-10-14",8.4044,8.5477,8.4044,8.5208,406000.0],["2024-10-15",8.4581,8.5029,8.4044,8.4133,766400.0],["2024-10-16",8.3596,8.6463,8.3416,8.6015,523100.0],["2024-10-17",8.5119,8.6642,8.5119,8.6373,732700.0],["2024-10-18",8.6732,8.6911,8.5388,8.5746,461500.0],["2024-10-21",8.5208,8.6284,8.5208,8.5298,553500.0],["2024-10-22",8.4223,8.4671,8.3775,8.4223,338400.0],["2024-10-23",8.3685,8.4492,8.3237,8.4312,424800.0],["2024-10-24",8.4402,8.5388,8.4133,8.476,690400.0],["2024-10-25",8.4044,8.4581,8.3148,8.3148,485000.0],["2024-10-28",8.494,8.5208,8.4581,8.4671,1252800.0],["2024-10-29",8.485,8.5119,8.0908,8.1266,1734200.0],["2024-10-30",8.1535,8.1983,8.1266,8.1624,894300.0],["2024-10-31",8.1445,8.2341,8.1176,8.1624,1183900.0],["2024-11-01",8.1445,8.1893,8.0101,8.0191,482500.0],["2024-11-04",8.1445,8.27,8.1445,8.2162,470100.0],["2024-11-05",8.1445,8.27,8.0012,8.2341,850700.0],["2024-11-06",8.3148,8.4133,8.1983,8.3237,903400.0],["2024-11-07",8.485,8.5208,8.2789,8.3954,571700.0],["2024-11-08",8.1535,8.1624,8.0101,8.0728,477000.0],["2024-11-11",8.0908,8.2341,8.0639,8.2162,555400.0],["2024-11-12",8.1176,8.1893,8.046,8.1087,468400.0],["2024-11-13",8.046,8.0818,8.0012,8.0639,479500.0],["2024-11-14",8.0639,8.0908,7.9832,8.0012,632700.0],["2024-11-15",8.046,8.1266,8.028,8.0997,445300.0],["2024-11-18",8.0908,8.0908,8.0012,8.046,821600.0],["2024-11-19",7.9922,8.1087,7.9922,8.0639,556300.0],["2024-11-20",8.046,8.1087,8.028,8.0549,334800.0],["2024-11-21",7.804,7.8668,7.7592,7.804,813800.0],["2024-11-22",7.8399,7.8578,7.7772,7.8399,532200.0],["2024-11-25",7.8847,7.9832,7.8578,7.9295,564800.0],["2024-11-26",7.9474,8.037,7.9474,7.9743,471500.0],["2024-11-27",7.9743,8.0191,7.6965,7.7592,1684800.0],["2024-11-29",7.1769,7.4098,7.1769,7.3561,745500.0],["2024-12-02",7.2933,7.4098,7.2485,7.3561,753600.0],["2024-12-03",7.4546,7.598,7.4546,7.589,746400.0],["2024-12-04",7.5711,7.6428,7.5263,7.5711,919200.0],["2024-12-05",7.6517,7.7592,7.6517,7.7413,836000.0],["2024-12-06",7.7861,7.813,7.5621,7.6338,638600.0],["2024-12-09",7.6607,7.6965,7.5084,7.5084,677200.0],["2024-12-10",7.6338,7.6607,7.5532,7.598,436300.0],["2024-12-11",7.6338,7.9116,7.5621,7.7772,1677600.0],["2024-12-12",7.7951,7.7951,7.374,7.3919,4390600.0],["2024-12-13",7.4009,7.4188,7.3023,7.3023,1217000.0],["2024-12-16",7.3113,7.374,7.1679,7.1679,728900.0],["2024-12-17",7.1679,7.2754,7.141,7.2037,1264600.0],["2024-12-18",7.0873,7.1141,6.8633,6.8991,1262800.0],["2024-12-19",7.0873,7.141,7.0335,7.1141,2599700.0],["2024-12-20",7.2037,7.2485,7.1589,7.2037,1544100.0],["2024-12-23",7.1141,7.1141,6.917,6.9797,1202500.0],["2024-12-24",6.9887,7.0604,6.9797,7.0514,214400.0],["2024-12-26",6.9618,7.0335,6.9529,6.9797,422600.0],["2024-12-27",6.9652,7.0016,6.9196,6.947,976200.0],["2024-12-30",6.9379,6.947,6.8104,6.8286,1466100.0],["2024-12-31",6.8377,6.9196,6.8286,6.8741,652900.0],["2025-01-02",6.8195,6.9834,6.8013,6.9652,843800.0],["2025-01-03",6.9196,6.9196,6.8104,6.8286,751500.0],["2025-01-06",6.9561,7.0744,6.9379,7.0471,860200.0],["2025-01-07",7.2019,7.2929,7.1746,7.1746,2370700.0],["2025-01-08",7.0835,7.1108,7.0198,7.0562,765100.0],["2025-01-10",7.0471,7.0653,6.9652,7.0198,774300.0],["2025-01-13",6.947,7.0198,6.9196,7.0107,634500.0],["2025-01-14",7.0016,7.0926,7.0016,7.0289,890100.0],["2025-01-15",7.211,7.3567,7.12,7.3385,854400.0],["2025-01-16",7.3567,7.4568,7.2201,7.2474,1042200.0],["2025-01-17",7.2747,7.384,7.2474,7.3385,1343400.0],["2025-01-21",7.3658,7.5479,7.3385,7.5206,714300.0],["2025-01-22",7.6571,7.8119,7.6207,7.73,722500.0],["2025-01-23",7.7664,7.9121,7.7573,7.7664,987700.0],["2025-01-24",7.7846,7.821,7.7209,7.7391,448400.0],["2025-01-27",7.903,8.1033,7.8757,8.0577,887400.0],["2025-01-28",8.0031,8.0304,7.903,7.9394,934700.0],["2025-01-29",7.9121,7.9576,7.8665,7.903,457700.0],["2025-01-30",7.9394,7.994,7.8848,7.9576,674700.0],["2025-01-31",8.076,8.1397,8.0213,8.0395,1023300.0],["2025-02-03",7.8848,8.0851,7.8483,8.076,609200.0],["2025-02-04",8.0122,8.167,7.994,8.1124,716400.0],["2025-02-05",8.0668,8.1306,8.0213,8.0942,490300.0],["2025-02-06",8.1397,8.1397,7.9667,8.076,714300.0],["2025-02-07",8.0395,8.0577,7.9576,7.9667,651100.0],["2025-02-10",8.0213,8.0213,7.8756,7.9394,698700.0],["2025-02-11",8.1397,8.2945,8.1124,8.2307,1114000.0],["2025-02-12",8.1306,8.3582,8.1306,8.2854,716700.0],["2025-02-13",8.3036,8.4219,8.2581,8.4128,1064200.0],["2025-02-14",8.5494,8.604,8.4675,8.5585,855500.0],["2025-02-18",8.4948,8.5494,8.4584,8.4857,754100.0],["2025-02-19",8.4219,8.4493,8.3309,8.3855,871900.0],["2025-02-20",8.3764,8.3764,8.2216,8.2854,502400.0],["2025-02-21",8.2307,8.4219,8.2307,8.3309,635100.0],["2025-02-24",8.4675,8.5312,8.2581,8.2763,862700.0],["2025-02-25",8.4122,8.4852,8.3666,8.4031,833000.0],["2025-02-26",7.8557,7.9743,7.7644,7.8192,1295800.0],["2025-02-27",7.7555,7.9428,7.7555,7.9334,986400.0],["2025-02-28",7.7742,7.8491,7.5775,7.6524,1014000.0],["2025-03-03",7.8023,7.9147,7.7461,7.7836,774200.0],["2025-03-04",7.7555,7.7742,7.6431,7.6899,1430100.0],["2025-03-05",7.6805,7.896,7.6712,7.8491,1013500.0],["2025-03-06",7.8679,7.9241,7.821,7.9053,1123500.0],["2025-03-07",7.9522,8.0177,7.9053,7.9896,473300.0],["2025-03-10",7.8585,8.0084,7.8585,7.9241,834400.0],["2025-03-11",7.8679,7.9615,7.7929,7.8491,813500.0],["2025-03-12",7.8585,7.8866,7.8023,7.8491,722000.0],["2025-03-13",7.7086,8.0365,7.7086,7.999,927100.0],["2025-03-14",8.1489,8.3643,8.1114,8.28,1659800.0],["2025-03-17",8.2706,8.4673,8.2238,8.4111,1274500.0],["2025-03-18",8.4018,8.4673,8.383,8.3924,921100.0],["2025-03-19",8.4111,8.4205,8.2425,8.3362,838900.0],["2025-03-20",8.2144,8.2613,8.0365,8.0833,1063700.0],["2025-03-21",8.0552,8.1676,8.0458,8.1582,684100.0],["2025-03-24",8.102,8.1395,8.0271,8.0646,513200.0],["2025-03-25",8.0101,8.1322,7.9913,8.0758,754600.0],["2025-03-26",8.0289,8.2261,8.0007,8.2073,643500.0],["2025-03-27",8.1697,8.3106,8.151,8.2542,950000.0],["2025-03-28",8.1791,8.2824,8.1134,8.2449,986300.0],["2025-03-31",8.1697,8.2449,8.1228,8.1885,603500.0],["2025-04-01",8.2449,8.6017,8.2449,8.5735,1140400.0],["2025-04-02",8.5641,8.5923,8.4233,8.4421,1146100.0],["2025-04-03",8.6393,8.921,8.6205,8.7332,1025600.0],["2025-04-04",8.3575,8.3951,8.1979,8.2355,1200100.0],["2025-04-07",7.9068,8.1979,7.7941,7.8411,903900.0],["2025-04-08",8.0289,8.0289,7.7378,7.7753,667000.0],["2025-04-09",7.719,8.1885,7.7002,8.104,1733300.0],["2025-04-10",7.9913,8.0946,7.8411,7.9913,1066300.0],["2025-04-11",8.0007,8.0758,7.8974,8.057,863300.0],["2025-04-14",8.1098,8.2134,8.0533,8.1475,608700.0],["2025-04-15",8.1569,8.204,8.091,8.1286,467600.0],["2025-04-16",8.138,8.3924,8.091,8.2793,483700.0],["2025-04-17",8.2888,8.5996,8.2888,8.5148,994000.0],["2025-04-21",8.5054,8.5242,8.3924,8.4677,468600.0],["2025-04-22",8.5148,8.7032,8.496,8.609,917400.0],["2025-04-23",8.7691,8.9575,8.7409,8.8068,1176200.0],["2025-04-24",8.901,9.1082,8.901,8.9858,1415000.0],["2025-04-25",9.08,9.1082,8.8822,8.9292,721700.0],["2025-04-28",8.9575,9.0234,8.9387,9.0234,428500.0],["2025-04-29",9.0611,9.2589,9.0234,9.1459,773800.0],["2025-04-30",9.1176,9.193,9.0517,9.1459,892400.0],["2025-05-01",9.1553,9.1553,8.9575,9.0234,373800.0],["2025-05-02",9.1553,9.1836,9.0517,9.08,831400.0],["2025-05-05",9.1082,9.1459,9.014,9.0517,395600.0],["2025-05-06",9.0517,9.2872,9.0517,9.2589,632800.0],["2025-05-07",9.2683,9.3343,9.2212,9.2683,398600.0],["2025-05-08",9.2966,9.3814,9.2118,9.2307,672900.0],["2025-05-09",9.2307,9.3343,9.1836,9.3248,547500.0],["2025-05-12",9.2118,9.2401,8.9575,8.9858,631500.0],["2025-05-13",9.2589,9.6168,9.1553,9.5132,2959700.0],["2025-05-14",9.5132,9.6545,9.3908,9.4285,2643700.0],["2025-05-15",9.4661,9.4661,9.2401,9.3343,1462600.0],["2025-05-16",9.2307,9.3437,9.1741,9.2401,1550700.0],["2025-05-19",8.9481,9.2307,8.8633,9.2024,1102600.0],["2025-05-20",9.1365,9.2118,9.08,9.2118,960900.0],["2025-05-21",9.2024,9.2212,9.0611,9.1647,728700.0],["2025-05-22",9.0988,9.306,9.0988,9.2212,1567600.0],["2025-05-23",9.0271,9.2733,9.0081,9.2639,827400.0],["2025-05-27",9.4154,9.5007,9.3681,9.387,1613200.0],["2025-05-28",9.2733,9.387,9.2165,9.387,1278100.0],["2025-05-29",9.4154,9.4344,9.3207,9.3681,862800.0],["2025-05-30",9.3302,9.4533,9.2828,9.4059,1415900.0],["2025-06-02",9.6333,9.7754,9.5386,9.6049,4837500.0],["2025-06-03",9.8133,9.8322,9.6712,9.747,9841100.0],["2025-06-04",9.8985,9.908,9.8038,9.8417,5837200.0],["2025-06-05",9.8701,9.908,9.7185,9.7564,4377000.0],["2025-06-06",9.8417,9.8511,9.6428,9.7185,8380300.0],["2025-06-09",9.6996,9.8322,9.5764,9.8038,9513000.0],["2025-06-10",9.8511,9.9553,9.8227,9.8322,2350500.0],["2025-06-11",9.889,10.1827,9.889,10.0974,5046300.0],["2025-06-12",10.088,10.1353,10.0311,10.0785,2134200.0],["2025-06-13",10.0501,10.2395,10.0311,10.1732,2124500.0],["2025-06-16",10.23,10.4574,10.2111,10.4195,1896400.0],["2025-06-17",10.3911,10.3911,10.2869,10.3153,1350400.0],["2025-06-18",10.3248,10.3342,10.1827,10.2016,1491900.0],["2025-06-20",10.3248,10.3911,10.2679,10.2869,1567800.0],["2025-06-23",10.3153,10.4574,10.2869,10.4384,1166500.0],["2025-06-24",10.4878,10.5352,10.4024,10.4878,1567400.0],["2025-06-25",10.3549,10.3739,10.1841,10.203,996100.0],["2025-06-26",10.279,10.4973,10.2695,10.4403,1483600.0],["2025-06-27",10.5068,10.5637,10.4403,10.5447,1118200.0],["2025-06-30",10.5542,10.9623,10.4783,10.82,4508300.0],["2025-07-01",10.82,10.8674,10.7535,10.8484,1922200.0],["2025-07-02",10.8674,11.0478,10.782,11.0193,1529600.0],["2025-07-03",11.0288,11.2091,11.0288,11.1617,720100.0],["2025-07-07",11.304,11.3515,11.1047,11.1617,3098700.0],["2025-07-08",11.0288,11.0288,10.801,10.9434,1167300.0],["2025-07-09",10.9718,11.0193,10.8674,10.9623,1342200.0],["2025-07-10",10.7251,10.9528,10.6871,10.8959,1168300.0],["2025-07-11",10.9244,11.0098,10.8864,10.9339,1370100.0],["2025-07-14",10.82,10.82,10.5447,10.5447,802400.0],["2025-07-15",10.5827,10.6396,10.4878,10.6017,1269000.0],["2025-07-16",10.5827,10.6966,10.5068,10.6491,1220700.0],["2025-07-17",10.6207,10.7725,10.6207,10.6681,1566700.0],["2025-07-18",10.782,10.782,10.4688,10.4878,1596500.0],["2025-07-21",10.5542,10.6207,10.4973,10.5542,1028900.0],["2025-07-22",10.5827,10.5827,10.241,10.241,1770200.0],["2025-07-23",10.3074,10.5732,10.3074,10.5352,1424900.0],["2025-07-24",10.4403,10.5732,10.3739,10.5068,925800.0],["2025-07-25",10.5068,10.5257,10.4213,10.4878,574700.0],["2025-07-28",10.4087,10.4754,10.3135,10.4087,1583000.0],["2025-07-29",10.3516,10.5135,10.304,10.4468,1001900.0],["2025-07-30",10.4373,10.7325,10.4373,10.6754,1265700.0],["2025-07-31",10.523,10.742,10.4944,10.6849,666000.0],["2025-08-01",10.8182,10.8849,10.723,10.7801,532500.0],["2025-08-04",11.0277,11.0563,10.9135,10.9992,410500.0],["2025-08-05",11.1039,11.1992,11.0658,11.0658,366900.0],["2025-08-06",11.3039,11.4468,11.2468,11.4087,955000.0],["2025-08-07",11.3991,11.5896,11.2849,11.561,2427600.0],["2025-08-08",11.3515,11.5801,11.342,11.5325,1659600.0],["2025-08-11",11.7134,11.7991,11.5706,11.6372,1450300.0],["2025-08-12",11.7134,11.7801,11.5706,11.6563,498600.0],["2025-08-13",11.5991,11.6563,11.5515,11.5896,630100.0],["2025-08-14",11.6563,11.8562,11.6467,11.7134,1083200.0],["2025-08-15",11.6563,11.8182,11.6182,11.8086,675100.0],["2025-08-18",11.8658,11.9229,11.8372,11.8943,585000.0],["2025-08-19",11.6658,11.7801,11.6467,11.7039,1353900.0],["2025-08-20",11.761,11.9229,11.761,11.7991,1048200.0],["2025-08-21",11.761,11.8562,11.7229,11.8467,671600.0],["2025-08-22",11.8658,12.0562,11.7801,12.0277,1045100.0],["2025-08-25",12.0848,12.3038,12.0658,12.1896,514200.0],["2025-08-26",12.1705,12.2276,12.0658,12.0848,1258600.0],["2025-08-27",12.0372,12.0467,11.8943,12.0086,1142600.0],["2025-08-28",11.9705,12.1134,11.9134,12.0086,1001100.0],["2025-08-29",11.961,12.0086,11.8277,11.8753,503600.0],["2025-09-02",11.6372,11.7705,11.561,11.5896,694000.0],["2025-09-03",11.6848,11.7515,11.5896,11.6467,736600.0],["2025-09-04",11.6182,11.761,11.5706,11.742,503700.0],["2025-09-05",11.9134,11.9324,11.8182,11.8753,552500.0],["2025-09-08",11.8658,11.8753,11.6944,11.7705,540900.0],["2025-09-09",11.6658,11.7515,11.6182,11.742,861400.0],["2025-09-10",11.6467,11.742,11.6086,11.6563,536400.0],["2025-09-11",11.6658,11.8562,11.6658,11.8372,458700.0],["2025-09-12",11.7991,11.942,11.7991,11.8753,434300.0],["2025-09-15",11.98,12.0848,11.9515,12.0658,564500.0],["2025-09-16",12.0943,12.161,11.9991,12.0181,559400.0],["2025-09-17",12.0372,12.2181,11.98,12.1515,722600.0],["2025-09-18",12.1134,12.1705,12.0562,12.0658,605700.0],["2025-09-19",12.0277,12.0753,11.9324,12.0086,866800.0],["2025-09-22",11.98,12.0277,11.8658,11.9515,485800.0],["2025-09-23",11.9515,12.0848,11.9324,12.0562,442600.0],["2025-09-24",11.9991,12.0181,11.8658,11.9134,699600.0],["2025-09-25",11.8943,11.8943,11.6848,11.7229,532400.0],["2025-09-26",11.761,11.761,11.6658,11.7039,452600.0],["2025-09-29",11.9229,12.0753,11.8943,11.961,677100.0],["2025-09-30",12.0562,12.2657,12.0562,12.1419,1081700.0],["2025-10-01",12.1419,12.1705,12.0181,12.0467,780900.0],["2025-10-02",12.0943,12.1038,11.8277,11.8848,671300.0],["2025-10-03",11.7515,11.8467,11.6372,11.8182,528200.0],["2025-10-06",11.9229,11.9324,11.7896,11.8277,809700.0],["2025-10-07",11.6182,11.6182,11.4277,11.4372,743500.0],["2025-10-08",11.3515,11.5325,11.342,11.5229,1034200.0],["2025-10-09",11.5039,11.5325,11.3801,11.4182,585100.0],["2025-10-10",11.3991,11.3991,11.0373,11.2182,1406800.0],["2025-10-13",11.361,11.4468,11.2849,11.323,593600.0],["2025-10-14",11.1039,11.2277,11.0849,11.1801,527200.0],["2025-10-15",11.2372,11.5229,11.2087,11.3325,879200.0],["2025-10-16",11.2944,11.3801,11.2372,11.3706,603900.0],["2025-10-17",11.3801,11.6753,11.3801,11.6086,457000.0],["2025-10-20",11.7039,11.7039,11.6277,11.6372,417800.0],["2025-10-21",11.5325,11.7134,11.5325,11.5991,828500.0],["2025-10-22",11.6372,11.7134,11.5896,11.6753,491900.0],["2025-10-23",11.7134,11.8658,11.6563,11.8467,540800.0],["2025-10-24",12.0467,12.1324,11.98,12.0848,848000.0],["2025-10-27",12.2467,12.3514,12.2181,12.2657,1225400.0],["2025-10-28",12.2086,12.2943,12.1419,12.2181,735000.0],["2025-10-29",12.2848,12.3419,12.1324,12.161,429700.0],["2025-10-30",12.0467,12.1324,11.9324,12.0372,1353500.0],["2025-10-31",11.961,11.961,11.323,11.361,1241600.0],["2025-11-03",11.4848,11.4848,11.3801,11.4468,957100.0],["2025-11-04",11.5896,11.6848,11.561,11.6182,674200.0],["2025-11-05",11.8753,12.1229,11.8182,11.9896,675800.0],["2025-11-06",12.0848,12.1515,11.942,11.942,500900.0],["2025-11-07",11.9515,12.0848,11.942,11.9515,771500.0],["2025-11-10",12.0467,12.0658,11.9515,11.9896,752300.0],["2025-11-11",12.3038,12.5324,12.2657,12.5324,1297400.0],["2025-11-12",12.5229,12.6181,12.4657,12.58,840400.0],["2025-11-13",12.561,12.6086,12.3705,12.5705,1099900.0],["2025-11-14",12.6276,12.6752,12.4752,12.4848,661300.0],["2025-11-17",12.4372,12.4467,12.2181,12.2657,684200.0],["2025-11-18",12.3229,12.4752,12.2848,12.4276,497400.0],["2025-11-19",12.3419,12.361,12.1991,12.2562,501100.0],["2025-11-20",12.3895,12.3991,12.0562,12.0753,510200.0],["2025-11-21",12.0372,12.1705,11.9991,12.1324,991200.0],["2025-11-24",12.2181,12.3038,12.0848,12.1705,730900.0],["2025-11-25",12.1515,12.2848,12.1419,12.2848,410600.0],["2025-11-26",12.4657,12.58,12.4467,12.4467,671000.0],["2025-11-28",12.6276,12.6276,12.4848,12.5895,380900.0],["2025-12-01",12.3324,12.4467,12.2562,12.3038,798000.0],["2025-12-02",12.4181,12.5324,12.3895,12.5229,1064200.0],["2025-12-03",12.5229,12.5514,12.2372,12.2467,789500.0],["2025-12-04",12.4562,12.5419,12.3895,12.4562,1093900.0],["2025-12-05",12.4086,12.4086,11.5801,11.5801,1327400.0],["2025-12-08",11.7801,11.8372,11.6372,11.761,1075800.0],["2025-12-09",11.561,11.7134,11.4753,11.6658,703700.0],["2025-12-10",11.7229,11.9134,11.6658,11.8658,1161500.0],["2025-12-11",11.9896,12.1229,11.6182,11.6563,1094000.0],["2025-12-12",11.7801,11.8086,11.5706,11.7324,1119100.0],["2025-12-15",11.961,11.9896,11.8467,11.9134,530200.0],["2025-12-16",11.5325,11.5801,11.361,11.3991,911600.0],["2025-12-17",11.2372,11.361,11.2372,11.3134,873500.0],["2025-12-18",11.2658,11.4468,11.2658,11.4087,920000.0],["2025-12-19",11.4182,11.4848,11.1992,11.2372,705200.0],["2025-12-22",11.0182,11.1325,10.9516,11.0468,1659700.0],["2025-12-23",11.0754,11.2468,11.0754,11.142,430700.0],["2025-12-24",11.0563,11.1801,11.0563,11.1706,183900.0],["2025-12-26",11.1706,11.3325,11.1611,11.323,581900.0],["2025-12-29",11.2182,11.3325,11.2087,11.2658,425000.0],["2025-12-30",11.4468,11.4848,11.3801,11.3991,1176400.0],["2025-12-31",11.3134,11.4563,11.2849,11.2944,375200.0],["2026-01-02",11.561,11.6372,11.4277,11.4944,703900.0],["2026-01-05",11.4277,11.7039,11.4277,11.6182,620400.0],["2026-01-06",11.6848,11.761,11.561,11.6753,1401900.0],["2026-01-07",11.5991,11.7229,11.5515,11.561,773900.0],["2026-01-08",11.6086,11.7515,11.5706,11.7515,779600.0],["2026-01-09",11.8848,11.9705,11.8086,11.8372,677700.0],["2026-01-12",11.761,11.8943,11.7515,11.8277,570200.0],["2026-01-13",11.7896,11.7896,11.4658,11.4848,654500.0],["2026-01-14",11.5229,11.6848,11.5134,11.6086,872300.0],["2026-01-15",11.4468,11.7324,11.3801,11.5801,740500.0],["2026-01-16",11.4372,11.5515,11.361,11.4848,669000.0],["2026-01-20",11.6658,12.1134,11.6467,12.0753,1120600.0],["2026-01-21",12.18,12.38,12.1229,12.38,845200.0],["2026-01-22",12.5514,13.0466,12.5514,12.9609,864100.0],["2026-01-23",13.0657,13.4085,13.0466,13.2847,1206700.0],["2026-01-26",13.2561,13.4276,13.1704,13.3228,863400.0],["2026-01-27",13.6371,13.6752,13.4942,13.6085,808800.0],["2026-01-28",13.7799,13.8847,13.6085,13.837,671400.0],["2026-01-29",13.9513,13.9704,13.4752,13.7609,865300.0],["2026-01-30",13.6561,13.7418,13.4371,13.5037,901700.0],["2026-02-02",13.5228,13.7132,13.5037,13.599,536000.0],["2026-02-03",13.7228,14.0275,13.7228,13.9608,1004500.0],["2026-02-04",13.9132,13.9228,13.6561,13.7418,741600.0],["2026-02-05",14.0656,14.1799,13.8656,14.0085,1054900.0],["2026-02-06",14.1704,14.2275,13.9894,14.2084,607700.0],["2026-02-09",14.1799,14.5799,14.1608,14.5608,904500.0],["2026-02-10",14.6465,14.9322,14.5894,14.8179,1017700.0],["2026-02-11",15.5988,15.6845,14.9608,15.0465,1969700.0],["2026-02-12",15.2655,15.4084,15.0465,15.1608,1428700.0],["2026-02-13",14.837,14.9989,14.7703,14.9703,715800.0],["2026-02-17",14.9322,15.2179,14.9036,14.9798,626900.0],["2026-02-18",14.9608,15.1131,14.637,14.7513,1129300.0],["2026-02-19",15.0084,15.0655,14.8655,14.9417,725500.0],["2026-02-20",14.7417,15.056,14.7227,14.9893,718600.0],["2026-02-23",15.4464,15.5417,15.3131,15.4655,971900.0],["2026-02-24",15.4073,15.8464,15.3882,15.8273,1088000.0],["2026-02-25",15.6841,15.8273,15.6459,15.6936,625300.0],["2026-02-26",15.7891,15.875,15.5505,15.8177,924800.0],["2026-02-27",15.7509,16.1805,15.7509,16.1423,1590100.0],["2026-03-02",15.5218,15.7891,15.3691,15.5886,946500.0],["2026-03-03",14.7677,15.1591,14.5863,14.9968,1468300.0],["2026-03-04",15.2832,15.7032,15.2068,15.6555,882100.0],["2026-03-05",15.2354,15.2927,14.9491,15.1686,914100.0],["2026-03-06",14.8441,15.2163,14.8441,15.0636,1212900.0],["2026-03-09",15.0636,15.4073,14.8727,15.3595,966800.0],["2026-03-10",15.3404,15.7318,15.3309,15.5314,957100.0],["2026-03-11",14.9491,15.455,14.8536,15.2641,1052000.0],["2026-03-12",14.8536,14.9109,14.6436,14.7009,978400.0],["2026-03-13",14.9968,15.1018,14.6245,14.6531,838300.0],["2026-03-16",14.8441,14.9586,14.7009,14.9109,917100.0],["2026-03-17",15.0063,15.1782,14.8631,15.0063,751300.0],["2026-03-18",14.9681,15.0827,14.8059,14.8441,1476200.0],["2026-03-19",14.5959,15.1018,14.5195,14.9013,1125400.0],["2026-03-20",14.7295,14.739,14.3858,14.5004,1729500.0],["2026-03-23",14.7772,15.0159,14.6722,14.7772,1262100.0],["2026-03-24",14.5386,14.9968,14.5099,14.9395,1096200.0],["2026-03-25",15.1495,15.3214,15.0827,15.1304,982700.0],["2026-03-26",14.9908,15.0386,14.6371,14.6754,771500.0],["2026-03-27",14.6562,14.8379,14.5415,14.5797,915600.0],["2026-03-30",14.771,14.771,14.4937,14.5606,688100.0],["2026-03-31",14.8952,15.2299,14.8379,15.2107,889100.0],["2026-04-01",15.2681,15.4976,15.1821,15.4689,776200.0],["2026-04-02",15.2299,15.4976,15.1725,15.3255,593300.0],["2026-04-06",15.2872,15.3733,15.1151,15.1629,459900.0],["2026-04-07",15.096,15.249,14.9335,15.1916,664800.0],["2026-04-08",15.966,15.9947,15.7079,15.8417,724700.0],["2026-04-09",15.8895,16.2815,15.8895,16.1763,1055400.0],["2026-04-10",16.3006,16.5014,16.2911,16.3867,838700.0],["2026-04-13",16.2337,16.2337,15.8609,16.0234,1234000.0],["2026-04-14",16.2242,16.2337,15.8131,15.8226,1770100.0],["2026-04-15",16.0138,16.0807,15.8513,15.9182,1648500.0],["2026-04-16",15.8704,15.8895,15.5454,15.7366,1442200.0],["2026-04-17",15.8226,15.8991,15.641,15.6696,811500.0],["2026-04-20",15.6696,15.8131,15.6218,15.7844,721700.0],["2026-04-21",15.7652,15.8417,15.4115,15.4689,1231500.0],["2026-04-22",15.6792,15.6983,15.1534,15.1725,1096600.0],["2026-04-23",15.2299,15.3924,15.2107,15.2777,871200.0],["2026-04-24",15.249,15.3924,15.1438,15.3446,743900.0],["2026-04-27",15.4402,15.5358,15.249,15.2777,909800.0],["2026-04-28",14.967,15.1012,14.7369,15.0341,1121500.0],["2026-04-29",14.8328,14.9478,14.5835,14.5835,702300.0],["2026-04-30",14.8807,15.2834,14.7944,15.2163,851500.0],["2026-05-01",15.2259,15.2451,15.0821,15.1204,445300.0],["2026-05-04",15.2451,15.3793,15.0054,15.1108,1567300.0],["2026-05-05",15.4368,15.7628,15.3409,15.5327,901700.0],["2026-05-06",15.3985,15.4176,15.13,15.2738,1012000.0],["2026-05-07",15.1492,15.1492,14.7465,14.7465,1834600.0],["2026-05-08",15.1204,15.3026,14.9478,14.9574,1509300.0],["2026-05-11",14.3438,14.3725,13.8931,14.1328,2437300.0],["2026-05-12",14.2,14.315,14.1233,14.1712,839200.0],["2026-05-13",14.037,14.0849,13.6055,13.6534,1132000.0],["2026-05-14",13.8164,13.8356,13.6151,13.6918,1025400.0],["2026-05-15",13.5,13.663,13.4329,13.4425,702700.0],["2026-05-18",13.4329,13.5384,13.337,13.5096,696500.0],["2026-05-19",13.2699,13.4521,13.1069,13.1644,1024900.0],["2026-05-20",13.2891,13.6439,13.2699,13.548,1127700.0],["2026-05-21",13.2603,13.6534,13.2603,13.5096,709000.0],["2026-05-22",13.4461,13.4461,13.1484,13.2774,801500.0],["2026-05-26",13.337,13.4163,13.1683,13.3965,1268000.0],["2026-05-27",13.2675,13.5652,13.2675,13.2973,1327400.0],["2026-05-28",13.3222,13.4819,13.2424,13.3022,701600.0],["2026-05-29",13.2923,13.2923,13.0029,13.1126,1911200.0],["2026-06-01",13.1625,13.2823,13.1326,13.1625,1000700.0],["2026-06-02",13.3122,13.5417,13.2224,13.4619,1351700.0],["2026-06-03",13.2424,13.402,13.1526,13.1825,1620700.0],["2026-06-04",13.1825,13.2025,13.0129,13.1326,843100.0],["2026-06-05",13.1426,13.1725,12.7334,12.7833,968500.0],["2026-06-08",12.6636,12.8632,12.6336,12.7833,880300.0],["2026-06-09",12.953,12.963,12.6835,12.7833,1169300.0],["2026-06-10",12.6436,12.8731,12.6436,12.7933,1217200.0],["2026-06-11",12.9131,13.2324,12.8632,13.1426,706500.0],["2026-06-12",13.2723,13.412,13.2424,13.3322,589400.0],["2026-06-15",13.5318,13.5817,13.1126,13.1825,867600.0],["2026-06-16",13.0827,13.1725,12.9729,13.1625,1021300.0],["2026-06-17",13.1426,13.3022,12.8731,12.933,1251200.0],["2026-06-18",12.8232,12.8731,12.5538,12.5638,956700.0],["2026-06-22",12.8532,13.0228,12.7135,12.9729,1299900.0],["2026-06-23",12.953,13.2623,12.953,13.1925,1069300.0],["2026-06-24",13.2025,13.3022,13.0328,13.1226,1119600.0],["2026-06-25",13.2424,13.3821,13.1426,13.3422,1087900.0],["2026-06-26",13.3422,13.4919,13.3422,13.422,1627000.0],["2026-06-29",13.39,13.42,13.21,13.27,805400.0],["2026-06-30",13.08,13.23,12.99,13.16,1050200.0],["2026-07-01",12.93,13.21,12.92,12.99,1766800.0],["2026-07-02",13.15,13.28,13.09,13.25,1141000.0],["2026-07-06",13.4,13.51,13.18,13.47,1502308.69293],["2026-07-07",13.57,13.59,13.245,13.28,968399.901986],["2026-07-08",13.28,13.47,13.275,13.29,885095.873558],["2026-07-09",13.33,13.515,13.25,13.45,1047476.381125],["2026-07-10",13.73,14.01,13.7,13.94,885394.965642],["2026-07-13",13.88,13.9,13.52,13.55,814531.827837],["2026-07-14",13.84,14.06,13.7898,14.03,1391902.410641],["2026-07-15",13.86,14.03,13.82,13.93,1296264.755955],["2026-07-16",13.85,14.01,13.805,13.9,945636.836419],["2026-07-17",13.87,14.045,13.82,13.95,836735.493147],["2026-07-20",13.99,14.13,13.9,14.03,942907.306059],["2026-07-21",14.04,14.13,13.93,14.12,925332.978345],["2026-07-22",14.07,14.26,13.915,14.04,1578136.721812],["2026-07-23",13.78,13.93,13.57,13.7,1454739.492556],["2026-07-24",13.7,14.075,13.66,14.05,1013103.220655],["2026-07-27",14.05,14.1985,14.05,14.11,803992.597227],["2026-07-28",13.6,13.69,13.005,13.15,2743238.211225],["2026-07-29",13.07,13.07,12.63,12.76,2163408.452321],["2026-07-30",12.66,12.975,12.64,12.88,2730370.356007],["2026-07-31",12.97,13.1199,12.9,12.92,1417131.979298]]}