{"t":"EVC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-08-02",9.3929,9.9287,9.3299,9.582,25829900.0],["2000-08-03",9.0777,9.582,9.0777,9.2038,3285700.0],["2000-08-04",9.4559,9.8342,9.2038,9.8342,2037000.0],["2000-08-07",9.8342,10.0548,9.6766,9.8027,641900.0],["2000-08-08",9.8342,9.8972,9.8027,9.8342,817800.0],["2000-08-09",9.8342,9.9603,8.4473,8.6679,7149700.0],["2000-08-10",8.5734,8.6049,7.6593,8.0691,2597300.0],["2000-08-11",8.0691,9.1407,8.0376,9.1407,1083000.0],["2000-08-14",9.2038,9.3299,9.0462,9.3299,381500.0],["2000-08-15",9.3299,9.519,9.3299,9.4559,293900.0],["2000-08-16",9.4559,9.6766,9.4559,9.6451,390200.0],["2000-08-17",9.7711,10.2439,9.7396,9.8027,889200.0],["2000-08-18",9.8972,10.1179,9.6451,10.0863,378600.0],["2000-08-21",10.0863,10.3385,10.0863,10.2755,507700.0],["2000-08-22",10.2755,10.37,10.0233,10.0233,614100.0],["2000-08-23",9.9287,9.9603,9.6766,9.8027,145100.0],["2000-08-24",9.8657,9.9603,9.7711,9.8027,160200.0],["2000-08-25",9.7711,9.8342,9.7711,9.8027,100000.0],["2000-08-28",9.7396,10.0233,9.6451,9.9603,336100.0],["2000-08-29",9.9603,9.9603,9.7081,9.7711,254300.0],["2000-08-30",9.7711,9.8972,9.7396,9.8657,441200.0],["2000-08-31",9.8342,10.0233,9.7396,9.9918,873700.0],["2000-09-01",10.0233,10.0233,9.8342,9.8972,199700.0],["2000-09-05",9.7081,9.7711,9.4559,9.4875,892700.0],["2000-09-06",9.4244,9.4875,9.0147,9.0777,343500.0],["2000-09-07",9.0777,9.0777,8.5734,8.7625,571300.0],["2000-09-08",8.731,8.8255,8.4158,8.4473,564900.0],["2000-09-11",8.3843,8.3843,7.943,8.2267,1062100.0],["2000-09-12",8.3212,9.3299,8.3212,9.1723,332100.0],["2000-09-13",9.2038,9.2038,8.9516,9.1092,304900.0],["2000-09-14",9.1092,9.1092,8.8255,8.9201,188500.0],["2000-09-15",8.8886,8.8886,8.6995,8.8255,481700.0],["2000-09-18",8.8255,8.8255,8.6049,8.8255,200800.0],["2000-09-19",8.7625,8.7625,8.5734,8.5734,743900.0],["2000-09-20",8.5734,8.6049,8.5734,8.6049,40900.0],["2000-09-21",8.5734,8.6049,8.5734,8.6049,47500.0],["2000-09-22",8.6049,8.6049,8.5734,8.5734,620400.0],["2000-09-25",8.5734,8.6364,8.3527,8.3527,255900.0],["2000-09-26",8.3528,8.3528,8.1006,8.1952,982500.0],["2000-09-27",8.2582,8.6364,8.1006,8.4788,208600.0],["2000-09-28",8.5103,8.6364,8.2582,8.5734,161600.0],["2000-09-29",8.5734,8.8886,8.5734,8.7625,159700.0],["2000-10-02",8.7625,8.8886,8.6995,8.6995,14300.0],["2000-10-03",8.6679,8.6995,8.5734,8.5734,29700.0],["2000-10-04",8.5734,8.5734,8.3212,8.3527,48700.0],["2000-10-05",8.3527,8.3843,8.2582,8.3212,361700.0],["2000-10-06",8.2897,8.2897,7.3756,7.3756,171800.0],["2000-10-09",7.3756,7.4072,6.7452,6.7452,497800.0],["2000-10-10",5.7996,5.9257,5.2953,5.8627,3430600.0],["2000-10-11",5.8312,5.8627,5.5475,5.5475,366700.0],["2000-10-12",5.5475,5.5475,5.0116,5.0432,795400.0],["2000-10-13",5.0432,6.0203,4.9801,5.7996,1107500.0],["2000-10-16",5.7996,6.3355,5.7996,6.304,229900.0],["2000-10-17",6.43,6.7452,6.43,6.6192,328100.0],["2000-10-18",6.5561,6.8083,6.304,6.7768,84300.0],["2000-10-19",6.7137,6.7768,6.5561,6.5561,1168000.0],["2000-10-20",6.5561,9.3299,6.5561,7.3756,620200.0],["2000-10-23",7.4387,7.943,7.4387,7.7539,232900.0],["2000-10-24",7.8169,7.943,7.7539,7.8169,374800.0],["2000-10-25",7.8169,7.8484,7.7854,7.8169,344300.0],["2000-10-26",7.8169,7.88,7.6278,7.88,71300.0],["2000-10-27",7.88,8.0375,7.8484,8.0375,270400.0],["2000-10-30",8.0376,8.2267,8.0376,8.1006,568000.0],["2000-10-31",8.1006,9.0147,8.1006,8.9201,991900.0],["2000-11-01",8.9831,9.0147,8.6995,8.9831,238300.0],["2000-11-02",9.0462,9.0462,8.794,9.0147,180500.0],["2000-11-03",8.9516,9.0777,8.7625,9.0777,123700.0],["2000-11-06",9.0777,9.2038,8.5734,8.6364,229800.0],["2000-11-07",8.6364,9.2038,8.6364,9.2038,226400.0],["2000-11-08",9.2038,9.2983,9.0462,9.0462,104500.0],["2000-11-09",9.0462,9.0462,8.2897,8.5734,612000.0],["2000-11-10",8.5419,8.5734,8.4788,8.4788,39200.0],["2000-11-13",8.4158,8.4158,8.0691,8.1006,100600.0],["2000-11-14",8.1006,8.1636,8.1006,8.1321,50300.0],["2000-11-15",8.1636,8.1952,7.9745,8.1636,134800.0],["2000-11-16",8.1006,8.1321,8.1006,8.1321,24700.0],["2000-11-17",8.1006,8.1006,7.9745,8.0375,130500.0],["2000-11-20",8.006,8.006,8.006,8.006,52200.0],["2000-11-21",8.006,8.1636,8.006,8.1006,80000.0],["2000-11-22",8.1951,8.1951,8.006,8.0375,51500.0],["2000-11-24",8.006,8.0376,8.006,8.006,1600.0],["2000-11-27",8.0376,8.0376,7.9115,7.9745,17700.0],["2000-11-28",8.006,8.0691,7.8484,7.88,64000.0],["2000-11-29",7.8484,7.8484,7.5648,7.5648,195000.0],["2000-11-30",7.5648,7.5648,7.1235,7.218,69800.0],["2000-12-01",7.218,8.2582,7.218,7.8169,203000.0],["2000-12-04",7.7539,7.7539,7.3756,7.4702,40500.0],["2000-12-05",7.4072,8.0691,7.4072,7.88,197000.0],["2000-12-06",8.006,8.0691,8.006,8.0691,33400.0],["2000-12-07",8.0691,8.1321,7.943,7.943,77800.0],["2000-12-08",7.9115,8.5734,7.9115,8.5734,233400.0],["2000-12-11",8.5734,8.5734,8.3212,8.3212,87700.0],["2000-12-12",8.3527,8.5734,8.3527,8.4788,106000.0],["2000-12-13",8.5419,8.6364,8.5104,8.6049,46800.0],["2000-12-14",8.5734,8.5734,8.3212,8.3843,186800.0],["2000-12-15",8.3843,8.3843,8.0691,8.2582,164800.0],["2000-12-18",8.3212,8.3527,8.2897,8.2897,157400.0],["2000-12-19",8.3212,8.3212,8.1952,8.1952,20000.0],["2000-12-20",8.1006,8.3843,8.1006,8.3843,74800.0],["2000-12-21",8.3527,8.3527,8.1006,8.1636,12100.0],["2000-12-22",8.1636,9.0777,8.1636,8.9201,101100.0],["2000-12-26",8.9201,9.7711,8.9201,9.0462,57300.0],["2000-12-27",9.0147,9.0147,8.1636,8.2582,97400.0],["2000-12-28",8.2582,8.3212,8.0375,8.0375,231200.0],["2000-12-29",8.0691,9.2668,8.0376,9.2668,319800.0],["2001-01-02",9.2668,9.2668,8.4473,8.6995,86700.0],["2001-01-03",8.6679,8.6995,8.3528,8.6364,157100.0],["2001-01-04",8.6364,10.3385,8.6364,9.8342,502500.0],["2001-01-05",9.8027,9.8027,9.0777,9.3299,80200.0],["2001-01-08",9.0462,9.0462,8.2267,8.2582,169000.0],["2001-01-09",8.2582,8.3843,7.8169,8.3843,129200.0],["2001-01-10",8.4158,8.5419,8.3843,8.5419,25100.0],["2001-01-11",8.5734,8.7625,8.1636,8.4473,503300.0],["2001-01-12",8.3843,8.5103,8.2582,8.5103,912200.0],["2001-01-16",8.5103,9.2353,8.5103,9.0462,71200.0],["2001-01-17",9.1092,9.4875,8.8886,8.8886,124700.0],["2001-01-18",8.9201,8.9201,8.5419,8.5734,207300.0],["2001-01-19",8.5419,8.5734,8.4473,8.4473,152100.0],["2001-01-22",8.4473,8.4473,8.1952,8.4473,61300.0],["2001-01-23",8.4473,8.4473,8.3212,8.3212,87600.0],["2001-01-24",8.3212,8.3212,8.2582,8.3212,62900.0],["2001-01-25",8.3212,8.3212,8.0691,8.0691,83300.0],["2001-01-26",8.1006,8.1006,7.5648,7.6908,366700.0],["2001-01-29",7.7665,8.9012,7.7665,8.6995,135100.0],["2001-01-30",8.5734,8.8255,8.1951,8.5734,148400.0],["2001-01-31",8.5482,8.649,8.4473,8.6238,236400.0],["2001-02-01",8.5734,8.6995,8.4221,8.4977,104900.0],["2001-02-02",8.4725,8.4725,8.2607,8.2708,29100.0],["2001-02-05",8.2708,8.3717,8.0186,8.0792,215700.0],["2001-02-06",8.0943,8.4977,8.0943,8.3212,323600.0],["2001-02-07",6.5561,6.657,5.6383,5.8501,4336200.0],["2001-02-08",5.6988,6.1527,5.6988,6.077,510600.0],["2001-02-09",6.0518,6.0518,5.4214,5.5727,1552600.0],["2001-02-12",5.5727,5.6988,5.5727,5.6736,202400.0],["2001-02-13",5.6736,5.6988,5.4971,5.5727,428500.0],["2001-02-14",5.5475,5.5475,5.1188,5.4214,513200.0],["2001-02-15",5.4214,5.5475,5.4214,5.4971,160200.0],["2001-02-16",5.4971,5.4971,5.2449,5.371,1020400.0],["2001-02-20",5.3458,5.5223,5.3205,5.3205,105200.0],["2001-02-21",5.1945,5.2903,5.1692,5.2903,329200.0],["2001-02-22",5.4214,5.5475,5.2953,5.3962,84100.0],["2001-02-23",5.3962,5.3962,5.1642,5.1642,109300.0],["2001-02-26",5.1642,5.2197,5.0936,5.1844,127000.0],["2001-02-27",5.1692,5.1945,5.1188,5.1188,177100.0],["2001-02-28",5.2449,5.2953,5.0432,5.0432,82300.0],["2001-03-01",5.0432,5.0432,4.5641,4.7154,555900.0],["2001-03-02",4.7658,5.1339,4.7658,5.0432,193600.0],["2001-03-05",4.9927,5.018,4.9423,4.9927,143200.0],["2001-03-06",4.9423,4.9927,4.7154,4.7154,105600.0],["2001-03-07",4.7456,4.791,4.6901,4.7406,180800.0],["2001-03-08",4.7658,4.7809,4.4128,4.4128,758200.0],["2001-03-09",4.4128,4.4128,3.5302,3.7067,2068600.0],["2001-03-12",3.6866,3.7319,3.6059,3.7067,1188200.0],["2001-03-13",3.8076,3.9589,3.5807,3.6664,855700.0],["2001-03-14",3.7168,3.9085,3.6563,3.8328,119700.0],["2001-03-15",3.8832,4.1606,3.8832,4.0598,298900.0],["2001-03-16",4.0345,4.1858,3.974,4.1354,67200.0],["2001-03-19",4.085,4.2615,4.0598,4.085,168400.0],["2001-03-20",3.7824,3.8832,3.7572,3.7723,1526000.0],["2001-03-21",3.7723,3.7824,3.5302,3.7824,2052200.0],["2001-03-22",3.7572,3.7824,3.5806,3.6563,496100.0],["2001-03-23",3.6563,3.7572,3.6563,3.737,22500.0],["2001-03-26",3.737,4.1354,3.737,4.0345,38900.0],["2001-03-27",4.0598,4.3876,4.0598,4.3876,760600.0],["2001-03-28",4.3623,4.6145,4.3623,4.5893,195600.0],["2001-03-29",4.5641,5.144,4.5136,4.791,345400.0],["2001-03-30",4.791,5.0432,4.6397,4.9927,121000.0],["2001-04-02",4.9675,4.9675,4.8667,4.8667,34000.0],["2001-04-03",4.8717,4.9423,4.6145,4.6145,110800.0],["2001-04-04",4.6145,4.6145,4.3876,4.3876,112600.0],["2001-04-05",4.3876,4.5893,4.3876,4.5893,26500.0],["2001-04-06",4.5842,4.6397,4.5136,4.5136,24100.0],["2001-04-09",4.5136,4.5136,4.4279,4.4329,4500.0],["2001-04-10",4.4884,4.791,4.4884,4.7154,83500.0],["2001-04-11",4.7154,4.7204,4.5994,4.6649,39600.0],["2001-04-12",4.6649,5.1692,4.6095,4.9171,117700.0],["2001-04-16",4.8919,5.0432,4.8919,5.018,43700.0],["2001-04-17",5.018,5.018,4.791,4.791,41400.0],["2001-04-18",4.7961,4.8414,4.6448,4.8414,86500.0],["2001-04-19",5.0432,5.1945,5.0432,5.1491,419100.0],["2001-04-20",5.1945,5.6736,5.144,5.5576,482100.0],["2001-04-23",5.5223,5.5475,5.4466,5.4517,30400.0],["2001-04-24",5.4517,5.4971,5.4214,5.4264,60700.0],["2001-04-25",5.4265,5.4265,5.0936,5.2247,88000.0],["2001-04-26",5.2247,5.2298,5.0684,5.0936,89900.0],["2001-04-27",5.0835,5.0835,5.0432,5.0684,138500.0],["2001-04-30",5.0684,5.1945,5.0432,5.0936,92100.0],["2001-05-01",5.0936,5.1692,5.0936,5.144,36900.0],["2001-05-02",5.144,5.1491,5.0936,5.1188,98400.0],["2001-05-03",5.1138,5.5223,5.1138,5.4718,201200.0],["2001-05-04",5.4466,5.4971,5.3205,5.3205,122500.0],["2001-05-07",5.3458,5.4365,5.3458,5.3962,102700.0],["2001-05-08",5.4466,5.4466,5.2197,5.3205,117800.0],["2001-05-09",5.4466,5.6736,5.3962,5.603,195400.0],["2001-05-10",5.6534,6.0266,5.6534,5.9156,326000.0],["2001-05-11",6.2283,6.8335,6.2233,6.304,1275600.0],["2001-05-14",6.304,7.3076,6.1022,6.2787,137500.0],["2001-05-15",6.2838,6.304,6.2787,6.304,180300.0],["2001-05-16",6.304,6.4553,6.2636,6.304,278100.0],["2001-05-17",6.304,6.3796,6.2535,6.3544,297600.0],["2001-05-18",6.4048,6.4553,6.2283,6.304,171600.0],["2001-05-21",6.304,6.5561,6.2989,6.5561,585300.0],["2001-05-22",6.6066,7.2622,6.6066,7.2622,332100.0],["2001-05-23",7.2622,7.4639,7.2117,7.3126,261200.0],["2001-05-24",7.2874,7.363,7.1159,7.126,245600.0],["2001-05-25",7.1613,7.1613,6.7377,6.7427,112900.0],["2001-05-29",6.7427,6.8335,6.7276,6.7831,19700.0],["2001-05-30",6.8335,6.8587,6.778,6.8335,268100.0],["2001-05-31",6.8335,7.01,6.8083,6.889,162000.0],["2001-06-01",6.8839,6.8839,6.6318,6.7074,165500.0],["2001-06-04",6.7074,7.3882,6.7074,6.8688,191800.0],["2001-06-05",6.8184,6.8184,6.43,6.5965,240700.0],["2001-06-06",6.5309,6.6066,6.5309,6.5359,250800.0],["2001-06-07",6.5511,6.7578,6.5511,6.6923,152800.0],["2001-06-08",6.6923,6.8335,6.6923,6.7629,47100.0],["2001-06-11",6.7326,6.9091,6.7326,6.7578,88400.0],["2001-06-12",6.7578,6.7578,6.5057,6.5107,79600.0],["2001-06-13",6.5309,6.5561,6.4149,6.4149,55300.0],["2001-06-14",6.4452,6.5359,6.2888,6.3241,127100.0],["2001-06-15",6.3292,6.3292,5.7996,5.7996,99900.0],["2001-06-18",5.7996,5.7996,5.2197,5.5223,758600.0],["2001-06-19",5.4567,6.0518,5.4567,5.9812,158200.0],["2001-06-20",6.0316,6.0518,5.9409,6.0014,140400.0],["2001-06-21",6.0014,6.0014,5.6231,5.8501,87000.0],["2001-06-22",5.8501,5.9913,5.7946,5.9257,66600.0],["2001-06-25",5.9257,6.0468,5.9257,5.9257,110200.0],["2001-06-26",5.9005,6.0266,5.3458,6.0266,161000.0],["2001-06-27",6.0518,6.0518,5.9661,6.0417,350400.0],["2001-06-28",6.0115,6.5057,6.0115,6.2586,158500.0],["2001-06-29",6.2283,6.5309,6.1829,6.2031,551500.0],["2001-07-02",6.2081,6.43,6.2031,6.304,341900.0],["2001-07-03",6.3292,6.3796,6.2787,6.2989,390600.0],["2001-07-05",6.2586,6.4805,6.2586,6.3342,148300.0],["2001-07-06",6.3342,6.3342,6.2687,6.2737,169700.0],["2001-07-09",6.304,6.4048,6.2989,6.304,118800.0],["2001-07-10",6.2787,6.2989,6.2283,6.2687,280700.0],["2001-07-11",6.2031,6.2031,5.9762,6.1375,92800.0],["2001-07-12",6.1527,6.2283,6.1527,6.2031,357600.0],["2001-07-13",6.2031,6.2031,6.0518,6.0518,280500.0],["2001-07-16",5.9257,6.0669,5.9056,5.956,126300.0],["2001-07-17",5.9509,6.0518,5.6484,5.6988,205600.0],["2001-07-18",5.5475,5.6736,5.4971,5.6736,541200.0],["2001-07-19",5.7996,5.9762,5.7996,5.9711,185300.0],["2001-07-20",5.9762,6.1123,5.9762,6.0316,96600.0],["2001-07-23",6.0518,6.1527,6.0266,6.0518,130600.0],["2001-07-24",6.0518,6.1527,5.9812,6.0165,53000.0],["2001-07-25",6.0518,6.0518,6.0115,6.0417,151800.0],["2001-07-26",6.077,6.2535,6.0266,6.2535,187900.0],["2001-07-27",6.2737,6.3544,6.1779,6.2737,66700.0],["2001-07-30",6.2687,6.304,6.2535,6.304,185400.0],["2001-07-31",6.2787,6.3393,6.2787,6.3191,108400.0],["2001-08-01",6.3191,6.3191,6.2334,6.304,53100.0],["2001-08-02",6.304,6.304,6.2233,6.304,77400.0],["2001-08-03",6.304,6.304,6.2535,6.304,74500.0],["2001-08-06",6.304,6.304,6.1779,6.1779,52300.0],["2001-08-07",6.1779,6.2939,6.1779,6.193,30300.0],["2001-08-08",6.1779,6.188,6.1275,6.1426,18100.0],["2001-08-09",6.3292,6.8083,6.304,6.7074,187200.0],["2001-08-10",6.7326,6.9091,6.4553,6.5561,226400.0],["2001-08-13",6.5561,6.8083,6.5561,6.6822,164100.0],["2001-08-14",6.6822,6.6822,6.6318,6.6519,60600.0],["2001-08-15",6.657,6.657,6.5107,6.5561,393100.0],["2001-08-16",6.5561,6.657,6.5158,6.546,330100.0],["2001-08-17",6.546,6.5561,6.5057,6.5561,131500.0],["2001-08-20",6.5561,6.5561,6.5107,6.5309,428600.0],["2001-08-21",6.546,6.5511,6.5057,6.5309,26100.0],["2001-08-22",6.5057,6.5057,6.3292,6.3544,25100.0],["2001-08-23",6.3544,6.3544,6.0518,6.2031,752200.0],["2001-08-24",6.2283,6.425,6.2283,6.4048,57900.0],["2001-08-27",6.3796,6.43,6.304,6.3897,50600.0],["2001-08-28",6.3796,6.3796,5.9257,6.0266,1405000.0],["2001-08-29",6.0266,6.2283,6.0266,6.1981,55300.0],["2001-08-30",6.1476,6.1476,5.9509,6.0417,83400.0],["2001-08-31",6.0417,6.1275,6.0417,6.1174,38000.0],["2001-09-04",6.1527,6.2031,6.1274,6.1981,40300.0],["2001-09-05",6.1527,6.1527,5.9005,5.9005,59700.0],["2001-09-06",5.9358,5.9358,5.6231,5.6483,27800.0],["2001-09-07",5.6736,5.724,5.4012,5.5475,32100.0],["2001-09-10",5.5727,5.5727,5.2449,5.3962,50600.0],["2001-09-17",5.371,5.371,4.9978,5.144,43900.0],["2001-09-18",5.0684,5.0684,4.3623,4.4884,174300.0],["2001-09-19",4.4884,4.5389,4.2867,4.5389,418200.0],["2001-09-20",4.5389,4.5389,4.0345,4.085,51000.0],["2001-09-21",3.9589,4.0345,3.6563,3.7319,207900.0],["2001-09-24",3.7572,4.1102,3.7572,4.085,269000.0],["2001-09-25",4.085,4.1001,3.9841,4.085,419800.0],["2001-09-26",4.1354,4.211,3.9841,3.9841,99500.0],["2001-09-27",3.7824,4.085,3.7824,4.0345,338000.0],["2001-09-28",4.0345,4.3976,4.0345,4.3119,116700.0],["2001-10-01",4.2867,4.3371,4.09,4.2716,67300.0],["2001-10-02",4.2716,4.6901,4.2363,4.5691,146900.0],["2001-10-03",4.5641,4.8667,4.5136,4.8667,231900.0],["2001-10-04",4.8667,5.0432,4.7406,4.8162,207100.0],["2001-10-05",4.791,4.9675,4.5389,4.7759,92700.0],["2001-10-08",4.7759,4.7759,4.5641,4.5641,37300.0],["2001-10-09",4.5641,4.7406,4.5439,4.7355,18200.0],["2001-10-10",4.7355,4.9423,4.7355,4.9423,29800.0],["2001-10-11",4.9423,5.6231,4.9373,5.5677,82100.0],["2001-10-12",5.5727,5.5727,5.3659,5.4466,36200.0],["2001-10-15",5.4517,5.5223,5.376,5.4214,158700.0],["2001-10-16",5.3962,5.4214,5.3205,5.371,78700.0],["2001-10-17",5.4113,5.4466,5.1945,5.1945,37700.0],["2001-10-18",5.1692,5.1945,4.9927,5.1138,30000.0],["2001-10-19",5.1188,5.144,4.8414,4.9776,56500.0],["2001-10-22",4.791,5.028,4.7658,5.028,98900.0],["2001-10-23",4.9776,5.4466,4.9776,5.2953,40700.0],["2001-10-24",5.2449,5.3054,5.0381,5.3054,30500.0],["2001-10-25",5.255,5.255,4.8919,5.1339,73900.0],["2001-10-26",5.0936,5.2399,5.0432,5.0734,24700.0],["2001-10-29",5.1995,5.1995,5.0432,5.1188,360500.0],["2001-10-30",5.1037,5.144,5.0432,5.144,35400.0],["2001-10-31",5.1945,5.3458,5.1692,5.3458,84100.0],["2001-11-01",5.3306,5.3306,4.9927,5.0936,68200.0],["2001-11-02",5.1339,5.2399,5.1188,5.1692,22400.0],["2001-11-05",5.1692,5.3962,5.144,5.3659,45000.0],["2001-11-06",5.3659,5.4971,5.3105,5.4214,20300.0],["2001-11-07",5.4265,5.5475,5.2197,5.5475,39200.0],["2001-11-08",5.6988,5.724,5.2701,5.2701,154600.0],["2001-11-09",5.2399,5.2953,5.2197,5.2449,38900.0],["2001-11-12",5.2197,5.3458,5.1692,5.2903,24900.0],["2001-11-13",5.3105,5.3962,5.1945,5.3205,288000.0],["2001-11-14",5.3458,5.4466,5.3458,5.371,77300.0],["2001-11-15",5.3962,5.4466,5.2701,5.3004,86600.0],["2001-11-16",5.1743,5.2953,5.018,5.023,390800.0],["2001-11-19",5.0331,5.2247,4.9927,5.1692,129000.0],["2001-11-20",5.2096,5.371,5.144,5.2197,30900.0],["2001-11-21",5.1945,5.2701,5.1289,5.2348,10800.0],["2001-11-23",5.2197,5.2197,5.0583,5.2197,14100.0],["2001-11-26",5.2146,5.6736,5.2096,5.5979,60400.0],["2001-11-27",5.5979,5.9963,5.4971,5.6837,76500.0],["2001-11-28",5.6988,5.6988,5.4214,5.5223,21100.0],["2001-11-29",5.4971,5.7996,5.4971,5.5172,31700.0],["2001-11-30",5.4971,6.0518,5.4718,6.0518,204300.0],["2001-12-03",6.0014,6.2888,5.9509,6.077,48800.0],["2001-12-04",6.1022,6.3292,6.1022,6.2535,145400.0],["2001-12-05",6.2586,6.3847,6.1022,6.1829,105400.0],["2001-12-06",6.1829,6.2283,5.9762,6.1073,58500.0],["2001-12-07",6.1123,6.1174,6.0266,6.0518,52600.0],["2001-12-10",6.077,6.0921,5.9106,5.9207,12800.0],["2001-12-11",5.9509,5.9963,5.9005,5.9257,46300.0],["2001-12-12",5.9257,6.0014,5.7996,5.9005,151100.0],["2001-12-13",5.8753,5.8955,5.7996,5.845,31700.0],["2001-12-14",5.8249,5.8249,5.5979,5.7391,52800.0],["2001-12-17",5.7391,5.8249,5.5878,5.6282,30800.0],["2001-12-18",5.6736,5.7996,5.6736,5.7896,48700.0],["2001-12-19",5.7744,5.9257,5.5475,5.6332,101600.0],["2001-12-20",5.6584,5.6988,5.371,5.4718,45800.0],["2001-12-21",5.4718,5.5979,5.4214,5.5475,59500.0],["2001-12-24",5.5525,5.6484,5.5424,5.6433,8000.0],["2001-12-26",5.5979,5.7996,5.5979,5.7744,42600.0],["2001-12-27",5.7996,5.84,5.6483,5.7492,48800.0],["2001-12-28",5.724,5.7996,5.724,5.7946,44700.0],["2001-12-31",5.8249,6.1022,5.8047,6.0266,144600.0],["2002-01-02",6.0115,6.2283,5.9509,6.1275,108100.0],["2002-01-03",6.0518,6.1022,6.0266,6.0568,343600.0],["2002-01-04",6.0669,6.1022,6.0014,6.0215,49600.0],["2002-01-07",6.0316,6.0518,5.9308,5.9509,106300.0],["2002-01-08",5.9459,5.9509,5.7996,5.8299,59700.0],["2002-01-09",5.8299,5.9308,5.7744,5.7744,228900.0],["2002-01-10",5.7744,5.7996,5.7492,5.7946,40000.0],["2002-01-11",5.9963,5.9963,5.8501,5.9308,310900.0],["2002-01-14",5.9257,5.9862,5.8753,5.8753,189200.0],["2002-01-15",5.9005,6.0014,5.8904,5.9459,132200.0],["2002-01-16",5.9762,5.9762,5.7744,5.8501,28000.0],["2002-01-17",5.8249,5.8501,5.7996,5.8501,215200.0],["2002-01-18",5.8501,5.8501,5.6736,5.7139,174400.0],["2002-01-22",5.6736,5.6988,5.6483,5.6736,36300.0],["2002-01-23",5.6484,5.6484,5.492,5.5475,57400.0],["2002-01-24",5.5475,5.7492,5.5475,5.6786,158900.0],["2002-01-25",5.6786,5.6786,5.5979,5.6635,34100.0],["2002-01-28",5.613,5.6181,5.4971,5.5223,30800.0],["2002-01-29",5.4971,5.6736,5.4971,5.5979,53700.0],["2002-01-30",5.5979,5.6483,5.5223,5.5374,56600.0],["2002-01-31",5.5475,5.5727,5.2953,5.5727,653200.0],["2002-02-01",5.5727,6.1275,5.5475,5.9762,192200.0],["2002-02-04",6.0266,6.0266,5.3962,5.487,100000.0],["2002-02-05",5.4567,5.608,5.3205,5.5223,71100.0],["2002-02-06",5.5223,5.5979,5.2449,5.5223,135100.0],["2002-02-07",5.5979,5.9257,5.5979,5.7996,680000.0],["2002-02-08",5.8501,5.9308,5.8047,5.8753,371900.0],["2002-02-11",5.8753,6.0518,5.8753,6.0266,671000.0],["2002-02-12",6.0115,6.2283,6.0115,6.1527,358500.0],["2002-02-13",7.1361,7.5648,7.0503,7.4891,1095500.0],["2002-02-14",7.4639,7.5648,7.3076,7.4135,196500.0],["2002-02-15",7.363,7.59,7.3429,7.4639,365200.0],["2002-02-19",7.4639,7.4639,7.2571,7.2672,522300.0],["2002-02-20",7.2672,7.9682,7.2622,7.943,766900.0],["2002-02-21",7.943,7.943,7.5395,7.7413,482700.0],["2002-02-22",7.6908,7.6908,7.5143,7.5597,243400.0],["2002-02-25",7.59,7.8573,7.5395,7.8421,111800.0],["2002-02-26",7.8673,7.9934,7.7665,7.9178,346800.0],["2002-02-27",7.8169,7.9934,7.8169,7.8623,66800.0],["2002-02-28",7.7362,7.7665,7.6707,7.7161,107900.0],["2002-03-01",7.5395,7.9026,7.3882,7.9026,255900.0],["2002-03-04",7.9531,8.1447,7.6959,7.9682,148100.0],["2002-03-05",8.0943,8.3212,7.5143,7.7665,289300.0],["2002-03-06",7.7161,7.8169,7.4942,7.5648,589600.0],["2002-03-07",7.5648,7.6152,7.4387,7.6152,569700.0],["2002-03-08",7.5143,7.59,7.5143,7.5648,443300.0],["2002-03-11",7.5648,7.5648,7.5345,7.5648,103800.0],["2002-03-12",7.5648,7.5648,7.4286,7.5648,112000.0],["2002-03-13",7.5648,7.5648,7.5143,7.5597,108800.0],["2002-03-14",7.5648,7.6152,7.4689,7.5395,279000.0],["2002-03-15",7.5395,7.5698,7.4639,7.5648,331100.0],["2002-03-18",7.5648,7.5648,7.4891,7.5143,366000.0],["2002-03-19",7.5143,7.5648,7.4488,7.4942,439500.0],["2002-03-20",7.5143,7.5395,7.3126,7.3378,422400.0],["2002-03-21",7.363,7.6656,7.3378,7.5395,728200.0],["2002-03-22",7.5395,7.5446,7.4135,7.4891,232300.0],["2002-03-25",7.4891,7.5143,7.4034,7.4185,74700.0],["2002-03-26",7.3782,7.5143,7.3378,7.4891,158200.0],["2002-03-27",7.5143,7.6404,7.3681,7.3731,342400.0],["2002-03-28",7.4034,7.5143,7.3479,7.4639,123600.0],["2002-04-01",7.4639,7.5143,7.3126,7.4891,63000.0],["2002-04-02",7.3882,7.3882,7.0604,7.1361,83100.0],["2002-04-03",7.1361,7.3378,7.1109,7.3378,65100.0],["2002-04-04",7.3126,7.3126,7.1865,7.3126,317900.0],["2002-04-05",7.2369,7.3126,7.2369,7.3025,159200.0],["2002-04-08",7.3025,7.3126,7.2117,7.2369,61100.0],["2002-04-09",7.2117,7.3126,7.1613,7.2874,212100.0],["2002-04-10",7.2874,7.3126,7.2117,7.2369,132400.0],["2002-04-11",7.237,7.247,7.1361,7.2117,66700.0],["2002-04-12",7.1865,7.1916,7.1109,7.1411,157500.0],["2002-04-15",7.1613,7.479,7.1512,7.474,1046600.0],["2002-04-16",7.7261,7.7715,7.5244,7.6656,253200.0],["2002-04-17",7.6908,7.8774,7.6505,7.7665,96600.0],["2002-04-18",7.6656,7.8169,7.5698,7.7766,66200.0],["2002-04-19",7.7413,7.9531,7.6707,7.9329,67500.0],["2002-04-22",7.8825,7.8825,7.2874,7.358,78800.0],["2002-04-23",7.4841,7.6001,7.4841,7.5799,25000.0],["2002-04-24",7.5799,7.6606,7.3378,7.5648,85100.0],["2002-04-25",7.5648,7.6404,7.4689,7.5597,33800.0],["2002-04-26",7.5597,7.5648,7.3126,7.3126,72700.0],["2002-04-29",7.3126,7.3126,7.2067,7.2975,55900.0],["2002-04-30",7.2975,7.3126,7.2319,7.3126,76400.0],["2002-05-01",7.3126,7.4639,7.2823,7.4589,47500.0],["2002-05-02",7.4891,7.5395,7.3328,7.3378,46900.0],["2002-05-03",7.3378,7.3882,7.3126,7.3529,37300.0],["2002-05-06",7.3882,7.4891,7.358,7.4235,70500.0],["2002-05-07",7.474,7.5799,7.4336,7.5496,92500.0],["2002-05-08",7.7917,8.0691,7.6757,8.0691,214300.0],["2002-05-09",8.0691,8.2204,7.8926,7.9934,212600.0],["2002-05-10",8.1447,8.1952,7.8976,8.1952,177600.0],["2002-05-13",8.1951,8.1951,8.0086,8.1195,33200.0],["2002-05-14",8.0943,8.2456,8.0943,8.1145,128800.0],["2002-05-15",8.0943,8.6995,8.0691,8.649,182200.0],["2002-05-16",8.6238,8.649,8.3717,8.4171,197300.0],["2002-05-17",8.417,8.5482,8.3212,8.5431,91000.0],["2002-05-20",8.5129,8.5129,7.9985,8.4977,49000.0],["2002-05-21",8.4725,8.4776,8.0943,8.1699,62600.0],["2002-05-22",8.2708,8.296,8.0186,8.1447,81800.0],["2002-05-23",8.1952,8.1952,8.0186,8.0691,98500.0],["2002-05-24",8.0439,8.1346,8.0086,8.0691,107700.0],["2002-05-28",8.0691,8.0691,7.716,7.8724,175400.0],["2002-05-29",7.8724,7.8724,7.6959,7.8169,72200.0],["2002-05-30",7.8018,7.8169,7.6404,7.8169,82200.0],["2002-05-31",7.8169,7.943,7.7161,7.9077,227900.0],["2002-06-03",7.706,7.8673,7.6959,7.7161,181900.0],["2002-06-04",7.7413,7.7967,7.6152,7.6354,63700.0],["2002-06-05",7.6656,7.8573,7.6606,7.8472,223500.0],["2002-06-06",7.8472,8.0439,7.7312,7.8169,282000.0],["2002-06-07",7.6656,7.6908,7.4135,7.6404,142600.0],["2002-06-10",7.716,7.7917,7.6404,7.6908,118200.0],["2002-06-11",7.6908,7.9127,7.6908,7.8421,67800.0],["2002-06-12",8.059,8.1699,7.0604,7.1815,387800.0],["2002-06-13",7.0655,7.2369,6.9949,7.1512,162400.0],["2002-06-14",7.1613,7.2117,7.0504,7.2117,255300.0],["2002-06-17",7.2218,7.3429,6.9596,7.0806,223200.0],["2002-06-18",6.9293,7.1865,6.9293,7.1663,74200.0],["2002-06-19",7.0604,7.3378,6.9344,6.9344,256300.0],["2002-06-20",6.9394,6.9949,6.5309,6.6217,224700.0],["2002-06-21",6.5712,6.5712,6.3292,6.4149,114500.0],["2002-06-24",6.4149,6.4149,6.0518,6.314,436800.0],["2002-06-25",6.314,6.3594,6.1022,6.1527,270100.0],["2002-06-26",6.1022,6.1022,5.8501,5.8955,180800.0],["2002-06-27",5.9156,6.2031,5.7996,6.2031,478600.0],["2002-06-28",6.1728,6.2535,6.1022,6.1779,292100.0],["2002-07-01",6.1274,6.1779,5.7341,5.8904,377500.0],["2002-07-02",5.9257,5.9661,5.4971,5.5727,297000.0],["2002-07-03",5.5223,5.719,5.2449,5.6736,495700.0],["2002-07-05",5.6736,6.0014,5.6736,5.9762,53100.0],["2002-07-08",5.9762,6.1527,5.7492,6.0619,109100.0],["2002-07-09",6.0115,6.1779,5.9257,5.9257,39700.0],["2002-07-10",5.9358,5.9762,5.724,5.8501,226200.0],["2002-07-11",5.7492,5.7492,5.5475,5.5979,173900.0],["2002-07-12",5.5979,5.9005,5.5979,5.719,69600.0],["2002-07-15",5.7089,5.8249,5.5979,5.6231,57500.0],["2002-07-16",5.6483,5.6736,5.5424,5.6483,148000.0],["2002-07-17",5.6988,5.7391,5.4718,5.6988,87000.0],["2002-07-18",5.6988,5.7492,5.5878,5.5929,61200.0],["2002-07-19",5.5727,5.724,5.4971,5.724,186000.0],["2002-07-22",5.6837,5.6837,5.2953,5.4214,153600.0],["2002-07-23",5.4214,5.4819,4.8667,5.0432,248400.0],["2002-07-24",5.0432,5.0432,4.5641,4.8414,268200.0],["2002-07-25",4.8414,5.0432,4.8061,4.9171,186300.0],["2002-07-26",4.8667,4.9272,4.8061,4.9221,52500.0],["2002-07-29",4.9322,5.0432,4.9171,5.0381,190000.0],["2002-07-30",5.0432,5.0432,4.9524,5.0331,110500.0],["2002-07-31",5.0432,5.0432,4.9827,5.0432,73000.0],["2002-08-01",5.0432,5.0432,4.9171,4.9423,35900.0],["2002-08-02",4.9423,4.9524,4.7406,4.7608,155700.0],["2002-08-05",4.7658,4.7759,4.3119,4.3623,96100.0],["2002-08-06",4.3775,4.6145,4.3775,4.6145,106400.0],["2002-08-07",4.6901,4.9877,4.6145,4.9726,146900.0],["2002-08-08",4.7355,5.0432,4.559,5.0432,778200.0],["2002-08-09",5.0432,5.144,4.7406,5.023,690600.0],["2002-08-12",5.023,5.3962,4.9927,5.371,167500.0],["2002-08-13",5.371,5.5979,5.371,5.4718,231400.0],["2002-08-14",5.4971,5.5223,4.9675,5.2197,266100.0],["2002-08-15",5.2197,5.7492,5.1692,5.6736,218300.0],["2002-08-16",5.6786,5.7492,5.5223,5.6685,95900.0],["2002-08-19",5.719,6.193,5.719,6.1829,141400.0],["2002-08-20",6.0518,6.1577,5.9358,6.0468,123000.0],["2002-08-21",6.0619,6.2283,6.0468,6.2283,399100.0],["2002-08-22",6.2384,6.6318,6.2384,6.6318,96500.0],["2002-08-23",6.6318,6.6318,6.4048,6.5057,179500.0],["2002-08-26",6.5057,6.6318,6.304,6.3292,105700.0],["2002-08-27",6.3544,6.4805,6.1527,6.2334,603300.0],["2002-08-28",6.2233,6.2233,6.0619,6.1527,59400.0],["2002-08-29",6.1275,6.3241,6.0669,6.1527,84000.0],["2002-08-30",6.2283,6.2283,5.9005,6.2031,50100.0],["2002-09-03",6.2031,6.2031,5.7996,5.961,62200.0],["2002-09-04",6.0014,6.2535,5.9661,6.2334,146800.0],["2002-09-05",6.2838,6.2838,5.9257,6.0518,611300.0],["2002-09-06",6.1022,6.1829,6.0568,6.1275,116100.0],["2002-09-09",6.1325,6.1779,5.9762,6.1275,82800.0],["2002-09-10",6.1275,6.2182,6.0518,6.1527,71900.0],["2002-09-11",6.1527,6.2384,6.1022,6.1275,91800.0],["2002-09-12",6.1275,6.1275,6.0115,6.0568,68100.0],["2002-09-13",6.0064,6.072,5.8753,6.0014,70900.0],["2002-09-16",5.9711,6.0871,5.9711,6.0518,20100.0],["2002-09-17",6.077,6.2031,6.0115,6.188,253700.0],["2002-09-18",6.188,6.2939,6.1275,6.2535,114100.0],["2002-09-19",6.2434,6.2434,5.8753,6.1022,211300.0],["2002-09-20",6.1779,6.1829,5.8551,5.8602,49600.0],["2002-09-23",5.8803,6.0518,5.8249,5.9913,62900.0],["2002-09-24",5.9661,5.9661,5.5929,5.6736,155700.0],["2002-09-25",5.7089,6.1275,5.6988,6.1275,142500.0],["2002-09-26",6.1274,6.309,6.1274,6.309,203000.0],["2002-09-27",6.309,6.5057,6.2132,6.2737,168100.0],["2002-09-30",6.2737,6.6822,6.1577,6.6822,244700.0],["2002-10-01",6.6822,6.8587,6.6318,6.8587,504600.0],["2002-10-02",6.8587,6.8587,6.7831,6.8083,144700.0],["2002-10-03",6.8083,6.8385,6.3645,6.4653,219400.0],["2002-10-04",6.4553,6.5309,6.2535,6.2787,118400.0],["2002-10-07",6.2283,6.2283,5.6181,5.6332,141100.0],["2002-10-08",5.5071,5.6887,5.4718,5.6736,196600.0],["2002-10-09",5.6736,5.6736,5.3508,5.5475,141500.0],["2002-10-10",5.5172,6.0871,5.5172,5.9762,168800.0],["2002-10-11",6.0417,6.1275,5.8551,5.956,181200.0],["2002-10-14",5.9257,6.0518,5.8753,5.9812,131500.0],["2002-10-15",6.1022,6.6318,6.1022,6.4351,201300.0],["2002-10-16",6.3998,6.3998,6.0518,6.1779,80600.0],["2002-10-17",6.304,6.4805,6.193,6.2636,229300.0],["2002-10-18",6.2384,6.4048,6.1779,6.3241,172900.0],["2002-10-21",6.304,6.5057,6.1779,6.5057,127900.0],["2002-10-22",6.5057,6.7074,6.4048,6.4048,116800.0],["2002-10-23",6.4048,6.5561,6.2838,6.5309,146300.0],["2002-10-24",6.5561,6.7175,6.3544,6.42,107700.0],["2002-10-25",6.4048,6.5561,6.4048,6.4805,139600.0],["2002-10-28",6.4805,6.5561,6.2535,6.2787,108100.0],["2002-10-29",6.2283,6.304,6.0266,6.2838,117200.0],["2002-10-30",6.1779,6.2031,5.9509,6.0518,143100.0],["2002-10-31",5.9762,6.0518,5.9005,6.0316,88500.0],["2002-11-01",5.8803,6.072,5.8803,6.0518,161400.0],["2002-11-04",6.0518,6.1527,5.9762,6.1022,96700.0],["2002-11-05",6.1022,6.1022,5.9509,6.0266,51200.0],["2002-11-06",6.0417,6.0518,5.9257,6.0468,155200.0],["2002-11-07",5.5979,5.5979,4.6901,4.8162,1381600.0],["2002-11-08",5.0684,5.2701,4.9927,5.1793,439600.0],["2002-11-11",5.1692,5.1995,4.9625,5.144,373800.0],["2002-11-12",5.144,5.4567,5.144,5.4264,381700.0],["2002-11-13",5.376,5.4466,5.2449,5.4365,300800.0],["2002-11-14",5.4416,5.4416,5.0684,5.1945,165900.0],["2002-11-15",5.1793,5.3105,5.0684,5.1188,291400.0],["2002-11-18",5.1188,5.144,4.9675,5.0028,108500.0],["2002-11-19",4.9776,5.1138,4.9776,5.0684,470700.0],["2002-11-20",5.0684,5.8047,5.0432,5.724,540600.0],["2002-11-21",5.724,6.0518,5.5576,5.9005,818200.0],["2002-11-22",6.0417,6.0518,5.724,5.8753,286700.0],["2002-11-25",5.8803,5.9913,5.6736,5.8904,128400.0],["2002-11-26",5.8702,5.8702,5.3155,5.3155,200800.0],["2002-11-27",5.4315,5.6484,5.4214,5.6231,187500.0],["2002-11-29",5.6584,5.6635,5.4971,5.5021,42100.0],["2002-12-02",5.6231,5.6483,5.2247,5.487,195500.0],["2002-12-03",5.4718,5.4718,5.1692,5.3004,154700.0],["2002-12-04",5.2752,5.3205,5.1037,5.3205,91200.0],["2002-12-05",5.3306,5.371,5.1037,5.1692,73000.0],["2002-12-06",5.144,5.144,4.9927,5.1239,421800.0],["2002-12-09",5.0936,5.1138,4.9423,5.0331,217900.0],["2002-12-10",5.0684,5.1692,5.0432,5.1692,76200.0],["2002-12-11",5.1188,5.3861,5.0936,5.2953,260700.0],["2002-12-12",5.2953,5.2953,5.0684,5.0684,243800.0],["2002-12-13",5.0936,5.2146,5.0432,5.0633,169200.0],["2002-12-16",5.0835,5.1592,5.0432,5.1541,102700.0],["2002-12-17",5.1491,5.1491,4.9978,4.9978,95700.0],["2002-12-18",5.0331,5.0835,4.9473,4.9473,152100.0],["2002-12-19",4.9423,5.0079,4.7759,4.8414,100300.0],["2002-12-20",4.8162,4.9726,4.8011,4.9726,179700.0],["2002-12-23",4.9726,5.2701,4.9423,5.2197,224900.0],["2002-12-24",5.1692,5.1743,4.9574,5.0432,269700.0],["2002-12-26",5.0432,5.144,4.9675,4.9927,122900.0],["2002-12-27",4.9927,5.1289,4.9927,5.0684,369500.0],["2002-12-30",5.0936,5.1037,4.8919,4.8969,202500.0],["2002-12-31",4.9171,5.0432,4.912,5.0331,148500.0],["2003-01-02",5.1087,5.1087,4.8162,4.8919,381500.0],["2003-01-03",4.8667,4.8919,4.5389,4.7406,1399400.0],["2003-01-06",4.7406,4.7406,4.5792,4.6649,423700.0],["2003-01-07",4.6901,4.9171,4.6599,4.8213,169100.0],["2003-01-08",4.8515,4.8919,4.5691,4.6498,161700.0],["2003-01-09",4.6599,4.9171,4.6599,4.9171,233800.0],["2003-01-10",4.902,4.907,4.7154,4.7154,128700.0],["2003-01-13",4.7154,4.7456,4.6044,4.6044,281000.0],["2003-01-14",4.6145,4.8414,4.6145,4.8414,471800.0],["2003-01-15",4.8465,5.1188,4.7406,5.1188,456800.0],["2003-01-16",5.1188,5.1692,5.0331,5.1592,191600.0],["2003-01-17",5.1592,5.2449,5.1037,5.1844,278900.0],["2003-01-21",5.1945,5.2449,5.139,5.1743,307900.0],["2003-01-22",5.1692,5.255,5.0432,5.255,259200.0],["2003-01-23",5.2449,5.2449,5.0432,5.1541,145600.0],["2003-01-24",5.1692,5.1692,5.0432,5.0432,174800.0],["2003-01-27",5.0432,5.1188,5.0381,5.1188,206500.0],["2003-01-28",5.1188,5.2197,5.0079,5.2197,236200.0],["2003-01-29",5.1945,5.2449,5.0482,5.144,215200.0],["2003-01-30",5.1491,5.1491,4.9423,4.9675,158800.0],["2003-01-31",4.9322,5.1693,4.9221,5.0936,197700.0],["2003-02-03",5.144,5.371,5.0482,5.1692,271400.0],["2003-02-04",5.1541,5.1642,5.0381,5.0684,246900.0],["2003-02-05",5.0684,5.1138,5.0432,5.0936,117600.0],["2003-02-06",5.1188,5.1692,4.9675,5.0482,131200.0],["2003-02-07",5.0129,5.0936,5.0129,5.0432,87300.0],["2003-02-10",5.0684,5.0886,4.9171,5.0432,118700.0],["2003-02-11",4.4128,5.0432,4.0295,4.0749,1243400.0],["2003-02-12",4.0698,4.1606,3.9236,4.0043,750200.0],["2003-02-13",4.0345,4.0345,3.5554,3.6815,387600.0],["2003-02-14",3.6815,3.6916,3.4041,3.5302,507900.0],["2003-02-18",3.5453,3.5807,3.4495,3.5302,907300.0],["2003-02-19",3.5302,3.5554,3.4546,3.5151,494500.0],["2003-02-20",3.505,3.6765,3.4445,3.6563,264400.0],["2003-02-21",3.8076,3.8076,3.6563,3.7824,330000.0],["2003-02-24",3.7319,3.8328,3.6714,3.6815,317600.0],["2003-02-25",3.5302,3.6311,3.4394,3.5958,364800.0],["2003-02-26",3.5958,3.6311,3.5403,3.5403,182300.0],["2003-02-27",3.5554,3.6513,3.4899,3.5756,214700.0],["2003-02-28",3.5807,3.6311,3.4899,3.5302,242200.0],["2003-03-03",3.5302,3.5302,3.4546,3.5201,283100.0],["2003-03-04",3.5201,3.5201,3.3285,3.3285,143900.0],["2003-03-05",3.4041,3.505,3.3033,3.384,301100.0],["2003-03-06",3.3436,3.3941,3.1772,3.1772,242800.0],["2003-03-07",3.1268,3.1318,3.0662,3.1015,344900.0],["2003-03-10",3.0108,3.036,2.8343,2.8746,257600.0],["2003-03-11",2.8746,3.0209,2.8696,2.9704,338400.0],["2003-03-12",2.9603,2.9654,2.8696,2.915,138900.0],["2003-03-13",2.92,3.157,2.92,3.1217,323100.0],["2003-03-14",3.1419,3.1419,2.9856,3.036,279800.0],["2003-03-17",3.036,3.152,2.9553,3.1419,253400.0],["2003-03-18",3.1671,3.2781,3.1268,3.1772,209400.0],["2003-03-19",3.1369,3.152,2.9503,3.0259,600600.0],["2003-03-20",3.0259,3.0259,3.0007,3.0158,176200.0],["2003-03-21",3.0259,3.157,2.9704,3.1419,473600.0],["2003-03-24",3.0915,3.1015,2.925,2.9906,71400.0],["2003-03-25",2.9503,3.036,2.9402,2.9755,199400.0],["2003-03-26",2.9755,2.9906,2.804,2.804,205200.0],["2003-03-27",2.8242,2.9603,2.6224,2.9603,334300.0],["2003-03-28",2.9099,2.9503,2.7485,2.8494,143000.0],["2003-03-31",2.8141,2.9049,2.7233,2.7233,281100.0],["2003-04-01",2.7637,2.8242,2.7334,2.7485,207000.0],["2003-04-02",2.7233,2.8847,2.7233,2.8242,241200.0],["2003-04-03",3.0259,3.0763,2.8141,2.8242,231800.0],["2003-04-04",2.8443,2.8544,2.7284,2.7838,90400.0],["2003-04-07",2.809,2.9755,2.7233,2.799,189000.0],["2003-04-08",2.799,2.8191,2.7334,2.7435,179400.0],["2003-04-09",2.7132,2.9402,2.7132,2.8645,127200.0],["2003-04-10",2.8242,2.9503,2.7737,2.8847,181700.0],["2003-04-11",2.8595,3.0309,2.8595,3.0057,636300.0],["2003-04-14",3.1419,3.2528,3.036,3.2528,290400.0],["2003-04-15",3.2327,3.3537,3.1772,3.3537,330600.0],["2003-04-16",3.3638,3.3638,3.2276,3.273,489100.0],["2003-04-17",3.2276,3.3033,3.1873,3.2781,638100.0],["2003-04-21",3.2377,3.389,3.2377,3.3537,51800.0],["2003-04-22",3.3537,3.4848,3.3436,3.4294,139400.0],["2003-04-23",3.3688,3.5302,3.3537,3.5252,350300.0],["2003-04-24",3.3991,3.6059,3.3991,3.5403,107700.0],["2003-04-25",3.5302,3.621,3.51,3.621,210600.0],["2003-04-28",3.621,3.6815,3.5554,3.621,187200.0],["2003-04-29",3.6311,3.8328,3.6311,3.6815,226300.0],["2003-04-30",3.6664,3.9337,3.6613,3.8379,251300.0],["2003-05-01",3.8379,4.0093,3.7319,3.9034,334800.0],["2003-05-02",4.0043,4.1051,3.8984,4.0345,331600.0],["2003-05-05",4.085,4.1505,3.9841,4.09,307800.0],["2003-05-06",4.09,4.3018,4.0598,4.2867,260000.0],["2003-05-07",4.1606,4.4884,3.7723,4.4531,511700.0],["2003-05-08",4.4531,4.4582,4.211,4.4027,348500.0],["2003-05-09",4.4279,4.6195,4.4279,4.6195,265600.0],["2003-05-12",4.6195,4.7658,4.6145,4.7154,317100.0],["2003-05-13",4.6397,4.9272,4.5136,4.8919,424400.0],["2003-05-14",4.8919,4.8919,4.7658,4.8767,325300.0],["2003-05-15",4.8515,4.9776,4.8515,4.9423,227400.0],["2003-05-16",4.8919,4.9171,4.8112,4.8969,236500.0],["2003-05-19",4.8969,4.8969,4.5389,4.5389,266400.0],["2003-05-20",4.5792,4.6649,4.3876,4.4481,163800.0],["2003-05-21",4.4632,4.6901,4.3926,4.6498,233800.0],["2003-05-22",4.5994,4.7658,4.5994,4.7507,120900.0],["2003-05-23",4.791,4.791,4.6145,4.6599,63700.0],["2003-05-27",4.6901,4.8616,4.6246,4.8566,102800.0],["2003-05-28",4.8919,4.9927,4.8162,4.9272,112800.0],["2003-05-29",4.9272,4.9423,4.8667,4.9221,159300.0],["2003-05-30",4.9726,5.0936,4.9675,5.0684,210800.0],["2003-06-02",5.0432,5.4214,5.0432,5.4214,168500.0],["2003-06-03",5.371,5.4971,5.2701,5.376,336200.0],["2003-06-04",5.3458,5.4214,5.3306,5.4214,199100.0],["2003-06-05",5.2197,5.2953,5.1037,5.1592,234900.0],["2003-06-06",5.1692,5.2701,5.1692,5.2449,172500.0],["2003-06-09",5.1945,5.1995,5.1188,5.1894,69200.0],["2003-06-10",5.1995,5.2752,5.0734,5.0835,108300.0],["2003-06-11",5.0432,5.1592,5.0432,5.0734,242200.0],["2003-06-12",5.0734,5.2852,5.0734,5.2852,546700.0],["2003-06-13",5.2348,5.2348,5.0684,5.1188,124500.0],["2003-06-16",5.0684,5.2197,4.9978,5.1743,278900.0],["2003-06-17",5.1945,5.2197,5.0936,5.2146,285700.0],["2003-06-18",5.1945,5.3155,5.1692,5.2449,154600.0],["2003-06-19",5.2953,5.4214,5.2197,5.4214,546500.0],["2003-06-20",5.4466,5.4971,5.3357,5.3811,163000.0],["2003-06-23",5.4315,5.4718,5.2953,5.3609,131000.0],["2003-06-24",5.3105,5.5071,5.3054,5.3962,84100.0],["2003-06-25",5.3458,5.4365,5.3458,5.376,58200.0],["2003-06-26",5.3357,5.5475,5.3357,5.4718,68100.0],["2003-06-27",5.4971,5.5727,5.3911,5.3911,147200.0],["2003-06-30",5.3911,5.724,5.3911,5.724,256600.0],["2003-07-01",5.6837,5.6837,5.5475,5.6736,156000.0],["2003-07-02",5.6483,5.8047,5.6231,5.8047,480200.0],["2003-07-03",5.6483,5.724,5.6231,5.6685,94500.0],["2003-07-07",5.6282,5.8249,5.6282,5.8148,157400.0],["2003-07-08",5.8652,5.8702,5.7391,5.8501,243400.0],["2003-07-09",5.8501,5.9913,5.7996,5.9812,428900.0],["2003-07-10",5.9308,5.9308,5.6988,5.7744,62300.0],["2003-07-11",5.6736,5.8249,5.6685,5.7996,153900.0],["2003-07-14",5.7996,5.7996,5.724,5.7744,154000.0],["2003-07-15",5.8249,5.8249,5.5071,5.5071,232500.0],["2003-07-16",5.5273,5.6282,5.4971,5.5525,205400.0],["2003-07-17",5.6231,5.6231,5.3962,5.4214,206300.0],["2003-07-18",5.371,5.487,5.3205,5.4214,96100.0],["2003-07-21",5.3962,5.3962,5.2953,5.3105,189400.0],["2003-07-22",5.2852,5.3458,5.2852,5.3155,108800.0],["2003-07-23",5.3205,5.371,5.2197,5.3004,154000.0],["2003-07-24",5.3004,5.3861,5.3004,5.3609,77800.0],["2003-07-25",5.3458,5.3962,5.3155,5.376,178100.0],["2003-07-28",5.376,5.4971,5.376,5.4567,76600.0],["2003-07-29",5.4214,5.4718,5.3962,5.4164,67200.0],["2003-07-30",5.3811,5.4466,5.2146,5.2499,104800.0],["2003-07-31",5.2449,5.371,5.2197,5.371,115000.0],["2003-08-01",5.2953,5.3205,5.2348,5.2701,138300.0],["2003-08-04",5.2953,5.4315,5.2701,5.4315,292700.0],["2003-08-05",5.3659,5.4214,5.3458,5.4012,110000.0],["2003-08-06",5.4466,5.4819,5.3458,5.3458,183500.0],["2003-08-07",5.144,5.144,4.791,4.9423,296800.0],["2003-08-08",4.9423,4.9978,4.6649,4.6801,262300.0],["2003-08-11",4.7305,4.7305,4.5389,4.5994,377700.0],["2003-08-12",4.5994,4.6901,4.5994,4.6599,96600.0],["2003-08-13",4.7103,4.8414,4.6901,4.8011,76300.0],["2003-08-14",4.8061,4.8919,4.7961,4.8314,106300.0],["2003-08-15",4.8566,5.0432,4.8364,4.9927,204300.0],["2003-08-18",4.9978,5.0432,4.9625,4.9827,169500.0],["2003-08-19",4.9877,5.1793,4.9423,5.0684,204300.0],["2003-08-20",5.0331,5.0684,4.9171,5.028,96500.0],["2003-08-21",5.028,5.0684,5.018,5.0482,168300.0],["2003-08-22",5.018,5.1037,4.9272,4.9524,80300.0],["2003-08-25",4.9927,5.0432,4.9423,4.9423,167000.0],["2003-08-26",4.9171,5.0028,4.8919,4.8919,164700.0],["2003-08-27",4.8414,4.9473,4.8414,4.9322,64400.0],["2003-08-28",4.9221,4.9423,4.8414,4.9171,68400.0],["2003-08-29",4.8969,5.0331,4.8969,4.9927,57900.0],["2003-09-02",4.9726,4.9927,4.9322,4.9524,133800.0],["2003-09-03",4.9171,4.9927,4.8515,4.8515,149600.0],["2003-09-04",4.9423,5.018,4.907,4.9927,115000.0],["2003-09-05",5.023,5.2096,4.9473,5.1642,174600.0],["2003-09-08",5.0432,5.2197,5.0432,5.1592,438300.0],["2003-09-09",5.0835,5.139,5.0482,5.0482,114200.0],["2003-09-10",5.0482,5.0886,4.9524,5.0381,119800.0],["2003-09-11",4.9927,5.018,4.8616,4.9423,76800.0],["2003-09-12",4.9827,4.9827,4.8263,4.8414,151100.0],["2003-09-15",4.8112,4.8414,4.791,4.8414,134200.0],["2003-09-16",4.8414,4.9272,4.8061,4.9272,889700.0],["2003-09-17",4.9272,4.9272,4.8263,4.8566,59700.0],["2003-09-18",4.8667,5.0785,4.8667,4.9927,107400.0],["2003-09-19",4.9978,5.0583,4.9675,4.9927,99200.0],["2003-09-22",4.9423,5.018,4.8667,4.9927,175300.0],["2003-09-23",4.9524,4.9675,4.9171,4.9625,79200.0],["2003-09-24",4.9171,4.9474,4.7053,4.7053,227500.0],["2003-09-25",4.7406,4.7759,4.6397,4.6901,70500.0],["2003-09-26",4.6397,4.7658,4.5893,4.7406,139600.0],["2003-09-29",4.7406,4.8919,4.4884,4.8314,204900.0],["2003-09-30",4.791,4.8767,4.6901,4.791,132000.0],["2003-10-01",4.7507,5.0331,4.7507,4.9423,117300.0],["2003-10-02",4.8919,4.9322,4.8061,4.8465,111800.0],["2003-10-03",4.8969,4.9373,4.8162,4.8213,159600.0],["2003-10-06",4.8414,4.9625,4.8414,4.8717,139700.0],["2003-10-07",4.8213,4.9272,4.8213,4.8515,243500.0],["2003-10-08",4.902,4.902,4.8414,4.8414,134100.0],["2003-10-09",4.8414,4.9423,4.8414,4.8667,89000.0],["2003-10-10",4.8263,4.8667,4.8061,4.8112,44800.0],["2003-10-13",4.8112,4.8667,4.791,4.7961,166600.0],["2003-10-14",4.7961,4.9675,4.7961,4.8919,113700.0],["2003-10-15",4.8919,4.9423,4.8515,4.8919,105600.0],["2003-10-16",4.8414,4.9675,4.8414,4.8717,65800.0],["2003-10-17",4.8717,4.9524,4.791,4.8263,81900.0],["2003-10-20",4.8011,4.8818,4.8011,4.8162,66500.0],["2003-10-21",4.8414,4.907,4.8112,4.8717,105400.0],["2003-10-22",4.8263,4.8667,4.791,4.791,272700.0],["2003-10-23",4.7406,4.8213,4.6952,4.7658,61700.0],["2003-10-24",4.7154,4.8414,4.6901,4.7406,66700.0],["2003-10-27",4.7002,4.9171,4.7002,4.8414,74400.0],["2003-10-28",4.8213,4.8868,4.7305,4.7708,57700.0],["2003-10-29",4.7154,4.8868,4.675,4.8868,70000.0],["2003-10-30",4.8767,4.9272,4.8011,4.8011,34900.0],["2003-10-31",4.7658,4.9574,4.7154,4.8263,100500.0],["2003-11-03",4.8515,4.9776,4.8515,4.9675,78200.0],["2003-11-04",4.9322,4.9473,4.8919,4.9373,132300.0],["2003-11-05",4.8414,4.8969,4.8162,4.8818,45700.0],["2003-11-06",4.8414,4.9625,4.8414,4.9373,81800.0],["2003-11-07",4.9776,5.139,4.9675,5.1188,252900.0],["2003-11-10",5.0936,5.1037,4.9927,5.1037,174600.0],["2003-11-11",5.0533,5.0936,5.0432,5.0432,133400.0],["2003-11-12",5.0432,5.1743,5.018,5.1743,163100.0],["2003-11-13",5.144,5.2701,5.1188,5.1289,67500.0],["2003-11-14",5.1289,5.5475,5.1289,5.3458,258100.0],["2003-11-17",5.3205,5.3205,5.0785,5.1339,144400.0],["2003-11-18",5.1188,5.2197,5.0936,5.2197,133100.0],["2003-11-19",5.1692,5.1692,5.0331,5.0432,324800.0],["2003-11-20",5.0533,5.0633,4.9625,4.9675,224800.0],["2003-11-21",4.9675,4.9675,4.5641,4.5641,455900.0],["2003-11-24",4.5691,4.67,4.5489,4.5842,497600.0],["2003-11-25",4.559,4.6195,4.5389,4.5842,222000.0],["2003-11-26",4.5641,4.6548,4.554,4.6347,197900.0],["2003-11-28",4.5742,4.7154,4.5742,4.5792,66900.0],["2003-12-01",4.6296,4.675,4.5338,4.5389,272000.0],["2003-12-02",4.6901,5.2096,4.6801,5.1491,745400.0],["2003-12-03",5.1592,5.2146,4.8919,4.9373,238300.0],["2003-12-04",4.9373,5.1037,4.9322,5.0986,147100.0],["2003-12-05",5.0028,5.0684,4.9423,4.9927,105700.0],["2003-12-08",4.9675,5.0734,4.9675,5.0331,95600.0],["2003-12-09",4.9927,5.0734,4.9423,5.0129,84600.0],["2003-12-10",4.9373,5.0583,4.9171,5.028,123100.0],["2003-12-11",4.9827,5.1138,4.9675,5.0886,127400.0],["2003-12-12",5.0684,5.2247,5.0482,5.2046,147400.0],["2003-12-15",5.2197,5.2903,5.1793,5.2046,243200.0],["2003-12-16",5.1642,5.2449,5.1642,5.2247,135600.0],["2003-12-17",5.1945,5.1945,5.0028,5.0482,143200.0],["2003-12-18",5.018,5.2348,5.018,5.2046,191600.0],["2003-12-19",5.1692,5.2953,5.1692,5.2752,103100.0],["2003-12-22",5.2449,5.7643,5.2449,5.6988,599500.0],["2003-12-23",5.719,5.724,5.6483,5.6736,319700.0],["2003-12-24",5.6736,5.7744,5.6736,5.6988,49000.0],["2003-12-26",5.6635,5.719,5.6635,5.6837,53400.0],["2003-12-29",5.724,5.7896,5.6635,5.6937,286700.0],["2003-12-30",5.6433,5.724,5.5727,5.6584,343400.0],["2003-12-31",5.6988,5.6988,5.5979,5.5979,178300.0],["2004-01-02",5.6383,5.6837,5.5677,5.6181,139300.0],["2004-01-05",5.6988,5.8854,5.6332,5.7089,232200.0],["2004-01-06",5.6988,5.7341,5.5374,5.5374,199200.0],["2004-01-07",5.5727,5.6433,5.5677,5.6383,168000.0],["2004-01-08",5.608,5.6483,5.4567,5.4668,150100.0],["2004-01-09",5.4164,5.5828,5.3508,5.5475,112500.0],["2004-01-12",5.5727,5.5979,5.5273,5.5727,153400.0],["2004-01-13",5.5878,5.5878,5.4315,5.5374,74300.0],["2004-01-14",5.5374,5.5878,5.5273,5.5525,55000.0],["2004-01-15",5.5979,5.5979,5.5172,5.5626,71400.0],["2004-01-16",5.5374,5.5727,5.4971,5.5122,106100.0],["2004-01-20",5.5122,5.5727,5.3105,5.5475,168600.0],["2004-01-21",5.7996,5.8249,5.6786,5.7946,482700.0],["2004-01-22",5.7946,5.7996,5.6484,5.6786,121500.0],["2004-01-23",5.7038,5.7996,5.6383,5.7996,139900.0],["2004-01-26",5.6483,5.6736,5.5475,5.6181,160600.0],["2004-01-27",5.5727,5.5727,5.3962,5.4819,103200.0],["2004-01-28",5.487,5.5021,5.2499,5.2852,76200.0],["2004-01-29",5.26,5.2903,5.0533,5.1793,126600.0],["2004-01-30",5.1592,5.2852,5.1592,5.2802,183300.0],["2004-02-02",5.3558,5.4668,5.3306,5.4012,130800.0],["2004-02-03",5.4012,5.4567,5.2449,5.4063,124600.0],["2004-02-04",5.3558,5.3558,5.0936,5.1692,92400.0],["2004-02-05",5.2348,5.3054,5.1743,5.1945,122800.0],["2004-02-06",5.1945,5.4315,5.1945,5.4214,258700.0],["2004-02-09",5.3962,5.5878,5.1743,5.5475,226600.0],["2004-02-10",5.487,5.5374,5.3256,5.4971,74500.0],["2004-02-11",5.4265,5.6181,5.3508,5.5475,148000.0],["2004-02-12",5.5223,5.5223,5.3256,5.4264,87800.0],["2004-02-13",5.4214,5.4214,4.8919,5.2953,336400.0],["2004-02-17",5.2197,5.4315,5.1793,5.3407,159700.0],["2004-02-18",5.371,5.376,5.1945,5.2752,86900.0],["2004-02-19",5.2752,5.2752,5.0684,5.139,106500.0],["2004-02-20",5.1188,5.1188,4.8919,5.0936,85400.0],["2004-02-23",5.0533,5.1138,4.7658,4.791,142600.0],["2004-02-24",4.8314,5.0986,4.7355,4.8364,177700.0],["2004-02-25",4.8667,4.9171,4.7658,4.7961,94000.0],["2004-02-26",4.8314,4.8969,4.7406,4.8011,79600.0],["2004-02-27",4.9423,4.9978,4.8364,4.8414,173000.0],["2004-03-01",4.8818,4.9423,4.8011,4.8465,63900.0],["2004-03-02",4.8818,4.9373,4.8112,4.8414,130300.0],["2004-03-03",4.791,4.791,4.6801,4.7708,70100.0],["2004-03-04",4.791,4.8919,4.7456,4.8818,95900.0],["2004-03-05",4.8919,4.8919,4.7507,4.8414,67000.0],["2004-03-08",4.8414,4.9171,4.7557,4.8314,84900.0],["2004-03-09",4.791,4.8364,4.6145,4.6448,85400.0],["2004-03-10",4.6649,4.6901,4.4279,4.4884,179200.0],["2004-03-11",4.438,4.4884,4.3371,4.4531,163100.0],["2004-03-12",4.438,4.4783,4.327,4.3775,86100.0],["2004-03-15",4.3976,4.3976,4.2363,4.2917,146700.0],["2004-03-16",4.3371,4.3926,4.2766,4.3422,81900.0],["2004-03-17",4.3876,4.4077,4.2968,4.3523,85800.0],["2004-03-18",4.438,4.4884,4.3472,4.3623,109700.0],["2004-03-19",4.4027,4.5136,4.3674,4.3926,81200.0],["2004-03-22",4.4128,4.4632,4.2867,4.3119,188000.0],["2004-03-23",4.2463,4.3321,4.211,4.2564,175100.0],["2004-03-24",4.2463,4.3321,4.1959,4.2211,152100.0],["2004-03-25",4.2211,4.4884,4.2211,4.3724,104000.0],["2004-03-26",4.4077,4.4329,4.2564,4.322,196900.0],["2004-03-29",4.3523,4.6095,4.3371,4.3976,274500.0],["2004-03-30",4.3724,4.5792,4.3724,4.4834,125900.0],["2004-03-31",4.5036,4.5691,4.4178,4.5237,109900.0],["2004-04-01",4.5742,4.6548,4.5136,4.5842,79600.0],["2004-04-02",4.6044,4.6952,4.5439,4.67,50900.0],["2004-04-05",4.6296,4.8414,4.6095,4.7658,289500.0],["2004-04-06",4.7154,4.8162,4.6901,4.7557,56400.0],["2004-04-07",4.7557,4.7608,4.6448,4.6851,114900.0],["2004-04-08",4.7355,4.8162,4.7254,4.7507,88000.0],["2004-04-12",4.6952,4.8061,4.6952,4.7961,141900.0],["2004-04-13",4.791,4.8465,4.7708,4.8061,122200.0],["2004-04-14",4.7557,4.8414,4.7355,4.7355,65800.0],["2004-04-15",4.7658,4.791,4.7154,4.791,80400.0],["2004-04-16",4.7658,4.791,4.7406,4.791,67000.0],["2004-04-19",4.7507,4.8011,4.7154,4.7406,314900.0],["2004-04-20",4.7204,4.7406,4.6498,4.6599,82400.0],["2004-04-21",4.6599,4.6952,4.6397,4.6649,66300.0],["2004-04-22",4.6649,4.7154,4.6448,4.6901,108300.0],["2004-04-23",4.6952,4.7053,4.6649,4.7002,79200.0],["2004-04-26",4.7002,4.7759,4.6397,4.6397,237100.0],["2004-04-27",4.6801,4.6851,4.5792,4.5893,138700.0],["2004-04-28",4.6044,4.6246,4.5641,4.5742,122000.0],["2004-04-29",4.5994,4.6044,4.4985,4.559,57600.0],["2004-04-30",4.5489,4.6145,4.5136,4.6044,194900.0],["2004-05-03",4.5943,4.6347,4.5036,4.5389,202900.0],["2004-05-04",4.5136,4.5742,4.4683,4.5187,193200.0],["2004-05-05",4.5187,4.5691,4.4935,4.5035,62300.0],["2004-05-06",4.5036,4.5389,4.3371,4.3724,293800.0],["2004-05-07",4.3018,4.317,4.1858,4.2413,167200.0],["2004-05-10",4.2211,4.2211,4.0345,4.0446,738100.0],["2004-05-11",4.1051,4.1253,4.0345,4.0951,218400.0],["2004-05-12",4.1102,4.1253,4.0345,4.0951,551500.0],["2004-05-13",4.0547,4.0799,3.9438,4.0598,84800.0],["2004-05-14",4.0345,4.0345,3.9337,3.9589,166500.0],["2004-05-17",3.9337,3.9841,3.8732,3.974,136400.0],["2004-05-18",3.9337,3.9841,3.8984,3.9791,67500.0],["2004-05-19",3.9538,4.1707,3.9337,4.0093,426300.0],["2004-05-20",4.0295,4.0396,3.9538,4.0245,70300.0],["2004-05-21",4.0244,4.0295,3.9034,3.9841,53000.0],["2004-05-24",4.0244,4.0396,3.9891,4.0295,154800.0],["2004-05-25",3.9841,4.0497,3.9538,4.0345,428600.0],["2004-05-26",4.0345,4.1203,3.9841,4.0799,511600.0],["2004-05-27",4.1102,4.1102,4.0547,4.0749,167000.0],["2004-05-28",4.1354,4.1354,4.0244,4.085,464300.0],["2004-06-01",4.1051,4.1606,4.0093,4.0345,229800.0],["2004-06-02",4.0345,4.085,3.9841,4.0345,462400.0],["2004-06-03",4.0345,4.0446,3.9639,4.0144,277800.0],["2004-06-04",4.09,4.1102,4.0497,4.1102,427400.0],["2004-06-07",4.3623,4.4632,4.2363,4.3523,530000.0],["2004-06-08",4.3876,4.3926,4.2413,4.2615,224500.0],["2004-06-09",4.2665,4.3472,4.2413,4.2564,243400.0],["2004-06-10",4.211,4.2665,4.1505,4.2312,287700.0],["2004-06-14",4.2363,4.2363,4.0598,4.0598,330300.0],["2004-06-15",4.0951,4.1001,4.0244,4.0446,561600.0],["2004-06-16",4.0345,4.0497,3.9942,4.0345,381400.0],["2004-06-17",4.0093,4.0396,3.974,4.0345,268200.0],["2004-06-18",4.0345,4.0345,3.9841,4.0093,260100.0],["2004-06-21",4.0093,4.0547,4.0043,4.0345,212200.0],["2004-06-22",4.0497,4.0698,3.9791,4.0345,368500.0],["2004-06-23",4.0345,4.0698,4.0144,4.0497,541300.0],["2004-06-24",4.0698,4.085,4.0043,4.0295,275300.0],["2004-06-25",3.9841,4.0345,3.7219,3.7824,2022800.0],["2004-06-28",3.8076,3.9286,3.7975,3.9135,477300.0],["2004-06-29",3.9135,3.9438,3.7773,3.9438,413800.0],["2004-06-30",3.9438,3.9488,3.8278,3.8732,239300.0],["2004-07-01",3.9085,3.9085,3.8177,3.8328,170800.0],["2004-07-02",3.8479,3.8681,3.7824,3.8227,145400.0],["2004-07-06",3.7925,3.8126,3.7118,3.7521,258000.0],["2004-07-07",3.7572,3.7824,3.6513,3.6815,207800.0],["2004-07-08",3.6311,3.6866,3.5958,3.5958,196400.0],["2004-07-09",3.5958,3.7672,3.5605,3.7319,322600.0],["2004-07-12",3.8076,3.9337,3.7723,3.8883,452600.0],["2004-07-13",3.9337,3.9538,3.858,3.9337,372000.0],["2004-07-14",3.8933,3.8933,3.7874,3.8429,183100.0],["2004-07-15",3.8429,3.9639,3.8379,3.8681,414600.0],["2004-07-16",3.8933,3.8933,3.7219,3.7824,150800.0],["2004-07-19",3.7572,3.8126,3.7067,3.8026,117300.0],["2004-07-20",3.7622,3.8479,3.7067,3.8026,201600.0],["2004-07-21",3.8379,3.8479,3.737,3.7723,211500.0],["2004-07-22",3.7824,3.8933,3.7067,3.858,176500.0],["2004-07-23",3.8278,3.858,3.6311,3.6866,165000.0],["2004-07-26",3.6866,3.7118,3.6311,3.7067,130400.0],["2004-07-27",3.7067,3.742,3.5403,3.5756,262800.0],["2004-07-28",3.5756,3.5756,3.4747,3.505,194800.0],["2004-07-29",3.5302,3.5504,3.4546,3.4546,255700.0],["2004-07-30",3.4647,3.5907,3.4647,3.5655,337300.0],["2004-08-02",3.5302,3.6563,3.505,3.6311,400000.0],["2004-08-03",3.6361,3.7319,3.5958,3.6866,227800.0],["2004-08-04",3.8328,3.8328,3.505,3.626,270800.0],["2004-08-05",3.7319,3.8933,3.6815,3.737,712800.0],["2004-08-06",3.9337,4.0951,3.8278,4.0749,695100.0],["2004-08-09",4.0749,4.0749,3.8984,3.9185,215400.0],["2004-08-10",3.9185,4.0497,3.9185,4.0144,198000.0],["2004-08-11",3.9841,4.0345,3.9185,3.9791,198900.0],["2004-08-12",3.9791,4.09,3.9589,4.0497,134100.0],["2004-08-13",4.0446,4.0951,3.9639,4.0295,159800.0],["2004-08-16",4.0345,4.1606,3.9942,4.1606,159700.0],["2004-08-17",4.206,4.206,4.0648,4.1203,171600.0],["2004-08-18",4.0749,4.2766,4.0295,4.2564,204400.0],["2004-08-19",4.206,4.2262,4.1001,4.1253,217000.0],["2004-08-20",4.1757,4.2161,4.1203,4.1757,135200.0],["2004-08-23",4.206,4.211,4.0698,4.0749,163000.0],["2004-08-24",4.1253,4.201,4.1253,4.1858,125900.0],["2004-08-25",4.1757,4.2211,4.085,4.1959,189100.0],["2004-08-26",4.1606,4.2817,4.0951,4.1606,196500.0],["2004-08-27",4.1606,4.2262,4.1505,4.211,104800.0],["2004-08-30",4.1606,4.1959,4.0244,4.1203,155800.0],["2004-08-31",4.085,4.1606,4.0144,4.085,91100.0],["2004-09-01",4.1102,4.1858,4.0043,4.0194,128100.0],["2004-09-02",4.0598,4.0799,3.9992,4.0749,95000.0],["2004-09-03",4.0345,4.1253,3.9589,4.0396,81500.0],["2004-09-07",4.085,4.1505,4.0547,4.0799,88200.0],["2004-09-08",4.0295,4.0951,3.9639,3.9639,49700.0],["2004-09-09",3.9639,4.1203,3.9639,4.1203,117700.0],["2004-09-10",4.0749,4.085,3.9286,3.9841,106600.0],["2004-09-13",4.0547,4.1354,4.0345,4.1001,96500.0],["2004-09-14",4.1606,4.1606,4.0497,4.1253,111300.0],["2004-09-15",4.085,4.085,3.8379,3.9589,262500.0],["2004-09-16",3.9841,4.0698,3.9639,4.0698,93100.0],["2004-09-17",4.1354,4.1354,3.9891,4.0648,126900.0],["2004-09-20",4.0698,4.0749,3.9538,3.9942,53000.0],["2004-09-21",3.9942,4.0093,3.9337,3.9992,55600.0],["2004-09-22",3.9589,3.9589,3.8126,3.8328,123800.0],["2004-09-23",3.8479,3.9085,3.8076,3.8328,143100.0],["2004-09-24",3.8076,3.8984,3.8076,3.8732,112300.0],["2004-09-27",3.8933,3.8933,3.6916,3.853,265300.0],["2004-09-28",3.8832,3.8883,3.8126,3.8379,245000.0],["2004-09-29",3.8379,3.8832,3.8177,3.8429,169900.0],["2004-09-30",3.8076,3.8832,3.8076,3.8379,220400.0],["2004-10-01",3.8328,3.9841,3.8328,3.9589,247400.0],["2004-10-04",4.0093,4.0295,3.9387,3.9387,234400.0],["2004-10-05",3.974,3.9841,3.9034,3.9488,227800.0],["2004-10-06",3.9538,4.1102,3.9538,4.1102,221500.0],["2004-10-07",4.0698,4.0698,3.9992,4.0093,104900.0],["2004-10-08",3.969,4.0043,3.7824,3.8328,236600.0],["2004-10-11",3.8328,3.8984,3.8227,3.858,208000.0],["2004-10-12",3.8328,3.8479,3.7824,3.7925,218600.0],["2004-10-13",3.8076,3.8832,3.7672,3.7824,239200.0],["2004-10-14",3.8076,3.8076,3.6815,3.7471,290500.0],["2004-10-15",3.7572,3.7925,3.7521,3.7824,164300.0],["2004-10-18",3.7824,3.7824,3.6664,3.737,163400.0],["2004-10-19",3.7319,3.7723,3.5958,3.6008,252200.0],["2004-10-20",3.5706,3.6664,3.5605,3.6462,258000.0],["2004-10-21",3.6513,3.8177,3.626,3.7925,170800.0],["2004-10-22",3.7975,3.8227,3.6613,3.7168,178300.0],["2004-10-25",3.7672,3.7773,3.7319,3.7773,157200.0],["2004-10-26",3.7773,3.9337,3.7269,3.9185,169500.0],["2004-10-27",3.9488,4.0194,3.8732,3.9942,324300.0],["2004-10-28",3.9438,4.0547,3.8984,4.0547,313400.0],["2004-10-29",4.0043,4.1001,3.9589,4.0598,343300.0],["2004-11-01",4.0951,4.1505,4.0598,4.1354,214200.0],["2004-11-02",4.1354,4.1455,4.0799,4.1253,129400.0],["2004-11-03",4.1354,4.1354,3.9538,4.0648,199500.0],["2004-11-04",4.0648,4.2867,4.0144,4.2211,332800.0],["2004-11-05",4.322,4.322,4.201,4.2161,234000.0],["2004-11-08",4.1858,4.2211,4.0951,4.1253,278400.0],["2004-11-09",4.1757,4.2514,4.1606,4.211,109600.0],["2004-11-10",4.201,4.2363,4.1909,4.1909,115700.0],["2004-11-11",4.1909,4.2262,4.1606,4.1757,136500.0],["2004-11-12",4.1606,4.206,4.0446,4.1959,154800.0],["2004-11-15",4.1606,4.1909,4.1102,4.1858,128000.0],["2004-11-16",4.2363,4.2363,4.1404,4.1858,212400.0],["2004-11-17",4.1959,4.2766,4.1606,4.211,195900.0],["2004-11-18",4.1858,4.211,4.1152,4.1757,112000.0],["2004-11-19",4.1757,4.206,4.1051,4.1757,292600.0],["2004-11-22",4.1505,4.1858,4.1102,4.1858,221200.0],["2004-11-23",4.1757,4.2564,4.085,4.1404,184200.0],["2004-11-24",4.1606,4.201,4.1354,4.1657,126800.0],["2004-11-26",4.1707,4.201,4.09,4.1606,40300.0],["2004-11-29",4.201,4.211,4.0497,4.1102,286800.0],["2004-11-30",4.1354,4.1505,4.0396,4.1354,235800.0],["2004-12-01",4.1858,4.2211,4.1001,4.1102,347500.0],["2004-12-02",4.085,4.1606,4.085,4.1051,159300.0],["2004-12-03",4.1001,4.1253,3.8832,3.969,249500.0],["2004-12-06",3.8984,4.0345,3.8832,3.9085,198400.0],["2004-12-07",3.9085,4.0093,3.8379,3.8681,236800.0],["2004-12-08",3.8328,3.9185,3.8126,3.8227,163800.0],["2004-12-09",3.8177,4.0497,3.7925,3.9589,305200.0],["2004-12-10",3.9236,4.0093,3.9034,3.9589,136700.0],["2004-12-13",4.0093,4.0093,3.8379,3.9337,117700.0],["2004-12-14",3.8933,3.974,3.8025,3.974,192000.0],["2004-12-15",3.969,4.0093,3.8681,3.9034,256300.0],["2004-12-16",3.8631,3.9185,3.8177,3.858,260500.0],["2004-12-17",3.8832,4.0497,3.8782,3.9387,829600.0],["2004-12-20",4.0396,4.0547,3.974,3.974,1002800.0],["2004-12-21",3.974,4.0345,3.9538,3.9992,260300.0],["2004-12-22",3.9841,4.0244,3.9185,3.9841,170400.0],["2004-12-23",3.9942,4.1203,3.9942,4.1001,386200.0],["2004-12-27",4.1304,4.2262,4.1152,4.1606,236000.0],["2004-12-28",4.2161,4.2413,4.1606,4.2413,248100.0],["2004-12-29",4.2262,4.2816,4.1858,4.211,185900.0],["2004-12-30",4.206,4.3018,4.1858,4.2867,96600.0],["2004-12-31",4.2867,4.317,4.211,4.211,126800.0],["2005-01-03",4.2363,4.3119,4.1606,4.1959,356100.0],["2005-01-04",4.1455,4.201,4.0799,4.1304,390400.0],["2005-01-05",4.0951,4.1354,3.8732,3.9085,358800.0],["2005-01-06",3.9085,4.0446,3.9085,4.0194,324100.0],["2005-01-07",4.0194,4.0497,3.9337,3.969,328600.0],["2005-01-10",3.969,4.09,3.9538,4.0345,240000.0],["2005-01-11",4.0093,4.0345,3.969,3.9791,164800.0],["2005-01-12",3.9589,3.9589,3.8429,3.9236,218800.0],["2005-01-13",3.8984,3.9942,3.8933,3.969,146100.0],["2005-01-14",3.9942,4.0396,3.9639,4.0295,117800.0],["2005-01-18",3.9942,4.0446,3.8883,3.8883,228600.0],["2005-01-19",3.8883,3.9185,3.7975,3.853,202400.0],["2005-01-20",3.8933,3.8984,3.7824,3.853,201500.0],["2005-01-21",3.8479,3.8832,3.7824,3.8026,181700.0],["2005-01-24",3.8076,3.8076,3.737,3.7521,128700.0],["2005-01-25",3.7471,3.8479,3.6664,3.8429,124700.0],["2005-01-26",3.8379,3.8429,3.7672,3.8126,115200.0],["2005-01-27",3.7975,3.8429,3.7672,3.7975,132200.0],["2005-01-28",3.7622,3.9639,3.7622,3.9639,252600.0],["2005-01-31",3.9891,4.0396,3.9236,4.0345,289400.0],["2005-02-01",4.0345,4.0345,3.9538,4.0345,198400.0],["2005-02-02",4.0093,4.0093,3.9085,3.9236,406500.0],["2005-02-03",3.9085,3.9185,3.8076,3.8429,181600.0],["2005-02-04",3.9337,4.1455,3.9236,4.0345,323800.0],["2005-02-07",4.0547,4.0547,3.9438,3.9791,207200.0],["2005-02-08",3.9891,4.1152,3.9791,4.0144,386500.0],["2005-02-09",4.0144,4.0345,3.9438,3.9438,199200.0],["2005-02-10",3.9488,4.0194,3.8832,3.9589,220900.0],["2005-02-11",3.9085,3.9538,3.8631,3.9438,248400.0],["2005-02-14",3.9085,4.0295,3.9085,4.0295,140400.0],["2005-02-15",3.9841,3.9841,3.9236,3.9438,194000.0],["2005-02-16",3.9438,3.9942,3.9085,3.9942,258300.0],["2005-02-17",4.1253,4.3371,4.1051,4.1858,693800.0],["2005-02-18",4.211,4.3018,4.1959,4.2413,341900.0],["2005-02-22",4.2413,4.2413,3.9236,4.0093,420800.0],["2005-02-23",4.0093,4.1102,3.9236,3.9438,511000.0],["2005-02-24",3.9438,4.0547,3.8883,3.9538,438000.0],["2005-02-25",4.0144,4.1102,3.9286,3.969,456300.0],["2005-02-28",3.9791,4.1606,3.969,4.1354,424600.0],["2005-03-01",4.1556,4.2917,4.085,4.2716,512800.0],["2005-03-02",4.2716,4.3422,4.1858,4.3119,383300.0],["2005-03-03",4.3069,4.3976,4.2615,4.3876,935000.0],["2005-03-04",4.4128,4.5389,4.3876,4.5187,617500.0],["2005-03-07",4.5136,4.5338,4.4481,4.4632,243400.0],["2005-03-08",4.4279,4.4985,4.3371,4.3623,292200.0],["2005-03-09",4.3573,4.4128,4.3422,4.3523,685000.0],["2005-03-10",4.3876,4.3876,4.2161,4.2363,224000.0],["2005-03-11",4.327,4.3422,4.2615,4.2867,275600.0],["2005-03-14",4.3119,4.3573,4.2716,4.3018,95100.0],["2005-03-15",4.3371,4.3724,4.1959,4.2564,119300.0],["2005-03-16",4.2564,4.2867,4.1606,4.2615,231200.0],["2005-03-17",4.2564,4.2867,4.1959,4.2615,273100.0],["2005-03-18",4.2615,4.2766,4.1808,4.2615,343700.0],["2005-03-21",4.2766,4.2867,4.1858,4.2867,160300.0],["2005-03-22",4.3119,4.322,4.211,4.2161,470300.0],["2005-03-23",4.2363,4.3775,4.1858,4.317,780800.0],["2005-03-24",4.3724,4.3926,4.327,4.3371,256800.0],["2005-03-28",4.3573,4.4481,4.3371,4.4229,262200.0],["2005-03-29",4.438,4.4783,4.4128,4.4682,289100.0],["2005-03-30",4.4834,4.5792,4.3775,4.4985,297000.0],["2005-03-31",4.4682,4.4783,4.3472,4.4733,262900.0],["2005-04-01",4.4632,4.5288,4.3623,4.3724,163600.0],["2005-04-04",4.3623,4.3976,4.3321,4.3623,352200.0],["2005-04-05",4.4027,4.5136,4.3876,4.5086,135100.0],["2005-04-06",4.5288,4.5338,4.438,4.443,198700.0],["2005-04-07",4.4481,4.4884,4.3876,4.4733,119500.0],["2005-04-08",4.4985,4.5187,4.438,4.4935,132500.0],["2005-04-11",4.5036,4.5136,4.443,4.4935,219900.0],["2005-04-12",4.4481,4.5943,4.3876,4.5237,202600.0],["2005-04-13",4.5288,4.5389,4.4077,4.438,150000.0],["2005-04-14",4.4229,4.4481,4.2716,4.2716,137700.0],["2005-04-15",4.2766,4.3523,4.1757,4.1757,436800.0],["2005-04-18",4.1757,4.3371,4.1757,4.2867,400700.0],["2005-04-19",4.3876,4.4178,4.2716,4.322,409400.0],["2005-04-20",4.2766,4.2816,3.9841,3.9841,812500.0],["2005-04-21",3.8883,4.0698,3.8883,3.9538,660100.0],["2005-04-22",3.974,4.0345,3.9185,4.0093,601900.0],["2005-04-25",4.0295,4.0951,3.974,4.0345,367600.0],["2005-04-26",4.0093,4.0749,3.9538,3.9841,125200.0],["2005-04-27",3.9488,4.0799,3.9337,4.0396,154500.0],["2005-04-28",4.0446,4.0446,3.8883,3.9236,168000.0],["2005-04-29",3.9286,3.9942,3.8177,3.969,180600.0],["2005-05-02",3.9639,4.0043,3.8429,3.9589,163100.0],["2005-05-03",3.9589,3.9589,3.7672,3.8026,485700.0],["2005-05-04",3.7723,4.0598,3.7521,3.9841,454100.0],["2005-05-05",3.9791,4.0345,3.8429,3.853,396800.0],["2005-05-06",3.853,3.853,3.7824,3.8076,425000.0],["2005-05-09",3.8177,3.8328,3.7723,3.7824,177300.0],["2005-05-10",3.7824,3.8126,3.7319,3.7773,336600.0],["2005-05-11",3.7874,3.7874,3.6916,3.7219,137200.0],["2005-05-12",3.7067,3.7319,3.6613,3.7067,188300.0],["2005-05-13",3.7319,3.7521,3.6815,3.7168,109000.0],["2005-05-16",3.7067,3.7521,3.6866,3.737,163600.0],["2005-05-17",3.737,3.7925,3.7118,3.7824,276800.0],["2005-05-18",3.7572,3.8227,3.6866,3.7773,371800.0],["2005-05-19",3.7622,3.853,3.7622,3.8379,75400.0],["2005-05-20",3.8379,3.8379,3.7773,3.7824,153900.0],["2005-05-23",3.7824,3.8177,3.7622,3.7824,185400.0],["2005-05-24",3.7824,3.853,3.7622,3.8379,171100.0],["2005-05-25",3.8076,3.8328,3.7572,3.7824,249400.0],["2005-05-26",3.8177,3.8479,3.7672,3.8479,107300.0],["2005-05-27",3.8429,3.858,3.8076,3.8328,41600.0],["2005-05-31",3.8026,3.8479,3.742,3.7471,263500.0],["2005-06-01",3.7521,3.8278,3.737,3.7723,127000.0],["2005-06-02",3.7723,3.8479,3.7672,3.8126,223700.0],["2005-06-03",3.8126,3.8126,3.6563,3.6563,418700.0],["2005-06-06",3.6866,3.742,3.6664,3.7168,129300.0],["2005-06-07",3.7168,3.8126,3.7118,3.8126,198300.0],["2005-06-08",3.8177,3.8278,3.7319,3.7319,163900.0],["2005-06-09",3.742,3.8732,3.7319,3.7925,341800.0],["2005-06-10",3.7925,3.8227,3.7471,3.8126,104900.0],["2005-06-13",3.8227,4.0043,3.8227,3.9085,321400.0],["2005-06-14",3.9085,3.9085,3.8177,3.8379,184400.0],["2005-06-15",3.8328,3.9085,3.7925,3.9085,369800.0],["2005-06-16",3.9085,3.9085,3.8681,3.8832,219200.0],["2005-06-17",3.9085,3.9538,3.8732,3.9085,359100.0],["2005-06-20",3.8732,3.9286,3.8631,3.8984,135100.0],["2005-06-21",3.8782,3.9085,3.853,3.8732,117800.0],["2005-06-22",3.9085,3.9639,3.8631,3.9085,315700.0],["2005-06-23",3.9135,3.9236,3.853,3.8883,153200.0],["2005-06-24",3.8883,3.9337,3.8631,3.9034,1231300.0],["2005-06-27",3.8832,3.969,3.8479,3.9538,348000.0],["2005-06-28",3.969,4.0345,3.9185,3.9992,386300.0],["2005-06-29",3.9992,4.0194,3.974,4.0144,350400.0],["2005-06-30",4.0093,4.0093,3.9185,3.9286,222200.0],["2005-07-01",3.9286,3.9942,3.8832,3.9589,178200.0],["2005-07-05",3.9488,4.0093,3.9236,3.9891,289200.0],["2005-07-06",3.9992,4.0295,3.9841,4.0093,212000.0],["2005-07-07",3.9589,3.9992,3.8933,3.9639,135400.0],["2005-07-08",3.9841,4.1404,3.9639,4.0799,717400.0],["2005-07-11",4.0749,4.2463,4.0648,4.2262,953500.0],["2005-07-12",4.211,4.2514,4.1657,4.1707,256100.0],["2005-07-13",4.1808,4.2615,4.1404,4.2211,252400.0],["2005-07-14",4.2716,4.3321,4.1657,4.1858,269200.0],["2005-07-15",4.1707,4.2564,4.1102,4.2413,156700.0],["2005-07-18",4.1959,4.2363,4.1455,4.1858,242500.0],["2005-07-19",4.2161,4.2867,4.1808,4.206,225500.0],["2005-07-20",4.1505,4.2816,4.1404,4.2816,192900.0],["2005-07-21",4.2463,4.2615,4.1707,4.2262,328600.0],["2005-07-22",4.2363,4.2817,4.1959,4.2716,208700.0],["2005-07-25",4.2816,4.2917,4.1657,4.1707,166700.0],["2005-07-26",4.2211,4.3623,4.2211,4.2665,180400.0],["2005-07-27",4.2665,4.327,4.1959,4.2867,168700.0],["2005-07-28",4.2665,4.3825,4.2564,4.3371,201400.0],["2005-07-29",4.3371,4.3472,4.2766,4.3119,185300.0],["2005-08-01",4.791,4.791,4.322,4.4329,237400.0],["2005-08-02",4.4481,4.4783,4.2867,4.4027,299900.0],["2005-08-03",4.4027,4.438,4.322,4.3422,87700.0],["2005-08-04",4.3422,4.4178,4.1354,4.1404,477500.0],["2005-08-05",4.1404,4.1556,4.0648,4.09,294000.0],["2005-08-08",4.1001,4.206,4.0194,4.1203,279400.0],["2005-08-09",4.1959,4.201,4.1203,4.1606,203400.0],["2005-08-10",4.2363,4.2615,4.09,4.1657,153700.0],["2005-08-11",4.1455,4.2161,4.1102,4.1959,162400.0],["2005-08-12",4.1556,4.1909,4.0598,4.1556,276500.0],["2005-08-15",4.1152,4.1505,4.0648,4.1152,261100.0],["2005-08-16",4.0951,4.1354,4.0446,4.0698,313400.0],["2005-08-17",4.0648,4.1001,4.0194,4.0245,224000.0],["2005-08-18",3.9791,4.0446,3.8328,4.0245,210000.0],["2005-08-19",4.0244,4.0244,3.9135,3.9337,129700.0],["2005-08-22",3.9286,4.0547,3.9135,4.0144,294100.0],["2005-08-23",3.974,4.0345,3.9639,4.0093,238700.0],["2005-08-24",3.969,4.0648,3.9387,3.9589,700300.0],["2005-08-25",3.9589,3.974,3.8883,3.9135,127800.0],["2005-08-26",3.8832,3.9135,3.8429,3.8933,184600.0],["2005-08-29",3.858,3.9992,3.8479,3.9791,161100.0],["2005-08-30",3.9791,4.0396,3.9337,4.0194,138600.0],["2005-08-31",4.0345,4.1051,3.9085,4.1051,216300.0],["2005-09-01",4.0799,4.1051,3.9639,4.0648,143800.0],["2005-09-02",4.0396,4.0497,3.974,3.974,153200.0],["2005-09-06",4.0043,4.09,3.9034,4.0749,239200.0],["2005-09-07",4.0497,4.0497,3.9135,3.9992,177900.0],["2005-09-08",3.9639,3.9639,3.8832,3.9185,152200.0],["2005-09-09",3.9085,3.9185,3.8479,3.8883,141400.0],["2005-09-12",3.858,3.9488,3.8379,3.9085,126300.0],["2005-09-13",3.8883,3.8984,3.8177,3.8732,181600.0],["2005-09-14",3.8681,3.8832,3.742,3.7572,239700.0],["2005-09-15",3.7723,3.7824,3.737,3.742,132400.0],["2005-09-16",3.7925,3.8328,3.7672,3.8076,506400.0],["2005-09-19",3.8076,3.8328,3.7269,3.7521,161200.0],["2005-09-20",3.7824,3.8177,3.7118,3.7168,221700.0],["2005-09-21",3.6966,3.7219,3.6613,3.6613,242600.0],["2005-09-22",3.6513,3.6966,3.6008,3.6412,318000.0],["2005-09-23",3.6462,3.8479,3.616,3.8479,250200.0],["2005-09-26",3.8933,3.969,3.853,3.9337,319700.0],["2005-09-27",3.9438,3.9438,3.8328,3.9185,149000.0],["2005-09-28",3.9085,3.9438,3.8278,3.8379,191000.0],["2005-09-29",3.8328,3.9337,3.8076,3.9185,121900.0],["2005-09-30",3.9185,3.969,3.9085,3.969,132400.0],["2005-10-03",3.9438,3.9992,3.8832,3.9286,273100.0],["2005-10-04",3.8933,4.0598,3.8933,4.0194,219000.0],["2005-10-05",4.0345,4.0345,3.858,3.8681,189900.0],["2005-10-06",3.8732,4.0043,3.8732,3.9337,211700.0],["2005-10-07",3.9639,4.0598,3.8631,4.0598,314800.0],["2005-10-10",4.0295,4.2867,3.9236,3.9337,201800.0],["2005-10-11",3.9337,4.0093,3.7773,3.7824,266000.0],["2005-10-12",3.7824,3.8227,3.7067,3.7118,241900.0],["2005-10-13",3.7118,3.8177,3.6815,3.7874,144000.0],["2005-10-14",3.8379,3.8429,3.7219,3.7572,142100.0],["2005-10-17",3.7824,3.8227,3.6714,3.7471,114100.0],["2005-10-18",3.7723,3.8328,3.6664,3.6966,115300.0],["2005-10-19",3.6664,3.8832,3.6311,3.8832,128800.0],["2005-10-20",3.8984,3.8984,3.6815,3.7168,125400.0],["2005-10-21",3.7168,3.8883,3.7168,3.8328,198300.0],["2005-10-24",3.8076,3.9034,3.7622,3.8782,170900.0],["2005-10-25",3.8278,3.8681,3.7118,3.8429,190700.0],["2005-10-26",3.7723,3.9085,3.7672,3.8832,479600.0],["2005-10-27",3.858,3.858,3.7521,3.7521,224700.0],["2005-10-28",3.7925,3.9286,3.7925,3.9135,151500.0],["2005-10-31",3.9085,4.1404,3.8782,4.1354,562900.0],["2005-11-01",4.085,4.085,3.9841,4.0446,322700.0],["2005-11-02",4.0446,4.211,4.0345,4.1858,198000.0],["2005-11-03",4.2363,4.2867,4.201,4.2363,236500.0],["2005-11-04",4.1606,4.1657,3.9589,4.0043,437900.0],["2005-11-07",4.0446,4.085,4.0093,4.0396,231200.0],["2005-11-08",4.0093,4.0144,3.9488,3.9791,180900.0],["2005-11-09",3.9791,4.0194,3.9236,3.9589,170700.0],["2005-11-10",3.9589,4.0093,3.858,3.9841,220400.0],["2005-11-11",3.969,4.0043,3.9538,4.0043,89900.0],["2005-11-14",4.0043,4.0043,3.8025,3.8076,201700.0],["2005-11-15",3.8076,3.8126,3.7319,3.7521,182500.0],["2005-11-16",3.7319,3.7824,3.7168,3.7471,214300.0],["2005-11-17",3.7723,3.8177,3.7572,3.7975,206700.0],["2005-11-18",3.8429,3.8832,3.7824,3.858,147800.0],["2005-11-21",3.8328,3.9185,3.8076,3.9085,289700.0],["2005-11-22",3.9085,4.0194,3.8984,4.0144,362500.0],["2005-11-23",4.0295,4.0598,4.0043,4.0396,304400.0],["2005-11-25",4.0345,4.0396,3.9891,4.0345,52600.0],["2005-11-28",4.0093,4.0093,3.8278,3.8631,324800.0],["2005-11-29",3.8631,3.8681,3.7672,3.8631,351500.0],["2005-11-30",3.8429,3.8832,3.7572,3.7773,495800.0],["2005-12-01",3.8177,3.8328,3.742,3.7572,243300.0],["2005-12-02",3.7521,3.7521,3.6462,3.6815,292100.0],["2005-12-05",3.6765,3.7219,3.626,3.6563,382200.0],["2005-12-06",3.6815,3.7118,3.6563,3.6563,428700.0],["2005-12-07",3.6563,3.6765,3.5807,3.6513,289000.0],["2005-12-08",3.6714,3.6815,3.5857,3.6311,210800.0],["2005-12-09",3.6462,3.6664,3.5857,3.6563,294300.0],["2005-12-12",3.6563,3.6714,3.626,3.6563,447200.0],["2005-12-13",3.6563,3.6765,3.5907,3.6059,455300.0],["2005-12-14",3.621,3.6966,3.6059,3.6563,370400.0],["2005-12-15",3.6311,3.6714,3.6059,3.6714,356400.0],["2005-12-16",3.6765,3.7572,3.6563,3.6815,579300.0],["2005-12-19",3.6815,3.6866,3.5554,3.5756,521700.0],["2005-12-20",3.5756,3.5958,3.4798,3.51,264300.0],["2005-12-21",3.505,3.5807,3.4899,3.5554,319600.0],["2005-12-22",3.5504,3.6059,3.5201,3.6059,145000.0],["2005-12-23",3.616,3.6664,3.5907,3.6613,140900.0],["2005-12-27",3.6613,3.6916,3.5605,3.6008,163100.0],["2005-12-28",3.51,3.5504,3.51,3.5453,122600.0],["2005-12-29",3.5605,3.6714,3.5403,3.6059,224200.0],["2005-12-30",3.6059,3.6563,3.5605,3.5907,219100.0],["2006-01-03",3.6412,3.6563,3.4848,3.6059,382100.0],["2006-01-04",3.626,3.626,3.5655,3.5857,255400.0],["2006-01-05",3.5907,3.6311,3.5857,3.5907,195300.0],["2006-01-06",3.6412,3.6462,3.5201,3.5403,246300.0],["2006-01-09",3.5554,3.6311,3.5353,3.621,399700.0],["2006-01-10",3.5807,3.5958,3.5504,3.5958,159700.0],["2006-01-11",3.5958,3.6109,3.5353,3.5655,256500.0],["2006-01-12",3.5655,3.621,3.5403,3.5605,248300.0],["2006-01-13",3.5605,3.616,3.5151,3.6008,120900.0],["2006-01-17",3.5554,3.6059,3.51,3.5605,147900.0],["2006-01-18",3.5655,3.616,3.5453,3.5958,128300.0],["2006-01-19",3.626,3.6563,3.5605,3.6563,157900.0],["2006-01-20",3.7319,3.7319,3.6109,3.6311,304600.0],["2006-01-23",3.6462,3.6563,3.6008,3.6513,237200.0],["2006-01-24",3.6513,3.7118,3.6311,3.6815,440600.0],["2006-01-25",3.6815,3.6815,3.5857,3.621,206100.0],["2006-01-26",3.6513,3.6513,3.5806,3.6109,225500.0],["2006-01-27",3.616,3.6311,3.5554,3.5807,229000.0],["2006-01-30",3.5807,3.6361,3.5453,3.5756,116100.0],["2006-01-31",3.5554,3.626,3.5453,3.5807,169800.0],["2006-02-01",3.5807,3.6916,3.5706,3.6765,150500.0],["2006-02-02",3.6513,3.6513,3.4798,3.5353,273700.0],["2006-02-03",3.5302,3.5807,3.51,3.5302,209000.0],["2006-02-06",3.5302,3.5302,3.4798,3.5201,119400.0],["2006-02-07",3.5201,3.5302,3.4294,3.4445,247300.0],["2006-02-08",3.5252,3.6008,3.4697,3.4899,395000.0],["2006-02-09",3.4899,3.6765,3.4899,3.6613,720000.0],["2006-02-10",3.6513,3.6815,3.5807,3.6714,508600.0],["2006-02-13",3.6462,3.6563,3.5907,3.6059,129000.0],["2006-02-14",3.621,3.6563,3.5655,3.6513,164400.0],["2006-02-15",3.6513,3.6714,3.6008,3.6563,133600.0],["2006-02-16",3.6563,3.6714,3.6008,3.6563,203000.0],["2006-02-17",3.6664,3.6664,3.5958,3.6412,108900.0],["2006-02-21",3.6361,3.6462,3.5605,3.5756,213300.0],["2006-02-22",3.5706,3.6462,3.5453,3.6311,249900.0],["2006-02-23",3.6311,3.6563,3.5453,3.5807,240800.0],["2006-02-24",3.6462,3.7672,3.6109,3.7319,847400.0],["2006-02-27",3.7572,3.8328,3.737,3.7824,501000.0],["2006-02-28",3.7824,4.2262,3.7067,3.7471,279100.0],["2006-03-01",3.7773,3.8227,3.7471,3.7824,440600.0],["2006-03-02",3.7824,3.8832,3.7572,3.8832,1110600.0],["2006-03-03",3.8832,3.9085,3.8328,3.8883,458900.0],["2006-03-06",3.6563,3.9589,3.6563,3.9085,429700.0],["2006-03-07",3.8933,3.8984,3.8328,3.8479,192800.0],["2006-03-08",3.8479,3.8782,3.7824,3.858,177600.0],["2006-03-09",3.8732,3.8782,3.7925,3.8328,281000.0],["2006-03-10",3.8278,3.9488,3.8126,3.9337,260700.0],["2006-03-13",3.9791,3.9942,3.8933,3.9034,259500.0],["2006-03-14",3.8832,3.9538,3.8429,3.9185,226200.0],["2006-03-15",3.9488,4.0144,3.8832,3.969,227900.0],["2006-03-16",3.9841,3.9841,3.9135,3.9337,140100.0],["2006-03-17",3.9589,3.9891,3.8832,3.969,606500.0],["2006-03-20",3.969,4.0396,3.9185,4.0396,229500.0],["2006-03-21",4.0345,4.0598,3.969,4.0598,476500.0],["2006-03-22",4.0648,4.1606,4.0598,4.09,701100.0],["2006-03-23",4.1102,4.1959,4.085,4.1304,548700.0],["2006-03-24",4.1404,4.1606,4.1102,4.1606,172000.0],["2006-03-27",4.1757,4.2161,4.1102,4.1909,341400.0],["2006-03-28",4.1858,4.2312,4.1505,4.1909,711200.0],["2006-03-29",4.211,4.3876,4.1707,4.3523,1268900.0],["2006-03-30",4.3523,4.4733,4.2615,4.4229,1174300.0],["2006-03-31",4.4128,4.6296,4.4128,4.6195,1123700.0],["2006-04-03",4.5893,4.6246,4.4531,4.4783,532300.0],["2006-04-04",4.5086,4.5994,4.3876,4.5691,535400.0],["2006-04-05",4.5893,4.6296,4.5439,4.5842,329400.0],["2006-04-06",4.5691,4.5842,4.4935,4.5338,255900.0],["2006-04-07",4.559,4.6145,4.4329,4.438,205300.0],["2006-04-10",4.4733,4.5036,4.3926,4.438,273800.0],["2006-04-11",4.4582,4.4783,4.2564,4.2867,328800.0],["2006-04-12",4.2615,4.3623,4.2615,4.2968,316800.0],["2006-04-13",4.2917,4.327,4.2615,4.2816,220900.0],["2006-04-17",4.2716,4.2968,4.1606,4.2917,273100.0],["2006-04-18",4.2917,4.327,4.201,4.2867,709200.0],["2006-04-19",4.2867,4.2867,4.2514,4.2766,267800.0],["2006-04-20",4.2766,4.3018,4.2564,4.2816,410100.0],["2006-04-21",4.2867,4.2867,4.1606,4.2161,289500.0],["2006-04-24",4.0345,4.2211,4.0295,4.1556,321600.0],["2006-04-25",4.1556,4.2262,4.085,4.1505,218700.0],["2006-04-26",4.1404,4.2161,4.1354,4.1909,84500.0],["2006-04-27",4.1404,4.2211,4.0951,4.1505,305500.0],["2006-04-28",4.1001,4.2363,4.09,4.2262,244600.0],["2006-05-01",4.211,4.3119,4.1152,4.1505,515800.0],["2006-05-02",4.1505,4.2968,4.1354,4.2816,469000.0],["2006-05-03",4.2867,4.317,4.2514,4.2867,681800.0],["2006-05-04",4.3371,4.438,4.2615,4.3321,325600.0],["2006-05-05",4.327,4.4481,4.2968,4.4229,645100.0],["2006-05-08",4.4682,4.5338,4.4279,4.5338,307200.0],["2006-05-09",4.5136,4.5136,4.3926,4.443,430400.0],["2006-05-10",4.3976,4.4531,4.3119,4.4279,328600.0],["2006-05-11",4.4279,4.4279,4.2514,4.2917,282000.0],["2006-05-12",4.2867,4.322,4.2262,4.2867,281300.0],["2006-05-15",4.1959,4.2867,4.1001,4.2463,486900.0],["2006-05-16",4.2716,4.4027,4.2262,4.3573,408100.0],["2006-05-17",4.2665,4.2665,4.0547,4.1051,361000.0],["2006-05-18",4.1354,4.2211,4.0093,4.0295,189900.0],["2006-05-19",4.0295,4.1152,3.9387,4.0547,206800.0],["2006-05-22",4.0194,4.0648,3.9034,3.9589,251600.0],["2006-05-23",4.0244,4.0749,3.858,3.8933,227600.0],["2006-05-24",3.8732,4.0244,3.8278,4.0144,341600.0],["2006-05-25",4.1051,4.1102,4.0194,4.0598,175200.0],["2006-05-26",4.1001,4.1152,3.9891,3.9891,191700.0],["2006-05-30",3.9538,4.0245,3.9085,3.9135,264500.0],["2006-05-31",3.9337,3.9791,3.9085,3.9639,184700.0],["2006-06-01",3.9791,4.09,3.9538,4.0799,204100.0],["2006-06-02",4.0951,4.1556,4.0446,4.1404,283600.0],["2006-06-05",4.1354,4.1354,4.0043,4.0497,376100.0],["2006-06-06",4.0497,4.0648,4.0093,4.0446,379500.0],["2006-06-07",4.0547,4.1556,4.0093,4.0144,209800.0],["2006-06-08",3.9791,4.085,3.8933,4.0043,330100.0],["2006-06-09",4.0244,4.09,3.969,4.0446,148700.0],["2006-06-12",3.9841,3.9891,3.853,3.853,211100.0],["2006-06-13",3.9538,4.0446,3.8984,3.9034,560100.0],["2006-06-14",3.9034,3.974,3.8732,3.9387,168500.0],["2006-06-15",3.974,4.2161,3.974,4.1909,307000.0],["2006-06-16",4.1909,4.2413,4.0749,4.0951,952000.0],["2006-06-19",4.2211,4.2766,4.1152,4.1556,373300.0],["2006-06-20",4.1455,4.201,4.0799,4.1001,164500.0],["2006-06-21",4.0698,4.1657,4.0598,4.09,143500.0],["2006-06-22",4.0598,4.1203,4.0043,4.0245,189500.0],["2006-06-23",4.0194,4.1253,3.9942,4.0043,183300.0],["2006-06-26",4.0497,4.1354,4.0295,4.0598,228300.0],["2006-06-27",4.0799,4.1556,3.9589,4.0194,284200.0],["2006-06-28",4.0396,4.1051,3.9891,4.0648,186800.0],["2006-06-29",4.1102,4.2665,4.09,4.2564,245200.0],["2006-06-30",4.2917,4.327,4.2161,4.322,438600.0],["2006-07-03",4.317,4.317,4.2413,4.2968,135600.0],["2006-07-05",4.2463,4.3119,4.1858,4.2766,157300.0],["2006-07-06",4.2161,4.2968,4.1757,4.2161,143000.0],["2006-07-07",4.201,4.201,4.0547,4.0749,213500.0],["2006-07-10",4.0799,4.1959,4.0749,4.1606,156200.0],["2006-07-11",4.1657,4.2716,4.0951,4.2564,159000.0],["2006-07-12",4.2413,4.2716,4.1455,4.1505,135500.0],["2006-07-13",4.1051,4.1354,4.0295,4.0345,177700.0],["2006-07-14",4.0396,4.0598,3.8883,4.0043,162100.0],["2006-07-17",3.9942,4.0345,3.9488,4.0194,111300.0],["2006-07-18",4.0345,4.0799,3.9791,4.0497,150600.0],["2006-07-19",4.0698,4.2363,4.0598,4.085,294900.0],["2006-07-20",4.1001,4.1606,3.9438,3.9488,165800.0],["2006-07-21",3.9538,3.9589,3.853,3.8732,174800.0],["2006-07-24",3.9085,4.09,3.8832,4.085,324600.0],["2006-07-25",4.085,4.2615,4.0396,4.1808,127900.0],["2006-07-26",4.1354,4.1354,3.9639,3.974,237100.0],["2006-07-27",4.0244,4.0749,3.8832,3.8883,156200.0],["2006-07-28",3.9286,4.0295,3.9085,3.974,116100.0],["2006-07-31",3.9791,4.0043,3.9236,3.9236,201500.0],["2006-08-01",3.8883,3.9387,3.8278,3.8328,389600.0],["2006-08-02",3.8631,3.9236,3.737,3.8278,328800.0],["2006-08-03",3.7824,3.8732,3.6714,3.8429,499400.0],["2006-08-04",3.8933,3.9538,3.6966,3.7723,217500.0],["2006-08-07",3.737,3.7622,3.6916,3.7118,303700.0],["2006-08-08",3.7319,3.7824,3.5605,3.5706,257500.0],["2006-08-09",3.5806,3.5806,3.3739,3.384,411500.0],["2006-08-10",3.3436,3.4697,3.3234,3.4344,250900.0],["2006-08-11",3.4142,3.4596,3.3335,3.4344,144600.0],["2006-08-14",3.4294,3.5453,3.4294,3.4747,184700.0],["2006-08-15",3.5252,3.5453,3.4142,3.5302,255800.0],["2006-08-16",3.5605,3.5857,3.4344,3.4747,344100.0],["2006-08-17",3.4747,3.5504,3.4445,3.5201,111900.0],["2006-08-18",3.5201,3.5403,3.4697,3.505,1393600.0],["2006-08-21",3.4798,3.5302,3.4546,3.4949,219400.0],["2006-08-22",3.4798,3.5201,3.4596,3.51,134700.0],["2006-08-23",3.5302,3.5605,3.3941,3.3941,218500.0],["2006-08-24",3.4041,3.4697,3.3941,3.4697,779000.0],["2006-08-25",3.4495,3.5353,3.4495,3.505,123300.0],["2006-08-28",3.51,3.5554,3.4949,3.5453,203400.0],["2006-08-29",3.5554,3.621,3.4899,3.616,213400.0],["2006-08-30",3.616,3.742,3.5807,3.7319,374900.0],["2006-08-31",3.742,3.7622,3.7269,3.7471,238000.0],["2006-09-01",3.7672,3.8025,3.742,3.7773,124300.0],["2006-09-05",3.7824,3.8076,3.742,3.7975,264700.0],["2006-09-06",3.7521,3.8025,3.742,3.7521,323100.0],["2006-09-07",3.7269,3.7975,3.7017,3.737,123600.0],["2006-09-08",3.7319,3.7622,3.7219,3.7471,232700.0],["2006-09-11",3.737,3.7824,3.7168,3.742,148000.0],["2006-09-12",3.742,3.9236,3.742,3.8933,426800.0],["2006-09-13",3.8832,3.9135,3.8278,3.8479,150600.0],["2006-09-14",3.8227,3.8883,3.8227,3.8782,77700.0],["2006-09-15",3.8782,3.8883,3.7773,3.7773,390300.0],["2006-09-18",3.7521,3.8076,3.7118,3.7572,249000.0],["2006-09-19",3.7521,3.7925,3.6916,3.7269,385800.0],["2006-09-20",3.7319,3.8328,3.7319,3.7773,389400.0],["2006-09-21",3.7824,3.7925,3.7269,3.7521,243400.0],["2006-09-22",3.7269,3.7521,3.7017,3.737,216500.0],["2006-09-25",3.737,3.8227,3.7319,3.8026,119900.0],["2006-09-26",3.8076,3.8379,3.7672,3.7824,291200.0],["2006-09-27",3.7572,3.7874,3.7521,3.7723,224500.0],["2006-09-28",3.7723,3.7773,3.7471,3.7572,212900.0],["2006-09-29",3.7572,3.7925,3.7471,3.7521,261200.0],["2006-10-02",3.7521,3.7622,3.6462,3.6613,379800.0],["2006-10-03",3.6664,3.7521,3.6563,3.6815,366700.0],["2006-10-04",3.6563,3.7219,3.6311,3.6866,329500.0],["2006-10-05",3.6815,3.742,3.6563,3.7269,212200.0],["2006-10-06",3.7017,3.7572,3.6966,3.7269,509800.0],["2006-10-09",3.7118,3.7319,3.6563,3.7269,309900.0],["2006-10-10",3.7319,3.7471,3.6664,3.7269,179500.0],["2006-10-11",3.7269,3.7319,3.6462,3.6916,124800.0],["2006-10-12",3.7168,3.7723,3.7067,3.7572,237100.0],["2006-10-13",3.7319,3.7874,3.7219,3.7521,323300.0],["2006-10-16",3.742,3.7672,3.7269,3.7319,158800.0],["2006-10-17",3.6966,3.7319,3.6664,3.7319,120300.0],["2006-10-18",3.7521,3.7572,3.6866,3.7219,116100.0],["2006-10-19",3.7067,3.7319,3.6815,3.7319,129800.0],["2006-10-20",3.7319,3.7319,3.6866,3.7118,169000.0],["2006-10-23",3.6866,3.7319,3.6765,3.6916,76400.0],["2006-10-24",3.6815,3.7118,3.6311,3.6815,68600.0],["2006-10-25",3.6714,3.7118,3.621,3.6866,124600.0],["2006-10-26",3.7118,3.7672,3.6815,3.7672,311100.0],["2006-10-27",3.7622,3.7622,3.6361,3.6714,187500.0],["2006-10-30",3.6412,3.7824,3.6109,3.7773,208400.0],["2006-10-31",3.7622,3.8126,3.6714,3.7017,119100.0],["2006-11-01",3.7269,3.742,3.5252,3.5302,247600.0],["2006-11-02",3.4798,3.6563,3.4596,3.5958,206600.0],["2006-11-03",3.616,3.6815,3.6059,3.616,182000.0],["2006-11-06",3.621,3.6513,3.6059,3.6311,177500.0],["2006-11-07",3.621,3.6462,3.5151,3.5302,206700.0],["2006-11-08",3.505,3.6412,3.4596,3.6109,703000.0],["2006-11-09",3.616,3.616,3.5504,3.616,349500.0],["2006-11-10",3.6008,3.6311,3.5807,3.621,392200.0],["2006-11-13",3.621,3.6563,3.5907,3.6361,204100.0],["2006-11-14",3.6412,3.6815,3.6059,3.6765,282800.0],["2006-11-15",3.6815,3.6966,3.6714,3.6916,291400.0],["2006-11-16",3.7067,3.7471,3.6815,3.7471,597500.0],["2006-11-17",3.742,3.742,3.7067,3.7319,325600.0],["2006-11-20",3.7168,3.737,3.7168,3.737,334800.0],["2006-11-21",3.7319,3.7471,3.7219,3.737,253900.0],["2006-11-22",3.7471,3.7672,3.7269,3.7521,356500.0],["2006-11-24",3.7118,3.7471,3.7067,3.7269,151500.0],["2006-11-27",3.7017,3.737,3.6059,3.6714,278000.0],["2006-11-28",3.6664,3.6765,3.5857,3.6109,387300.0],["2006-11-29",3.6462,3.737,3.6008,3.6008,350800.0],["2006-11-30",3.6008,3.6513,3.5907,3.6109,304600.0],["2006-12-01",3.6008,3.7269,3.6008,3.7168,266800.0],["2006-12-04",3.737,3.8177,3.7067,3.8177,366700.0],["2006-12-05",3.8379,3.8933,3.7874,3.8076,250700.0],["2006-12-06",3.7925,3.8227,3.7572,3.7572,230800.0],["2006-12-07",3.8328,3.9085,3.7925,3.8429,391000.0],["2006-12-08",3.8429,3.9387,3.7975,3.9236,591700.0],["2006-12-11",3.9085,4.0446,3.8933,4.0043,495100.0],["2006-12-12",4.0144,4.0144,3.9337,3.969,200200.0],["2006-12-13",3.9992,4.0194,3.9387,4.0043,366500.0],["2006-12-14",4.0144,4.0799,3.9589,3.9891,253300.0],["2006-12-15",4.0497,4.085,3.9942,4.0245,347900.0],["2006-12-18",4.0244,4.09,3.9891,4.0345,260500.0],["2006-12-19",4.0295,4.0749,4.0093,4.0547,140500.0],["2006-12-20",4.0597,4.1505,4.0194,4.1051,258800.0],["2006-12-21",4.1102,4.1455,4.0598,4.1102,260400.0],["2006-12-22",4.1152,4.1354,4.0648,4.1051,148600.0],["2006-12-26",4.085,4.1808,4.0446,4.1657,139600.0],["2006-12-27",4.1858,4.2363,4.1505,4.1909,228900.0],["2006-12-28",4.1808,4.2514,4.1556,4.206,208900.0],["2006-12-29",4.1959,4.206,4.085,4.1455,404000.0],["2007-01-03",4.1657,4.2262,4.0598,4.1001,225900.0],["2007-01-04",4.09,4.1102,3.9992,4.09,203400.0],["2007-01-05",4.0648,4.085,3.9639,3.969,272900.0],["2007-01-08",3.9236,4.085,3.9085,3.9891,413900.0],["2007-01-09",3.9841,3.9992,3.9185,3.9538,387900.0],["2007-01-10",3.9286,3.969,3.8984,3.9538,198600.0],["2007-01-11",3.9589,4.0093,3.9185,3.9438,280300.0],["2007-01-12",3.9135,4.0144,3.9135,4.0093,377200.0],["2007-01-16",4.0345,4.1102,4.0194,4.0648,333700.0],["2007-01-17",4.0446,4.0951,4.0093,4.0497,318300.0],["2007-01-18",4.0345,4.0547,3.9387,3.9639,162700.0],["2007-01-19",3.969,4.0194,3.9387,4.0093,129300.0],["2007-01-22",4.0144,4.0144,3.9085,3.9337,200000.0],["2007-01-23",3.9185,3.9589,3.9185,3.9387,198500.0],["2007-01-24",3.9387,3.9791,3.9135,3.9589,185200.0],["2007-01-25",3.9538,3.9589,3.8328,3.8631,169700.0],["2007-01-26",3.858,3.9488,3.858,3.9387,155000.0],["2007-01-29",3.9387,4.0598,3.9337,3.9538,248400.0],["2007-01-30",3.974,3.9992,3.9488,3.9942,212400.0],["2007-01-31",3.9841,4.0497,3.9589,4.0345,180200.0],["2007-02-01",4.0345,4.0345,3.9589,3.974,103700.0],["2007-02-02",3.9841,4.0093,3.9438,3.9992,92600.0],["2007-02-05",3.9841,3.9992,3.9387,3.969,137900.0],["2007-02-06",3.9841,4.0093,3.9286,3.9589,146100.0],["2007-02-07",3.9639,4.0295,3.9538,3.9891,89900.0],["2007-02-08",3.9791,4.0446,3.9488,4.0446,555100.0],["2007-02-09",4.0093,4.1051,3.9891,4.0598,359900.0],["2007-02-12",4.085,4.0951,4.0144,4.0799,226400.0],["2007-02-13",4.0799,4.1606,4.0547,4.1455,187500.0],["2007-02-14",4.1404,4.211,4.1354,4.1707,558800.0],["2007-02-15",4.1606,4.1959,4.1404,4.1909,212800.0],["2007-02-16",4.1909,4.327,4.1354,4.2816,1681700.0],["2007-02-20",4.2817,4.4178,4.2463,4.4178,418500.0],["2007-02-21",4.3876,4.4481,4.3422,4.4329,355600.0],["2007-02-22",4.3876,4.4884,4.3371,4.4229,520900.0],["2007-02-23",4.4229,4.6851,4.3876,4.67,1447000.0],["2007-02-26",4.67,5.0381,4.67,4.8112,1311200.0],["2007-02-27",4.3876,4.6801,4.1959,4.3926,1180700.0],["2007-02-28",4.3724,4.5893,4.327,4.554,1496100.0],["2007-03-01",4.5136,4.5742,4.3724,4.5742,1186600.0],["2007-03-02",4.554,4.6195,4.4834,4.5691,1184100.0],["2007-03-05",4.2363,4.6044,4.2363,4.5338,1216700.0],["2007-03-06",4.5641,4.5994,4.4884,4.5641,617300.0],["2007-03-07",4.5439,4.5439,4.4481,4.4834,373500.0],["2007-03-08",4.5288,4.559,4.4279,4.4884,827300.0],["2007-03-09",4.5036,4.5288,4.4279,4.5086,313100.0],["2007-03-12",4.5086,4.5994,4.4834,4.5893,440500.0],["2007-03-13",4.559,4.5641,4.4128,4.4935,402700.0],["2007-03-14",4.4682,4.5237,4.3472,4.4935,659200.0],["2007-03-15",4.4985,4.5742,4.438,4.4733,216300.0],["2007-03-16",4.4783,4.4783,4.3825,4.4128,440500.0],["2007-03-19",4.438,4.5136,4.4128,4.438,241300.0],["2007-03-20",4.4178,4.4682,4.4027,4.4531,155600.0],["2007-03-21",4.4481,4.6397,4.4229,4.6397,368600.0],["2007-03-22",4.5489,4.6397,4.5389,4.6246,459100.0],["2007-03-23",4.6397,4.6599,4.5338,4.6296,383300.0],["2007-03-26",4.6195,4.6649,4.5489,4.6599,226500.0],["2007-03-27",4.6296,4.6599,4.5893,4.6296,446000.0],["2007-03-28",4.6095,4.6347,4.5641,4.6044,723200.0],["2007-03-29",4.6448,4.6599,4.5338,4.5742,589500.0],["2007-03-30",4.5893,4.7103,4.5691,4.7103,333600.0],["2007-04-02",4.7103,4.7103,4.5641,4.6801,448500.0],["2007-04-03",4.7103,4.8919,4.6851,4.8767,882800.0],["2007-04-04",4.8919,4.9675,4.8667,4.9675,426200.0],["2007-04-05",4.9574,5.0028,4.8919,4.9776,270100.0],["2007-04-09",4.9877,5.0583,4.9171,5.0381,328600.0],["2007-04-10",5.0331,5.2348,5.0129,5.1592,457100.0],["2007-04-11",5.1692,5.2146,5.0936,5.1188,375500.0],["2007-04-12",5.0986,5.1138,5.028,5.0432,842300.0],["2007-04-13",5.0381,5.0734,5.0028,5.0684,628300.0],["2007-04-16",5.0936,5.139,5.0381,5.0785,476000.0],["2007-04-17",5.0734,5.0886,5.0482,5.0734,486900.0],["2007-04-18",5.0432,5.0533,5.0129,5.0533,545200.0],["2007-04-19",5.0028,5.1087,4.9726,5.0583,363300.0],["2007-04-20",5.1592,5.2146,5.0734,5.1339,294900.0],["2007-04-23",5.0986,5.0986,4.9675,5.023,845500.0],["2007-04-24",5.0079,5.0886,4.9877,5.0684,503500.0],["2007-04-25",5.0936,5.2197,5.0583,5.1995,303200.0],["2007-04-26",5.144,5.144,5.0633,5.1138,604900.0],["2007-04-27",5.0986,5.1239,5.0432,5.0583,273800.0],["2007-04-30",5.0432,5.0835,4.9423,4.9473,379100.0],["2007-05-01",4.9574,5.0381,4.9373,5.018,528300.0],["2007-05-02",5.0432,5.1642,5.0432,5.0835,623500.0],["2007-05-03",5.0936,5.1642,5.018,5.0633,487100.0],["2007-05-04",5.023,5.0533,4.7708,4.902,1112400.0],["2007-05-07",4.8919,4.9272,4.8465,4.907,495100.0],["2007-05-08",4.902,4.9776,4.8767,4.9625,355500.0],["2007-05-09",4.9272,4.9827,4.8919,4.9675,342600.0],["2007-05-10",4.9322,4.9625,4.8616,4.8767,504000.0],["2007-05-11",4.912,5.0432,4.8868,4.9171,871100.0],["2007-05-14",4.9221,4.9574,4.8213,4.8667,579600.0],["2007-05-15",4.8767,4.8969,4.7809,4.786,834000.0],["2007-05-16",4.8061,4.8767,4.7557,4.8414,686000.0],["2007-05-17",4.8263,4.8969,4.8061,4.8263,1060000.0],["2007-05-18",4.8465,4.8515,4.7759,4.8162,843400.0],["2007-05-21",4.8011,4.8767,4.7809,4.8162,890400.0],["2007-05-22",4.7961,4.8566,4.7204,4.7658,935600.0],["2007-05-23",4.7658,4.8112,4.6901,4.7305,839300.0],["2007-05-24",4.7204,4.8011,4.6649,4.67,1189400.0],["2007-05-25",4.7002,4.7204,4.67,4.7154,484500.0],["2007-05-29",4.7406,4.7961,4.7406,4.791,374900.0],["2007-05-30",4.791,5.028,4.7406,5.018,1472500.0],["2007-05-31",5.0684,5.1793,5.0432,5.139,795600.0],["2007-06-01",5.1339,5.2449,5.1339,5.1743,757100.0],["2007-06-04",5.4063,5.4063,5.139,5.2348,404600.0],["2007-06-05",5.2197,5.2348,5.139,5.1743,480000.0],["2007-06-06",5.1289,5.1995,5.1239,5.1894,199300.0],["2007-06-07",5.1743,5.2752,5.1289,5.2499,680000.0],["2007-06-08",5.2197,5.2752,5.1894,5.2146,316600.0],["2007-06-11",5.2197,5.2802,5.1339,5.2449,161600.0],["2007-06-12",5.2247,5.2701,5.1844,5.2247,270400.0],["2007-06-13",5.2298,5.3105,5.1844,5.2802,402100.0],["2007-06-14",5.2953,5.3407,5.2752,5.2953,523200.0],["2007-06-15",5.371,5.4264,5.3004,5.3458,509500.0],["2007-06-18",5.3458,5.4416,5.2953,5.4113,363600.0],["2007-06-19",5.3811,5.3962,5.3155,5.376,254900.0],["2007-06-20",5.3962,5.4063,5.1894,5.1945,266300.0],["2007-06-21",5.1642,5.2449,5.1037,5.2247,250000.0],["2007-06-22",5.2046,5.2701,5.1844,5.2348,377500.0],["2007-06-25",5.2348,5.2348,5.0936,5.1239,310000.0],["2007-06-26",5.1541,5.1894,5.0734,5.1239,207800.0],["2007-06-27",5.0986,5.2752,4.9927,5.255,245300.0],["2007-06-28",5.26,5.3861,5.2348,5.3105,206600.0],["2007-06-29",5.3458,5.4214,5.255,5.26,256000.0],["2007-07-02",5.2953,5.3105,5.2449,5.2701,350100.0],["2007-07-03",5.2802,5.2953,5.26,5.2903,102800.0],["2007-07-05",5.2852,5.3155,5.255,5.3155,170000.0],["2007-07-06",5.3105,5.3205,5.2651,5.2651,199400.0],["2007-07-09",5.2651,5.3911,5.255,5.376,263700.0],["2007-07-10",5.3256,5.3962,5.2701,5.2802,294800.0],["2007-07-11",5.3105,5.4466,5.2852,5.3811,369000.0],["2007-07-12",5.4264,5.5677,5.4012,5.5576,342600.0],["2007-07-13",5.5576,5.6231,5.5424,5.5878,184500.0],["2007-07-16",5.5626,5.6736,5.4668,5.5223,297800.0],["2007-07-17",5.5424,5.608,5.492,5.5021,241100.0],["2007-07-18",5.4668,5.492,5.3306,5.4416,279800.0],["2007-07-19",5.492,5.5677,5.492,5.5223,153800.0],["2007-07-20",5.5122,5.5122,5.1541,5.26,733400.0],["2007-07-23",5.26,5.5223,5.26,5.3004,376900.0],["2007-07-24",5.2197,5.255,5.0331,5.0533,685800.0],["2007-07-25",5.0886,5.2096,5.0835,5.2096,583900.0],["2007-07-26",5.1087,5.1289,4.9524,5.0432,830000.0],["2007-07-27",5.018,5.0936,4.8314,4.8515,837200.0],["2007-07-30",4.8414,4.8919,4.6901,4.8616,325300.0],["2007-07-31",4.902,4.912,4.7002,4.7204,355900.0],["2007-08-01",4.6952,4.7708,4.5742,4.675,385100.0],["2007-08-02",4.6599,4.7406,4.5943,4.6145,472600.0],["2007-08-03",4.9675,4.9726,4.5742,4.5943,974500.0],["2007-08-06",4.6044,4.6347,4.1808,4.443,1022100.0],["2007-08-07",4.4077,4.5338,4.2363,4.2665,1062600.0],["2007-08-08",4.2867,4.3876,4.201,4.2363,1361200.0],["2007-08-09",4.1102,4.2363,3.7168,4.2211,1466100.0],["2007-08-10",4.1606,4.3775,4.0749,4.1858,1412500.0],["2007-08-13",4.2363,4.3724,4.1606,4.2716,1266500.0],["2007-08-14",4.2817,4.2968,4.1051,4.1152,530400.0],["2007-08-15",4.1203,4.2413,4.085,4.1102,571100.0],["2007-08-16",4.1001,4.2262,4.0345,4.1354,970100.0],["2007-08-17",4.1909,4.5691,4.1909,4.4178,1063100.0],["2007-08-20",4.4128,4.4632,4.2867,4.4077,1125600.0],["2007-08-21",4.4128,4.5136,4.3876,4.4632,699800.0],["2007-08-22",4.4884,4.6195,4.4682,4.5842,879200.0],["2007-08-23",4.5893,4.6649,4.5389,4.5742,382400.0],["2007-08-24",4.5691,4.6851,4.5439,4.6145,502500.0],["2007-08-27",4.5893,4.675,4.5893,4.6296,494200.0],["2007-08-28",4.5943,4.6195,4.443,4.4481,530500.0],["2007-08-29",4.4935,4.554,4.4077,4.554,665500.0],["2007-08-30",4.4985,4.5842,4.4632,4.4733,410400.0],["2007-08-31",4.4935,4.6448,4.4935,4.5439,641400.0],["2007-09-04",4.5439,4.7002,4.5187,4.6397,448100.0],["2007-09-05",4.6044,4.7103,4.6044,4.7002,613200.0],["2007-09-06",4.7002,4.7154,4.6347,4.6397,404200.0],["2007-09-07",4.5691,4.6649,4.5641,4.5893,497600.0],["2007-09-10",4.8314,4.9171,4.5439,4.6246,343200.0],["2007-09-11",4.6498,4.7002,4.5994,4.6448,267700.0],["2007-09-12",4.6347,4.7053,4.5994,4.6095,239400.0],["2007-09-13",4.6347,4.6801,4.6145,4.6195,244300.0],["2007-09-14",4.5691,4.675,4.5389,4.6246,305900.0],["2007-09-17",4.6195,4.6498,4.4935,4.5288,640600.0],["2007-09-18",4.5439,4.7103,4.5086,4.675,361900.0],["2007-09-19",4.7355,4.9373,4.7355,4.8414,384400.0],["2007-09-20",4.8263,4.8919,4.791,4.8364,289000.0],["2007-09-21",4.8767,4.9373,4.8112,4.8162,428400.0],["2007-09-24",4.8061,4.8818,4.7305,4.7456,183200.0],["2007-09-25",4.7254,4.786,4.675,4.7507,122400.0],["2007-09-26",4.786,4.8515,4.7002,4.8061,203900.0],["2007-09-27",4.8162,4.8566,4.7456,4.7809,254800.0],["2007-09-28",4.7658,4.8112,4.6347,4.6498,187900.0],["2007-10-01",4.6599,5.0028,4.6599,4.9827,556800.0],["2007-10-02",4.9927,5.1087,4.9423,5.0785,308200.0],["2007-10-03",5.0331,5.1037,4.912,5.0633,491700.0],["2007-10-04",5.0633,5.1188,5.0129,5.1087,162000.0],["2007-10-05",5.1793,5.4012,5.1087,5.3256,362700.0],["2007-10-08",5.2953,5.2953,5.0734,5.0936,237500.0],["2007-10-09",5.0986,5.2953,5.028,5.2953,222000.0],["2007-10-10",5.2953,5.2953,5.0331,5.139,416900.0],["2007-10-11",5.1692,5.1894,4.9726,5.0381,409200.0],["2007-10-12",5.0331,5.0886,5.023,5.0381,314400.0],["2007-10-15",5.0331,5.0886,4.9221,4.9473,356300.0],["2007-10-16",4.9423,5.0331,4.912,4.9272,220900.0],["2007-10-17",4.9776,4.9827,4.7759,4.8465,327500.0],["2007-10-18",4.8263,4.9675,4.8011,4.9675,207700.0],["2007-10-19",4.9574,4.9675,4.7355,4.7708,358200.0],["2007-10-22",4.7053,4.9726,4.7053,4.9423,209000.0],["2007-10-23",4.9877,5.0381,4.8414,4.9726,268100.0],["2007-10-24",4.9423,4.9927,4.8515,4.9423,232500.0],["2007-10-25",4.9675,5.0583,4.8919,4.9272,232200.0],["2007-10-26",4.9776,4.9776,4.6801,4.7154,656200.0],["2007-10-29",4.7305,4.7456,4.5489,4.5943,476600.0],["2007-10-30",4.5842,4.6498,4.4783,4.5187,573400.0],["2007-10-31",4.5288,4.6851,4.4834,4.5893,506200.0],["2007-11-01",4.5086,4.554,4.3876,4.4531,654200.0],["2007-11-02",4.2867,4.3069,3.6613,3.7572,2953600.0],["2007-11-05",3.6613,3.8278,3.6563,3.7824,1273500.0],["2007-11-06",3.7824,3.8782,3.7219,3.8631,763300.0],["2007-11-07",3.8126,3.8177,3.6714,3.6966,658400.0],["2007-11-08",3.6815,3.7168,3.5151,3.6412,945800.0],["2007-11-09",3.5958,3.6311,3.4092,3.5151,754700.0],["2007-11-12",3.505,3.5403,3.4697,3.51,473800.0],["2007-11-13",3.5353,3.5706,3.4596,3.5302,412500.0],["2007-11-14",3.5403,3.5453,3.4041,3.4445,483800.0],["2007-11-15",3.4344,3.5151,3.3789,3.4142,441500.0],["2007-11-16",3.4243,3.7168,3.3789,3.6966,1558600.0],["2007-11-19",3.6462,3.737,3.6412,3.6815,688400.0],["2007-11-20",3.6765,3.7471,3.6059,3.6815,495000.0],["2007-11-21",3.6664,3.8732,3.6664,3.8429,465800.0],["2007-11-23",3.858,4.0396,3.853,3.9589,183600.0],["2007-11-26",3.9488,4.0396,3.742,3.7521,347100.0],["2007-11-27",3.7723,3.8681,3.7319,3.7521,273500.0],["2007-11-28",3.8076,4.2867,3.742,4.0345,547700.0],["2007-11-29",4.0244,4.0497,3.7572,3.853,287100.0],["2007-11-30",3.9438,3.9841,3.7017,3.7723,477200.0],["2007-12-03",3.7521,3.9236,3.7168,3.8782,329800.0],["2007-12-04",3.8227,3.8227,3.6311,3.6613,516300.0],["2007-12-05",3.7319,3.8025,3.7118,3.7723,441400.0],["2007-12-06",3.7622,3.858,3.742,3.8379,260900.0],["2007-12-07",3.858,3.858,3.7824,3.8278,213300.0],["2007-12-10",3.8278,3.9034,3.7672,3.8076,172900.0],["2007-12-11",3.8278,3.9034,3.7017,3.7269,358300.0],["2007-12-12",3.7824,3.858,3.6563,3.7269,292800.0],["2007-12-13",3.6815,3.7521,3.6563,3.7168,206400.0],["2007-12-14",3.6513,3.7319,3.6412,3.6563,214600.0],["2007-12-17",3.6462,3.6916,3.6361,3.6563,208600.0],["2007-12-18",3.6966,3.8631,3.6866,3.858,220800.0],["2007-12-19",3.858,3.9337,3.858,3.9034,177300.0],["2007-12-20",3.9538,3.9589,3.8025,3.9488,219300.0],["2007-12-21",4.0144,4.1556,3.9639,4.1102,675600.0],["2007-12-24",4.1606,4.206,4.1253,4.1556,131900.0],["2007-12-26",4.1203,4.2564,4.1152,4.2413,223200.0],["2007-12-27",4.2363,4.2867,4.0144,4.0144,257900.0],["2007-12-28",4.09,4.1304,4.0345,4.085,172400.0],["2007-12-31",4.0396,4.0749,3.8681,3.9488,401300.0],["2008-01-02",3.9286,3.9538,3.7824,3.8429,467500.0],["2008-01-03",3.858,3.9034,3.626,3.6361,418900.0],["2008-01-04",3.5958,3.7269,3.5655,3.6311,453100.0],["2008-01-07",3.6513,3.7118,3.6412,3.6714,361400.0],["2008-01-08",3.6815,3.7622,3.5403,3.616,373800.0],["2008-01-09",3.5554,3.6815,3.4747,3.6664,522500.0],["2008-01-10",3.6361,3.7319,3.616,3.6765,584900.0],["2008-01-11",3.6412,3.6613,3.5151,3.5151,232200.0],["2008-01-14",3.5453,3.5655,3.4445,3.5,403600.0],["2008-01-15",3.4394,3.5353,3.3688,3.4445,341900.0],["2008-01-16",3.4445,3.616,3.3638,3.4949,432900.0],["2008-01-17",3.5201,3.5504,3.3184,3.384,405700.0],["2008-01-18",3.3184,3.389,3.157,3.1722,586500.0],["2008-01-22",3.0662,3.1621,3.0209,3.041,676800.0],["2008-01-23",2.9755,3.1722,2.8998,3.1217,679800.0],["2008-01-24",3.1419,3.3285,3.1318,3.2528,521000.0],["2008-01-25",3.3134,3.5302,3.2932,3.3134,462600.0],["2008-01-28",3.3134,3.51,3.3134,3.4949,413500.0],["2008-01-29",3.5252,3.5403,3.4495,3.4697,290000.0],["2008-01-30",3.4445,3.5655,3.4092,3.4243,325900.0],["2008-01-31",3.3588,3.6008,3.3234,3.5403,432700.0],["2008-02-01",3.5706,3.6765,3.4344,3.5252,282900.0],["2008-02-04",3.5201,3.5302,3.4294,3.4294,287600.0],["2008-02-05",3.3436,3.51,3.3436,3.4294,362600.0],["2008-02-06",3.4596,3.4949,3.3386,3.3537,222100.0],["2008-02-07",3.3487,3.4949,3.3234,3.4344,292300.0],["2008-02-08",3.4243,3.51,3.4092,3.4243,235000.0],["2008-02-11",3.4243,3.4647,3.3436,3.3941,254800.0],["2008-02-12",3.4041,3.4798,3.3941,3.4142,244300.0],["2008-02-13",3.4495,3.4949,3.4243,3.4243,397300.0],["2008-02-14",3.4243,3.5,3.3588,3.389,336800.0],["2008-02-15",3.3588,3.389,3.3083,3.3184,320300.0],["2008-02-19",3.3537,3.3688,3.2629,3.3134,290600.0],["2008-02-20",3.2982,3.3083,3.157,3.1923,435000.0],["2008-02-21",3.2276,3.2276,3.041,3.0461,541000.0],["2008-02-22",3.0662,3.0763,2.9351,2.9654,587300.0],["2008-02-25",2.9654,3.0763,2.9452,3.0713,487700.0],["2008-02-26",3.0461,3.152,3.0461,3.0562,466200.0],["2008-02-27",3.041,3.1268,2.9956,3.0864,285000.0],["2008-02-28",3.0562,3.0713,2.9301,2.9906,414500.0],["2008-02-29",3.0562,3.0763,2.7586,2.925,1023100.0],["2008-03-03",2.92,2.9503,2.804,2.9351,748500.0],["2008-03-04",2.8998,2.9755,2.8595,2.9301,480400.0],["2008-03-05",2.9704,3.1318,2.9402,3.0259,618400.0],["2008-03-06",3.0158,3.0511,2.915,2.925,631900.0],["2008-03-07",2.8847,3.036,2.8847,2.9956,343300.0],["2008-03-10",3.0209,3.0461,2.9553,2.9805,510900.0],["2008-03-11",3.0662,3.1268,3.0209,3.041,542900.0],["2008-03-12",3.0511,3.2125,3.0511,3.0965,2185700.0],["2008-03-13",3.0562,3.157,3.0562,3.1217,674900.0],["2008-03-14",3.157,3.157,3.0158,3.0915,490700.0],["2008-03-17",3.0007,3.2528,2.9805,3.0763,495600.0],["2008-03-18",3.1419,3.3941,3.1419,3.3688,471400.0],["2008-03-19",3.3335,3.4092,3.157,3.1621,392300.0],["2008-03-20",3.1923,3.3285,3.1772,3.2226,1128200.0],["2008-03-24",3.2377,3.4041,3.2125,3.3234,614100.0],["2008-03-25",3.3184,3.4495,3.3033,3.3134,372500.0],["2008-03-26",3.2831,3.4092,3.2478,3.3386,552700.0],["2008-03-27",3.3588,3.4495,3.2831,3.3285,357700.0],["2008-03-28",3.3285,3.384,3.2428,3.2528,407300.0],["2008-03-31",3.268,3.4747,3.268,3.3588,745500.0],["2008-04-01",3.4344,3.5151,3.3941,3.4142,506500.0],["2008-04-02",3.389,3.4596,3.2579,3.3285,1116700.0],["2008-04-03",3.2932,3.3941,3.2932,3.2982,311200.0],["2008-04-04",3.3184,3.3789,3.268,3.2881,272400.0],["2008-04-07",3.3033,3.4193,3.2881,3.3537,355600.0],["2008-04-08",3.3234,3.5605,3.3134,3.5403,488500.0],["2008-04-09",3.5403,3.6008,3.4596,3.4697,272400.0],["2008-04-10",3.4697,3.5655,3.4344,3.5151,230400.0],["2008-04-11",3.4697,3.4848,3.2478,3.2478,322600.0],["2008-04-14",3.2831,3.3436,3.1974,3.2377,421000.0],["2008-04-15",3.2528,3.5151,3.2327,3.505,588400.0],["2008-04-16",3.5353,3.5807,3.4747,3.505,488800.0],["2008-04-17",3.4899,3.5403,3.4546,3.4546,297700.0],["2008-04-18",3.51,3.5504,3.4697,3.5151,352900.0],["2008-04-21",3.4848,3.5201,3.4294,3.4445,284100.0],["2008-04-22",3.4142,3.4344,3.3638,3.4193,412900.0],["2008-04-23",3.389,3.4294,3.2932,3.3638,282300.0],["2008-04-24",3.3991,3.6412,3.3991,3.6361,541400.0],["2008-04-25",3.6513,3.7622,3.6361,3.7017,366800.0],["2008-04-28",3.6866,3.6966,3.4697,3.5655,268400.0],["2008-04-29",3.5706,3.5958,3.5151,3.5353,182900.0],["2008-04-30",3.5504,3.5756,3.4848,3.5252,443500.0],["2008-05-01",3.4798,3.5554,3.4697,3.505,284200.0],["2008-05-02",3.2781,3.3436,2.9301,3.1015,1055500.0],["2008-05-05",3.1318,3.1974,3.0007,3.041,706400.0],["2008-05-06",3.0158,3.0612,2.9603,3.0158,531300.0],["2008-05-07",3.0259,3.0965,3.0057,3.0108,741900.0],["2008-05-08",3.0309,3.041,2.9402,3.0007,222700.0],["2008-05-09",2.9704,3.0259,2.9301,3.0209,335800.0],["2008-05-12",3.0259,3.0259,2.9049,2.9603,419200.0],["2008-05-13",2.9704,2.9755,2.8897,2.9351,303200.0],["2008-05-14",2.9351,2.9553,2.8393,2.8897,346800.0],["2008-05-15",2.8797,2.9099,2.8494,2.8897,164300.0],["2008-05-16",2.9099,2.9099,2.7384,2.7485,400500.0],["2008-05-19",2.7384,2.809,2.6981,2.804,440800.0],["2008-05-20",2.799,2.8443,2.7384,2.8141,217300.0],["2008-05-21",2.8242,2.8494,2.7334,2.7737,430100.0],["2008-05-22",2.7737,2.8746,2.7737,2.8494,312000.0],["2008-05-23",2.8393,2.8443,2.7384,2.7384,147900.0],["2008-05-27",2.7637,2.809,2.7384,2.799,268500.0],["2008-05-28",2.7939,2.8343,2.7082,2.7334,224700.0],["2008-05-29",2.7284,2.8292,2.7183,2.7586,367400.0],["2008-05-30",2.7536,2.7536,2.6729,2.6931,246500.0],["2008-06-02",2.688,2.8242,2.683,2.7485,320600.0],["2008-06-03",2.7485,2.809,2.7233,2.7384,595200.0],["2008-06-04",2.7334,2.7889,2.7031,2.7637,295600.0],["2008-06-05",2.7637,2.9301,2.7637,2.915,484900.0],["2008-06-06",2.804,2.804,2.2493,2.3753,1089500.0],["2008-06-09",2.4207,2.4207,2.2694,2.2846,476300.0],["2008-06-10",2.2644,2.3703,2.2644,2.3199,363800.0],["2008-06-11",2.3098,2.3552,2.2089,2.2593,438100.0],["2008-06-12",2.2493,2.3753,2.2493,2.3451,308700.0],["2008-06-13",2.3652,2.4964,2.3652,2.4106,534600.0],["2008-06-16",2.4056,2.4409,2.3652,2.4106,436800.0],["2008-06-17",2.3804,2.4308,2.3703,2.3753,398800.0],["2008-06-18",2.3703,2.3703,2.2341,2.3199,264400.0],["2008-06-19",2.3098,2.3703,2.2593,2.3148,195400.0],["2008-06-20",2.3098,2.3098,2.1333,2.1585,496000.0],["2008-06-23",2.1686,2.219,2.1282,2.1333,272000.0],["2008-06-24",2.1181,2.1333,2.0425,2.0576,256700.0],["2008-06-25",2.0475,2.1131,2.0223,2.0425,273400.0],["2008-06-26",2.0072,2.0374,1.9567,1.9719,407300.0],["2008-06-27",1.9719,2.0072,1.8458,1.9719,745400.0],["2008-06-30",1.9769,2.098,1.9416,2.0274,539200.0],["2008-07-01",1.9971,2.0374,1.9063,1.9719,267000.0],["2008-07-02",1.9668,2.0173,1.6844,1.6844,618200.0],["2008-07-03",1.7298,1.7601,1.639,1.6995,264900.0],["2008-07-07",1.7147,1.7248,1.639,1.6693,306100.0],["2008-07-08",1.6743,1.7601,1.634,1.75,430400.0],["2008-07-09",1.755,1.7651,1.6895,1.6995,235200.0],["2008-07-10",1.7046,2.0122,1.7046,1.7651,519300.0],["2008-07-11",1.7449,1.7903,1.7096,1.7702,295600.0],["2008-07-14",1.7853,1.7853,1.7248,1.7702,338300.0],["2008-07-15",1.7248,1.7853,1.7046,1.7298,330000.0],["2008-07-16",1.7399,1.7853,1.6995,1.7349,523000.0],["2008-07-17",1.7349,1.7449,1.6037,1.639,768600.0],["2008-07-18",1.6491,1.6844,1.5886,1.6441,407200.0],["2008-07-21",1.6542,1.6895,1.6289,1.6642,261800.0],["2008-07-22",1.6592,1.7349,1.5936,1.6542,653900.0],["2008-07-23",1.6542,1.6693,1.6037,1.6037,741800.0],["2008-07-24",1.6037,1.6491,1.5987,1.6138,369300.0],["2008-07-25",1.634,1.6491,1.5936,1.6138,358400.0],["2008-07-28",1.6037,1.6642,1.5785,1.6239,464500.0],["2008-07-29",1.634,1.6642,1.5936,1.6239,665400.0],["2008-07-30",1.634,1.6491,1.5684,1.5936,505900.0],["2008-07-31",1.5735,1.6441,1.5735,1.5936,359400.0],["2008-08-01",1.5987,1.6441,1.4776,1.5785,459900.0],["2008-08-04",1.5735,1.5735,1.513,1.5281,270200.0],["2008-08-05",1.5634,1.5785,1.5029,1.523,432900.0],["2008-08-06",1.523,1.5634,1.518,1.5382,479300.0],["2008-08-07",1.4877,1.6138,1.3516,1.4978,1021400.0],["2008-08-08",1.4928,1.5432,1.4776,1.5079,332400.0],["2008-08-11",1.5029,1.8055,1.5029,1.7903,494100.0],["2008-08-12",1.7702,1.8458,1.7096,1.7197,871200.0],["2008-08-13",1.7197,1.7903,1.7147,1.7601,435400.0],["2008-08-14",1.7399,1.8357,1.7399,1.8256,208000.0],["2008-08-15",1.8256,1.8256,1.7399,1.7954,311900.0],["2008-08-18",1.7954,1.8256,1.6743,1.8256,339700.0],["2008-08-19",1.7802,1.7853,1.6189,1.634,210000.0],["2008-08-20",1.639,1.6743,1.5936,1.5936,414200.0],["2008-08-21",1.5936,1.5987,1.5483,1.5634,368600.0],["2008-08-22",1.5785,1.6542,1.5785,1.6239,325300.0],["2008-08-25",1.6088,1.6138,1.5382,1.5634,225500.0],["2008-08-26",1.5583,1.6138,1.5432,1.5936,161900.0],["2008-08-27",1.5785,1.639,1.5785,1.6037,183500.0],["2008-08-28",1.6088,1.6895,1.5987,1.6844,259600.0],["2008-08-29",1.6693,1.6794,1.5785,1.6138,269900.0],["2008-09-02",1.6592,1.6844,1.5785,1.6037,288800.0],["2008-09-03",1.5936,1.6037,1.4928,1.5583,457400.0],["2008-09-04",1.5432,1.5432,1.4726,1.4776,193100.0],["2008-09-05",1.4726,1.518,1.4121,1.4928,225300.0],["2008-09-08",1.5785,1.6037,1.5432,1.5836,248500.0],["2008-09-09",1.5886,1.6693,1.5886,1.5987,321700.0],["2008-09-10",1.6491,1.6945,1.6138,1.6642,580500.0],["2008-09-11",1.6441,1.6491,1.5735,1.6138,175100.0],["2008-09-12",1.5987,1.5987,1.5432,1.5785,161100.0],["2008-09-15",1.5432,1.6844,1.4726,1.4877,235300.0],["2008-09-16",1.5029,1.6289,1.4625,1.6037,423600.0],["2008-09-17",1.5634,1.5735,1.4625,1.4625,304500.0],["2008-09-18",1.5331,1.5886,1.4978,1.5886,500500.0],["2008-09-19",1.6693,1.7651,1.6037,1.7298,931300.0],["2008-09-22",1.7147,1.7702,1.5382,1.5583,210500.0],["2008-09-23",1.5684,1.5684,1.4676,1.4776,206500.0],["2008-09-24",1.4877,1.518,1.4272,1.4272,197900.0],["2008-09-25",1.4524,1.4524,1.4121,1.4171,163700.0],["2008-09-26",1.3869,1.4222,1.3617,1.3818,200600.0],["2008-09-29",1.3566,1.3869,1.3264,1.3314,188800.0],["2008-09-30",1.3516,1.3869,1.3163,1.3566,235000.0],["2008-10-01",1.3415,1.3415,1.3011,1.3112,94500.0],["2008-10-02",1.3062,1.3163,1.2608,1.2759,297200.0],["2008-10-03",1.3011,1.3516,1.2507,1.2507,458800.0],["2008-10-06",1.2154,1.4373,1.1851,1.2457,486400.0],["2008-10-07",1.2709,1.3062,1.1095,1.1095,355000.0],["2008-10-08",1.054,1.0843,0.9481,0.9532,300600.0],["2008-10-09",0.9834,0.9935,0.7968,0.7968,455300.0],["2008-10-10",0.8069,0.9784,0.6556,0.9078,371500.0],["2008-10-13",0.9733,1.049,0.8573,0.9078,122000.0],["2008-10-14",0.9481,0.9481,0.7716,0.7968,166600.0],["2008-10-15",0.7918,0.8372,0.6808,0.6859,132400.0],["2008-10-16",0.6657,0.8624,0.6203,0.8422,245300.0],["2008-10-17",0.7716,0.9027,0.7716,0.8876,403400.0],["2008-10-20",0.8977,0.8977,0.7968,0.8573,143200.0],["2008-10-21",0.8372,0.8523,0.7766,0.8069,132300.0],["2008-10-22",0.7968,0.8069,0.696,0.7212,186800.0],["2008-10-23",0.7262,0.7262,0.6153,0.6455,197300.0],["2008-10-24",0.5951,0.6254,0.585,0.6001,131000.0],["2008-10-27",0.6001,0.7413,0.5144,0.6102,138800.0],["2008-10-28",0.5497,1.6995,0.5043,1.5987,210800.0],["2008-10-29",1.6642,1.6642,0.9834,1.1599,576400.0],["2008-10-30",1.1599,1.1599,0.8573,1.0036,407600.0],["2008-10-31",0.9834,1.0187,0.8826,0.9532,362200.0],["2008-11-03",0.9582,1.0692,0.9279,1.0238,247200.0],["2008-11-04",1.0742,1.2255,0.9985,1.0843,193300.0],["2008-11-05",1.17,1.17,0.9229,0.9229,126700.0],["2008-11-06",0.9279,0.9279,0.4942,0.5951,538200.0],["2008-11-07",0.6052,0.6909,0.6052,0.6808,208500.0],["2008-11-10",0.6909,0.7212,0.5547,0.5699,269900.0],["2008-11-11",0.5598,0.6052,0.4236,0.4388,192400.0],["2008-11-12",0.4539,0.5245,0.3682,0.3682,296800.0],["2008-11-13",0.4287,0.5043,0.3429,0.4085,425700.0],["2008-11-14",0.348,0.4236,0.348,0.353,157000.0],["2008-11-17",0.353,0.3782,0.353,0.353,213500.0],["2008-11-18",0.3631,0.3732,0.3429,0.3631,226500.0],["2008-11-19",0.3631,0.3732,0.2774,0.2774,246300.0],["2008-11-20",0.2774,0.353,0.2723,0.2875,155700.0],["2008-11-21",0.2875,0.3782,0.2875,0.353,270000.0],["2008-11-24",0.3581,0.4236,0.353,0.4186,165200.0],["2008-11-25",0.4287,0.4841,0.3278,0.4841,375100.0],["2008-11-26",0.4589,0.4589,0.3177,0.4337,229800.0],["2008-11-28",0.353,0.3984,0.348,0.3883,43900.0],["2008-12-01",0.3732,0.3732,0.3127,0.3127,263300.0],["2008-12-02",0.3228,0.3682,0.3026,0.3379,207400.0],["2008-12-03",0.3026,0.3682,0.2925,0.3429,364800.0],["2008-12-04",0.3076,0.348,0.3026,0.3278,173800.0],["2008-12-05",0.3379,0.3732,0.3379,0.3631,133300.0],["2008-12-08",0.3682,0.3732,0.3026,0.3127,305100.0],["2008-12-09",0.3076,0.353,0.2522,0.2824,1177800.0],["2008-12-10",0.2875,0.3278,0.2875,0.3278,171900.0],["2008-12-11",0.3278,0.353,0.3026,0.3076,127700.0],["2008-12-12",0.3026,0.3984,0.3026,0.3984,253000.0],["2008-12-15",0.3984,0.3984,0.3026,0.3127,212900.0],["2008-12-16",0.3228,0.348,0.3026,0.3278,211600.0],["2008-12-17",0.3278,0.3782,0.3127,0.353,441900.0],["2008-12-18",0.3581,0.3782,0.3228,0.3328,196000.0],["2008-12-19",0.348,0.8422,0.348,0.8422,1082500.0],["2008-12-22",0.7565,0.7565,0.58,0.6707,407500.0],["2008-12-23",0.6808,0.7867,0.6758,0.6808,270400.0],["2008-12-24",0.6859,0.6859,0.5144,0.5144,335900.0],["2008-12-26",0.5194,0.7817,0.5194,0.7111,310800.0],["2008-12-29",0.706,0.7968,0.6556,0.701,129400.0],["2008-12-30",0.7918,0.7918,0.706,0.7565,310600.0],["2008-12-31",0.7413,0.7968,0.7413,0.7867,162200.0],["2009-01-02",0.7766,0.7867,0.7262,0.7666,104700.0],["2009-01-05",0.7716,0.8069,0.6859,0.7615,178500.0],["2009-01-06",0.7413,0.8826,0.6859,0.8473,438400.0],["2009-01-07",0.812,0.8372,0.7413,0.7565,238600.0],["2009-01-08",0.7514,0.7968,0.6859,0.7867,79400.0],["2009-01-09",0.7918,0.7968,0.6909,0.696,120900.0],["2009-01-12",0.696,0.7666,0.6859,0.7313,134800.0],["2009-01-13",0.7161,0.7666,0.706,0.7161,129600.0],["2009-01-14",0.701,0.7262,0.6102,0.6254,225800.0],["2009-01-15",0.6254,0.6254,0.4942,0.5951,667500.0],["2009-01-16",0.5951,0.6506,0.5396,0.6153,106600.0],["2009-01-20",0.5749,0.5901,0.4438,0.4438,116100.0],["2009-01-21",0.4539,0.4539,0.353,0.4135,199800.0],["2009-01-22",0.4085,0.4741,0.3883,0.4388,100600.0],["2009-01-23",0.4438,0.4942,0.3883,0.3883,108100.0],["2009-01-26",0.3883,0.4186,0.3883,0.4135,53900.0],["2009-01-27",0.4186,0.4993,0.4135,0.4942,155400.0],["2009-01-28",0.4589,0.5497,0.4589,0.5346,51200.0],["2009-01-29",0.5043,0.5497,0.4942,0.4942,91900.0],["2009-01-30",0.5043,0.5094,0.4186,0.4236,89500.0],["2009-02-02",0.4135,0.4438,0.3782,0.4236,250500.0],["2009-02-03",0.4236,0.4236,0.3732,0.3934,165200.0],["2009-02-04",0.3883,0.3984,0.3581,0.3631,86900.0],["2009-02-05",0.3581,0.3682,0.3429,0.3581,172900.0],["2009-02-06",0.3581,0.4438,0.353,0.4035,134200.0],["2009-02-09",0.4035,0.4539,0.348,0.3682,210000.0],["2009-02-10",0.3682,0.4186,0.3076,0.3228,166300.0],["2009-02-11",0.3328,0.4085,0.3127,0.353,107300.0],["2009-02-12",0.3429,0.3782,0.2925,0.2975,202600.0],["2009-02-13",0.3026,0.353,0.2824,0.2975,183400.0],["2009-02-17",0.2774,0.3328,0.2572,0.2572,387200.0],["2009-02-18",0.2723,0.3127,0.237,0.237,251300.0],["2009-02-19",0.2421,0.2925,0.237,0.2824,143400.0],["2009-02-20",0.2774,0.3026,0.2673,0.2723,122200.0],["2009-02-23",0.2572,0.2975,0.2017,0.2017,191300.0],["2009-02-24",0.2169,0.2421,0.2017,0.2219,329700.0],["2009-02-25",0.2169,0.2572,0.2118,0.2118,248400.0],["2009-02-26",0.2118,0.232,0.1765,0.1765,173500.0],["2009-02-27",0.2925,0.2925,0.1765,0.1916,329100.0],["2009-03-02",0.1916,0.2169,0.1664,0.1765,366400.0],["2009-03-03",0.1765,0.1765,0.1261,0.1311,221400.0],["2009-03-04",0.1412,0.1563,0.1311,0.1513,261000.0],["2009-03-05",0.1765,0.1816,0.1261,0.1311,218300.0],["2009-03-06",0.1311,0.1311,0.1009,0.1009,500500.0],["2009-03-09",0.1059,0.1513,0.1009,0.121,97100.0],["2009-03-10",0.1311,0.1513,0.1059,0.1109,267300.0],["2009-03-11",0.1059,0.121,0.0958,0.1009,992800.0],["2009-03-12",0.1311,0.1311,0.1009,0.1109,218000.0],["2009-03-13",0.1362,0.1362,0.0958,0.0958,770900.0],["2009-03-16",0.1059,0.121,0.0807,0.0857,1655400.0],["2009-03-17",0.0908,0.1009,0.0605,0.0756,1315700.0],["2009-03-18",0.0958,0.0958,0.0706,0.0756,2122000.0],["2009-03-19",0.0908,0.0958,0.0706,0.0857,1441800.0],["2009-03-20",0.1009,0.1614,0.0958,0.1563,2751900.0],["2009-03-23",0.1765,0.2522,0.1765,0.232,1300300.0],["2009-03-24",0.2774,0.2774,0.1765,0.1816,524200.0],["2009-03-25",0.2169,0.2169,0.1412,0.2068,1368700.0],["2009-03-26",0.2068,0.2118,0.1916,0.2118,346700.0],["2009-03-27",0.2017,0.2118,0.1967,0.1967,220900.0],["2009-03-30",0.1916,0.2017,0.1563,0.1715,297300.0],["2009-03-31",0.1765,0.1967,0.1311,0.1311,406200.0],["2009-04-01",0.1463,0.1916,0.1311,0.1866,600800.0],["2009-04-02",0.2017,0.2219,0.1967,0.2219,803600.0],["2009-04-03",0.2219,0.2522,0.1765,0.1967,466700.0],["2009-04-06",0.2118,0.2219,0.1866,0.2017,563400.0],["2009-04-07",0.2169,0.2169,0.1916,0.1916,288900.0],["2009-04-08",0.1765,0.1916,0.1715,0.1866,294000.0],["2009-04-09",0.1866,0.2017,0.1664,0.2017,273500.0],["2009-04-13",0.1916,0.2017,0.1664,0.1916,468200.0],["2009-04-14",0.1816,0.2068,0.1765,0.1916,238500.0],["2009-04-15",0.2017,0.2068,0.1967,0.2068,362000.0],["2009-04-16",0.2118,0.2219,0.2017,0.2118,396700.0],["2009-04-17",0.2219,0.237,0.2169,0.237,955400.0],["2009-04-20",0.2471,0.2723,0.2269,0.2471,583100.0],["2009-04-21",0.2471,0.2572,0.2169,0.2421,540000.0],["2009-04-22",0.2522,0.2572,0.237,0.2522,301600.0],["2009-04-23",0.2572,0.2673,0.2269,0.237,230400.0],["2009-04-24",0.2522,0.2723,0.232,0.2471,219000.0],["2009-04-27",0.237,0.2421,0.2269,0.232,250100.0],["2009-04-28",0.232,0.2522,0.232,0.2471,252500.0],["2009-04-29",0.2471,0.2622,0.237,0.2522,442400.0],["2009-04-30",0.2522,0.2622,0.2471,0.2572,316800.0],["2009-05-01",0.2522,0.2622,0.2471,0.2522,175400.0],["2009-05-04",0.2572,0.2622,0.2471,0.2522,183700.0],["2009-05-05",0.2572,0.2622,0.2471,0.2522,259000.0],["2009-05-06",0.2572,0.353,0.2471,0.3278,1025300.0],["2009-05-07",0.4186,0.4287,0.3177,0.3429,1262900.0],["2009-05-08",0.348,0.3631,0.3026,0.348,610000.0],["2009-05-11",0.353,0.3581,0.3076,0.3228,264600.0],["2009-05-12",0.3228,0.3278,0.3127,0.3228,116700.0],["2009-05-13",0.3177,0.3278,0.2774,0.2774,297800.0],["2009-05-14",0.2017,0.3177,0.1059,0.2925,344500.0],["2009-05-15",0.3228,0.3228,0.2723,0.2774,631900.0],["2009-05-18",0.2824,0.3026,0.2673,0.2774,700400.0],["2009-05-19",0.3026,0.3026,0.2471,0.2774,336600.0],["2009-05-20",0.2774,0.2925,0.2522,0.2723,458300.0],["2009-05-21",0.2572,0.2774,0.2471,0.2471,439900.0],["2009-05-22",0.2471,0.2774,0.237,0.2421,1294300.0],["2009-05-26",0.2522,0.3127,0.2421,0.3026,3193000.0],["2009-05-27",0.3026,0.3379,0.2572,0.2875,729900.0],["2009-05-28",0.2824,0.2975,0.2522,0.2774,320400.0],["2009-05-29",0.2774,0.2774,0.2269,0.2269,1436500.0],["2009-06-01",0.2471,0.2622,0.237,0.2622,521400.0],["2009-06-02",0.2471,0.2925,0.2471,0.2774,600700.0],["2009-06-03",0.2723,0.2875,0.2723,0.2774,254600.0],["2009-06-04",0.2824,0.2925,0.2723,0.2875,169100.0],["2009-06-05",0.2925,0.2925,0.2774,0.2824,227900.0],["2009-06-08",0.2824,0.2925,0.2774,0.2875,176900.0],["2009-06-09",0.2925,0.3076,0.2673,0.3076,533200.0],["2009-06-10",0.3076,0.3328,0.2774,0.2925,461000.0],["2009-06-11",0.2975,0.3076,0.2824,0.3076,138700.0],["2009-06-12",0.3177,0.3228,0.2824,0.3076,110100.0],["2009-06-15",0.3076,0.3076,0.2824,0.2875,123900.0],["2009-06-16",0.3076,0.3076,0.2875,0.2975,132600.0],["2009-06-17",0.2925,0.3177,0.2824,0.3177,249400.0],["2009-06-18",0.3127,0.3177,0.2975,0.3127,74100.0],["2009-06-19",0.3177,0.3379,0.2925,0.3177,319500.0],["2009-06-22",0.3228,0.3228,0.2824,0.2824,247200.0],["2009-06-23",0.2824,0.3127,0.2824,0.3026,199100.0],["2009-06-24",0.3026,0.3076,0.2774,0.2824,382500.0],["2009-06-25",0.2824,0.2975,0.2824,0.2975,143100.0],["2009-06-26",0.2975,0.2975,0.2068,0.2068,6020900.0],["2009-06-29",0.232,0.2421,0.2169,0.2421,1261500.0],["2009-06-30",0.2421,0.2522,0.2421,0.2421,199900.0],["2009-07-01",0.2017,0.2471,0.2017,0.237,114300.0],["2009-07-02",0.237,0.2421,0.2219,0.237,228400.0],["2009-07-06",0.2068,0.2471,0.1816,0.2118,311200.0],["2009-07-07",0.2169,0.232,0.2017,0.2017,262200.0],["2009-07-08",0.2118,0.2269,0.2017,0.2017,210800.0],["2009-07-09",0.2219,0.2219,0.2017,0.2068,97800.0],["2009-07-10",0.2118,0.2219,0.2068,0.2169,145500.0],["2009-07-13",0.237,0.2471,0.2169,0.2421,309000.0],["2009-07-14",0.2118,0.2522,0.2017,0.232,88900.0],["2009-07-15",0.2522,0.2522,0.2269,0.237,122800.0],["2009-07-16",0.2471,0.2471,0.232,0.232,100700.0],["2009-07-17",0.2421,0.2421,0.2068,0.2269,260200.0],["2009-07-20",0.237,0.237,0.2169,0.2169,99900.0],["2009-07-21",0.237,0.2471,0.2169,0.2421,244200.0],["2009-07-22",0.2572,0.2572,0.2269,0.232,320300.0],["2009-07-23",0.2421,0.2471,0.232,0.232,237100.0],["2009-07-24",0.2471,0.2471,0.232,0.232,94400.0],["2009-07-27",0.2421,0.2522,0.2269,0.2471,343200.0],["2009-07-28",0.232,0.2925,0.232,0.2774,758500.0],["2009-07-29",0.2925,0.2975,0.2421,0.2522,685400.0],["2009-07-30",0.2622,0.2824,0.232,0.2673,647100.0],["2009-07-31",0.2774,0.3026,0.2622,0.2925,226700.0],["2009-08-03",0.2925,0.3278,0.2622,0.3026,511300.0],["2009-08-04",0.3177,0.3631,0.3127,0.3581,520500.0],["2009-08-05",0.3631,0.4892,0.3631,0.4539,1056900.0],["2009-08-06",0.4539,0.5497,0.3682,0.5295,1171800.0],["2009-08-07",0.5194,0.5951,0.4236,0.5043,5927200.0],["2009-08-10",0.5648,0.5648,0.4892,0.5043,3533500.0],["2009-08-11",0.5043,0.5497,0.4841,0.5043,1164700.0],["2009-08-12",0.4892,0.5396,0.4841,0.4942,455300.0],["2009-08-13",0.4337,0.5194,0.4287,0.4892,290000.0],["2009-08-14",0.4841,0.5043,0.4791,0.5043,191000.0],["2009-08-17",0.4892,0.5346,0.4741,0.5295,302500.0],["2009-08-18",0.5194,0.5648,0.5043,0.5648,189700.0],["2009-08-19",0.5547,0.5547,0.5094,0.5194,231300.0],["2009-08-20",0.5194,0.6052,0.5194,0.6001,649200.0],["2009-08-21",0.6001,0.706,0.6001,0.6203,793100.0],["2009-08-24",0.6153,0.6909,0.5598,0.6354,673400.0],["2009-08-25",0.6354,0.6657,0.6354,0.6506,324000.0],["2009-08-26",0.6808,0.6808,0.6354,0.6556,233200.0],["2009-08-27",0.6607,0.6808,0.6506,0.6808,220700.0],["2009-08-28",0.706,0.7111,0.585,0.6254,278900.0],["2009-08-31",0.6153,0.6758,0.5749,0.5749,280500.0],["2009-09-01",0.5547,0.585,0.5144,0.5648,498700.0],["2009-09-02",0.5648,0.5951,0.5295,0.5396,153300.0],["2009-09-03",0.5346,0.5648,0.5043,0.5396,207500.0],["2009-09-04",0.5396,0.5749,0.5346,0.5749,223100.0],["2009-09-08",0.5648,0.6254,0.5396,0.6203,188400.0],["2009-09-09",0.58,0.6506,0.58,0.6405,149500.0],["2009-09-10",0.6405,0.822,0.6405,0.7817,623500.0],["2009-09-11",0.7817,0.8775,0.7817,0.8523,445900.0],["2009-09-14",0.8674,0.8674,0.822,0.8422,131000.0],["2009-09-15",0.817,0.8674,0.812,0.8473,79600.0],["2009-09-16",0.8523,1.049,0.822,0.9078,394300.0],["2009-09-17",0.9027,1.0137,0.8321,0.8473,561400.0],["2009-09-18",0.8372,0.9834,0.817,0.9632,401500.0],["2009-09-21",0.9431,1.0238,0.8573,0.9078,217000.0],["2009-09-22",0.9078,0.9733,0.8473,0.8725,271100.0],["2009-09-23",0.8826,0.9128,0.8523,0.8977,122300.0],["2009-09-24",0.8775,0.8826,0.822,0.8573,128300.0],["2009-09-25",0.8775,0.8775,0.8321,0.8523,63200.0],["2009-09-28",0.8876,0.8926,0.8372,0.8624,153300.0],["2009-09-29",0.8775,0.8826,0.8473,0.8573,278900.0],["2009-09-30",0.8573,0.8926,0.8473,0.8725,71800.0],["2009-10-01",0.8573,0.9179,0.8573,0.9078,416800.0],["2009-10-02",0.9027,0.9279,0.8473,0.9279,1140700.0],["2009-10-05",0.933,1.0994,0.933,1.0792,1285900.0],["2009-10-06",1.1045,1.3566,1.054,1.0893,1608900.0],["2009-10-07",1.1398,1.1498,1.0338,1.0692,336900.0],["2009-10-08",1.1347,1.1448,1.0843,1.0994,334400.0],["2009-10-09",1.1498,1.1599,1.0893,1.0893,121500.0],["2009-10-12",1.0893,1.1095,1.0641,1.0994,189400.0],["2009-10-13",1.1196,1.2204,1.0994,1.2104,532500.0],["2009-10-14",1.2658,1.2759,1.165,1.2759,269200.0],["2009-10-15",1.2356,1.3112,1.165,1.3112,310800.0],["2009-10-16",1.2911,1.3011,1.2255,1.2911,198300.0],["2009-10-19",1.2961,1.3112,1.2507,1.3062,140900.0],["2009-10-20",1.3465,1.3465,1.2406,1.3011,378200.0],["2009-10-21",1.2709,1.286,1.2104,1.2406,138500.0],["2009-10-22",1.2507,1.3869,1.2356,1.3869,430800.0],["2009-10-23",1.3818,1.4776,1.3213,1.4373,510400.0],["2009-10-26",1.4827,1.4827,1.3465,1.3869,430300.0],["2009-10-27",1.3869,1.3869,1.0792,1.1851,926900.0],["2009-10-28",1.1448,1.1952,0.9632,1.0792,570700.0],["2009-10-29",1.0641,1.1448,1.0439,1.1045,414700.0],["2009-10-30",1.1196,1.165,1.0137,1.0591,193000.0],["2009-11-02",1.049,1.1246,1.0137,1.0944,331100.0],["2009-11-03",1.0843,1.1347,1.0288,1.0742,414000.0],["2009-11-04",1.1095,1.1347,1.0742,1.1095,254000.0],["2009-11-05",1.0843,1.2557,0.9632,1.1549,379000.0],["2009-11-06",1.1297,1.1549,1.0692,1.1347,180300.0],["2009-11-09",1.1851,1.1902,1.1398,1.1398,90000.0],["2009-11-10",1.1599,1.17,1.1045,1.1095,93000.0],["2009-11-11",1.0994,1.2356,1.0944,1.2104,201300.0],["2009-11-12",1.1851,1.2104,1.1549,1.2104,118000.0],["2009-11-13",1.2154,1.2759,1.1751,1.2457,123700.0],["2009-11-16",1.2305,1.3364,1.2305,1.2557,140500.0],["2009-11-17",1.2557,1.3112,1.1952,1.2053,177100.0],["2009-11-18",1.1952,1.2204,1.1599,1.165,86500.0],["2009-11-19",1.1498,1.1549,1.1045,1.1398,215800.0],["2009-11-20",1.1145,1.1549,1.1095,1.1196,50600.0],["2009-11-23",1.0893,1.1952,1.0893,1.1599,161000.0],["2009-11-24",1.1599,1.2658,1.1599,1.2608,170500.0],["2009-11-25",1.2709,1.2709,1.1801,1.2255,123200.0],["2009-11-27",1.1498,1.2507,1.1498,1.2305,60300.0],["2009-11-30",1.2608,1.2608,1.2154,1.2356,72300.0],["2009-12-01",1.2457,1.2457,1.1952,1.2305,152700.0],["2009-12-02",1.2104,1.2305,1.1549,1.17,182400.0],["2009-12-03",1.17,1.2658,1.1297,1.1599,364200.0],["2009-12-04",1.1801,1.3364,1.165,1.286,506900.0],["2009-12-07",1.2608,1.3617,1.2255,1.3516,326600.0],["2009-12-08",1.3566,1.4474,1.3062,1.407,472300.0],["2009-12-09",1.3818,1.4474,1.3415,1.3869,280800.0],["2009-12-10",1.3516,1.407,1.3415,1.3768,186300.0],["2009-12-11",1.4121,1.5079,1.3919,1.4928,214800.0],["2009-12-14",1.518,1.6088,1.4373,1.513,411600.0],["2009-12-15",1.5281,1.6088,1.4524,1.6088,370600.0],["2009-12-16",1.6088,1.6844,1.5684,1.639,446200.0],["2009-12-17",1.6138,1.6995,1.5382,1.639,192600.0],["2009-12-18",1.6743,1.7096,1.6088,1.7096,217700.0],["2009-12-21",1.6995,1.7248,1.6592,1.7147,105900.0],["2009-12-22",1.7651,1.7954,1.6844,1.7954,217300.0],["2009-12-23",1.7954,1.7954,1.7147,1.7853,178900.0],["2009-12-24",1.8155,1.8155,1.6995,1.7248,100100.0],["2009-12-28",1.755,1.7853,1.6743,1.755,176700.0],["2009-12-29",1.7651,1.7954,1.7248,1.75,68100.0],["2009-12-30",1.7096,1.7702,1.6743,1.75,92000.0],["2009-12-31",1.7349,1.7802,1.6693,1.7147,250900.0],["2010-01-04",1.6642,1.755,1.5836,1.7399,277900.0],["2010-01-05",1.7651,1.7802,1.6693,1.6794,203900.0],["2010-01-06",1.6542,1.6895,1.5684,1.5936,321000.0],["2010-01-07",1.5483,1.6945,1.523,1.6945,169000.0],["2010-01-08",1.6945,1.7399,1.639,1.7197,135000.0],["2010-01-11",1.7399,1.7399,1.6895,1.7046,80200.0],["2010-01-12",1.7046,1.7147,1.6491,1.6542,103000.0],["2010-01-13",1.6844,1.6844,1.6239,1.6693,89300.0],["2010-01-14",1.6895,1.6895,1.5936,1.6592,152100.0],["2010-01-15",1.639,1.7399,1.5886,1.7399,318800.0],["2010-01-19",1.7399,1.7903,1.6743,1.7197,194700.0],["2010-01-20",1.6995,1.7298,1.6693,1.6895,40200.0],["2010-01-21",1.7096,1.7298,1.5735,1.6239,204700.0],["2010-01-22",1.639,1.7903,1.6138,1.7601,306700.0],["2010-01-25",1.7702,1.7903,1.7147,1.7349,185700.0],["2010-01-26",1.7147,1.7399,1.5684,1.6239,94900.0],["2010-01-27",1.6088,1.6189,1.4978,1.6037,142900.0],["2010-01-28",1.5886,1.5987,1.5029,1.5029,146000.0],["2010-01-29",1.4928,1.5281,1.402,1.4978,160400.0],["2010-02-01",1.4877,1.4928,1.3919,1.4171,78300.0],["2010-02-02",1.4222,1.5029,1.402,1.4877,385800.0],["2010-02-03",1.4928,1.5533,1.4575,1.5331,62000.0],["2010-02-04",1.513,1.5634,1.4121,1.4726,144400.0],["2010-02-05",1.4928,1.518,1.2608,1.3465,339400.0],["2010-02-08",1.3415,1.4423,1.2608,1.4171,98300.0],["2010-02-09",1.5079,1.7399,1.3364,1.4524,159600.0],["2010-02-10",1.4524,1.5029,1.3869,1.4373,108600.0],["2010-02-11",1.402,1.4877,1.402,1.4676,64400.0],["2010-02-12",1.513,1.5886,1.402,1.5634,238700.0],["2010-02-16",1.5836,1.7096,1.5684,1.6592,165800.0],["2010-02-17",1.6794,1.6794,1.5432,1.5836,334900.0],["2010-02-18",1.5634,1.5936,1.513,1.5886,116200.0],["2010-02-19",1.5886,1.6138,1.5483,1.5936,72400.0],["2010-02-22",1.5785,1.5886,1.5483,1.5836,114800.0],["2010-02-23",1.5987,1.5987,1.518,1.5483,81400.0],["2010-02-24",1.5634,1.5634,1.5281,1.5483,35900.0],["2010-02-25",1.518,1.5836,1.4726,1.4978,66100.0],["2010-02-26",1.513,1.523,1.4272,1.518,88900.0],["2010-03-01",1.5029,1.639,1.4877,1.5483,209400.0],["2010-03-02",1.5735,1.6189,1.5331,1.6138,59300.0],["2010-03-03",1.5785,1.5936,1.518,1.5684,239100.0],["2010-03-04",1.5432,1.6592,1.5331,1.6239,216700.0],["2010-03-05",1.6037,1.6441,1.5382,1.5533,789000.0],["2010-03-08",1.5331,1.5785,1.5029,1.5533,122600.0],["2010-03-09",1.523,1.5836,1.523,1.5583,54200.0],["2010-03-10",1.5533,1.5785,1.5533,1.5785,151200.0],["2010-03-11",1.5785,1.5987,1.5735,1.5836,81900.0],["2010-03-12",1.5583,1.5684,1.523,1.5634,93700.0],["2010-03-15",1.4928,1.523,1.4524,1.4827,120600.0],["2010-03-16",1.4726,1.4928,1.4222,1.4726,110100.0],["2010-03-17",1.4827,1.5079,1.4575,1.4877,75200.0],["2010-03-18",1.4726,1.5029,1.4171,1.4373,64500.0],["2010-03-19",1.2356,1.4373,1.1902,1.2356,878900.0],["2010-03-22",1.2507,1.3112,1.2305,1.2507,250900.0],["2010-03-23",1.2507,1.3011,1.2305,1.2709,82800.0],["2010-03-24",1.286,1.402,1.286,1.3062,184700.0],["2010-03-25",1.3314,1.3818,1.2911,1.3516,126600.0],["2010-03-26",1.3617,1.407,1.3163,1.3415,80500.0],["2010-03-29",1.3617,1.3818,1.3516,1.3516,50300.0],["2010-03-30",1.3667,1.3919,1.3364,1.3617,52600.0],["2010-03-31",1.3566,1.3919,1.3566,1.3919,16900.0],["2010-04-01",1.397,1.407,1.3465,1.402,58200.0],["2010-04-05",1.407,1.5079,1.407,1.4877,88300.0],["2010-04-06",1.4928,1.5281,1.4625,1.4928,60300.0],["2010-04-07",1.5079,1.5483,1.5029,1.5483,92400.0],["2010-04-08",1.523,1.6289,1.518,1.5886,163200.0],["2010-04-09",1.5684,1.6138,1.5684,1.6138,49100.0],["2010-04-12",1.5886,1.6088,1.5029,1.5987,92400.0],["2010-04-13",1.5684,1.6189,1.5583,1.5987,99200.0],["2010-04-14",1.6088,1.7349,1.6088,1.6743,225300.0],["2010-04-15",1.6743,1.7601,1.6743,1.75,316800.0],["2010-04-16",1.7248,1.7449,1.6693,1.7349,80000.0],["2010-04-19",1.6542,1.7399,1.6542,1.7046,133400.0],["2010-04-20",1.7046,1.7248,1.6743,1.7096,40700.0],["2010-04-21",1.7298,1.7298,1.6743,1.6895,187600.0],["2010-04-22",1.6794,1.7147,1.6491,1.7096,186700.0],["2010-04-23",1.6995,1.755,1.6592,1.6743,232000.0],["2010-04-26",1.6491,1.75,1.6441,1.7298,194800.0],["2010-04-27",1.7046,1.7349,1.6642,1.7147,152500.0],["2010-04-28",1.7147,1.75,1.6189,1.7449,215500.0],["2010-04-29",1.755,1.755,1.6289,1.6693,236400.0],["2010-04-30",1.6895,1.7096,1.5331,1.6189,194000.0],["2010-05-03",1.634,1.7248,1.5836,1.6441,203100.0],["2010-05-04",1.6239,1.6844,1.5483,1.5936,183000.0],["2010-05-05",1.5533,1.5735,1.518,1.5533,220600.0],["2010-05-06",1.5583,1.5684,1.4121,1.5079,183600.0],["2010-05-07",1.5079,1.5079,1.3516,1.3869,191100.0],["2010-05-10",1.4877,1.5079,1.407,1.4222,117000.0],["2010-05-11",1.4222,1.5432,1.4222,1.4928,71200.0],["2010-05-12",1.5432,1.6189,1.4928,1.5785,152400.0],["2010-05-13",1.6138,1.634,1.5684,1.5886,77800.0],["2010-05-14",1.5281,1.5634,1.4676,1.513,56300.0],["2010-05-17",1.4877,1.5634,1.3919,1.5483,145700.0],["2010-05-18",1.5886,1.5886,1.4373,1.4524,89800.0],["2010-05-19",1.4827,1.4827,1.3869,1.4373,149800.0],["2010-05-20",1.4171,1.4575,1.3112,1.3264,392300.0],["2010-05-21",1.3011,1.3566,1.165,1.3415,97700.0],["2010-05-24",1.3415,1.4524,1.3415,1.4524,63100.0],["2010-05-25",1.3617,1.4272,1.3364,1.3768,51400.0],["2010-05-26",1.3818,1.4171,1.2961,1.3717,49500.0],["2010-05-27",1.4272,1.4474,1.3869,1.4474,60700.0],["2010-05-28",1.4474,1.4928,1.4373,1.4776,27100.0],["2010-06-01",1.4625,1.4625,1.3869,1.402,75000.0],["2010-06-02",1.4272,1.4272,1.3516,1.3617,402300.0],["2010-06-03",1.3516,1.3617,1.3062,1.3617,114200.0],["2010-06-04",1.3465,1.3717,1.3314,1.3717,66100.0],["2010-06-07",1.3617,1.3717,1.1801,1.2658,395100.0],["2010-06-08",1.2911,1.2961,1.2003,1.2658,109500.0],["2010-06-09",1.2658,1.3264,1.1599,1.2457,190800.0],["2010-06-10",1.3011,1.3465,1.2305,1.2507,166400.0],["2010-06-11",1.2658,1.3011,1.2406,1.2709,175000.0],["2010-06-14",1.3011,1.3869,1.2961,1.3667,96800.0],["2010-06-15",1.3617,1.3869,1.281,1.3818,151800.0],["2010-06-16",1.402,1.402,1.3011,1.3717,97200.0],["2010-06-17",1.3869,1.397,1.3314,1.3768,75800.0],["2010-06-18",1.3617,1.4121,1.3163,1.3919,128700.0],["2010-06-21",1.4272,1.4272,1.3264,1.3869,59600.0],["2010-06-22",1.3717,1.3919,1.2911,1.3667,146300.0],["2010-06-23",1.3869,1.3869,1.2759,1.3011,116300.0],["2010-06-24",1.286,1.402,1.286,1.3667,416700.0],["2010-06-25",1.3919,1.4776,1.2507,1.3213,5435900.0],["2010-06-28",1.3617,1.3617,1.2154,1.2255,312500.0],["2010-06-29",1.2053,1.2053,1.0591,1.0994,265400.0],["2010-06-30",1.0994,1.1196,0.9683,1.0641,389300.0],["2010-07-01",1.0439,1.0742,1.0036,1.049,174300.0],["2010-07-02",1.0439,1.054,0.9784,1.0389,181500.0],["2010-07-06",1.054,1.0742,0.8977,0.9179,418000.0],["2010-07-07",0.9179,1.0036,0.8725,0.9784,450000.0],["2010-07-08",1.0288,1.1398,0.9431,0.9985,172500.0],["2010-07-09",0.9935,1.0086,0.9834,0.9985,87500.0],["2010-07-12",0.9935,1.0086,0.9582,0.9834,85100.0],["2010-07-13",0.9985,1.1045,0.9683,1.1045,226200.0],["2010-07-14",1.1045,1.1448,1.0641,1.1398,159800.0],["2010-07-15",1.1398,1.1851,1.0742,1.1801,187200.0],["2010-07-16",1.1751,1.2003,1.1347,1.1851,398500.0],["2010-07-19",1.1851,1.1851,1.0288,1.0994,259400.0],["2010-07-20",1.0893,1.1448,1.0338,1.1448,123900.0],["2010-07-21",1.1448,1.1498,1.0641,1.0792,203600.0],["2010-07-22",1.0944,1.2104,1.0843,1.1851,196400.0],["2010-07-23",1.1751,1.1801,1.1398,1.1599,256800.0],["2010-07-26",1.165,1.1851,1.1246,1.1498,241000.0],["2010-07-27",1.1599,1.1801,1.1045,1.165,187000.0],["2010-07-28",1.165,1.17,1.1297,1.1347,122600.0],["2010-07-29",1.1398,1.1599,1.0944,1.1246,119000.0],["2010-07-30",1.1095,1.1095,1.0792,1.0893,180200.0],["2010-08-02",1.1045,1.1751,1.0994,1.1751,145900.0],["2010-08-03",1.165,1.17,1.0439,1.1246,120500.0],["2010-08-04",1.1297,1.17,1.0893,1.165,117600.0],["2010-08-05",1.1549,1.1751,1.1498,1.1599,83900.0],["2010-08-06",1.1398,1.165,1.0994,1.1045,100400.0],["2010-08-09",1.1196,1.1498,1.1145,1.1498,70600.0],["2010-08-10",1.1398,1.1801,1.0893,1.1347,341000.0],["2010-08-11",1.1145,1.1246,1.0137,1.0439,274900.0],["2010-08-12",1.0238,1.0238,0.933,0.9885,187600.0],["2010-08-13",0.9834,1.0692,0.9784,1.0591,220800.0],["2010-08-16",1.049,1.049,0.9532,1.0137,140600.0],["2010-08-17",1.0238,1.0792,0.9834,1.0036,301300.0],["2010-08-18",0.9985,1.0389,0.9885,1.0389,323700.0],["2010-08-19",1.0338,1.0338,0.9582,0.9582,104600.0],["2010-08-20",0.9582,0.9582,0.8876,0.9078,132600.0],["2010-08-23",0.9128,1.0389,0.8372,0.8372,168800.0],["2010-08-24",0.8372,0.8473,0.7817,0.822,210900.0],["2010-08-25",0.812,0.812,0.7615,0.8019,246300.0],["2010-08-26",0.8069,0.817,0.7666,0.7766,91300.0],["2010-08-27",0.7867,0.8119,0.7766,0.8119,159900.0],["2010-08-30",0.8119,0.822,0.7867,0.7867,85700.0],["2010-08-31",0.7867,0.8119,0.7615,0.7867,102000.0],["2010-09-01",0.8019,0.8271,0.7968,0.8271,165300.0],["2010-09-02",0.822,0.8826,0.812,0.8775,117800.0],["2010-09-03",0.8876,0.9078,0.8725,0.9078,83500.0],["2010-09-07",0.8977,0.9027,0.8573,0.8926,163500.0],["2010-09-08",0.8926,0.9027,0.8775,0.8826,57300.0],["2010-09-09",0.8977,0.8977,0.8473,0.8624,87000.0],["2010-09-10",0.8674,0.8926,0.8523,0.8826,116800.0],["2010-09-13",0.8876,0.9179,0.8725,0.8876,122200.0],["2010-09-14",0.8876,0.8977,0.8674,0.8775,59800.0],["2010-09-15",0.8775,0.8926,0.8473,0.8876,56900.0],["2010-09-16",0.8826,0.8826,0.8271,0.8473,232700.0],["2010-09-17",0.8573,0.8826,0.8019,0.8826,612300.0],["2010-09-20",0.8876,0.933,0.8422,0.9279,304200.0],["2010-09-21",0.938,1.0187,0.9279,0.9985,138000.0],["2010-09-22",0.9985,1.0036,0.9683,0.9683,101900.0],["2010-09-23",0.9582,0.9834,0.9229,0.9582,236500.0],["2010-09-24",0.9733,1.0288,0.9632,1.0238,155200.0],["2010-09-27",1.0288,1.0288,0.9985,1.0086,50300.0],["2010-09-28",1.0137,1.0338,0.9885,1.0238,98500.0],["2010-09-29",1.0187,1.0238,0.9834,0.9935,67800.0],["2010-09-30",1.0036,1.0238,0.9935,1.0036,110600.0],["2010-10-01",1.0137,1.0137,0.9834,1.0137,33600.0],["2010-10-04",1.0086,1.0086,0.9683,0.9683,39500.0],["2010-10-05",0.9834,1.0692,0.9834,1.0692,250500.0],["2010-10-06",1.0641,1.0742,1.0389,1.0641,145500.0],["2010-10-07",1.0692,1.0692,1.0288,1.049,65500.0],["2010-10-08",1.049,1.0641,1.0187,1.054,189800.0],["2010-10-11",1.049,1.054,1.0137,1.0439,56000.0],["2010-10-12",1.0338,1.0692,1.0238,1.0692,114900.0],["2010-10-13",1.0742,1.0994,1.0591,1.0893,203000.0],["2010-10-14",1.0944,1.0994,1.0591,1.0944,172900.0],["2010-10-15",1.1145,1.1549,1.0742,1.1297,378800.0],["2010-10-18",1.1297,1.1801,1.1095,1.1801,118600.0],["2010-10-19",1.1549,1.2557,1.1398,1.1599,248400.0],["2010-10-20",1.17,1.2154,1.1549,1.1902,98900.0],["2010-10-21",1.2003,1.2053,1.1347,1.1498,97000.0],["2010-10-22",1.1498,1.1751,1.1347,1.165,104800.0],["2010-10-25",1.1751,1.2104,1.1297,1.1448,53500.0],["2010-10-26",1.1448,1.1952,1.1145,1.1498,99500.0],["2010-10-27",1.1398,1.1448,1.0944,1.1347,99400.0],["2010-10-28",1.1448,1.1498,1.0893,1.0944,89900.0],["2010-10-29",1.0944,1.0944,1.0591,1.0692,49800.0],["2010-11-01",1.0692,1.1145,0.9985,1.0641,127200.0],["2010-11-02",1.0792,1.0944,1.0439,1.0893,89900.0],["2010-11-03",1.0893,1.1246,1.0792,1.1246,51500.0],["2010-11-04",1.1398,1.2104,1.1297,1.2053,129200.0],["2010-11-05",1.2709,1.3213,1.17,1.1851,91300.0],["2010-11-08",1.1851,1.281,1.1751,1.2003,89600.0],["2010-11-09",1.2053,1.2255,1.1751,1.2104,98900.0],["2010-11-10",1.2154,1.2255,1.1751,1.2154,106600.0],["2010-11-11",1.1952,1.2104,1.17,1.1952,45400.0],["2010-11-12",1.1801,1.2104,1.1498,1.1549,124700.0],["2010-11-15",1.17,1.1851,1.0994,1.17,99000.0],["2010-11-16",1.165,1.165,1.1145,1.1297,107900.0],["2010-11-17",1.1297,1.1448,1.1145,1.1246,72800.0],["2010-11-18",1.1347,1.1801,1.0994,1.165,98100.0],["2010-11-19",1.17,1.1952,1.1599,1.17,174400.0],["2010-11-22",1.1851,1.1952,1.1599,1.1952,58900.0],["2010-11-23",1.1751,1.2204,1.1549,1.2104,97700.0],["2010-11-24",1.2305,1.2457,1.1902,1.2356,89800.0],["2010-11-26",1.2204,1.2457,1.1801,1.2406,35600.0],["2010-11-29",1.2356,1.2961,1.2255,1.2911,190600.0],["2010-11-30",1.2709,1.3062,1.2255,1.2557,165100.0],["2010-12-01",1.281,1.3112,1.2608,1.2911,121400.0],["2010-12-02",1.2961,1.3112,1.2709,1.2911,107100.0],["2010-12-03",1.281,1.3011,1.2204,1.2759,116100.0],["2010-12-06",1.2759,1.3011,1.2255,1.286,48200.0],["2010-12-07",1.3011,1.3011,1.2608,1.2709,113900.0],["2010-12-08",1.281,1.2961,1.2507,1.2709,68000.0],["2010-12-09",1.2911,1.2911,1.2457,1.281,71100.0],["2010-12-10",1.286,1.2911,1.2053,1.2911,97800.0],["2010-12-13",1.2911,1.2911,1.2457,1.2557,95600.0],["2010-12-14",1.2658,1.2658,1.2406,1.2507,68100.0],["2010-12-15",1.2507,1.2658,1.2406,1.2557,103600.0],["2010-12-16",1.2557,1.2709,1.2406,1.2608,119500.0],["2010-12-17",1.2658,1.2709,1.2406,1.2608,308400.0],["2010-12-20",1.2709,1.2709,1.1902,1.2104,202000.0],["2010-12-21",1.2204,1.2356,1.17,1.2154,166200.0],["2010-12-22",1.2154,1.2356,1.1498,1.2305,142400.0],["2010-12-23",1.2255,1.2658,1.2053,1.2608,86600.0],["2010-12-27",1.2759,1.2759,1.2053,1.2154,159700.0],["2010-12-28",1.2204,1.2356,1.2053,1.2154,71200.0],["2010-12-29",1.2154,1.2911,1.2154,1.286,168000.0],["2010-12-30",1.286,1.2911,1.2557,1.286,102200.0],["2010-12-31",1.286,1.3062,1.2759,1.2961,129900.0],["2011-01-03",1.3062,1.3112,1.281,1.286,154300.0],["2011-01-04",1.281,1.2911,1.1851,1.2053,236400.0],["2011-01-05",1.1751,1.2356,1.1751,1.1952,169700.0],["2011-01-06",1.1952,1.2003,1.165,1.1902,283600.0],["2011-01-07",1.1952,1.2255,1.165,1.1801,57900.0],["2011-01-10",1.165,1.1801,1.1297,1.1347,216700.0],["2011-01-11",1.1398,1.1498,1.1145,1.1448,50200.0],["2011-01-12",1.17,1.17,1.1347,1.1448,130400.0],["2011-01-13",1.1498,1.17,1.1347,1.1448,92700.0],["2011-01-14",1.1398,1.1549,1.1347,1.1398,227900.0],["2011-01-18",1.1297,1.1448,1.1246,1.1398,81600.0],["2011-01-19",1.1398,1.1549,1.0742,1.0893,161000.0],["2011-01-20",1.0742,1.1297,1.0742,1.1045,149600.0],["2011-01-21",1.1145,1.1347,1.0591,1.0792,215400.0],["2011-01-24",1.0792,1.1196,1.0591,1.0944,151800.0],["2011-01-25",1.0792,1.1297,1.0792,1.1196,351200.0],["2011-01-26",1.1196,1.1952,1.1196,1.1751,136300.0],["2011-01-27",1.1751,1.2154,1.1246,1.1398,88500.0],["2011-01-28",1.1347,1.1498,1.0591,1.0843,162000.0],["2011-01-31",1.0843,1.1045,1.0843,1.0893,275300.0],["2011-02-01",1.0893,1.1952,1.0692,1.1851,149200.0],["2011-02-02",1.1851,1.2204,1.1801,1.2053,83300.0],["2011-02-03",1.1952,1.2557,1.165,1.2557,85000.0],["2011-02-04",1.2557,1.2759,1.1952,1.2204,108700.0],["2011-02-07",1.2154,1.2406,1.1902,1.2003,75100.0],["2011-02-08",1.1952,1.2204,1.1448,1.1902,64600.0],["2011-02-09",1.1801,1.2154,1.1599,1.1902,67000.0],["2011-02-10",1.1801,1.2406,1.1801,1.2154,128600.0],["2011-02-11",1.2104,1.2356,1.1952,1.2154,76100.0],["2011-02-14",1.2104,1.2305,1.1751,1.1952,50500.0],["2011-02-15",1.1952,1.2204,1.1599,1.1801,68200.0],["2011-02-16",1.1902,1.2104,1.1599,1.2003,72200.0],["2011-02-17",1.2003,1.2305,1.17,1.2255,51500.0],["2011-02-18",1.2356,1.2356,1.2003,1.2053,100000.0],["2011-02-22",1.2104,1.2104,1.1347,1.1599,101200.0],["2011-02-23",1.165,1.1801,1.1347,1.1448,48800.0],["2011-02-24",1.1498,1.2204,1.1398,1.2104,133900.0],["2011-02-25",1.2104,1.2305,1.2104,1.2204,72100.0],["2011-02-28",1.2356,1.2356,1.165,1.1851,86700.0],["2011-03-01",1.1902,1.2507,1.1851,1.2255,202800.0],["2011-03-02",1.2204,1.2204,1.1347,1.1751,68400.0],["2011-03-03",1.1549,1.1549,1.0742,1.1145,587900.0],["2011-03-04",1.1196,1.1246,1.0944,1.1196,99100.0],["2011-03-07",1.1246,1.1398,1.1145,1.1145,205500.0],["2011-03-08",1.1045,1.1448,1.1045,1.1448,388900.0],["2011-03-09",1.1347,1.1347,1.0944,1.1246,164900.0],["2011-03-10",1.1045,1.1095,1.0742,1.0843,231600.0],["2011-03-11",1.0893,1.1095,1.0792,1.0893,321300.0],["2011-03-14",1.0692,1.1045,1.0591,1.0893,313500.0],["2011-03-15",1.049,1.0944,1.0439,1.0792,274000.0],["2011-03-16",1.0792,1.0893,1.0288,1.0389,188100.0],["2011-03-17",1.0591,1.0944,1.0137,1.0288,214100.0],["2011-03-18",1.0439,1.1045,1.0389,1.0994,422700.0],["2011-03-21",1.1095,1.1498,1.0944,1.1448,69300.0],["2011-03-22",1.1448,1.1498,1.0994,1.1145,58500.0],["2011-03-23",1.1095,1.1347,1.0742,1.1196,135400.0],["2011-03-24",1.1347,1.1599,1.1297,1.1448,63100.0],["2011-03-25",1.1549,1.2204,1.1498,1.2003,88900.0],["2011-03-28",1.2104,1.2356,1.1851,1.2305,202400.0],["2011-03-29",1.2305,1.2305,1.1952,1.2255,64700.0],["2011-03-30",1.2305,1.3667,1.2305,1.3617,295100.0],["2011-03-31",1.3516,1.3869,1.3213,1.3667,232500.0],["2011-04-01",1.3869,1.3869,1.3465,1.3768,188000.0],["2011-04-04",1.3768,1.3869,1.3364,1.3818,74800.0],["2011-04-05",1.3717,1.3869,1.3667,1.3869,219400.0],["2011-04-06",1.3869,1.3919,1.3364,1.3818,108300.0],["2011-04-07",1.3869,1.402,1.3314,1.3314,83700.0],["2011-04-08",1.3465,1.3465,1.2154,1.2406,195000.0],["2011-04-11",1.2356,1.2759,1.2255,1.2658,85000.0],["2011-04-12",1.2608,1.2709,1.1952,1.2104,70200.0],["2011-04-13",1.2154,1.2154,1.1196,1.1398,105300.0],["2011-04-14",1.1196,1.2104,1.1196,1.17,121600.0],["2011-04-15",1.17,1.1801,1.1347,1.1498,162300.0],["2011-04-18",1.1246,1.165,1.1095,1.1498,127300.0],["2011-04-19",1.1599,1.2053,1.1549,1.2003,96600.0],["2011-04-20",1.2104,1.2204,1.1398,1.1851,109800.0],["2011-04-21",1.1952,1.2053,1.1751,1.1902,56200.0],["2011-04-25",1.1851,1.2053,1.1599,1.1801,100300.0],["2011-04-26",1.1801,1.1851,1.1599,1.1801,108900.0],["2011-04-27",1.1751,1.1751,1.1347,1.1599,71000.0],["2011-04-28",1.1549,1.1851,1.1549,1.1851,113500.0],["2011-04-29",1.1851,1.1902,1.1448,1.1902,111000.0],["2011-05-02",1.1902,1.1952,1.1196,1.1196,58000.0],["2011-05-03",1.1196,1.1801,1.1196,1.1398,75000.0],["2011-05-04",1.1448,1.1952,1.0944,1.1095,150000.0],["2011-05-05",1.1246,1.1801,1.0843,1.0843,74600.0],["2011-05-06",1.1045,1.165,1.0742,1.1145,88500.0],["2011-05-09",1.1145,1.1549,1.0994,1.1398,47000.0],["2011-05-10",1.1498,1.165,1.0994,1.1398,53100.0],["2011-05-11",1.1297,1.1297,1.0792,1.0792,111900.0],["2011-05-12",1.0843,1.0843,1.0338,1.049,291000.0],["2011-05-13",1.054,1.0944,1.0288,1.0439,78200.0],["2011-05-16",1.0338,1.054,1.0086,1.0238,110300.0],["2011-05-17",1.0137,1.1045,1.0137,1.0692,49400.0],["2011-05-18",1.0692,1.0742,1.0288,1.049,60800.0],["2011-05-19",1.0641,1.0893,1.0338,1.0692,70900.0],["2011-05-20",1.0591,1.0641,1.0086,1.0238,232600.0],["2011-05-23",1.0036,1.0692,0.9834,1.0187,103000.0],["2011-05-24",1.0187,1.054,0.9834,0.9885,81600.0],["2011-05-25",0.9784,1.0338,0.9632,1.0238,75000.0],["2011-05-26",1.0187,1.0692,1.0187,1.0641,62000.0],["2011-05-27",1.0742,1.0994,1.0641,1.0792,61600.0],["2011-05-31",1.0994,1.1145,1.0187,1.0439,135200.0],["2011-06-01",1.0439,1.0742,1.0086,1.0086,244600.0],["2011-06-02",1.0137,1.0288,0.9885,0.9885,306000.0],["2011-06-03",1.0036,1.0187,0.9834,0.9985,181600.0],["2011-06-06",0.9985,1.0288,0.9985,1.0036,138400.0],["2011-06-07",1.0137,1.0692,0.9834,0.9834,81300.0],["2011-06-08",0.9784,0.9985,0.9683,0.9885,104000.0],["2011-06-09",0.9935,1.0591,0.9683,0.9784,146400.0],["2011-06-10",0.9733,0.9935,0.9431,0.9431,73200.0],["2011-06-13",0.9481,0.9784,0.933,0.933,72900.0],["2011-06-14",0.9431,1.0086,0.9431,0.9885,101000.0],["2011-06-15",0.9733,1.0238,0.938,0.9683,116000.0],["2011-06-16",0.9683,1.0288,0.9481,0.9784,89400.0],["2011-06-17",0.9834,1.0238,0.9532,0.9532,181100.0],["2011-06-20",0.9532,0.9632,0.9229,0.9431,86700.0],["2011-06-21",0.9481,0.9582,0.9279,0.9532,124500.0],["2011-06-22",0.9431,0.9532,0.9229,0.933,49100.0],["2011-06-23",0.9179,0.9481,0.9078,0.9279,51500.0],["2011-06-24",0.933,0.9431,0.9078,0.9229,401000.0],["2011-06-27",0.9279,0.9784,0.9229,0.933,91000.0],["2011-06-28",0.933,0.938,0.9027,0.9078,330500.0],["2011-06-29",0.9078,0.9683,0.9027,0.9229,82800.0],["2011-06-30",0.9279,0.9481,0.9279,0.933,127900.0],["2011-07-01",0.938,0.9784,0.938,0.9733,96100.0],["2011-07-05",0.9683,0.9885,0.9582,0.9885,53100.0],["2011-07-06",0.9885,1.0086,0.9885,0.9985,112300.0],["2011-07-07",1.0086,1.0591,0.9935,1.0389,98900.0],["2011-07-08",1.0238,1.049,0.9985,1.0238,58800.0],["2011-07-11",1.0137,1.054,1.0036,1.0288,136800.0],["2011-07-12",1.0338,1.0591,1.0086,1.0288,102800.0],["2011-07-13",1.0389,1.054,0.9885,1.0137,138400.0],["2011-07-14",1.0137,1.0288,0.9834,0.9935,81200.0],["2011-07-15",0.9935,1.0086,0.9733,0.9985,134300.0],["2011-07-18",0.9985,1.0439,0.9885,0.9885,62300.0],["2011-07-19",0.9683,1.0036,0.9481,0.9935,61000.0],["2011-07-20",1.0137,1.0137,0.9834,0.9834,74900.0],["2011-07-21",0.9885,1.0187,0.9784,1.0036,81900.0],["2011-07-22",1.0086,1.0137,0.9885,0.9885,44700.0],["2011-07-25",0.9784,1.0187,0.9582,0.9885,65700.0],["2011-07-26",0.9885,1.0338,0.9784,0.9885,53700.0],["2011-07-27",0.9885,1.0187,0.9229,0.938,122100.0],["2011-07-28",0.9582,1.0137,0.933,0.9582,33900.0],["2011-07-29",0.9431,0.9935,0.9229,0.9733,64400.0],["2011-08-01",0.9834,1.0036,0.9481,0.9935,98800.0],["2011-08-02",0.9834,1.0086,0.9179,0.9179,75700.0],["2011-08-03",0.9279,0.9632,0.8775,0.938,74700.0],["2011-08-04",0.933,0.938,0.6506,0.7262,213800.0],["2011-08-05",0.7313,0.7817,0.701,0.7161,195800.0],["2011-08-08",0.6859,0.8422,0.6556,0.6556,205900.0],["2011-08-09",0.6808,0.8372,0.5346,0.8372,231000.0],["2011-08-10",0.7766,0.822,0.7111,0.7514,119600.0],["2011-08-11",0.7615,0.7968,0.706,0.7666,156500.0],["2011-08-12",0.7666,0.7666,0.6808,0.701,93300.0],["2011-08-15",0.7161,0.7262,0.6808,0.706,72100.0],["2011-08-16",0.6859,0.7313,0.6405,0.6707,114500.0],["2011-08-17",0.6758,0.696,0.6607,0.6707,41300.0],["2011-08-18",0.6506,0.6808,0.5598,0.5598,171400.0],["2011-08-19",0.5547,0.6001,0.5396,0.5648,112800.0],["2011-08-22",0.58,0.6153,0.5497,0.5749,179000.0],["2011-08-23",0.5749,0.6455,0.5295,0.6405,192600.0],["2011-08-24",0.6304,0.6657,0.6254,0.6556,55700.0],["2011-08-25",0.6607,0.6607,0.58,0.5901,112600.0],["2011-08-26",0.5951,0.6001,0.5699,0.5951,139700.0],["2011-08-29",0.6052,0.6556,0.5951,0.6556,82800.0],["2011-08-30",0.6506,0.6657,0.6052,0.6203,74300.0],["2011-08-31",0.6203,0.6808,0.5648,0.5699,144200.0],["2011-09-01",0.5699,0.6859,0.5648,0.5749,222200.0],["2011-09-02",0.5648,0.585,0.5396,0.58,231000.0],["2011-09-06",0.5699,0.5699,0.5346,0.5447,156400.0],["2011-09-07",0.5547,0.5598,0.5295,0.5447,166000.0],["2011-09-08",0.5396,0.5699,0.5396,0.5447,77700.0],["2011-09-09",0.5396,0.5699,0.4993,0.5043,161800.0],["2011-09-12",0.5043,0.5547,0.4791,0.5144,87600.0],["2011-09-13",0.5245,0.5951,0.5144,0.5901,110000.0],["2011-09-14",0.5951,0.6052,0.5699,0.585,77800.0],["2011-09-15",0.5951,0.5951,0.5497,0.5699,75500.0],["2011-09-16",0.5749,0.5951,0.5648,0.58,185800.0],["2011-09-19",0.5648,0.5901,0.5648,0.5699,49300.0],["2011-09-20",0.5699,0.6909,0.5699,0.58,132300.0],["2011-09-21",0.5901,0.6607,0.5547,0.5547,85500.0],["2011-09-22",0.5144,0.6102,0.4942,0.5598,163600.0],["2011-09-23",0.5547,0.6102,0.5396,0.6001,86500.0],["2011-09-26",0.6052,0.6607,0.5749,0.6506,39600.0],["2011-09-27",0.6607,0.6909,0.6153,0.6607,99100.0],["2011-09-28",0.6506,0.6506,0.5749,0.58,46000.0],["2011-09-29",0.5951,0.6102,0.5396,0.585,101500.0],["2011-09-30",0.5699,0.585,0.5094,0.5144,144700.0],["2011-10-03",0.5295,0.5295,0.4388,0.4438,221500.0],["2011-10-04",0.4388,0.696,0.3782,0.6304,199900.0],["2011-10-05",0.6203,0.6556,0.5547,0.6455,205300.0],["2011-10-06",0.6405,0.6556,0.585,0.6556,81000.0],["2011-10-07",0.6556,0.696,0.6001,0.6607,97500.0],["2011-10-10",0.6707,0.7212,0.6052,0.7212,162100.0],["2011-10-11",0.7212,0.7817,0.6909,0.7817,193300.0],["2011-10-12",0.7867,0.812,0.7212,0.7716,126200.0],["2011-10-13",0.7817,0.817,0.7464,0.817,110400.0],["2011-10-14",0.817,0.8271,0.7565,0.8119,72200.0],["2011-10-17",0.8069,0.8069,0.6808,0.701,113900.0],["2011-10-18",0.7212,0.7212,0.6203,0.696,193700.0],["2011-10-19",0.6808,0.701,0.6455,0.6455,63100.0],["2011-10-20",0.6455,0.6909,0.6405,0.6808,37400.0],["2011-10-21",0.7161,0.7413,0.6909,0.7363,117700.0],["2011-10-24",0.7262,0.8271,0.7212,0.817,93100.0],["2011-10-25",0.8019,0.8019,0.7313,0.7565,93800.0],["2011-10-26",0.7817,0.9128,0.7161,0.9078,232300.0],["2011-10-27",0.9078,0.933,0.817,0.933,331200.0],["2011-10-28",0.9128,0.9128,0.7766,0.8725,142400.0],["2011-10-31",0.8826,0.9027,0.822,0.8321,113600.0],["2011-11-01",0.8069,0.817,0.7313,0.7716,110700.0],["2011-11-02",0.817,0.8372,0.7968,0.817,106100.0],["2011-11-03",0.8725,0.9279,0.7817,0.8775,123500.0],["2011-11-04",0.933,0.933,0.7968,0.8069,61700.0],["2011-11-07",0.812,0.8321,0.7464,0.7918,103900.0],["2011-11-08",0.7918,0.8473,0.7666,0.7968,121400.0],["2011-11-09",0.7565,0.8019,0.7464,0.7565,108200.0],["2011-11-10",0.7766,0.7766,0.7313,0.7514,84700.0],["2011-11-11",0.7615,0.8069,0.7565,0.8069,125200.0],["2011-11-14",0.7968,0.7968,0.7413,0.7514,69500.0],["2011-11-15",0.7413,0.7666,0.696,0.7565,80400.0],["2011-11-16",0.7464,0.8069,0.7161,0.7212,57100.0],["2011-11-17",0.7262,0.7867,0.6758,0.7262,102900.0],["2011-11-18",0.7111,0.7817,0.7111,0.7666,68700.0],["2011-11-21",0.7464,0.7464,0.6909,0.696,78800.0],["2011-11-22",0.701,0.7111,0.6556,0.6657,50400.0],["2011-11-23",0.6607,0.6758,0.5901,0.6001,72200.0],["2011-11-25",0.5951,0.6153,0.5346,0.5598,69800.0],["2011-11-28",0.5901,0.6707,0.58,0.6304,120000.0],["2011-11-29",0.6354,0.6707,0.6153,0.6657,60600.0],["2011-11-30",0.7413,0.8069,0.7161,0.7918,239500.0],["2011-12-01",0.7817,0.7918,0.696,0.7161,58800.0],["2011-12-02",0.7514,0.7666,0.7413,0.7666,39500.0],["2011-12-05",0.7918,0.7918,0.7565,0.7918,86000.0],["2011-12-06",0.7968,0.9632,0.7968,0.8725,248500.0],["2011-12-07",0.8372,0.8422,0.7212,0.7615,158300.0],["2011-12-08",0.7565,0.812,0.7262,0.8069,95100.0],["2011-12-09",0.8019,0.933,0.7968,0.8926,124900.0],["2011-12-12",0.8725,0.8775,0.7968,0.822,119300.0],["2011-12-13",0.8321,0.8523,0.7766,0.7968,86600.0],["2011-12-14",0.7811,0.9069,0.7811,0.9069,261200.0],["2011-12-15",0.9226,0.9226,0.8335,0.9017,78600.0],["2011-12-16",0.9121,0.9121,0.8492,0.8912,210100.0],["2011-12-19",0.9017,0.9174,0.8021,0.8178,81300.0],["2011-12-20",0.8545,0.8755,0.8178,0.8597,149500.0],["2011-12-21",0.8492,0.8492,0.7968,0.844,41900.0],["2011-12-22",0.844,0.9331,0.844,0.9331,84500.0],["2011-12-23",0.9384,0.9436,0.9122,0.9384,36500.0],["2011-12-27",0.9331,0.9541,0.9174,0.9541,60300.0],["2011-12-28",0.9436,0.9436,0.8388,0.865,141400.0],["2011-12-29",0.8807,0.8912,0.8335,0.8702,152200.0],["2011-12-30",0.823,0.8755,0.8125,0.8178,416000.0],["2012-01-03",0.865,0.8807,0.8283,0.8335,113700.0],["2012-01-04",0.823,0.8388,0.7916,0.8021,74300.0],["2012-01-05",0.7916,0.8125,0.7654,0.7759,83300.0],["2012-01-06",0.7811,0.8178,0.7077,0.7129,109100.0],["2012-01-09",0.7234,0.7339,0.7182,0.7234,118700.0],["2012-01-10",0.7392,0.7601,0.7234,0.7287,132000.0],["2012-01-11",0.7287,0.7444,0.7129,0.7234,86000.0],["2012-01-12",0.7339,0.7654,0.7182,0.7234,57600.0],["2012-01-13",0.7182,0.7549,0.7182,0.7392,62700.0],["2012-01-17",0.7549,0.7549,0.7129,0.7287,86500.0],["2012-01-18",0.7444,0.7496,0.7287,0.7496,69900.0],["2012-01-19",0.7654,0.7654,0.7182,0.7392,107500.0],["2012-01-20",0.7339,0.7549,0.7287,0.7549,53800.0],["2012-01-23",0.7496,0.8597,0.7444,0.8388,94600.0],["2012-01-24",0.823,0.8492,0.8021,0.8492,97900.0],["2012-01-25",0.823,0.9593,0.823,0.9488,212200.0],["2012-01-26",0.9646,1.0222,0.9436,0.9751,218900.0],["2012-01-27",0.9698,1.0118,0.844,1.0118,240400.0],["2012-01-30",0.9855,0.9855,0.9069,0.9698,69300.0],["2012-01-31",0.9751,1.017,0.9226,0.9384,184700.0],["2012-02-01",0.9488,0.9751,0.9121,0.9331,187100.0],["2012-02-02",0.9331,0.9855,0.8912,0.9488,242300.0],["2012-02-03",0.9698,0.9751,0.9331,0.9436,391600.0],["2012-02-06",0.9174,0.996,0.9174,0.9541,105500.0],["2012-02-07",0.9541,0.9751,0.9384,0.9384,48100.0],["2012-02-08",0.9488,0.9751,0.9488,0.9593,71400.0],["2012-02-09",0.9698,0.9698,0.9174,0.9174,29900.0],["2012-02-10",0.9174,0.9541,0.8492,0.8597,74900.0],["2012-02-13",0.8912,0.9384,0.8912,0.9331,43500.0],["2012-02-14",0.9226,0.9331,0.8807,0.8964,47800.0],["2012-02-15",0.9122,0.9226,0.8597,0.8702,33400.0],["2012-02-16",0.8702,0.9226,0.8545,0.8964,64400.0],["2012-02-17",0.9069,0.9226,0.8964,0.9017,37900.0],["2012-02-21",0.9017,0.9122,0.8388,0.865,46500.0],["2012-02-22",0.865,0.8912,0.8492,0.865,40700.0],["2012-02-23",0.8755,0.9279,0.8545,0.9174,61000.0],["2012-02-24",0.8964,0.9436,0.8807,0.8912,53500.0],["2012-02-27",0.8807,0.9488,0.8807,0.9174,34800.0],["2012-02-28",0.9174,0.9279,0.8859,0.9069,55800.0],["2012-02-29",0.9174,0.9541,0.865,0.8702,87500.0],["2012-03-01",0.8859,0.9331,0.8492,0.8545,68000.0],["2012-03-02",0.865,0.9069,0.7968,0.8021,108700.0],["2012-03-05",0.8073,0.8492,0.7759,0.8125,41600.0],["2012-03-06",0.7916,0.8388,0.7863,0.7916,51600.0],["2012-03-07",0.8021,0.9122,0.7916,0.8388,85000.0],["2012-03-08",0.8335,0.8545,0.8073,0.8335,47400.0],["2012-03-09",0.8283,0.8964,0.823,0.8702,68400.0],["2012-03-12",0.8702,0.9122,0.865,0.8964,49900.0],["2012-03-13",0.8912,0.9174,0.844,0.9174,108500.0],["2012-03-14",0.9122,0.9122,0.8597,0.8964,50900.0],["2012-03-15",0.8912,0.9174,0.8755,0.8859,44200.0],["2012-03-16",0.9122,0.9122,0.8388,0.844,235700.0],["2012-03-19",0.8492,0.8859,0.8492,0.865,78000.0],["2012-03-20",0.8545,0.9069,0.8545,0.8964,74400.0],["2012-03-21",0.9069,0.9331,0.8859,0.9279,148300.0],["2012-03-22",0.9017,0.9384,0.8597,0.865,45600.0],["2012-03-23",0.8702,0.9226,0.865,0.9174,55800.0],["2012-03-26",0.9331,0.9331,0.9017,0.9226,66500.0],["2012-03-27",0.9279,0.9593,0.9017,0.9017,141900.0],["2012-03-28",0.9017,0.9226,0.9017,0.9017,73000.0],["2012-03-29",0.8912,0.9121,0.8702,0.8912,33000.0],["2012-03-30",0.9069,0.9226,0.8912,0.8964,104200.0],["2012-04-02",0.8912,0.9331,0.8912,0.9122,115400.0],["2012-04-03",0.9069,0.9698,0.9017,0.9122,327700.0],["2012-04-04",0.8964,0.8964,0.865,0.8755,146100.0],["2012-04-05",0.865,0.9488,0.844,0.8964,83700.0],["2012-04-09",0.8597,0.8964,0.8283,0.8283,79700.0],["2012-04-10",0.8335,0.8492,0.7863,0.7968,110200.0],["2012-04-11",0.8125,0.844,0.8073,0.8125,119400.0],["2012-04-12",0.8125,0.8388,0.7863,0.823,347300.0],["2012-04-13",0.8388,0.8388,0.7811,0.7811,91200.0],["2012-04-16",0.7916,0.8388,0.7811,0.8335,48400.0],["2012-04-17",0.8597,0.865,0.8021,0.844,124700.0],["2012-04-18",0.8335,0.8964,0.7968,0.8021,106400.0],["2012-04-19",0.8021,0.844,0.8021,0.8021,72300.0],["2012-04-20",0.8388,0.844,0.8073,0.8283,91500.0],["2012-04-23",0.8073,0.823,0.7863,0.8073,165300.0],["2012-04-24",0.8021,0.8283,0.7968,0.8283,181700.0],["2012-04-25",0.8388,0.8755,0.8335,0.8545,44500.0],["2012-04-26",0.8492,0.8702,0.8388,0.8545,42900.0],["2012-04-27",0.8545,0.865,0.8492,0.8545,45600.0],["2012-04-30",0.8545,0.8755,0.823,0.823,54000.0],["2012-05-01",0.8283,0.8388,0.7863,0.7863,103100.0],["2012-05-02",0.7811,0.8283,0.7601,0.8125,62000.0],["2012-05-03",0.8073,0.8178,0.7549,0.7811,127200.0],["2012-05-04",0.7706,0.8073,0.7234,0.7392,123900.0],["2012-05-07",0.7392,0.7811,0.7392,0.7496,74000.0],["2012-05-08",0.7496,0.7759,0.7392,0.7706,98900.0],["2012-05-09",0.7654,0.7916,0.7496,0.7706,35000.0],["2012-05-10",0.7863,0.8125,0.7601,0.7863,112600.0],["2012-05-11",0.7759,0.8283,0.7287,0.7654,65000.0],["2012-05-14",0.7496,0.7496,0.6867,0.7077,111200.0],["2012-05-15",0.7025,0.7444,0.6762,0.7182,98000.0],["2012-05-16",0.7234,0.7287,0.65,0.6762,126600.0],["2012-05-17",0.6762,0.6762,0.6081,0.6343,103800.0],["2012-05-18",0.6081,0.65,0.6081,0.6396,82400.0],["2012-05-21",0.65,0.6658,0.6238,0.6396,65600.0],["2012-05-22",0.6343,0.6972,0.6291,0.65,63000.0],["2012-05-23",0.6396,0.7025,0.5976,0.6867,119000.0],["2012-05-24",0.6867,0.6867,0.6448,0.6762,32200.0],["2012-05-25",0.6815,0.7444,0.6553,0.6658,58200.0],["2012-05-29",0.6762,0.7706,0.6762,0.7077,58000.0],["2012-05-30",0.7025,0.7129,0.6396,0.65,66800.0],["2012-05-31",0.65,0.7129,0.6291,0.7025,202800.0],["2012-06-01",0.671,0.671,0.6291,0.6343,46900.0],["2012-06-04",0.6448,0.65,0.6186,0.6448,109200.0],["2012-06-05",0.6343,0.6867,0.6343,0.6605,51900.0],["2012-06-06",0.6658,0.692,0.6553,0.6867,97400.0],["2012-06-07",0.7077,0.7392,0.692,0.7077,66600.0],["2012-06-08",0.7025,0.7339,0.6972,0.7287,38500.0],["2012-06-11",0.7392,0.7496,0.6448,0.65,76000.0],["2012-06-12",0.6605,0.7077,0.6605,0.7025,32900.0],["2012-06-13",0.7025,0.7025,0.6553,0.6553,45800.0],["2012-06-14",0.6605,0.7129,0.6605,0.7129,74100.0],["2012-06-15",0.7025,0.7182,0.6658,0.7077,172200.0],["2012-06-18",0.6972,0.7077,0.65,0.6972,84800.0],["2012-06-19",0.6972,0.7339,0.6867,0.7287,70400.0],["2012-06-20",0.7234,0.7234,0.6815,0.7025,43400.0],["2012-06-21",0.6972,0.7025,0.6553,0.6605,72500.0],["2012-06-22",0.671,0.6762,0.6448,0.6553,1020800.0],["2012-06-25",0.6396,0.65,0.6186,0.6343,68900.0],["2012-06-26",0.6343,0.6448,0.6238,0.6396,39000.0],["2012-06-27",0.6238,0.6553,0.6238,0.6448,40200.0],["2012-06-28",0.6343,0.6553,0.6291,0.6396,94700.0],["2012-06-29",0.6605,0.6658,0.6238,0.6343,88000.0],["2012-07-02",0.6343,0.7287,0.6238,0.7287,85400.0],["2012-07-03",0.7129,0.7339,0.6658,0.7287,54000.0],["2012-07-05",0.7234,0.7549,0.7182,0.7549,60200.0],["2012-07-06",0.7392,0.7601,0.7339,0.7444,47500.0],["2012-07-09",0.7392,0.7549,0.7392,0.7392,28400.0],["2012-07-10",0.7234,0.7601,0.7025,0.7601,108100.0],["2012-07-11",0.7549,0.7706,0.7339,0.7601,66900.0],["2012-07-12",0.7549,0.7601,0.7392,0.7496,66700.0],["2012-07-13",0.7549,0.8125,0.7444,0.7601,84800.0],["2012-07-16",0.7601,0.7706,0.7339,0.7339,16300.0],["2012-07-17",0.7444,0.7496,0.6972,0.7234,31000.0],["2012-07-18",0.7234,0.7601,0.7234,0.7496,33600.0],["2012-07-19",0.7496,0.7496,0.7077,0.7077,30600.0],["2012-07-20",0.7025,0.7025,0.6553,0.6658,49000.0],["2012-07-23",0.6448,0.6553,0.6238,0.6291,104000.0],["2012-07-24",0.6343,0.6343,0.5924,0.5924,233200.0],["2012-07-25",0.6029,0.6291,0.5924,0.6186,86200.0],["2012-07-26",0.6343,0.6815,0.6291,0.6762,48000.0],["2012-07-27",0.6762,0.6762,0.6448,0.671,102000.0],["2012-07-30",0.6762,0.6867,0.671,0.6762,32300.0],["2012-07-31",0.671,0.692,0.6343,0.65,41100.0],["2012-08-01",0.6553,0.6762,0.5976,0.5976,96200.0],["2012-08-02",0.5976,0.6186,0.5766,0.6133,101400.0],["2012-08-03",0.6291,0.7129,0.6291,0.671,429200.0],["2012-08-06",0.6658,0.6815,0.6343,0.671,73700.0],["2012-08-07",0.671,0.6815,0.6291,0.6658,243900.0],["2012-08-08",0.6658,0.6815,0.65,0.6605,51300.0],["2012-08-09",0.6553,0.6762,0.6448,0.6605,294400.0],["2012-08-10",0.6605,0.6762,0.6448,0.65,57800.0],["2012-08-13",0.65,0.6762,0.65,0.671,40600.0],["2012-08-14",0.6762,0.7025,0.6553,0.6658,121800.0],["2012-08-15",0.6605,0.692,0.6605,0.6815,36000.0],["2012-08-16",0.6815,0.7077,0.6815,0.7025,47200.0],["2012-08-17",0.692,0.7025,0.6762,0.7025,118400.0],["2012-08-20",0.6972,0.7025,0.6605,0.671,51900.0],["2012-08-21",0.671,0.6815,0.6291,0.6605,83100.0],["2012-08-22",0.6658,0.671,0.6238,0.6343,67800.0],["2012-08-23",0.6291,0.6343,0.6133,0.6133,99700.0],["2012-08-24",0.6133,0.65,0.6029,0.65,60300.0],["2012-08-27",0.6658,0.6815,0.6186,0.6343,189300.0],["2012-08-28",0.6396,0.6658,0.6343,0.65,79800.0],["2012-08-29",0.65,0.6762,0.6343,0.6605,62400.0],["2012-08-30",0.65,0.65,0.6081,0.6133,599400.0],["2012-08-31",0.6291,0.6291,0.5766,0.5976,608000.0],["2012-09-04",0.6029,0.6291,0.5924,0.6291,142200.0],["2012-09-05",0.6343,0.6553,0.6238,0.65,122400.0],["2012-09-06",0.6553,0.6762,0.65,0.671,174800.0],["2012-09-07",0.6762,0.692,0.6658,0.692,110300.0],["2012-09-10",0.6867,0.7077,0.6867,0.6972,65500.0],["2012-09-11",0.7025,0.7025,0.6815,0.692,46600.0],["2012-09-12",0.692,0.7077,0.6815,0.7077,67500.0],["2012-09-13",0.7077,0.7182,0.6815,0.7129,165900.0],["2012-09-14",0.7129,0.7444,0.7129,0.7444,162900.0],["2012-09-17",0.7339,0.7444,0.7025,0.7234,119200.0],["2012-09-18",0.7234,0.7496,0.7025,0.7496,138600.0],["2012-09-19",0.7549,0.7601,0.7182,0.7444,224900.0],["2012-09-20",0.7392,0.7549,0.7287,0.7392,108600.0],["2012-09-21",0.7496,0.7496,0.6972,0.6972,343200.0],["2012-09-24",0.7025,0.7129,0.65,0.7129,97900.0],["2012-09-25",0.7129,0.7601,0.7129,0.7234,173300.0],["2012-09-26",0.7287,0.7339,0.7182,0.7287,80400.0],["2012-09-27",0.7287,0.7444,0.7234,0.7287,64100.0],["2012-09-28",0.7287,0.7287,0.6972,0.7025,181900.0],["2012-10-01",0.7182,0.7234,0.692,0.7077,126900.0],["2012-10-02",0.7182,0.7234,0.7025,0.7077,52800.0],["2012-10-03",0.7077,0.7182,0.6815,0.7077,69900.0],["2012-10-04",0.7129,0.7182,0.692,0.7182,43900.0],["2012-10-05",0.7182,0.7339,0.7077,0.7129,69000.0],["2012-10-08",0.7077,0.7287,0.692,0.7182,33100.0],["2012-10-09",0.7182,0.7234,0.6815,0.6815,35000.0],["2012-10-10",0.6867,0.7129,0.6448,0.6867,62700.0],["2012-10-11",0.6972,0.6972,0.6815,0.692,31700.0],["2012-10-12",0.692,0.7025,0.692,0.692,29400.0],["2012-10-15",0.6972,0.7234,0.6972,0.7182,37900.0],["2012-10-16",0.7234,0.7339,0.7182,0.7339,131200.0],["2012-10-17",0.7339,0.7549,0.7234,0.7496,115700.0],["2012-10-18",0.7496,0.7601,0.7129,0.7444,32900.0],["2012-10-19",0.7339,0.7444,0.7234,0.7392,71100.0],["2012-10-22",0.7287,0.7287,0.6605,0.7287,135800.0],["2012-10-23",0.7129,0.7129,0.6815,0.7025,55400.0],["2012-10-24",0.7077,0.7077,0.6762,0.692,29800.0],["2012-10-25",0.7025,0.7077,0.6815,0.6972,24200.0],["2012-10-26",0.6972,0.7129,0.6815,0.692,32200.0],["2012-10-31",0.6867,0.7182,0.671,0.7077,43000.0],["2012-11-01",0.7129,0.7549,0.6972,0.7234,63700.0],["2012-11-02",0.7601,0.8073,0.7339,0.7549,178100.0],["2012-11-05",0.7601,0.7601,0.7234,0.7339,104200.0],["2012-11-06",0.7392,0.7444,0.7287,0.7392,47500.0],["2012-11-07",0.7444,0.7549,0.6815,0.7077,112800.0],["2012-11-08",0.7077,0.7234,0.6553,0.6658,200200.0],["2012-11-09",0.6658,0.7025,0.6605,0.6867,86500.0],["2012-11-12",0.6867,0.7129,0.6658,0.6762,44800.0],["2012-11-13",0.6658,0.6815,0.6448,0.65,195500.0],["2012-11-14",0.6605,0.6658,0.6343,0.6343,109800.0],["2012-11-15",0.6291,0.6343,0.5976,0.5976,211500.0],["2012-11-16",0.6029,0.6448,0.6029,0.6343,175500.0],["2012-11-19",0.65,0.6815,0.65,0.6658,84800.0],["2012-11-20",0.6658,0.671,0.6291,0.6658,83500.0],["2012-11-21",0.6605,0.6658,0.6396,0.6553,14700.0],["2012-11-23",0.6658,0.6658,0.6343,0.6396,45800.0],["2012-11-26",0.6396,0.6448,0.6238,0.6291,75400.0],["2012-11-27",0.6343,0.6343,0.5924,0.6081,290500.0],["2012-11-28",0.6186,0.6605,0.5976,0.6605,237400.0],["2012-11-29",0.6815,0.7182,0.6762,0.7129,137800.0],["2012-11-30",0.6133,0.8125,0.6133,0.7863,349400.0],["2012-12-03",0.7968,0.8178,0.7759,0.8125,137100.0],["2012-12-04",0.8545,0.8545,0.7339,0.8021,142600.0],["2012-12-05",0.8125,0.823,0.7968,0.8178,178200.0],["2012-12-06",0.8178,0.8178,0.7916,0.7968,113500.0],["2012-12-07",0.8073,0.844,0.7863,0.8335,224900.0],["2012-12-10",0.8449,0.8619,0.8278,0.8449,98600.0],["2012-12-11",0.8619,0.9129,0.8335,0.9072,82000.0],["2012-12-12",0.9072,0.9129,0.8675,0.8789,92900.0],["2012-12-13",0.8675,0.9072,0.8619,0.8845,36300.0],["2012-12-14",0.8732,0.8789,0.8619,0.8789,64400.0],["2012-12-17",0.8845,0.9072,0.8392,0.8959,93400.0],["2012-12-18",0.8959,0.9129,0.8278,0.9129,201200.0],["2012-12-19",0.9129,0.9809,0.9072,0.9186,144100.0],["2012-12-20",0.9186,0.9469,0.8959,0.9186,135700.0],["2012-12-21",0.9299,0.9753,0.9016,0.9186,387300.0],["2012-12-24",0.9242,0.9583,0.9129,0.9242,55500.0],["2012-12-26",0.9242,0.9639,0.9186,0.9299,75400.0],["2012-12-27",0.9299,0.9583,0.9016,0.9186,157800.0],["2012-12-28",0.9242,0.9356,0.9129,0.9129,69800.0],["2012-12-31",0.9299,0.9809,0.9299,0.9413,526900.0],["2013-01-02",0.9866,1.0433,0.9639,0.9696,461700.0],["2013-01-03",0.9753,0.9866,0.9469,0.9469,144500.0],["2013-01-04",0.9526,1.0036,0.9412,0.9639,234800.0],["2013-01-07",0.9639,1.0206,0.9639,0.9639,237200.0],["2013-01-08",0.9639,1.0036,0.9583,0.9583,147400.0],["2013-01-09",1.1284,1.2531,0.9753,0.9809,450400.0],["2013-01-10",0.9866,1.0093,0.9753,0.9923,275300.0],["2013-01-11",0.9923,1.0036,0.9526,0.9696,135000.0],["2013-01-14",0.9639,0.9753,0.9299,0.9469,1204500.0],["2013-01-15",0.9356,0.9753,0.9356,0.9639,593600.0],["2013-01-16",0.9583,0.9809,0.9526,0.9526,183400.0],["2013-01-17",0.9583,0.9809,0.9469,0.9639,180000.0],["2013-01-18",0.9583,1.0036,0.9526,0.9583,182900.0],["2013-01-22",0.9866,1.0036,0.9526,0.9583,313500.0],["2013-01-23",0.9583,0.9809,0.9583,0.9753,140100.0],["2013-01-24",0.9753,0.9866,0.9639,0.9809,92200.0],["2013-01-25",1.0093,1.0093,0.9696,0.9923,237100.0],["2013-01-28",0.998,1.0773,0.9923,1.0773,750800.0],["2013-01-29",1.0603,1.151,1.0093,1.0603,627500.0],["2013-01-30",1.0547,1.1057,1.0433,1.0773,464500.0],["2013-01-31",1.0773,1.1057,1.066,1.066,278100.0],["2013-02-01",1.0773,1.1057,1.049,1.0773,401600.0],["2013-02-04",1.0717,1.1057,1.0376,1.0547,491200.0],["2013-02-05",1.0717,1.1,1.0093,1.0717,480300.0],["2013-02-06",1.0376,1.1,1.0376,1.0887,313200.0],["2013-02-07",1.1057,1.1057,1.0603,1.066,220100.0],["2013-02-08",1.0717,1.1,1.0717,1.0887,157200.0],["2013-02-11",1.0887,1.1057,1.083,1.0943,248800.0],["2013-02-12",1.0943,1.151,1.0603,1.1397,310400.0],["2013-02-13",1.1567,1.1567,1.117,1.1284,262500.0],["2013-02-14",1.134,1.1567,1.1227,1.134,260200.0],["2013-02-15",1.151,1.151,1.1057,1.134,371900.0],["2013-02-19",1.1227,1.151,1.1114,1.151,216800.0],["2013-02-20",1.151,1.151,1.117,1.117,342600.0],["2013-02-21",1.117,1.117,1.0717,1.0887,166800.0],["2013-02-22",1.1,1.1114,1.0773,1.0887,283800.0],["2013-02-25",1.1057,1.1057,1.0887,1.0887,214200.0],["2013-02-26",1.1,1.1057,1.066,1.083,251700.0],["2013-02-27",1.083,1.0943,1.066,1.0717,246100.0],["2013-02-28",1.0773,1.1454,1.0603,1.134,904700.0],["2013-03-01",1.1227,1.2077,1.1114,1.1964,749600.0],["2013-03-04",1.2134,1.2361,1.2021,1.2361,532800.0],["2013-03-05",1.2418,1.2418,1.2134,1.2304,938500.0],["2013-03-06",1.2304,1.2418,1.1794,1.2077,757600.0],["2013-03-07",1.2134,1.2701,1.1851,1.2248,1947100.0],["2013-03-08",1.2531,1.2871,1.2418,1.2645,773900.0],["2013-03-11",1.2871,1.5309,1.2758,1.5253,1363100.0],["2013-03-12",1.5593,1.5877,1.4062,1.4175,1394700.0],["2013-03-13",1.4346,1.4459,1.4005,1.4289,442000.0],["2013-03-14",1.4459,1.4572,1.4005,1.4119,338100.0],["2013-03-15",1.4175,1.4459,1.3892,1.4175,816100.0],["2013-03-18",1.3892,1.4289,1.3892,1.4175,543600.0],["2013-03-19",1.4346,1.5196,1.4175,1.5139,875400.0],["2013-03-20",1.5366,1.633,1.5366,1.6273,911800.0],["2013-03-21",1.6387,1.7124,1.633,1.684,1016100.0],["2013-03-22",1.7181,1.8485,1.7011,1.7918,1232300.0],["2013-03-25",1.8428,1.9789,1.8145,1.9505,1775900.0],["2013-03-26",1.9789,2.0016,1.7464,1.7804,1788300.0],["2013-03-27",1.7861,1.8485,1.7067,1.7634,846000.0],["2013-03-28",1.8145,1.8315,1.7691,1.8088,739100.0],["2013-04-01",1.8258,1.8995,1.7634,1.7804,899300.0],["2013-04-02",1.8088,1.9619,1.7861,1.8428,1266700.0],["2013-04-03",1.8428,1.8598,1.7294,1.7464,1012300.0],["2013-04-04",1.7067,1.7067,1.5083,1.5706,1812100.0],["2013-04-05",1.5366,1.7067,1.5139,1.6784,602500.0],["2013-04-08",1.684,1.7804,1.684,1.7691,497900.0],["2013-04-09",1.7804,1.9165,1.7804,1.8598,1212100.0],["2013-04-10",1.8825,1.9732,1.8712,1.9392,1552200.0],["2013-04-11",1.9505,2.1433,1.9449,2.0753,1963000.0],["2013-04-12",2.0753,2.2,1.8201,1.9505,1778300.0],["2013-04-15",1.8938,1.9846,1.7974,1.8145,936200.0],["2013-04-16",1.8088,2.0526,1.8031,2.0469,1085800.0],["2013-04-17",2.0243,2.0243,1.8485,1.8995,1115300.0],["2013-04-18",1.8938,1.9165,1.7351,1.7691,953300.0],["2013-04-19",1.7748,1.9279,1.7351,1.8995,554300.0],["2013-04-22",1.9279,1.9846,1.8825,1.9052,1090900.0],["2013-04-23",1.9279,2.0413,1.9165,2.0016,799300.0],["2013-04-24",2.0072,2.0072,1.9165,1.9449,522600.0],["2013-04-25",1.9846,2.0696,1.9449,2.0356,1073300.0],["2013-04-26",2.0243,2.0356,1.9619,1.9846,597600.0],["2013-04-29",2.0016,2.1206,2.0016,2.0299,1083300.0],["2013-04-30",2.0526,2.2057,2.0526,2.1887,1477800.0],["2013-05-01",2.2454,2.2511,2.1093,2.1377,1558000.0],["2013-05-02",2.1547,2.3361,2.1433,2.3134,1742900.0],["2013-05-03",2.4495,2.5402,2.2794,2.2908,2044400.0],["2013-05-06",2.2964,2.5119,2.2964,2.5119,1394800.0],["2013-05-07",2.5176,2.5176,2.3248,2.3701,1633700.0],["2013-05-08",2.3418,2.4949,2.3248,2.4722,1027300.0],["2013-05-09",2.4779,2.614,2.3815,2.4892,1348500.0],["2013-05-10",2.4949,2.5969,2.4949,2.5686,789100.0],["2013-05-13",2.5743,2.6366,2.5232,2.5969,865300.0],["2013-05-14",2.5969,2.7784,2.5969,2.75,1120400.0],["2013-05-15",2.7557,2.9542,2.75,2.8748,2215700.0],["2013-05-16",2.8748,2.8861,2.7217,2.7387,1252800.0],["2013-05-17",2.75,2.8691,2.75,2.7557,1104200.0],["2013-05-20",2.7557,2.767,2.6707,2.7444,879300.0],["2013-05-21",2.7387,2.8237,2.733,2.7784,743100.0],["2013-05-22",2.7841,2.9542,2.4212,2.5176,2167500.0],["2013-05-23",2.5232,2.7387,2.3645,2.7217,1261500.0],["2013-05-24",2.6933,2.733,2.5799,2.6083,725000.0],["2013-05-28",2.6707,2.8181,2.648,2.7103,816500.0],["2013-05-29",2.7217,2.7274,2.614,2.6366,669100.0],["2013-05-30",2.6763,2.767,2.6536,2.7387,862100.0],["2013-05-31",2.7387,2.7727,2.614,2.6253,908200.0],["2013-06-03",2.699,2.7841,2.665,2.767,1063100.0],["2013-06-04",2.75,2.9372,2.733,2.8464,1427500.0],["2013-06-05",2.8464,2.9201,2.8011,2.8408,959000.0],["2013-06-06",2.8351,2.8861,2.6707,2.7444,1304900.0],["2013-06-07",2.7727,2.9145,2.7727,2.8748,1030400.0],["2013-06-10",2.9145,2.9939,2.8464,2.9485,1372400.0],["2013-06-11",2.8975,2.9768,2.8408,2.9258,659000.0],["2013-06-12",2.9485,3.0279,2.9201,3.0052,1317500.0],["2013-06-13",3.0506,3.1186,2.9372,3.1016,1564500.0],["2013-06-14",3.1016,3.1186,3.0222,3.0789,776500.0],["2013-06-17",3.1356,3.2604,3.1016,3.181,1609300.0],["2013-06-18",3.2207,3.4021,3.2037,3.3681,1505600.0],["2013-06-19",3.3908,3.4872,3.3681,3.4588,1519800.0],["2013-06-20",3.4588,3.4588,3.1016,3.249,2085900.0],["2013-06-21",3.266,3.5439,3.266,3.5439,2190300.0],["2013-06-24",3.4418,3.4475,3.232,3.283,1569700.0],["2013-06-25",3.3397,3.3511,3.0449,3.1696,2371100.0],["2013-06-26",3.2263,3.2887,3.2263,3.249,2157000.0],["2013-06-27",3.3,3.5155,3.3,3.4815,1668200.0],["2013-06-28",3.5155,3.5439,3.4191,3.4872,3293000.0],["2013-07-01",3.5382,3.6856,3.5382,3.6289,1709700.0],["2013-07-02",3.6346,3.7366,3.4191,3.4588,2149100.0],["2013-07-03",3.4475,3.6459,3.3738,3.5836,943900.0],["2013-07-05",3.6403,3.7253,3.6403,3.7026,1159400.0],["2013-07-08",3.7593,3.8671,3.7253,3.8614,1951100.0],["2013-07-09",3.9124,4.0882,3.8841,4.0825,3066500.0],["2013-07-10",4.0825,4.1222,3.7196,3.7196,2866800.0],["2013-07-11",3.8444,3.9294,3.7423,3.816,1469400.0],["2013-07-12",3.816,3.8727,3.6516,3.765,1686400.0],["2013-07-15",3.7537,3.9181,3.748,3.8274,1083800.0],["2013-07-16",3.8614,3.8897,3.7083,3.7593,1220100.0],["2013-07-17",3.8047,3.8897,3.6459,3.697,1274000.0],["2013-07-18",3.7196,3.7763,3.6516,3.765,872100.0],["2013-07-19",3.7707,3.8274,3.6686,3.6913,1085200.0],["2013-07-22",3.714,3.748,3.3964,3.4248,2308000.0],["2013-07-23",3.4191,3.5495,3.2547,3.3454,2859700.0],["2013-07-24",3.3738,3.4078,2.8578,2.9542,3945700.0],["2013-07-25",2.8975,3.2604,2.8634,3.215,2451300.0],["2013-07-26",3.0506,3.1526,2.9542,2.9825,1543200.0],["2013-07-29",2.9825,3.0506,2.8805,2.9939,1430900.0],["2013-07-30",3.0165,3.1866,3.0052,3.0562,1229700.0],["2013-07-31",3.0676,3.2774,3.0676,3.2263,1589300.0],["2013-08-01",3.3227,3.3454,3.1413,3.1413,862900.0],["2013-08-02",3.2717,3.7253,3.249,3.697,2635500.0],["2013-08-05",3.7196,3.7537,3.5779,3.6629,1397200.0],["2013-08-06",3.6686,3.714,3.3908,3.4701,1691300.0],["2013-08-07",3.4021,3.4872,3.3681,3.3964,985600.0],["2013-08-08",3.4418,3.4872,3.1413,3.2774,1552200.0],["2013-08-09",3.266,3.4418,3.2037,3.3227,1013400.0],["2013-08-12",3.2944,3.4021,3.181,3.3567,909200.0],["2013-08-13",3.3567,3.3908,3.1753,3.198,1152600.0],["2013-08-14",3.198,3.2207,2.8634,2.9825,2077200.0],["2013-08-15",3.0052,3.1866,2.9939,3.1186,1107100.0],["2013-08-16",3.0789,3.181,3.0335,3.1073,968600.0],["2013-08-19",3.0676,3.1129,3.0052,3.0052,623600.0],["2013-08-20",3.0052,3.198,3.0052,3.1356,958600.0],["2013-08-21",3.1243,3.3171,3.1186,3.1923,1014500.0],["2013-08-22",3.1866,3.249,2.9372,3.0619,1412700.0],["2013-08-23",3.0732,3.1526,3.0449,3.1469,482000.0],["2013-08-26",3.1753,3.3114,3.1186,3.2377,862500.0],["2013-08-27",3.1866,3.1866,2.9825,3.0506,1479700.0],["2013-08-28",3.0676,3.147,3.0222,3.0902,653500.0],["2013-08-29",3.0789,3.181,3.0732,3.0846,541900.0],["2013-08-30",3.0902,3.0902,2.8691,2.9655,932000.0],["2013-09-03",3.0392,3.1469,2.9939,3.0392,795200.0],["2013-09-04",3.0449,3.0902,2.9939,3.0619,508500.0],["2013-09-05",3.0732,3.1299,2.9825,3.0279,591700.0],["2013-09-06",3.0562,3.0562,2.8691,2.9882,697900.0],["2013-09-09",2.9939,3.0902,2.9428,3.0335,614800.0],["2013-09-10",3.0619,3.147,3.0279,3.0959,660000.0],["2013-09-11",3.0789,3.0959,2.9372,2.9428,940200.0],["2013-09-12",2.9428,2.9939,2.8464,2.9201,864200.0],["2013-09-13",2.9428,3.0222,2.9201,3.0165,490500.0],["2013-09-16",3.0335,3.0676,2.9995,3.0335,671300.0],["2013-09-17",3.0335,3.0562,2.9598,3.0222,377100.0],["2013-09-18",3.0052,3.0506,2.9315,2.9939,479800.0],["2013-09-19",2.9995,3.0222,2.9258,2.9939,385300.0],["2013-09-20",2.9995,3.0109,2.9315,2.9768,624800.0],["2013-09-23",2.9655,3.2037,2.9655,3.198,1272900.0],["2013-09-24",3.215,3.3,3.1016,3.266,1101500.0],["2013-09-25",3.2887,3.3171,3.1866,3.2207,873200.0],["2013-09-26",3.2377,3.2433,3.1016,3.2377,645200.0],["2013-09-27",3.215,3.3284,3.1866,3.3171,526700.0],["2013-09-30",3.249,3.3851,3.1299,3.3454,1758300.0],["2013-10-01",3.3454,3.4702,3.3397,3.3964,1006300.0],["2013-10-02",3.3851,3.3964,3.2887,3.3681,515900.0],["2013-10-03",3.3738,3.4701,3.3738,3.4021,959800.0],["2013-10-04",3.3794,3.4305,3.3284,3.3567,501400.0],["2013-10-07",3.2887,3.3681,3.249,3.2774,554400.0],["2013-10-08",3.266,3.3397,3.0619,3.0902,888600.0],["2013-10-09",3.0959,3.1469,3.0335,3.1299,680000.0],["2013-10-10",3.1923,3.283,3.1469,3.266,509700.0],["2013-10-11",3.249,3.4361,3.2433,3.4021,990700.0],["2013-10-14",3.3851,3.3964,3.3114,3.3567,363000.0],["2013-10-15",3.3511,3.5269,3.3511,3.5042,1003000.0],["2013-10-16",3.5325,3.5495,3.4361,3.5382,731300.0],["2013-10-17",3.5212,3.5269,3.4248,3.4645,502200.0],["2013-10-18",3.4928,3.4928,3.3511,3.4021,792900.0],["2013-10-21",3.3908,3.5155,3.3624,3.4815,665600.0],["2013-10-22",3.5212,3.5269,3.3851,3.4418,691100.0],["2013-10-23",3.4191,3.5949,3.4078,3.5892,936700.0],["2013-10-24",3.5892,3.8387,3.5439,3.833,1446500.0],["2013-10-25",3.833,3.9861,3.799,3.8274,1764200.0],["2013-10-28",3.833,3.8841,3.748,3.8217,1116900.0],["2013-10-29",3.816,3.833,3.6176,3.7593,868000.0],["2013-10-30",3.782,3.8671,3.6289,3.7083,1438400.0],["2013-10-31",3.7026,3.8444,3.6232,3.8217,986800.0],["2013-11-01",3.799,3.8274,3.6629,3.6856,889400.0],["2013-11-04",3.714,3.7707,3.6856,3.7423,535900.0],["2013-11-05",3.697,3.7593,3.6346,3.7366,401100.0],["2013-11-06",3.7593,3.765,3.5439,3.5779,1002600.0],["2013-11-07",3.5439,3.5892,2.8805,3.5269,2527900.0],["2013-11-08",3.5269,3.6459,3.4985,3.6232,606200.0],["2013-11-11",3.6006,3.7877,3.5836,3.7423,757600.0],["2013-11-12",3.714,3.8217,3.6459,3.731,1439400.0],["2013-11-13",3.6856,3.7026,3.5892,3.6856,535700.0],["2013-11-14",3.6686,3.7196,3.5836,3.6346,603800.0],["2013-11-15",3.6232,3.6799,3.5722,3.6573,516100.0],["2013-11-18",3.6686,3.6686,3.4305,3.4418,921200.0],["2013-11-19",3.4418,3.4758,3.3114,3.4134,996700.0],["2013-11-20",3.4418,3.4475,3.3567,3.3964,441800.0],["2013-11-21",3.4078,3.6006,3.3908,3.5892,645300.0],["2013-11-22",3.5949,3.731,3.5382,3.7253,664900.0],["2013-11-25",3.7253,3.7366,3.5665,3.5836,296400.0],["2013-11-26",3.5779,3.799,3.5779,3.7934,622400.0],["2013-11-27",3.799,3.8217,3.6516,3.7083,543000.0],["2013-11-29",3.7366,3.799,3.7196,3.748,193800.0],["2013-12-02",3.7763,3.7763,3.6289,3.6686,613100.0],["2013-12-03",3.6516,3.7196,3.5382,3.5722,391600.0],["2013-12-04",3.5382,3.6289,3.4645,3.6062,525100.0],["2013-12-05",3.5949,3.6119,3.4758,3.4928,577700.0],["2013-12-06",3.5439,3.6516,3.4645,3.6459,563700.0],["2013-12-09",3.6403,3.6403,3.5098,3.5325,462000.0],["2013-12-10",3.5155,3.5779,3.4928,3.5155,444700.0],["2013-12-11",3.5325,3.5382,3.3567,3.3964,894600.0],["2013-12-12",3.3935,3.4572,3.3067,3.3993,694300.0],["2013-12-13",3.4051,3.463,3.3356,3.3878,491300.0],["2013-12-16",3.4167,3.4978,3.3704,3.3878,564900.0],["2013-12-17",3.382,3.3993,3.2951,3.3067,532400.0],["2013-12-18",3.3298,3.3993,3.2256,3.3125,603200.0],["2013-12-19",3.3009,3.353,3.214,3.2372,523700.0],["2013-12-20",3.243,3.5094,3.2372,3.4515,737300.0],["2013-12-23",3.4572,3.5383,3.4399,3.4978,309400.0],["2013-12-24",3.492,3.5499,3.4688,3.5267,187900.0],["2013-12-26",3.5441,3.6194,3.5325,3.5846,183900.0],["2013-12-27",3.6136,3.6136,3.4746,3.5209,224300.0],["2013-12-30",3.5094,3.5325,3.492,3.5209,178700.0],["2013-12-31",3.5209,3.5441,3.4978,3.5267,385600.0],["2014-01-02",3.5267,3.5499,3.4399,3.4978,519100.0],["2014-01-03",3.5209,3.7526,3.5209,3.7236,906500.0],["2014-01-06",3.7352,3.851,3.6715,3.7352,812600.0],["2014-01-07",3.7584,3.8742,3.7526,3.8452,734400.0],["2014-01-08",3.8452,4.0479,3.8452,3.9958,1132800.0],["2014-01-09",3.9784,4.019,3.8279,3.851,663500.0],["2014-01-10",3.8568,3.9032,3.8221,3.8452,452600.0],["2014-01-13",3.8452,3.8452,3.6831,3.7178,558100.0],["2014-01-14",3.7236,3.77,3.7005,3.7236,467200.0],["2014-01-15",3.7294,3.7526,3.5325,3.5325,613600.0],["2014-01-16",3.5209,3.6368,3.5209,3.5904,431900.0],["2014-01-17",3.602,3.6599,3.4862,3.5325,302100.0],["2014-01-21",3.5441,3.5904,3.3993,3.4688,677400.0],["2014-01-22",3.4746,3.5152,3.4572,3.492,385600.0],["2014-01-23",3.492,3.5499,3.4572,3.5383,476800.0],["2014-01-24",3.5267,3.5557,3.3878,3.3993,831100.0],["2014-01-27",3.382,3.5209,3.2661,3.3588,415200.0],["2014-01-28",3.3704,3.4572,3.3588,3.4283,459300.0],["2014-01-29",3.4051,3.4283,3.3298,3.3472,459000.0],["2014-01-30",3.3993,3.5209,3.3646,3.5036,450300.0],["2014-01-31",3.4167,3.5325,3.3588,3.492,488400.0],["2014-02-03",3.4978,3.4978,3.3472,3.3993,516000.0],["2014-02-04",3.4109,3.4746,3.353,3.3935,471800.0],["2014-02-05",3.3878,3.4109,3.3009,3.3935,440000.0],["2014-02-06",3.4051,3.4804,3.3646,3.4572,491600.0],["2014-02-07",3.4688,3.5209,3.3878,3.4746,396700.0],["2014-02-10",3.4978,3.4978,3.353,3.4051,339200.0],["2014-02-11",3.3935,3.4341,3.2024,3.3704,894500.0],["2014-02-12",3.3704,3.4399,3.3414,3.4341,363300.0],["2014-02-13",3.4109,3.4572,3.3646,3.4051,430100.0],["2014-02-14",3.4051,3.4572,3.3472,3.4341,227300.0],["2014-02-18",3.463,3.4688,3.3993,3.463,291300.0],["2014-02-19",3.4399,3.4457,3.353,3.3935,329300.0],["2014-02-20",3.4167,3.6136,3.4109,3.5673,724300.0],["2014-02-21",3.5731,3.631,3.5152,3.6078,351000.0],["2014-02-24",3.6078,3.6541,3.5673,3.5904,505700.0],["2014-02-25",3.602,3.631,3.5267,3.5441,406800.0],["2014-02-26",3.5441,3.6078,3.492,3.5267,399700.0],["2014-02-27",3.5036,3.5325,3.4341,3.492,613700.0],["2014-02-28",3.6773,3.9958,3.6773,3.8395,2314700.0],["2014-03-03",3.7931,3.8395,3.6831,3.7757,903600.0],["2014-03-04",3.8452,3.9437,3.77,3.8568,1108400.0],["2014-03-05",3.8452,3.9784,3.8279,3.9726,1185400.0],["2014-03-06",3.9842,4.158,3.9437,4.1116,1950600.0],["2014-03-07",4.1174,4.1869,4.0363,4.1232,1386500.0],["2014-03-10",4.129,4.1927,4.0943,4.1695,676400.0],["2014-03-11",4.1637,4.2159,4.1,4.1232,737400.0],["2014-03-12",4.1029,4.1959,4.0041,4.1203,811900.0],["2014-03-13",4.1319,4.19,4.0971,4.1261,808700.0],["2014-03-14",4.1261,4.2772,4.1261,4.2423,638700.0],["2014-03-17",4.254,4.254,4.0448,4.0971,885000.0],["2014-03-18",4.1145,4.1145,3.9402,3.975,1010700.0],["2014-03-19",3.9866,4.0389,3.8646,3.8878,445000.0],["2014-03-20",3.8937,3.9053,3.7542,3.76,586700.0],["2014-03-21",3.853,4.0854,3.8239,3.853,1421900.0],["2014-03-24",3.8878,3.9343,3.6496,3.6961,943900.0],["2014-03-25",3.7309,3.7832,3.6031,3.6496,544200.0],["2014-03-26",3.6496,3.6844,3.4752,3.5217,1576800.0],["2014-03-27",3.5217,3.7077,3.5101,3.574,1236000.0],["2014-03-28",3.5973,3.7368,3.5798,3.7193,725700.0],["2014-03-31",3.76,3.9169,3.76,3.8937,1484900.0],["2014-04-01",3.8878,3.9343,3.8297,3.8646,415600.0],["2014-04-02",3.8646,3.882,3.8065,3.8297,255100.0],["2014-04-03",3.7774,3.8123,3.5682,3.6554,926300.0],["2014-04-04",3.6961,3.76,3.5798,3.6089,783600.0],["2014-04-07",3.5857,3.6031,3.4171,3.4636,823700.0],["2014-04-08",3.4578,3.5508,3.4113,3.4985,596200.0],["2014-04-09",3.5217,3.6089,3.5159,3.5566,607500.0],["2014-04-10",3.5508,3.6031,3.4694,3.4752,745900.0],["2014-04-11",3.4578,3.5334,3.4287,3.4462,539800.0],["2014-04-14",3.4752,3.4869,3.3067,3.4171,654600.0],["2014-04-15",3.4171,3.4346,3.1847,3.2893,1352800.0],["2014-04-16",3.3009,3.359,3.1963,3.3125,481400.0],["2014-04-17",3.3125,3.3648,3.2486,3.2893,302800.0],["2014-04-21",3.2718,3.3067,3.2021,3.2893,400500.0],["2014-04-22",3.2835,3.2893,3.1091,3.2544,1066000.0],["2014-04-23",3.2428,3.266,3.1847,3.2079,530300.0],["2014-04-24",3.2428,3.2428,3.1382,3.1847,234600.0],["2014-04-25",3.1847,3.1847,3.0742,3.0975,506600.0],["2014-04-28",3.1266,3.144,3.0219,3.0626,594900.0],["2014-04-29",3.0801,3.1266,3.0278,3.0452,997600.0],["2014-04-30",3.0394,3.1091,3.0045,3.0859,654600.0],["2014-05-01",3.0917,3.1905,3.0452,3.144,439400.0],["2014-05-02",3.1614,3.1847,3.1266,3.1498,330600.0],["2014-05-05",3.144,3.1847,3.0859,3.1614,273100.0],["2014-05-06",3.144,3.1556,3.051,3.0684,462800.0],["2014-05-07",3.0742,3.0917,2.9987,3.0801,389200.0],["2014-05-08",3.0626,3.1033,2.8767,2.9406,1011700.0],["2014-05-09",2.8185,3.0917,2.4815,3.051,636600.0],["2014-05-12",3.051,3.3706,3.051,3.3532,906400.0],["2014-05-13",3.33,3.3358,3.0742,3.0917,714100.0],["2014-05-14",3.0975,3.0975,2.9696,2.9987,622100.0],["2014-05-15",2.9696,3.0278,2.9115,3.0161,548900.0],["2014-05-16",3.0278,3.0917,2.9871,3.0801,386900.0],["2014-05-19",3.0859,3.1498,3.0278,3.0801,319500.0],["2014-05-20",3.0859,3.0859,2.9406,3.0045,439300.0],["2014-05-21",3.0336,3.0975,2.9929,3.0278,260500.0],["2014-05-22",3.0452,3.0859,3.0278,3.0278,284600.0],["2014-05-23",3.0394,3.1091,2.9987,3.0452,408900.0],["2014-05-27",3.0917,3.1266,3.0103,3.0336,534500.0],["2014-05-28",3.0394,3.0917,2.958,3.051,724900.0],["2014-05-29",3.0742,3.0742,2.958,2.9987,634200.0],["2014-05-30",3.0219,3.1266,2.9929,3.1149,885400.0],["2014-06-02",3.0801,3.1498,3.0161,3.0742,391800.0],["2014-06-03",3.0394,3.0801,3.0045,3.051,394200.0],["2014-06-04",3.0161,3.0684,2.9929,3.0684,339600.0],["2014-06-05",3.0859,3.1266,2.9987,3.1207,426700.0],["2014-06-06",3.1207,3.2021,3.0917,3.1847,433800.0],["2014-06-09",3.2253,3.3358,3.2253,3.2893,514600.0],["2014-06-10",3.266,3.3125,3.1672,3.2893,875400.0],["2014-06-11",3.3272,3.3973,3.2163,3.2455,562800.0],["2014-06-12",3.2513,3.2572,3.1229,3.1754,356300.0],["2014-06-13",3.1988,3.2105,3.0996,3.1287,352600.0],["2014-06-16",3.1229,3.1813,3.0996,3.1696,319600.0],["2014-06-17",3.1754,3.1813,3.0937,3.1579,439000.0],["2014-06-18",3.1696,3.2397,3.1346,3.2163,377300.0],["2014-06-19",3.2338,3.2338,3.1813,3.2163,260700.0],["2014-06-20",3.2338,3.263,3.1346,3.1521,584100.0],["2014-06-23",3.1521,3.1579,3.0587,3.1287,598400.0],["2014-06-24",3.1346,3.3097,3.1346,3.2922,886600.0],["2014-06-25",3.2513,3.4965,3.2338,3.4907,1281900.0],["2014-06-26",3.4907,3.549,3.4673,3.549,665200.0],["2014-06-27",3.5198,3.6541,3.4848,3.6541,886600.0],["2014-06-30",3.6307,3.6716,3.5782,3.6307,1163400.0],["2014-07-01",3.6716,3.7825,3.6716,3.7475,1027300.0],["2014-07-02",3.7533,3.8234,3.6541,3.6716,594000.0],["2014-07-03",3.7008,3.7825,3.6541,3.7475,276500.0],["2014-07-07",3.7475,3.7533,3.6191,3.6249,420500.0],["2014-07-08",3.6191,3.6249,3.4148,3.4848,410200.0],["2014-07-09",3.4965,3.6016,3.4556,3.5549,442100.0],["2014-07-10",3.4615,3.5607,3.444,3.5374,520500.0],["2014-07-11",3.5257,3.5841,3.4556,3.4615,551500.0],["2014-07-14",3.5082,3.5315,3.4848,3.5082,349600.0],["2014-07-15",3.4965,3.514,3.444,3.4556,622500.0],["2014-07-16",3.4848,3.5315,3.4498,3.5023,371900.0],["2014-07-17",3.4848,3.5198,3.4264,3.4381,358300.0],["2014-07-18",3.4381,3.4965,3.4206,3.4848,263400.0],["2014-07-21",3.444,3.4848,3.3856,3.4031,330300.0],["2014-07-22",3.4206,3.5023,3.4148,3.5023,299800.0],["2014-07-23",3.5023,3.5315,3.444,3.4965,339300.0],["2014-07-24",3.4965,3.549,3.444,3.4673,365300.0],["2014-07-25",3.4498,3.4907,3.4323,3.444,270800.0],["2014-07-28",3.444,3.444,3.3564,3.3914,309200.0],["2014-07-29",3.3506,3.4323,3.2922,3.3622,442900.0],["2014-07-30",3.4031,3.4206,3.3331,3.3622,328000.0],["2014-07-31",3.333,3.3856,3.2338,3.263,613500.0],["2014-08-01",3.263,3.263,3.1579,3.193,466400.0],["2014-08-04",3.193,3.2747,3.1813,3.2572,481100.0],["2014-08-05",3.2221,3.263,3.1813,3.2221,189800.0],["2014-08-06",3.193,3.3564,3.1638,3.3272,310000.0],["2014-08-07",2.9011,2.9011,2.7377,2.7844,1662300.0],["2014-08-08",2.7727,2.7785,2.6734,2.7435,511400.0],["2014-08-11",2.7435,2.7902,2.5917,2.6034,1010700.0],["2014-08-12",2.5976,2.6618,2.4516,2.5158,997700.0],["2014-08-13",2.5158,2.5392,2.4575,2.4691,1084600.0],["2014-08-14",2.51,2.5392,2.4166,2.4867,2971700.0],["2014-08-15",2.5275,2.5684,2.4691,2.4691,1318200.0],["2014-08-18",2.4867,2.6676,2.4867,2.6559,897300.0],["2014-08-19",2.6793,2.8019,2.6793,2.7902,618000.0],["2014-08-20",2.7727,2.7785,2.7143,2.7552,393500.0],["2014-08-21",2.7435,2.7727,2.6793,2.7318,436000.0],["2014-08-22",2.7435,2.761,2.6968,2.7085,335400.0],["2014-08-25",2.7143,2.7201,2.5976,2.691,528700.0],["2014-08-26",2.6851,2.7085,2.6267,2.6559,834800.0],["2014-08-27",2.6501,2.7552,2.6384,2.7377,1161500.0],["2014-08-28",2.7143,2.761,2.6968,2.7435,593900.0],["2014-08-29",2.7377,2.7377,2.6326,2.6734,577800.0],["2014-09-02",2.6734,2.6793,2.6209,2.6559,404200.0],["2014-09-03",2.6618,2.7201,2.6618,2.6851,368300.0],["2014-09-04",2.6968,2.6968,2.5917,2.6092,351100.0],["2014-09-05",2.5917,2.6384,2.5801,2.6267,258100.0],["2014-09-08",2.6034,2.6968,2.6034,2.6793,245000.0],["2014-09-09",2.6618,2.6968,2.5684,2.5742,274300.0],["2014-09-10",2.6384,2.7493,2.6326,2.726,708900.0],["2014-09-11",2.6937,2.7289,2.6468,2.6878,386900.0],["2014-09-12",2.6878,2.6996,2.6057,2.6526,383400.0],["2014-09-15",2.6526,2.6761,2.5235,2.5529,551400.0],["2014-09-16",2.5587,2.5881,2.5411,2.5822,590100.0],["2014-09-17",2.5705,2.5939,2.5294,2.5646,434200.0],["2014-09-18",2.5646,2.6115,2.547,2.5822,657400.0],["2014-09-19",2.5646,2.6174,2.4942,2.5176,639400.0],["2014-09-22",2.4942,2.5294,2.4766,2.4766,223500.0],["2014-09-23",2.4648,2.5,2.4003,2.4179,414000.0],["2014-09-24",2.4179,2.4296,2.277,2.3475,599400.0],["2014-09-25",2.3357,2.3533,2.2536,2.3357,519100.0],["2014-09-26",2.3357,2.3357,2.277,2.3181,980300.0],["2014-09-29",2.3122,2.3533,2.2653,2.324,710900.0],["2014-09-30",2.3064,2.4003,2.2829,2.324,649000.0],["2014-10-01",2.324,2.3357,2.277,2.3064,713400.0],["2014-10-02",2.3005,2.3475,2.277,2.3357,452600.0],["2014-10-03",2.3592,2.4707,2.3533,2.4648,570300.0],["2014-10-06",2.5705,2.723,2.5587,2.5822,809200.0],["2014-10-07",2.5587,2.6057,2.4707,2.5646,691000.0],["2014-10-08",2.5881,2.6702,2.547,2.6585,498900.0],["2014-10-09",2.6468,2.6761,2.5587,2.5587,552600.0],["2014-10-10",2.5235,2.5822,2.4472,2.4531,434000.0],["2014-10-13",2.4414,2.4648,2.3592,2.4003,324900.0],["2014-10-14",2.4414,2.5587,2.3885,2.5411,508700.0],["2014-10-15",2.4942,2.6644,2.4648,2.6291,623100.0],["2014-10-16",2.5705,2.7407,2.5529,2.6644,556400.0],["2014-10-17",2.723,2.7876,2.6526,2.6937,605200.0],["2014-10-20",2.6644,2.7935,2.6585,2.77,444800.0],["2014-10-21",2.77,2.8169,2.7348,2.8052,450500.0],["2014-10-22",2.8052,2.8345,2.723,2.77,417300.0],["2014-10-23",2.7935,2.8932,2.7524,2.8463,611800.0],["2014-10-24",2.8463,2.8463,2.7817,2.8169,268500.0],["2014-10-27",2.7876,2.8345,2.7465,2.8287,584000.0],["2014-10-28",2.8404,3.0634,2.8052,3.0047,844300.0],["2014-10-29",2.9871,3.0517,2.9461,2.9989,705000.0],["2014-10-30",2.9754,3.0517,2.9402,3.0106,512400.0],["2014-10-31",3.1045,3.1104,2.9461,3.0282,564300.0],["2014-11-03",3.0165,3.0869,2.9637,3.0165,529000.0],["2014-11-04",2.9871,3.0282,2.858,2.8815,646100.0],["2014-11-05",2.9167,2.993,2.858,2.9813,616300.0],["2014-11-06",2.9871,3.0165,2.9343,3.0165,284600.0],["2014-11-07",3.0106,3.0634,2.8991,3.0458,906500.0],["2014-11-10",3.04,3.0986,2.9461,3.0165,454500.0],["2014-11-11",3.0165,3.0634,2.9637,3.0458,445800.0],["2014-11-12",3.0282,3.081,2.993,3.0752,489200.0],["2014-11-13",3.0869,3.1162,3.0341,3.0752,276500.0],["2014-11-14",3.0752,3.2336,3.0576,3.2043,607900.0],["2014-11-17",3.1984,3.2512,3.1925,3.2277,317900.0],["2014-11-18",3.2277,3.304,3.2043,3.2571,414500.0],["2014-11-19",3.2336,3.263,3.1691,3.2101,379200.0],["2014-11-20",3.1984,3.2923,3.1984,3.263,151300.0],["2014-11-21",3.304,3.4038,3.2688,3.3569,506100.0],["2014-11-24",3.3627,3.6503,3.3569,3.5564,814400.0],["2014-11-25",3.5564,3.7735,3.5564,3.7442,962300.0],["2014-11-26",3.7383,3.8205,3.662,3.709,453500.0],["2014-11-28",3.7266,3.8146,3.7148,3.7911,265300.0],["2014-12-01",3.7618,3.8087,3.709,3.7794,454900.0],["2014-12-02",3.7911,3.9437,3.7677,3.932,487900.0],["2014-12-03",3.9496,4.067,3.9261,4.0141,648700.0],["2014-12-04",3.9965,4.0728,3.9202,4.0141,496700.0],["2014-12-05",4.0024,4.0787,3.9965,4.0376,644200.0],["2014-12-08",4.0259,4.1667,3.9907,3.9907,1051200.0],["2014-12-09",3.9202,4.1667,3.8733,4.155,1289700.0],["2014-12-10",4.1139,4.2254,4.0963,4.155,1477700.0],["2014-12-11",4.2109,4.5466,4.1697,4.3052,2286100.0],["2014-12-12",4.2522,4.3111,4.1874,4.2051,1884600.0],["2014-12-15",4.2168,4.2875,4.1756,4.1992,1100600.0],["2014-12-16",3.9518,4.3405,3.7751,4.1933,1351600.0],["2014-12-17",4.2168,4.2875,4.1462,4.1933,547500.0],["2014-12-18",4.2522,4.2875,4.152,4.1992,560200.0],["2014-12-19",4.0225,4.0284,3.7692,3.7987,1736200.0],["2014-12-22",3.8164,3.8458,3.8105,3.834,619200.0],["2014-12-23",3.834,3.9282,3.7987,3.8281,451800.0],["2014-12-24",3.834,3.8929,3.834,3.8811,158800.0],["2014-12-26",3.9106,4.0107,3.8635,3.9871,398300.0],["2014-12-29",3.9754,4.0637,3.8988,3.9165,425800.0],["2014-12-30",3.9282,3.9459,3.8222,3.8458,349100.0],["2014-12-31",3.8752,3.9224,3.7692,3.8163,436700.0],["2015-01-02",3.8576,3.8635,3.6809,3.7987,478100.0],["2015-01-05",3.7575,3.7751,3.6161,3.6279,540500.0],["2015-01-06",3.6338,3.6456,3.4865,3.5219,474800.0],["2015-01-07",3.5572,3.5631,3.4571,3.4807,443700.0],["2015-01-08",3.516,3.5867,3.4983,3.5454,528300.0],["2015-01-09",3.5454,3.6986,3.5278,3.6809,537400.0],["2015-01-12",3.675,3.7221,3.6397,3.6927,324300.0],["2015-01-13",3.7339,3.781,3.6514,3.6986,527900.0],["2015-01-14",3.6573,3.7457,3.6338,3.6986,461800.0],["2015-01-15",3.7162,3.7162,3.5454,3.6573,479900.0],["2015-01-16",3.6338,3.8105,3.6338,3.7633,448300.0],["2015-01-20",3.7751,3.781,3.6809,3.7339,443200.0],["2015-01-21",3.7162,3.8222,3.6868,3.7928,424700.0],["2015-01-22",3.8105,3.993,3.7457,3.9754,680100.0],["2015-01-23",3.993,4.0578,3.9754,4.0578,362900.0],["2015-01-26",4.0578,4.0578,3.9165,3.9459,396900.0],["2015-01-27",3.8929,3.9813,3.8105,3.8988,485200.0],["2015-01-28",3.9224,3.94,3.7045,3.7162,835500.0],["2015-01-29",3.7162,3.7692,3.6043,3.7398,463200.0],["2015-01-30",3.7045,3.7162,3.6161,3.6338,467600.0],["2015-02-02",3.622,3.7575,3.5513,3.7339,419600.0],["2015-02-03",3.7457,3.8576,3.7457,3.8517,382600.0],["2015-02-04",3.8281,3.9224,3.8046,3.8458,181400.0],["2015-02-05",3.8576,3.8988,3.7987,3.8399,131300.0],["2015-02-06",3.8399,3.9871,3.8222,3.9341,416600.0],["2015-02-09",3.9106,4.1167,3.9106,4.0107,730300.0],["2015-02-10",4.0578,4.0637,3.9224,3.993,331600.0],["2015-02-11",3.9871,4.1874,3.9459,4.1167,793900.0],["2015-02-12",4.152,4.2816,4.1285,4.2168,878200.0],["2015-02-13",4.2286,4.2993,4.1403,4.1756,326300.0],["2015-02-17",4.1992,4.2051,4.1226,4.1285,190200.0],["2015-02-18",4.1108,4.1579,4.0696,4.1285,158200.0],["2015-02-19",4.1285,4.1638,4.046,4.099,183700.0],["2015-02-20",4.1049,4.1462,4.0225,4.0519,188500.0],["2015-02-23",4.0343,4.099,3.9459,4.046,265600.0],["2015-02-24",4.0637,4.099,4.0048,4.046,351000.0],["2015-02-25",4.0578,4.099,4.0048,4.0401,283900.0],["2015-02-26",4.0107,4.1226,4.0048,4.1049,216800.0],["2015-02-27",4.1108,4.1226,3.5926,4.0401,770400.0],["2015-03-02",4.0401,4.0755,3.9047,4.0755,380500.0],["2015-03-03",4.0048,4.0637,3.8399,3.9813,340400.0],["2015-03-04",3.94,3.9871,3.781,3.8752,287600.0],["2015-03-05",3.8929,3.9283,3.8281,3.9106,277500.0],["2015-03-06",3.8929,4.0048,3.8576,4.0048,504200.0],["2015-03-09",4.0048,4.0932,3.9871,4.0107,207700.0],["2015-03-10",3.9486,4.0018,3.789,3.8009,332700.0],["2015-03-11",3.8009,3.8541,3.7536,3.8245,257100.0],["2015-03-12",3.8777,4.0196,3.8777,3.9309,258000.0],["2015-03-13",3.925,3.99,3.9132,3.9782,160700.0],["2015-03-16",4.0018,4.0314,3.9486,3.99,264000.0],["2015-03-17",3.9545,4.0137,3.9368,3.9664,325500.0],["2015-03-18",3.9605,4.0728,3.9309,3.9841,263300.0],["2015-03-19",3.9664,3.99,3.9368,3.9545,78100.0],["2015-03-20",3.9782,4.0846,3.9486,4.055,379100.0],["2015-03-23",4.0491,4.0728,3.99,4.055,147100.0],["2015-03-24",4.0373,4.1378,4.0196,4.0373,184700.0],["2015-03-25",4.055,4.0787,3.8895,3.9073,221700.0],["2015-03-26",3.8836,3.8895,3.7831,3.8127,156200.0],["2015-03-27",3.8127,3.86,3.7713,3.8009,165300.0],["2015-03-30",3.8186,3.86,3.7772,3.8127,113100.0],["2015-03-31",3.789,3.8068,3.6885,3.7417,170900.0],["2015-04-01",3.724,3.7949,3.6885,3.7772,246800.0],["2015-04-02",3.7772,3.8363,3.7299,3.7831,211900.0],["2015-04-06",3.7772,3.8304,3.7654,3.8127,230800.0],["2015-04-07",3.7949,3.8481,3.7713,3.8068,229800.0],["2015-04-08",3.8186,3.8422,3.6708,3.7181,211800.0],["2015-04-09",3.7063,3.7536,3.7004,3.7417,441100.0],["2015-04-10",3.7654,3.8009,3.7181,3.7654,506800.0],["2015-04-13",3.7831,3.8009,3.7358,3.7417,226400.0],["2015-04-14",3.7477,3.8363,3.7299,3.8304,170100.0],["2015-04-15",3.8422,3.9427,3.8127,3.9368,145700.0],["2015-04-16",3.9073,3.99,3.8422,3.9132,257200.0],["2015-04-17",3.8777,3.9309,3.8363,3.8895,215700.0],["2015-04-20",3.925,3.9841,3.8777,3.9545,96500.0],["2015-04-21",3.9486,3.9841,3.9368,3.9723,98700.0],["2015-04-22",3.9545,4.0077,3.9132,3.9782,105900.0],["2015-04-23",3.9664,4.0314,3.925,4.0137,136000.0],["2015-04-24",4.0018,4.0255,3.9605,4.0196,165400.0],["2015-04-27",4.0077,4.0728,3.9605,3.99,171600.0],["2015-04-28",3.9782,4.0728,3.9486,4.0373,137300.0],["2015-04-29",4.0077,4.0314,3.9959,4.0018,137800.0],["2015-04-30",3.9664,4.0196,3.8422,3.8659,315800.0],["2015-05-01",3.8836,3.9132,3.7831,3.8541,121400.0],["2015-05-04",3.86,3.925,3.86,3.8895,104800.0],["2015-05-05",3.8718,3.9132,3.7713,3.8009,159200.0],["2015-05-06",3.8068,3.8245,3.7181,3.789,170800.0],["2015-05-07",3.7713,3.8127,3.7654,3.7831,116400.0],["2015-05-08",3.86,3.925,3.7654,3.8363,302100.0],["2015-05-11",3.8245,3.8481,3.7477,3.7536,124800.0],["2015-05-12",3.7417,3.7949,3.6353,3.7772,141500.0],["2015-05-13",3.7772,3.8304,3.7477,3.8127,107000.0],["2015-05-14",3.8186,3.8895,3.8068,3.8718,187700.0],["2015-05-15",3.8718,3.9427,3.8127,3.9013,245300.0],["2015-05-18",3.8777,4.0077,3.8245,3.925,226900.0],["2015-05-19",3.9191,3.9959,3.9073,3.9782,129000.0],["2015-05-20",4.0018,4.0255,3.9486,3.9545,112400.0],["2015-05-21",3.9664,3.9959,3.9191,3.9427,77900.0],["2015-05-22",3.9486,4.0077,3.9427,4.0077,300400.0],["2015-05-26",3.99,4.0373,3.9723,3.9959,260100.0],["2015-05-27",3.9959,4.0314,3.9841,4.0196,145100.0],["2015-05-28",3.9959,4.0491,3.9782,3.9959,103900.0],["2015-05-29",3.9841,4.0609,3.9486,3.99,283500.0],["2015-06-01",4.0077,4.1082,3.9782,4.055,205500.0],["2015-06-02",4.0255,4.0964,4.0018,4.0491,352500.0],["2015-06-03",4.0432,4.1614,4.0373,4.1555,698100.0],["2015-06-04",4.1201,4.191,4.1201,4.1733,508700.0],["2015-06-05",4.1733,4.2087,4.0432,4.1733,538500.0],["2015-06-08",4.191,4.2087,4.1614,4.1792,330900.0],["2015-06-09",4.1792,4.2856,4.1319,4.2501,790100.0],["2015-06-10",4.2737,4.4215,4.2678,4.392,1060400.0],["2015-06-11",4.3949,4.4365,4.3416,4.4246,220500.0],["2015-06-12",4.4187,4.472,4.3831,4.4483,684200.0],["2015-06-15",4.4246,4.5076,4.3475,4.4187,585400.0],["2015-06-16",4.3949,4.5313,4.3949,4.5195,639100.0],["2015-06-17",4.5432,4.5669,4.4839,4.5076,575700.0],["2015-06-18",4.5195,4.6203,4.4661,4.6203,744100.0],["2015-06-19",4.6085,4.8991,4.6025,4.8931,1526600.0],["2015-06-22",4.9169,5.0414,4.9109,4.9762,923200.0],["2015-06-23",4.9821,5.0355,4.9643,4.9702,560500.0],["2015-06-24",4.9287,4.9821,4.8872,4.9169,429400.0],["2015-06-25",4.9525,5.0058,4.8813,4.8872,366900.0],["2015-06-26",4.9228,5.1304,4.9228,4.9999,1042600.0],["2015-06-29",4.8872,4.9999,4.7805,4.8042,393700.0],["2015-06-30",4.8516,4.9109,4.7982,4.8813,401400.0],["2015-07-01",4.9643,5.0118,4.8398,4.8872,258300.0],["2015-07-02",4.9169,4.9643,4.7923,4.822,190000.0],["2015-07-06",4.7627,4.8516,4.7271,4.7805,249000.0],["2015-07-07",4.7923,4.7982,4.6203,4.7508,328800.0],["2015-07-08",4.7211,4.7982,4.6856,4.7864,334200.0],["2015-07-09",4.8398,4.8813,4.7211,4.7686,315300.0],["2015-07-10",4.8457,4.9287,4.816,4.8872,200500.0],["2015-07-13",4.8872,5.0118,4.8516,4.8516,213500.0],["2015-07-14",4.8516,4.8872,4.816,4.8338,323000.0],["2015-07-15",4.8516,4.8872,4.6856,4.7093,670400.0],["2015-07-16",4.733,4.8872,4.733,4.7805,525800.0],["2015-07-17",4.8042,4.8576,4.7034,4.7508,366200.0],["2015-07-20",4.733,4.8279,4.6381,4.6974,566700.0],["2015-07-21",4.6974,4.822,4.6737,4.7271,216400.0],["2015-07-22",4.7211,4.7627,4.6618,4.6856,197500.0],["2015-07-23",4.6796,4.7033,4.4839,4.5017,311400.0],["2015-07-24",4.472,4.5729,4.389,4.4127,207800.0],["2015-07-27",4.3949,4.478,4.3,4.389,234100.0],["2015-07-28",4.4127,4.4365,4.2644,4.3712,186900.0],["2015-07-29",4.3534,4.389,4.2941,4.3712,177700.0],["2015-07-30",4.3416,4.4187,4.3,4.3831,357900.0],["2015-07-31",4.3831,4.5729,4.3534,4.5491,314900.0],["2015-08-03",4.561,4.65,4.4661,4.5313,323000.0],["2015-08-04",4.5373,4.6203,4.4246,4.4542,177300.0],["2015-08-05",4.5017,4.5017,4.3119,4.3831,320900.0],["2015-08-06",4.4305,4.4542,4.0865,4.128,767500.0],["2015-08-07",4.1221,4.7923,4.0865,4.733,1275200.0],["2015-08-10",4.7745,4.9228,4.7093,4.9169,583200.0],["2015-08-11",4.8991,4.9465,4.561,4.5907,425800.0],["2015-08-12",4.5847,4.644,4.4483,4.5966,349300.0],["2015-08-13",4.5729,4.7271,4.5195,4.6618,326100.0],["2015-08-14",4.65,5.1007,4.5788,5.077,1095100.0],["2015-08-17",5.077,5.1482,4.8516,5.0711,654000.0],["2015-08-18",5.077,5.077,4.8872,4.9465,326400.0],["2015-08-19",4.9169,5.0474,4.8398,4.9999,356900.0],["2015-08-20",4.9347,4.9347,4.6381,4.6796,376100.0],["2015-08-21",4.5966,4.7508,4.4661,4.4958,418600.0],["2015-08-24",4.2289,4.3593,4.0865,4.3593,708900.0],["2015-08-25",4.5373,4.5373,4.3653,4.3712,351400.0],["2015-08-26",4.478,4.5136,4.2644,4.4127,292700.0],["2015-08-27",4.4246,4.4483,4.3593,4.4424,472000.0],["2015-08-28",4.4424,4.5136,4.3712,4.4898,255000.0],["2015-08-31",4.5195,4.8991,4.5195,4.7745,622400.0],["2015-09-01",4.6796,4.6796,4.3949,4.478,2081200.0],["2015-09-02",4.5195,4.5195,4.4187,4.5017,362000.0],["2015-09-03",4.5136,4.561,4.4009,4.4542,286700.0],["2015-09-04",4.4187,4.478,4.3297,4.4009,343000.0],["2015-09-08",4.472,4.5076,4.389,4.4661,498600.0],["2015-09-09",4.5017,4.5254,4.3653,4.3831,229400.0],["2015-09-10",4.3712,4.4187,4.3,4.3178,301400.0],["2015-09-11",4.2732,4.3268,4.2256,4.2851,287800.0],["2015-09-14",4.297,4.3268,4.2375,4.2732,253900.0],["2015-09-15",4.291,4.416,4.2553,4.4101,263100.0],["2015-09-16",4.4041,4.5589,4.3625,4.4874,305000.0],["2015-09-17",4.4934,4.5886,4.4636,4.5291,228000.0],["2015-09-18",4.4517,4.5708,4.3327,4.3625,491800.0],["2015-09-21",4.3982,4.4101,4.2077,4.2494,208800.0],["2015-09-22",4.2196,4.2732,4.1482,4.1661,191500.0],["2015-09-23",4.2077,4.2077,4.1185,4.1839,202800.0],["2015-09-24",4.1601,4.172,4.047,4.1304,233500.0],["2015-09-25",4.1661,4.178,3.9161,3.9578,245800.0],["2015-09-28",3.9637,4.047,3.8744,3.8982,410300.0],["2015-09-29",3.8982,3.934,3.7495,3.8268,1067000.0],["2015-09-30",3.8625,4.053,3.8625,3.9518,921200.0],["2015-10-01",3.9756,4.0173,3.8804,3.9816,287300.0],["2015-10-02",3.9518,4.0292,3.8268,4.0232,270900.0],["2015-10-05",4.0649,4.2256,4.053,4.1958,391200.0],["2015-10-06",4.1958,4.1958,4.0232,4.0589,209900.0],["2015-10-07",4.0887,4.1482,4.0351,4.1363,219700.0],["2015-10-08",4.1423,4.1542,4.0232,4.0768,231600.0],["2015-10-09",4.1006,4.1006,3.9459,3.9935,247700.0],["2015-10-12",4.2315,4.8088,4.1958,4.6422,1479900.0],["2015-10-13",4.6362,4.8802,4.5827,4.8088,1055600.0],["2015-10-14",4.8029,4.8207,4.6124,4.6362,216000.0],["2015-10-15",4.666,4.8267,4.6124,4.7969,326800.0],["2015-10-16",4.8267,4.9993,4.666,4.9814,547400.0],["2015-10-19",4.9517,5.0528,4.8683,4.9874,263600.0],["2015-10-20",4.9993,5.0171,4.91,4.9636,160400.0],["2015-10-21",4.9636,5.1183,4.9219,4.9636,662700.0],["2015-10-22",4.9993,5.0588,4.916,5.0469,208700.0],["2015-10-23",5.1124,5.2195,5.029,5.1183,216600.0],["2015-10-26",5.1243,5.2909,5.1064,5.1957,411700.0],["2015-10-27",5.16,5.16,4.9338,5.0171,283700.0],["2015-10-28",5.0469,5.2552,4.9517,5.2076,323900.0],["2015-10-29",5.1897,5.2433,5.1124,5.1362,180700.0],["2015-10-30",5.1183,5.279,4.9933,5.2135,329200.0],["2015-11-02",5.1897,5.2969,5.1243,5.2552,350100.0],["2015-11-03",5.2314,5.3921,5.16,5.285,274900.0],["2015-11-04",5.2909,5.4397,5.2314,5.3683,582500.0],["2015-11-05",5.3564,5.3802,5.154,5.2671,240200.0],["2015-11-06",5.3564,5.6837,5.2671,5.5111,1177800.0],["2015-11-09",5.4754,5.4933,5.0171,5.0707,718700.0],["2015-11-10",5.0409,5.1897,5.029,5.1124,376100.0],["2015-11-11",5.1124,5.2254,5.0588,5.1183,237500.0],["2015-11-12",5.0886,5.1302,4.8981,4.9576,288100.0],["2015-11-13",4.8981,5.029,4.7612,4.9874,303100.0],["2015-11-16",4.9993,5.0826,4.9517,5.029,264700.0],["2015-11-17",5.0469,5.0707,4.9517,4.9814,262400.0],["2015-11-18",5.0231,5.0886,4.9219,5.0767,386100.0],["2015-11-19",5.0886,5.0886,4.9457,5.0231,186900.0],["2015-11-20",5.0707,5.1064,4.9398,4.9933,273500.0],["2015-11-23",4.9993,5.0231,4.9041,4.9814,296400.0],["2015-11-24",4.9755,4.9814,4.8386,4.9219,180700.0],["2015-11-25",4.9398,5.0707,4.8624,5.0588,418700.0],["2015-11-27",5.0409,5.0528,4.9041,4.9755,134800.0],["2015-11-30",4.9814,5.1064,4.9338,4.9933,429100.0],["2015-12-01",4.9933,5.0528,4.9636,5.0171,628300.0],["2015-12-02",5.029,5.0707,4.9576,5.0052,285800.0],["2015-12-03",5.0469,5.1005,4.9041,4.9755,277400.0],["2015-12-04",4.9695,5.1481,4.9517,5.1362,245700.0],["2015-12-07",5.1421,5.2016,5.0826,5.16,249400.0],["2015-12-08",5.0945,5.1719,5.029,5.0826,292400.0],["2015-12-09",5.0469,5.2195,4.9457,5.0707,766000.0],["2015-12-10",5.0588,5.0647,4.8564,4.9814,309200.0],["2015-12-11",4.8387,4.9163,4.6594,4.7013,370500.0],["2015-12-14",4.7013,4.7192,4.4802,4.5101,280500.0],["2015-12-15",4.5579,4.6774,4.54,4.6475,265600.0],["2015-12-16",4.6714,4.749,4.6176,4.6594,238900.0],["2015-12-17",4.6893,4.7311,4.5698,4.6475,309000.0],["2015-12-18",4.6176,4.7072,4.5459,4.5459,834900.0],["2015-12-21",4.5818,4.5997,4.5041,4.54,351100.0],["2015-12-22",4.5459,4.5818,4.4862,4.5221,308000.0],["2015-12-23",4.5639,4.5698,4.5041,4.5698,136700.0],["2015-12-24",4.5818,4.6475,4.5519,4.6057,79500.0],["2015-12-28",4.5997,4.5997,4.4743,4.4922,456400.0],["2015-12-29",4.5221,4.5878,4.4743,4.5101,439100.0],["2015-12-30",4.4982,4.6893,4.4743,4.5818,412100.0],["2015-12-31",4.5818,4.7013,4.5221,4.6057,435500.0],["2016-01-04",4.4922,4.5221,4.301,4.3189,768800.0],["2016-01-05",4.3488,4.3608,4.1935,4.2771,294100.0],["2016-01-06",4.1935,4.313,4.1935,4.2353,329800.0],["2016-01-07",4.1397,4.2293,4.1039,4.1338,732600.0],["2016-01-08",4.1397,4.2652,4.1039,4.1636,504500.0],["2016-01-11",4.1816,4.4205,4.1816,4.3787,542600.0],["2016-01-12",4.4086,4.4862,4.2712,4.3309,627900.0],["2016-01-13",4.3309,4.4563,4.2174,4.2353,380600.0],["2016-01-14",4.2771,4.4743,4.1995,4.3847,427000.0],["2016-01-15",4.2473,4.3309,4.1995,4.2771,331900.0],["2016-01-19",4.3428,4.3966,4.1158,4.2114,409600.0],["2016-01-20",4.1338,4.4444,4.086,4.3608,562400.0],["2016-01-21",4.3667,4.5101,4.2413,4.4683,532000.0],["2016-01-22",4.54,4.6236,4.4922,4.5878,365800.0],["2016-01-25",4.5579,4.6057,4.4683,4.4862,273100.0],["2016-01-26",4.5101,4.5519,4.3847,4.528,265400.0],["2016-01-27",4.5041,4.5639,4.3727,4.3787,279400.0],["2016-01-28",4.4324,4.4384,4.2712,4.2891,198900.0],["2016-01-29",4.2891,4.4623,4.2532,4.4563,344600.0],["2016-02-01",4.4265,4.4324,4.313,4.3966,280600.0],["2016-02-02",4.3309,4.3667,4.2413,4.2652,243200.0],["2016-02-03",4.3249,4.3727,4.2234,4.2891,253100.0],["2016-02-04",4.2771,4.3608,4.1816,4.2234,199400.0],["2016-02-05",4.1995,4.2293,3.9605,3.9844,706500.0],["2016-02-08",3.9187,3.9486,3.8411,3.9008,556400.0],["2016-02-09",3.8231,4.0681,3.7813,4.0023,522900.0],["2016-02-10",4.0442,4.2293,3.9426,4.0262,519300.0],["2016-02-11",3.9307,4.0561,3.8829,4.0262,719400.0],["2016-02-12",4.074,4.2234,3.9904,4.2114,410300.0],["2016-02-16",4.2592,4.3608,4.2293,4.2951,409400.0],["2016-02-17",4.3249,4.4026,4.1696,4.3727,480300.0],["2016-02-18",4.3667,4.4384,4.2114,4.4205,481200.0],["2016-02-19",4.4145,4.6236,4.3847,4.5639,622400.0],["2016-02-22",4.6415,4.6714,4.54,4.5818,357700.0],["2016-02-23",4.5639,4.6296,4.5041,4.5161,170900.0],["2016-02-24",4.4444,4.6296,4.3966,4.6117,487300.0],["2016-02-25",4.6117,4.6594,4.5161,4.6356,224700.0],["2016-02-26",4.4982,4.8984,4.3249,4.5579,573100.0],["2016-02-29",4.5698,4.6953,4.5221,4.6117,435000.0],["2016-03-01",4.6356,4.7789,4.5937,4.6236,335800.0],["2016-03-02",4.6057,4.6475,4.5519,4.5698,329200.0],["2016-03-03",4.5579,4.7072,4.4922,4.6296,372000.0],["2016-03-04",4.6176,4.7431,4.6176,4.7311,315500.0],["2016-03-07",4.6893,4.8028,4.5878,4.6535,452000.0],["2016-03-08",4.6415,4.755,4.6057,4.6176,371100.0],["2016-03-09",4.6242,4.7022,4.5942,4.6302,267700.0],["2016-03-10",4.6602,4.6782,4.5882,4.6182,274800.0],["2016-03-11",4.6482,4.7322,4.6482,4.6902,193600.0],["2016-03-14",4.6602,4.7082,4.6182,4.6422,134200.0],["2016-03-15",4.6002,4.6782,4.4983,4.5583,317700.0],["2016-03-16",4.5283,4.6422,4.5283,4.5762,236700.0],["2016-03-17",4.5523,4.6302,4.5343,4.6002,211300.0],["2016-03-18",4.6422,4.6902,4.5822,4.6062,400900.0],["2016-03-21",4.6122,4.6422,4.5103,4.5403,285000.0],["2016-03-22",4.5043,4.5523,4.3723,4.3903,283500.0],["2016-03-23",4.4143,4.4563,4.2584,4.2764,274200.0],["2016-03-24",4.2284,4.3004,4.2284,4.2884,356900.0],["2016-03-28",4.3183,4.3783,4.2704,4.3483,366600.0],["2016-03-29",4.3543,4.5283,4.3543,4.5103,337200.0],["2016-03-30",4.5223,4.5523,4.4863,4.5163,303500.0],["2016-03-31",4.4983,4.5583,4.3963,4.4623,372500.0],["2016-04-01",4.4143,4.5942,4.3903,4.5283,269400.0],["2016-04-04",4.5163,4.5702,4.3363,4.3423,441000.0],["2016-04-05",4.3123,4.3543,4.2464,4.2524,356300.0],["2016-04-06",4.2404,4.3543,4.2404,4.3423,205800.0],["2016-04-07",4.3004,4.3963,4.2344,4.2584,180300.0],["2016-04-08",4.2164,4.3543,4.1924,4.2764,240100.0],["2016-04-11",4.2884,4.3603,4.2464,4.2644,170700.0],["2016-04-12",4.2584,4.3183,4.2284,4.2524,199600.0],["2016-04-13",4.2644,4.3843,4.2584,4.3783,250500.0],["2016-04-14",4.3903,4.4203,4.3243,4.3483,138300.0],["2016-04-15",4.3363,4.3603,4.2944,4.3123,173600.0],["2016-04-18",4.2824,4.3363,4.2284,4.2704,229500.0],["2016-04-19",4.2704,4.3663,4.2704,4.3243,206600.0],["2016-04-20",4.3063,4.3603,4.2464,4.2704,181300.0],["2016-04-21",4.2704,4.3123,4.2464,4.2944,103200.0],["2016-04-22",4.2824,4.4863,4.2824,4.4743,339300.0],["2016-04-25",4.4143,4.4743,4.3243,4.3843,234000.0],["2016-04-26",4.3543,4.5223,4.3363,4.5103,172000.0],["2016-04-27",4.5163,4.5882,4.4323,4.4803,169800.0],["2016-04-28",4.4563,4.4923,4.3783,4.3783,235400.0],["2016-04-29",4.3663,4.7982,4.3423,4.7682,1074900.0],["2016-05-02",4.7742,4.9841,4.7022,4.9601,845700.0],["2016-05-03",4.9001,4.9601,4.8042,4.8162,206600.0],["2016-05-04",4.8162,4.9121,4.7382,4.7982,381700.0],["2016-05-05",4.8162,4.9121,4.7682,4.7802,219700.0],["2016-05-06",4.2824,4.8222,4.2764,4.7082,917200.0],["2016-05-09",4.6902,4.8521,4.5642,4.7622,266100.0],["2016-05-10",4.7802,4.8222,4.6002,4.6242,303800.0],["2016-05-11",4.6302,4.6302,4.3843,4.4263,354600.0],["2016-05-12",4.4443,4.4923,4.3123,4.3603,196000.0],["2016-05-13",4.3303,4.3783,4.2104,4.2824,281700.0],["2016-05-16",4.2764,4.3123,4.1984,4.2884,470700.0],["2016-05-17",4.2764,4.3243,4.1624,4.2044,334400.0],["2016-05-18",4.1744,4.2104,4.1144,4.1564,267000.0],["2016-05-19",4.1084,4.1684,4.0724,4.1204,224200.0],["2016-05-20",4.1384,4.2104,4.1264,4.1624,174400.0],["2016-05-23",4.1384,4.1624,4.0604,4.1084,309700.0],["2016-05-24",4.1204,4.2704,4.1144,4.2464,203900.0],["2016-05-25",4.2224,4.2944,4.2044,4.2404,168600.0],["2016-05-26",4.2344,4.3004,4.2344,4.2764,124900.0],["2016-05-27",4.2884,4.3663,4.2584,4.3483,192300.0],["2016-05-31",4.2644,4.3423,4.2044,4.3303,466300.0],["2016-06-01",4.3303,4.3303,4.2584,4.3123,922400.0],["2016-06-02",4.3123,4.3903,4.2644,4.3363,217400.0],["2016-06-03",4.3123,4.3303,4.2344,4.2704,250600.0],["2016-06-06",4.2584,4.3243,4.2344,4.3004,146400.0],["2016-06-07",4.2824,4.3243,4.2584,4.2944,188100.0],["2016-06-08",4.2884,4.3363,4.2584,4.3243,120400.0],["2016-06-09",4.2884,4.3543,4.2584,4.3423,198300.0],["2016-06-10",4.2824,4.3183,4.1744,4.2164,222200.0],["2016-06-13",4.1929,4.2471,4.1326,4.1628,348500.0],["2016-06-14",4.1447,4.211,4.1326,4.2049,289800.0],["2016-06-15",4.229,4.2531,4.1628,4.1628,143200.0],["2016-06-16",4.1567,4.1567,3.9881,4.1206,489400.0],["2016-06-17",4.1326,4.1387,3.976,4.0122,674600.0],["2016-06-20",4.0664,4.1387,4.0604,4.0664,239500.0],["2016-06-21",4.0845,4.0845,3.8917,3.9278,481400.0],["2016-06-22",3.9459,3.9519,3.8796,3.9158,388400.0],["2016-06-23",3.9881,4.0604,3.9459,4.0182,350900.0],["2016-06-24",3.8254,3.9519,3.8254,3.9097,598200.0],["2016-06-27",3.8435,3.8917,3.5784,3.6929,1443000.0],["2016-06-28",3.7411,3.8314,3.7049,3.7652,418600.0],["2016-06-29",3.8194,4.0784,3.7772,4.0182,773300.0],["2016-06-30",4.0182,4.0965,3.9519,4.0483,608300.0],["2016-07-01",4.0302,4.1929,4.0302,4.1628,342800.0],["2016-07-05",4.1326,4.1748,3.9519,4.0724,795700.0],["2016-07-06",4.0423,4.1266,4.0242,4.1146,263200.0],["2016-07-07",4.1507,4.1808,4.1326,4.1688,286300.0],["2016-07-08",4.1929,4.2953,4.1507,4.223,358500.0],["2016-07-11",4.223,4.2833,4.211,4.2592,255500.0],["2016-07-12",4.2712,4.3375,4.2592,4.3134,550000.0],["2016-07-13",4.2893,4.4158,4.2772,4.4098,360400.0],["2016-07-14",4.4339,4.4459,4.3616,4.3857,199100.0],["2016-07-15",4.4218,4.4218,4.3375,4.3857,268100.0],["2016-07-18",4.3796,4.4158,4.3495,4.4098,354600.0],["2016-07-19",4.4037,4.4218,4.3375,4.3736,382100.0],["2016-07-20",4.3917,4.4218,4.3375,4.3917,203100.0],["2016-07-21",4.3736,4.4218,4.3616,4.4037,251000.0],["2016-07-22",4.3857,4.5242,4.3857,4.5122,440600.0],["2016-07-25",4.5001,4.5062,4.3977,4.4339,246800.0],["2016-07-26",4.4519,4.47,4.3736,4.458,263600.0],["2016-07-27",4.464,4.4941,4.4037,4.4278,209000.0],["2016-07-28",4.4339,4.4339,4.3676,4.3977,284800.0],["2016-07-29",4.4037,4.458,4.3616,4.3736,468900.0],["2016-08-01",4.3555,4.47,4.3435,4.4278,265600.0],["2016-08-02",4.4459,4.4459,4.3736,4.3977,652600.0],["2016-08-03",4.3796,4.4881,4.3435,4.4399,439400.0],["2016-08-04",4.4881,4.705,4.4881,4.6387,615800.0],["2016-08-05",4.6809,4.8194,4.6809,4.7772,392800.0],["2016-08-08",4.8194,4.8194,4.6869,4.7471,309700.0],["2016-08-09",4.705,4.7471,4.6025,4.6086,228900.0],["2016-08-10",4.6387,4.6869,4.5784,4.6507,412800.0],["2016-08-11",4.6748,4.729,4.6748,4.6929,173900.0],["2016-08-12",4.6869,4.7351,4.6086,4.6507,184400.0],["2016-08-15",4.6628,4.717,4.6266,4.6809,222000.0],["2016-08-16",4.6688,4.6929,4.5784,4.5905,293600.0],["2016-08-17",4.5724,4.6447,4.5724,4.6146,226100.0],["2016-08-18",4.5965,4.6809,4.5784,4.6748,343400.0],["2016-08-19",4.6628,4.7471,4.6387,4.705,314200.0],["2016-08-22",4.6989,4.711,4.6266,4.6688,163800.0],["2016-08-23",4.705,4.7351,4.6327,4.6688,245600.0],["2016-08-24",4.6628,4.705,4.5062,4.5242,272900.0],["2016-08-25",4.5182,4.5604,4.4881,4.5543,149000.0],["2016-08-26",4.5363,4.5905,4.5122,4.5423,276200.0],["2016-08-29",4.5363,4.5724,4.4941,4.5122,155100.0],["2016-08-30",4.4821,4.5423,4.464,4.4821,172600.0],["2016-08-31",4.5001,4.5423,4.464,4.5302,289500.0],["2016-09-01",4.5604,4.6206,4.5483,4.5845,117700.0],["2016-09-02",4.6327,4.7411,4.6025,4.717,175000.0],["2016-09-06",4.717,4.7531,4.6327,4.6507,227700.0],["2016-09-07",4.6507,4.717,4.6387,4.6748,624400.0],["2016-09-08",4.6748,4.723,4.6206,4.6327,194500.0],["2016-09-09",4.5784,4.5965,4.4399,4.4459,318800.0],["2016-09-12",4.4278,4.5543,4.4098,4.5363,217100.0],["2016-09-13",4.4824,4.5187,4.3131,4.3856,535700.0],["2016-09-14",4.3675,4.4885,4.3191,4.4764,644000.0],["2016-09-15",4.4824,4.5127,4.428,4.4522,157400.0],["2016-09-16",4.4582,4.4764,4.4038,4.4582,638000.0],["2016-09-19",4.4824,4.5308,4.434,4.4703,177600.0],["2016-09-20",4.4522,4.4764,4.3735,4.4038,426100.0],["2016-09-21",4.3796,4.4522,4.3675,4.4461,211000.0],["2016-09-22",4.4764,4.5127,4.434,4.5066,449200.0],["2016-09-23",4.4824,4.5308,4.4401,4.4643,352600.0],["2016-09-26",4.428,4.428,4.3615,4.3917,202800.0],["2016-09-27",4.3735,4.428,4.3675,4.3977,136000.0],["2016-09-28",4.3917,4.4824,4.3917,4.4824,171200.0],["2016-09-29",4.4582,4.5369,4.4401,4.4764,157700.0],["2016-09-30",4.4824,4.6458,4.4824,4.6155,232600.0],["2016-10-03",4.5853,4.6095,4.5429,4.5792,111500.0],["2016-10-04",4.6276,4.6397,4.5671,4.5974,71400.0],["2016-10-05",4.6337,4.67,4.5913,4.6518,108900.0],["2016-10-06",4.6276,4.6821,4.5732,4.6518,128600.0],["2016-10-07",4.67,4.67,4.5127,4.549,151400.0],["2016-10-10",4.5853,4.6095,4.549,4.5732,102800.0],["2016-10-11",4.5671,4.5671,4.4098,4.4159,132500.0],["2016-10-12",4.434,4.4703,4.3856,4.4159,79400.0],["2016-10-13",4.3856,4.3856,4.307,4.3312,149200.0],["2016-10-14",4.3312,4.3856,4.2647,4.2828,255300.0],["2016-10-17",4.2828,4.307,4.2223,4.2647,240100.0],["2016-10-18",4.3252,4.3252,4.2647,4.2707,154800.0],["2016-10-19",4.2949,4.3494,4.2707,4.301,190300.0],["2016-10-20",4.2768,4.2889,4.1255,4.1618,437100.0],["2016-10-21",4.1074,4.1679,4.0892,4.1679,327000.0],["2016-10-24",4.2102,4.2344,4.1134,4.1618,276100.0],["2016-10-25",4.1316,4.1739,4.1195,4.1558,171800.0],["2016-10-26",4.1437,4.1497,4.0892,4.1195,176400.0],["2016-10-27",4.1497,4.1497,4.0529,4.0832,151900.0],["2016-10-28",4.065,4.1316,4.059,4.0711,150600.0],["2016-10-31",4.1134,4.1134,4.0227,4.0529,226900.0],["2016-11-01",4.0529,4.0832,3.932,3.9925,182600.0],["2016-11-02",3.9925,4.0227,3.8715,3.8715,95200.0],["2016-11-03",3.932,3.932,3.8412,3.8412,187700.0],["2016-11-04",3.5085,3.811,3.1456,3.6295,609400.0],["2016-11-07",3.6597,3.69,3.569,3.5993,364100.0],["2016-11-08",3.5388,3.5993,3.4783,3.569,661300.0],["2016-11-09",3.4783,3.6597,3.4783,3.6597,543300.0],["2016-11-10",3.7202,3.9017,3.6295,3.8412,572100.0],["2016-11-11",3.8715,3.9622,3.8412,3.932,582200.0],["2016-11-14",3.9925,4.0227,3.9017,3.9925,549000.0],["2016-11-15",3.9622,4.1739,3.8896,4.1739,373800.0],["2016-11-16",4.1437,4.2344,4.0529,4.1437,341700.0],["2016-11-17",4.2042,4.2042,3.9622,3.9925,396400.0],["2016-11-18",4.0227,4.0529,3.9017,3.9925,511300.0],["2016-11-21",4.0227,4.0529,3.9622,4.0227,113100.0],["2016-11-22",4.0529,4.1739,4.0227,4.1437,146300.0],["2016-11-23",4.1134,4.1437,4.0529,4.0832,245400.0],["2016-11-25",4.0832,4.2344,4.0832,4.1739,132000.0],["2016-11-28",4.1134,4.1739,4.0227,4.0227,255000.0],["2016-11-29",4.0529,4.1134,4.0227,4.0529,234900.0],["2016-11-30",4.0529,4.1134,3.9925,3.9925,158900.0],["2016-12-01",4.0529,4.0832,3.9622,4.0227,152800.0],["2016-12-02",4.0227,4.0529,3.9925,4.0227,136600.0],["2016-12-05",4.1739,4.3252,4.0227,4.1134,647200.0],["2016-12-06",4.1437,4.1739,3.9925,4.0529,276700.0],["2016-12-07",4.1134,4.1437,4.0106,4.0832,421300.0],["2016-12-08",4.1134,4.2344,4.0832,4.2344,316200.0],["2016-12-09",4.1739,4.2949,4.0832,4.1134,455800.0],["2016-12-12",4.1323,4.1323,3.9804,3.9804,190800.0],["2016-12-13",3.9804,4.0715,3.9804,4.0107,610500.0],["2016-12-14",4.0107,4.0715,3.9804,4.0107,167600.0],["2016-12-15",4.0411,4.1019,3.9682,3.9804,291000.0],["2016-12-16",4.0107,4.1019,3.9804,4.0715,530400.0],["2016-12-19",4.1019,4.1019,4.0107,4.0107,203400.0],["2016-12-20",4.0107,4.1019,4.0107,4.0715,231000.0],["2016-12-21",4.0411,4.0715,3.9804,4.0411,142200.0],["2016-12-22",4.0411,4.0715,4.0107,4.0107,83300.0],["2016-12-23",4.0411,4.1019,3.9804,4.1019,110700.0],["2016-12-27",4.1323,4.1323,4.0715,4.1323,176700.0],["2016-12-28",4.1019,4.1627,4.0107,4.0715,179100.0],["2016-12-29",4.0715,4.1323,4.0593,4.1019,213300.0],["2016-12-30",4.1019,4.2538,4.0715,4.2538,290200.0],["2017-01-03",4.2842,4.2842,3.9986,4.0715,409900.0],["2017-01-04",4.0411,4.1323,4.0411,4.1019,354100.0],["2017-01-05",4.0411,4.0715,3.9378,3.9804,316100.0],["2017-01-06",4.0107,4.0107,3.9196,3.9804,229500.0],["2017-01-09",3.95,3.9804,3.9196,3.9196,122600.0],["2017-01-10",3.9196,3.9804,3.9196,3.95,254000.0],["2017-01-11",3.9196,3.9804,3.8892,3.9804,272300.0],["2017-01-12",3.9196,3.9804,3.798,3.8588,182200.0],["2017-01-13",3.8588,3.95,3.8588,3.9196,211100.0],["2017-01-17",3.6461,3.6461,3.1296,3.403,1642800.0],["2017-01-18",3.4638,3.4638,3.1904,3.2511,658700.0],["2017-01-19",3.1904,3.2997,3.0992,3.1296,731800.0],["2017-01-20",3.1296,3.1904,3.0384,3.0992,426300.0],["2017-01-23",3.0992,3.16,3.0081,3.0992,392300.0],["2017-01-24",3.0688,3.1296,2.9777,3.1296,560900.0],["2017-01-25",3.1296,3.2207,3.0992,3.2207,573700.0],["2017-01-26",3.2511,3.2511,3.16,3.2207,229500.0],["2017-01-27",3.2207,3.2207,3.1417,3.2207,170500.0],["2017-01-30",3.2207,3.3119,3.1296,3.2207,454700.0],["2017-01-31",3.2207,3.2997,3.16,3.2815,486300.0],["2017-02-01",3.3119,3.3119,3.1296,3.1904,337500.0],["2017-02-02",3.2207,3.2207,3.0992,3.1904,237300.0],["2017-02-03",3.2207,3.2815,3.16,3.2511,292400.0],["2017-02-06",3.2207,3.2511,3.16,3.1904,241300.0],["2017-02-07",3.2511,3.403,3.1296,3.2815,841800.0],["2017-02-08",3.3119,3.3423,3.1296,3.2815,521100.0],["2017-02-09",3.2815,3.3423,3.1904,3.1904,681400.0],["2017-02-10",3.2511,3.2694,3.1904,3.2207,377400.0],["2017-02-13",3.2815,3.2815,3.2207,3.2511,508400.0],["2017-02-14",3.2511,3.3119,3.2207,3.2511,835300.0],["2017-02-15",3.2815,3.2997,3.1904,3.2511,508400.0],["2017-02-16",3.2511,3.2815,3.2207,3.2815,270500.0],["2017-02-17",3.2815,3.3119,3.2207,3.2815,503600.0],["2017-02-21",3.2815,3.3727,3.2511,3.3727,529600.0],["2017-02-22",3.3423,3.403,3.3119,3.3423,372000.0],["2017-02-23",3.3727,3.3727,3.2511,3.3727,506300.0],["2017-02-24",3.3119,3.4334,3.2815,3.4334,513500.0],["2017-02-27",3.4334,3.4334,3.2815,3.3119,523000.0],["2017-02-28",3.3119,3.3909,3.2511,3.2511,364200.0],["2017-03-01",3.3423,3.3909,3.2754,3.3727,670200.0],["2017-03-02",3.3727,3.403,3.2815,3.3727,581000.0],["2017-03-03",3.6461,3.8892,3.6461,3.7069,2949800.0],["2017-03-06",3.7069,3.8588,3.555,3.8284,1173700.0],["2017-03-07",3.8284,3.8284,3.7069,3.7677,763300.0],["2017-03-08",3.7677,3.8588,3.7373,3.7373,428500.0],["2017-03-09",3.7373,3.798,3.6765,3.7677,330400.0],["2017-03-10",3.7866,3.8171,3.7255,3.7561,297000.0],["2017-03-13",3.7255,3.8171,3.6828,3.7561,314200.0],["2017-03-14",3.7561,3.8171,3.7255,3.7866,267900.0],["2017-03-15",3.7866,3.8171,3.7561,3.7561,221900.0],["2017-03-16",3.7561,3.8049,3.7255,3.7255,211100.0],["2017-03-17",3.7255,3.8171,3.6644,3.8171,710500.0],["2017-03-20",3.8171,3.9087,3.695,3.8171,367500.0],["2017-03-21",3.8477,3.9393,3.7255,3.7561,536400.0],["2017-03-22",3.7255,3.7866,3.5728,3.7561,342900.0],["2017-03-23",3.7561,3.8477,3.6644,3.7255,329400.0],["2017-03-24",3.7255,3.7561,3.6339,3.7255,242400.0],["2017-03-27",3.695,3.7561,3.6644,3.695,273300.0],["2017-03-28",3.695,3.7866,3.6644,3.7255,267500.0],["2017-03-29",3.7255,3.8477,3.7255,3.7561,216100.0],["2017-03-30",3.7561,3.8171,3.7255,3.7255,434000.0],["2017-03-31",3.7255,3.8049,3.7255,3.7866,1156900.0],["2017-04-03",3.7866,3.8477,3.7255,3.7561,426200.0],["2017-04-04",3.7561,3.8477,3.7561,3.8171,245800.0],["2017-04-05",3.8171,3.9087,3.7561,3.7866,337000.0],["2017-04-06",3.7866,3.8477,3.7744,3.8477,157500.0],["2017-04-07",3.8171,3.9393,3.8171,3.9393,284300.0],["2017-04-10",3.9087,3.9698,3.8171,3.8171,334900.0],["2017-04-11",3.8171,3.8477,3.7866,3.7866,159000.0],["2017-04-12",3.7866,3.8171,3.695,3.7561,250300.0],["2017-04-13",3.7561,3.7866,3.695,3.7255,343600.0],["2017-04-17",3.7561,3.8477,3.7561,3.7561,196900.0],["2017-04-18",3.7561,3.7866,3.7255,3.7866,207300.0],["2017-04-19",3.8171,3.8171,3.7561,3.7561,118200.0],["2017-04-20",3.7866,3.7866,3.7561,3.7561,127700.0],["2017-04-21",3.7561,3.8171,3.7561,3.7561,174400.0],["2017-04-24",3.8171,3.8477,3.7866,3.8171,182600.0],["2017-04-25",3.8782,3.9087,3.8049,3.8171,180600.0],["2017-04-26",3.8171,3.9393,3.7866,3.9087,462300.0],["2017-04-27",3.9087,3.9393,3.8782,3.9087,168100.0],["2017-04-28",3.9087,3.9087,3.7255,3.7866,243700.0],["2017-05-01",3.8171,3.8477,3.695,3.8171,154400.0],["2017-05-02",3.8171,3.8171,3.7255,3.7866,237100.0],["2017-05-03",3.7561,3.7866,3.5912,3.6339,604500.0],["2017-05-04",3.6034,3.6339,3.5423,3.5423,288900.0],["2017-05-05",3.5118,3.6339,3.3896,3.4812,518800.0],["2017-05-08",3.5118,3.5423,3.4385,3.4507,215500.0],["2017-05-09",3.4812,3.6522,3.4507,3.5728,442100.0],["2017-05-10",3.5728,3.5728,3.3896,3.4202,331300.0],["2017-05-11",3.3896,3.469,3.3896,3.4202,185500.0],["2017-05-12",3.4201,3.4507,3.3285,3.3896,284200.0],["2017-05-15",3.4202,3.4812,3.3591,3.4812,171100.0],["2017-05-16",3.4812,3.5118,3.3896,3.4507,613600.0],["2017-05-17",3.3896,3.4812,3.3896,3.4507,528500.0],["2017-05-18",3.4202,3.4812,3.3896,3.4202,318200.0],["2017-05-19",3.3896,3.4507,3.3896,3.4202,202200.0],["2017-05-22",3.4201,3.4812,3.3591,3.4507,518200.0],["2017-05-23",3.4507,3.4507,3.3896,3.4202,227100.0],["2017-05-24",3.4202,3.4385,3.3591,3.4202,220100.0],["2017-05-25",3.4507,3.5423,3.4201,3.5118,329300.0],["2017-05-26",3.4812,3.6034,3.469,3.5728,218400.0],["2017-05-30",3.5423,3.6644,3.5423,3.6339,382100.0],["2017-05-31",3.6644,3.6644,3.4812,3.5118,285500.0],["2017-06-01",3.5118,3.6644,3.5118,3.6034,186800.0],["2017-06-02",3.5728,3.6828,3.5728,3.6339,296700.0],["2017-06-05",3.6034,3.6339,3.5423,3.5423,172800.0],["2017-06-06",3.5423,3.5728,3.4812,3.5118,179300.0],["2017-06-07",3.5118,3.5728,3.3896,3.4507,375200.0],["2017-06-08",3.4812,3.5728,3.4629,3.5423,238400.0],["2017-06-09",3.5423,3.6644,3.4812,3.6644,290400.0],["2017-06-12",3.6339,3.7133,3.5728,3.695,456400.0],["2017-06-13",3.6833,3.8061,3.6526,3.7754,309800.0],["2017-06-14",3.7447,3.8982,3.7447,3.8675,674700.0],["2017-06-15",3.8368,3.8859,3.7754,3.8368,449400.0],["2017-06-16",3.7754,3.8982,3.7447,3.8675,797600.0],["2017-06-19",3.8675,3.9596,3.8061,3.9289,397100.0],["2017-06-20",3.9289,3.9903,3.8368,3.8675,310000.0],["2017-06-21",3.8675,3.9289,3.8368,3.8982,720600.0],["2017-06-22",3.8982,3.9903,3.8675,3.9596,578100.0],["2017-06-23",3.9596,3.9903,3.8982,3.9596,664500.0],["2017-06-26",3.9596,3.9903,3.8982,3.9903,353400.0],["2017-06-27",3.9903,3.9903,3.9289,3.9289,133600.0],["2017-06-28",3.9289,4.1315,3.8982,4.0823,468900.0],["2017-06-29",4.0823,4.0823,3.9596,4.0823,324700.0],["2017-06-30",4.0823,4.1069,3.9289,4.0517,313500.0],["2017-07-03",4.0517,4.0823,3.9596,4.0823,153500.0],["2017-07-05",4.0823,4.0823,3.9596,4.0517,251900.0],["2017-07-06",3.9903,4.0517,3.9289,3.9903,512700.0],["2017-07-07",3.9903,4.021,3.9596,4.021,125500.0],["2017-07-10",4.0517,4.113,3.9596,4.021,581800.0],["2017-07-11",4.021,4.0823,3.9903,4.0823,462600.0],["2017-07-12",4.113,4.113,4.0087,4.0823,294400.0],["2017-07-13",4.0517,4.1744,4.021,4.1437,403500.0],["2017-07-14",4.1437,4.1928,4.1008,4.1744,181700.0],["2017-07-17",4.1437,4.2051,4.0823,4.1744,483600.0],["2017-07-18",4.1744,4.1744,4.0823,4.113,201400.0],["2017-07-19",4.113,4.1437,4.0517,4.0823,230600.0],["2017-07-20",4.0823,4.2051,4.0517,4.1744,489100.0],["2017-07-21",4.2051,4.2358,4.0823,4.2051,295700.0],["2017-07-24",4.1744,4.2051,4.0823,4.113,423500.0],["2017-07-25",4.1437,4.1622,4.0823,4.113,363800.0],["2017-07-26",4.113,4.1437,4.021,4.021,149400.0],["2017-07-27",4.0517,4.113,3.9903,3.9903,343000.0],["2017-07-28",3.9903,4.0517,3.9903,3.9903,654100.0],["2017-07-31",3.9903,4.021,3.9289,3.9903,377000.0],["2017-08-01",4.021,4.0517,3.9473,4.0517,345700.0],["2017-08-02",4.0517,4.0517,3.9289,3.9596,607100.0],["2017-08-03",3.9903,4.1008,3.7447,3.8675,556600.0],["2017-08-04",3.8675,3.8982,3.7017,3.7447,775300.0],["2017-08-07",3.7447,3.7447,3.6219,3.6833,409200.0],["2017-08-08",3.6526,3.714,3.5605,3.714,665200.0],["2017-08-09",3.6833,3.6833,3.5912,3.6219,468300.0],["2017-08-10",3.5912,3.6526,3.4992,3.5605,353200.0],["2017-08-11",3.4992,3.6833,3.4378,3.6526,370800.0],["2017-08-14",3.6833,3.714,3.5912,3.6526,369000.0],["2017-08-15",3.6526,3.6526,3.4992,3.5298,367700.0],["2017-08-16",3.5298,3.5605,3.4378,3.4378,250400.0],["2017-08-17",3.4071,3.4992,3.3764,3.3764,423700.0],["2017-08-18",3.3457,3.4992,3.3457,3.4685,457000.0],["2017-08-21",3.4378,3.4685,3.3457,3.4071,447500.0],["2017-08-22",3.4071,3.4685,3.4071,3.4378,195600.0],["2017-08-23",3.4378,3.4869,3.3764,3.4685,272600.0],["2017-08-24",3.4685,3.5298,3.4071,3.4071,207500.0],["2017-08-25",3.4071,3.4685,3.4071,3.4378,190400.0],["2017-08-28",3.4685,3.4992,3.3764,3.4071,411700.0],["2017-08-29",3.3764,3.4992,3.3457,3.4378,433200.0],["2017-08-30",3.4378,3.4992,3.4071,3.4685,86100.0],["2017-08-31",3.4378,3.4869,3.315,3.4071,362900.0],["2017-09-01",3.4378,3.4992,3.4071,3.4685,219700.0],["2017-09-05",3.4378,3.4869,3.3457,3.4071,317800.0],["2017-09-06",3.4071,3.4378,3.3457,3.4071,265400.0],["2017-09-07",3.4071,3.4071,3.315,3.3764,303900.0],["2017-09-08",3.3764,3.3764,3.315,3.3457,224700.0],["2017-09-11",3.3457,3.3764,3.315,3.3457,231100.0],["2017-09-12",3.3457,3.3948,3.315,3.3457,333600.0],["2017-09-13",3.3457,3.4882,3.3457,3.4696,250800.0],["2017-09-14",3.5006,3.5006,3.4262,3.4696,209300.0],["2017-09-15",3.5316,3.5316,3.4386,3.5316,497300.0],["2017-09-18",3.5006,3.6245,3.4696,3.5935,326500.0],["2017-09-19",3.5935,3.6121,3.5316,3.5625,170500.0],["2017-09-20",3.5625,3.5935,3.4696,3.5316,249200.0],["2017-09-21",3.5316,3.5625,3.4696,3.5625,229800.0],["2017-09-22",3.5625,3.5935,3.5006,3.5625,200600.0],["2017-09-25",3.5625,3.6245,3.5316,3.5625,332000.0],["2017-09-26",3.5625,3.6245,3.5006,3.5625,309800.0],["2017-09-27",3.5935,3.6183,3.5377,3.5935,313000.0],["2017-09-28",3.5625,3.5935,3.5006,3.5625,236800.0],["2017-09-29",3.5935,3.5935,3.4882,3.5316,362800.0],["2017-10-02",3.5625,3.5811,3.4696,3.5316,358400.0],["2017-10-03",3.5625,3.5935,3.5006,3.5316,243500.0],["2017-10-04",3.5625,3.5935,3.5192,3.5625,218300.0],["2017-10-05",3.5935,3.6245,3.5316,3.5625,260700.0],["2017-10-06",3.5625,3.5935,3.4882,3.5625,240600.0],["2017-10-09",3.5316,3.5935,3.4696,3.5006,234300.0],["2017-10-10",3.5316,3.5316,3.3767,3.4386,410900.0],["2017-10-11",3.4076,3.4386,3.2218,3.3767,726900.0],["2017-10-12",3.4076,3.4076,3.2837,3.2837,368400.0],["2017-10-13",3.2527,3.3457,3.2218,3.2837,206500.0],["2017-10-16",3.3147,3.3457,3.2837,3.3147,259400.0],["2017-10-17",3.3147,3.3457,3.2527,3.3147,216900.0],["2017-10-18",3.3457,3.3767,3.3147,3.3457,154800.0],["2017-10-19",3.3147,3.3457,3.2527,3.2837,175300.0],["2017-10-20",3.2837,3.3457,3.2527,3.2837,160300.0],["2017-10-23",3.2837,3.3457,3.2218,3.2527,142400.0],["2017-10-24",3.2837,3.3457,3.2837,3.2837,215400.0],["2017-10-25",3.2527,3.3147,3.2404,3.2527,196300.0],["2017-10-26",3.2527,3.3457,3.2527,3.3147,222000.0],["2017-10-27",3.3147,3.3147,3.2218,3.2527,306600.0],["2017-10-30",3.2837,3.3023,3.1908,3.2218,342500.0],["2017-10-31",3.2218,3.2527,3.1908,3.2218,467100.0],["2017-11-01",3.2218,3.2837,3.1908,3.2527,363500.0],["2017-11-02",3.2218,3.3147,3.1598,3.1908,802600.0],["2017-11-03",3.4076,3.4076,3.1288,3.1598,593800.0],["2017-11-06",3.1908,3.3457,3.1908,3.2837,1252000.0],["2017-11-07",3.3147,3.6245,3.2899,3.5316,1004300.0],["2017-11-08",3.5625,3.6431,3.5316,3.6245,1065800.0],["2017-11-09",3.5935,3.6245,3.5192,3.5316,1094900.0],["2017-11-10",3.5006,3.6864,3.5006,3.5625,837900.0],["2017-11-13",3.5935,3.6431,3.5192,3.5625,624200.0],["2017-11-14",3.5625,3.5935,3.5006,3.5316,936200.0],["2017-11-15",3.5316,3.6245,3.5006,3.5625,1220700.0],["2017-11-16",3.5935,3.7174,3.5625,3.7174,1439400.0],["2017-11-17",3.7174,3.8723,3.6864,3.8413,1225600.0],["2017-11-20",3.8723,4.0582,3.8413,4.0272,1507400.0],["2017-11-21",3.9962,4.0582,3.9343,4.0272,854000.0],["2017-11-22",4.0272,4.0582,3.9343,3.9962,554900.0],["2017-11-24",3.9962,4.0272,3.9653,3.9962,146500.0],["2017-11-27",4.0272,4.0892,3.9653,4.0582,2266700.0],["2017-11-28",4.0582,4.2626,4.0582,4.2441,910000.0],["2017-11-29",4.2131,4.399,4.1883,4.337,929000.0],["2017-11-30",4.337,4.399,4.2936,4.368,1170700.0],["2017-12-01",4.399,4.6034,4.368,4.5848,1565500.0],["2017-12-04",4.6158,4.7087,4.5848,4.6468,1595400.0],["2017-12-05",4.6158,4.7087,4.5848,4.5848,876000.0],["2017-12-06",4.5848,4.6468,4.5538,4.5848,1876700.0],["2017-12-07",4.5848,4.6778,4.5538,4.5848,1458300.0],["2017-12-08",4.6158,4.8017,4.5538,4.8017,1537800.0],["2017-12-11",4.8017,4.8017,4.6344,4.7087,969900.0],["2017-12-12",4.7397,4.8017,4.6158,4.6468,1240100.0],["2017-12-13",4.678,4.8027,4.6468,4.7092,1897400.0],["2017-12-14",4.7403,4.7715,4.6156,4.678,2106500.0],["2017-12-15",4.7092,4.7403,4.6468,4.678,2213100.0],["2017-12-18",4.6468,4.8339,4.6468,4.7092,1857600.0],["2017-12-19",4.8027,4.9275,4.7403,4.8339,1435700.0],["2017-12-20",4.8651,4.9212,4.6156,4.678,798600.0],["2017-12-21",4.678,4.7092,4.5844,4.6156,580800.0],["2017-12-22",4.6156,4.6468,4.522,4.6156,695900.0],["2017-12-26",4.5844,4.6468,4.5532,4.5844,396700.0],["2017-12-27",4.6156,4.6156,4.522,4.6156,436200.0],["2017-12-28",4.6156,4.6156,4.4285,4.5532,784300.0],["2017-12-29",4.5532,4.5844,4.4597,4.4597,420900.0],["2018-01-02",4.4285,4.4908,4.2913,4.3973,1419500.0],["2018-01-03",4.3661,4.4285,4.3349,4.3973,1333300.0],["2018-01-04",4.4597,4.522,4.3973,4.4908,778400.0],["2018-01-05",4.4597,4.522,4.4285,4.4908,398500.0],["2018-01-08",4.4597,4.522,4.3973,4.4597,447600.0],["2018-01-09",4.4285,4.4908,4.3973,4.3973,311300.0],["2018-01-10",4.3661,4.522,4.3661,4.4597,411300.0],["2018-01-11",4.4597,4.5844,4.4597,4.5844,926200.0],["2018-01-12",4.6156,4.6156,4.5407,4.5844,303200.0],["2018-01-16",4.5844,4.6156,4.3973,4.4285,709500.0],["2018-01-17",4.4908,4.6655,4.4285,4.5532,642500.0],["2018-01-18",4.5532,4.5719,4.4285,4.5532,370600.0],["2018-01-19",4.522,4.6468,4.4908,4.5844,371600.0],["2018-01-22",4.5844,4.6468,4.5532,4.5844,341200.0],["2018-01-23",4.5532,4.5844,4.4597,4.522,337900.0],["2018-01-24",4.5532,4.5844,4.4846,4.522,268100.0],["2018-01-25",4.5532,4.5844,4.4908,4.5532,475300.0],["2018-01-26",4.5844,4.6468,4.5532,4.6156,250400.0],["2018-01-29",4.6156,4.6967,4.5532,4.6156,746500.0],["2018-01-30",4.6156,4.678,4.4472,4.4908,657400.0],["2018-01-31",4.4908,4.5096,4.3037,4.3349,735000.0],["2018-02-01",4.3037,4.3349,4.1166,4.2102,907000.0],["2018-02-02",4.2102,4.2102,4.0542,4.179,858200.0],["2018-02-05",4.1478,4.2102,4.0231,4.0231,609900.0],["2018-02-06",3.9295,4.1478,3.9045,4.0542,398500.0],["2018-02-07",4.0231,4.1478,3.9919,4.0231,388800.0],["2018-02-08",4.0542,4.1041,3.9919,3.9919,384000.0],["2018-02-09",4.0231,4.1166,3.917,4.0542,506200.0],["2018-02-12",4.0542,4.1166,3.9919,4.0231,386000.0],["2018-02-13",4.0231,4.179,4.0231,4.0854,509800.0],["2018-02-14",4.0854,4.2102,4.0854,4.179,475300.0],["2018-02-15",4.179,4.2725,4.1041,4.2414,608100.0],["2018-02-16",4.2102,4.2913,4.1478,4.2414,759300.0],["2018-02-20",4.2102,4.2414,4.1166,4.179,313600.0],["2018-02-21",4.2102,4.3037,4.179,4.2725,404000.0],["2018-02-22",4.2414,4.2913,4.179,4.2102,443000.0],["2018-02-23",4.2102,4.3349,4.179,4.3037,297300.0],["2018-02-26",4.3349,4.4285,4.3037,4.3661,503700.0],["2018-02-27",4.3973,4.3973,4.2414,4.3349,548300.0],["2018-02-28",4.3349,4.3349,3.9919,4.0231,595800.0],["2018-03-01",4.0542,4.1166,3.9295,3.9607,499700.0],["2018-03-02",3.9295,4.0854,3.8422,4.0542,446600.0],["2018-03-05",4.0542,4.073,3.9607,4.0231,553200.0],["2018-03-06",4.0542,4.0729,3.9295,4.0542,244700.0],["2018-03-07",3.9919,4.023,3.8983,3.9607,255300.0],["2018-03-08",3.9919,3.9919,3.8983,3.9607,225300.0],["2018-03-09",3.9607,4.0854,3.9295,4.0231,311800.0],["2018-03-12",4.0231,4.0542,3.9607,4.0231,191700.0],["2018-03-13",4.0231,4.0231,3.917,3.9295,379100.0],["2018-03-14",3.9607,3.9794,3.8671,3.9295,386800.0],["2018-03-15",3.9919,3.9919,3.1186,3.1498,2102000.0],["2018-03-16",3.1813,3.2443,3.1183,3.2443,1357600.0],["2018-03-19",3.2128,3.2317,2.8978,2.9293,1313300.0],["2018-03-20",2.9293,3.0553,2.8663,3.0553,948300.0],["2018-03-21",3.0553,3.2443,2.9608,2.9923,1217700.0],["2018-03-22",2.9608,2.9923,2.8978,2.8978,1042100.0],["2018-03-23",2.8978,2.9608,2.7404,2.7404,915700.0],["2018-03-26",2.8033,2.9293,2.8033,2.8978,697900.0],["2018-03-27",2.9293,2.9293,2.7719,2.8348,777600.0],["2018-03-28",2.8663,2.9293,2.8033,2.8663,577600.0],["2018-03-29",2.8663,2.9608,2.8663,2.9608,1239000.0],["2018-04-02",2.9293,3.0364,2.8033,2.8663,790200.0],["2018-04-03",2.8978,2.9608,2.8537,2.8978,624100.0],["2018-04-04",2.8978,3.0868,2.8348,3.0868,877900.0],["2018-04-05",3.0868,3.1498,2.9923,3.1183,907300.0],["2018-04-06",3.1183,3.2128,2.9923,3.0868,749200.0],["2018-04-09",3.1498,3.2317,3.0553,3.0868,1171000.0],["2018-04-10",3.1183,3.1498,3.0238,3.0553,514300.0],["2018-04-11",3.0238,3.0868,2.9923,3.0553,493400.0],["2018-04-12",3.0553,3.1183,3.0238,3.0553,415700.0],["2018-04-13",3.0868,3.1183,3.0112,3.0238,415000.0],["2018-04-16",3.0553,3.2317,2.9923,3.1813,495700.0],["2018-04-17",3.1813,3.2128,3.0742,3.1813,588600.0],["2018-04-18",3.1813,3.2632,3.1498,3.1813,461600.0],["2018-04-19",3.1813,3.2443,3.1498,3.1813,394800.0],["2018-04-20",3.1498,3.2128,3.1183,3.1813,570000.0],["2018-04-23",3.2128,3.2443,3.0868,3.1183,295200.0],["2018-04-24",3.0868,3.1183,2.9293,3.0238,507900.0],["2018-04-25",3.0238,3.2128,2.9608,3.1498,230800.0],["2018-04-26",3.1498,3.1687,3.0553,3.1183,407000.0],["2018-04-27",3.1498,3.1813,2.9923,3.0238,261600.0],["2018-04-30",3.0238,3.0553,2.9293,2.9293,327900.0],["2018-05-01",2.9293,2.9734,2.8348,2.9608,247200.0],["2018-05-02",2.9293,2.9482,2.8348,2.8348,640000.0],["2018-05-03",2.8348,2.8663,2.7719,2.8348,201500.0],["2018-05-04",2.8033,2.9923,2.8033,2.9923,202600.0],["2018-05-07",2.9923,3.0868,2.9608,3.0238,216100.0],["2018-05-08",3.0553,3.0553,2.8537,2.8978,358400.0],["2018-05-09",2.8348,2.8663,2.5199,2.7719,1104500.0],["2018-05-10",2.7404,2.7719,2.5829,2.6774,995900.0],["2018-05-11",2.6774,2.7089,2.5829,2.6144,440500.0],["2018-05-14",2.6144,2.7089,2.5829,2.6459,333300.0],["2018-05-15",2.6459,2.6459,2.5199,2.5829,445700.0],["2018-05-16",2.5829,2.7278,2.5829,2.7089,392300.0],["2018-05-17",2.7089,2.7719,2.6774,2.7719,463000.0],["2018-05-18",2.7719,2.8348,2.6774,2.7089,457900.0],["2018-05-21",2.7404,2.7404,2.6774,2.7404,179700.0],["2018-05-22",2.7404,2.7719,2.7089,2.7404,216600.0],["2018-05-23",2.7404,2.7404,2.6585,2.7089,200100.0],["2018-05-24",2.7089,2.7089,2.6144,2.6144,179500.0],["2018-05-25",2.6459,2.7089,2.6333,2.7089,198700.0],["2018-05-29",2.7089,2.7089,2.6144,2.6774,483200.0],["2018-05-30",2.6774,2.7089,2.5829,2.6144,602500.0],["2018-05-31",2.5829,2.6018,2.4569,2.5199,568700.0],["2018-06-01",2.5514,2.6144,2.5199,2.6144,297900.0],["2018-06-04",2.6459,2.6459,2.5829,2.6144,849700.0],["2018-06-05",2.6144,2.6459,2.5829,2.5829,392500.0],["2018-06-06",2.6144,2.6774,2.5703,2.6459,458100.0],["2018-06-07",2.6774,2.7089,2.6144,2.6774,298600.0],["2018-06-08",2.6774,2.7089,2.6144,2.6459,312700.0],["2018-06-11",2.6459,2.7719,2.6333,2.7089,266300.0],["2018-06-12",2.8348,2.8348,2.7404,2.8348,297800.0],["2018-06-13",2.8667,2.8986,2.803,2.8986,388400.0],["2018-06-14",2.8986,2.8986,2.7393,2.7711,524000.0],["2018-06-15",2.7711,2.8667,2.7711,2.8667,327700.0],["2018-06-18",2.8667,2.9623,2.7711,2.9623,457800.0],["2018-06-19",2.9623,2.9623,2.8986,2.9304,213300.0],["2018-06-20",2.9304,3.1215,2.9049,3.1215,445300.0],["2018-06-21",3.1534,3.1534,3.0769,3.1215,580700.0],["2018-06-22",3.1534,3.2489,3.1088,3.2171,1032900.0],["2018-06-25",3.2171,3.2171,3.1534,3.1852,357700.0],["2018-06-26",3.1852,3.2043,3.1534,3.1852,228900.0],["2018-06-27",3.1852,3.2171,3.1215,3.1852,343800.0],["2018-06-28",3.1534,3.2171,3.1215,3.1852,339000.0],["2018-06-29",3.1852,3.2171,3.1534,3.1852,405900.0],["2018-07-02",3.1534,3.1852,3.026,3.0578,347100.0],["2018-07-03",3.0578,3.2171,3.026,3.2171,250100.0],["2018-07-05",3.1852,3.2171,3.0451,3.1215,343400.0],["2018-07-06",3.1534,3.1534,3.0578,3.0897,214200.0],["2018-07-09",3.1215,3.1215,3.026,3.0578,299900.0],["2018-07-10",3.0897,3.1852,3.0578,3.1534,298200.0],["2018-07-11",3.1534,3.2171,3.0897,3.2171,364900.0],["2018-07-12",3.2171,3.2171,3.1215,3.1852,304700.0],["2018-07-13",3.1852,3.2171,3.1215,3.1215,181200.0],["2018-07-16",3.1534,3.1534,2.9304,2.9623,252200.0],["2018-07-17",2.9304,3.026,2.9304,2.9941,342600.0],["2018-07-18",3.026,3.0578,2.9623,3.026,266000.0],["2018-07-19",3.026,3.0578,2.9814,3.026,298100.0],["2018-07-20",3.026,3.0578,2.9941,3.026,239600.0],["2018-07-23",3.026,3.026,2.9623,2.9941,141000.0],["2018-07-24",2.9941,2.9941,2.8348,2.8667,224200.0],["2018-07-25",2.8667,2.8986,2.803,2.8986,289900.0],["2018-07-26",2.8986,2.9304,2.8348,2.8348,137400.0],["2018-07-27",2.8348,2.8858,2.7711,2.8348,246500.0],["2018-07-30",2.8348,2.8667,2.803,2.8348,184400.0],["2018-07-31",2.8667,3.1215,2.8221,3.0897,464200.0],["2018-08-01",3.0578,3.0578,2.8221,2.8348,260300.0],["2018-08-02",2.803,2.8667,2.7393,2.8348,291200.0],["2018-08-03",3.026,3.1852,2.9304,2.9623,288000.0],["2018-08-06",2.9941,3.1215,2.9941,3.0578,235400.0],["2018-08-07",3.0897,3.2489,3.026,3.0578,396300.0],["2018-08-08",3.0897,3.2362,3.0769,3.2171,395600.0],["2018-08-09",3.2489,3.5356,3.1534,3.4719,932400.0],["2018-08-10",3.4719,3.5356,3.3763,3.44,346200.0],["2018-08-13",3.4719,3.4719,3.2808,3.3126,395300.0],["2018-08-14",3.3445,3.4719,3.3126,3.4082,686400.0],["2018-08-15",3.3763,3.3763,3.2808,3.3445,458800.0],["2018-08-16",3.3763,3.3763,3.268,3.3126,404600.0],["2018-08-17",3.2808,3.3763,3.2171,3.2808,648100.0],["2018-08-20",3.2808,3.5037,3.2808,3.4082,608700.0],["2018-08-21",3.4082,3.4719,3.3763,3.4082,434300.0],["2018-08-22",3.4082,3.44,3.3763,3.4082,461000.0],["2018-08-23",3.44,3.5037,3.3445,3.3763,426700.0],["2018-08-24",3.3763,3.5674,3.3445,3.5356,656100.0],["2018-08-27",3.5356,3.6184,3.3572,3.3763,463900.0],["2018-08-28",3.3445,3.3763,3.2489,3.2489,321400.0],["2018-08-29",3.2489,3.2808,3.1852,3.2171,219200.0],["2018-08-30",3.2171,3.2808,3.1852,3.2489,296400.0],["2018-08-31",3.2171,3.3445,3.2171,3.3445,336000.0],["2018-09-04",3.3126,3.3445,3.2043,3.2489,250900.0],["2018-09-05",3.2171,3.2808,3.1852,3.2489,231500.0],["2018-09-06",3.2171,3.3126,3.1852,3.1852,229000.0],["2018-09-07",3.1852,3.3126,3.1534,3.2489,246900.0],["2018-09-10",3.2489,3.268,3.0897,3.1534,286800.0],["2018-09-11",3.1852,3.3445,3.1534,3.2808,333100.0],["2018-09-12",3.2808,3.3445,3.2171,3.2808,227900.0],["2018-09-13",3.3129,3.3129,3.2164,3.2808,144300.0],["2018-09-14",3.2808,3.4738,3.2808,3.4094,264000.0],["2018-09-17",3.4094,3.4094,3.2486,3.2808,196500.0],["2018-09-18",3.2808,3.4738,3.2164,3.4416,269400.0],["2018-09-19",3.4416,3.4738,3.3773,3.4094,172400.0],["2018-09-20",3.4094,3.4094,3.3451,3.3773,160400.0],["2018-09-21",3.3451,3.4094,3.2808,3.2808,985900.0],["2018-09-24",3.2808,3.3129,3.2165,3.2486,251100.0],["2018-09-25",3.2164,3.2808,3.1843,3.2164,226200.0],["2018-09-26",3.1521,3.2486,3.1521,3.1843,209400.0],["2018-09-27",3.1521,3.2164,3.1521,3.1843,195600.0],["2018-09-28",3.1843,3.1843,3.0299,3.1521,272500.0],["2018-10-01",3.1586,3.1972,3.0685,3.1264,268000.0],["2018-10-02",3.1071,3.2293,3.0749,3.1328,240200.0],["2018-10-03",3.1521,3.2615,3.1135,3.2293,158700.0],["2018-10-04",3.2164,3.2422,3.1457,3.1779,151400.0],["2018-10-05",3.1907,3.2164,3.0749,3.1264,195800.0],["2018-10-08",3.1264,3.1843,3.0621,3.1457,166900.0],["2018-10-09",3.1393,3.1714,3.0235,3.0235,395000.0],["2018-10-10",2.9913,3.0814,2.8948,2.9012,443500.0],["2018-10-11",2.9012,2.9398,2.824,2.8691,527400.0],["2018-10-12",2.9141,2.9334,2.8433,2.8819,514900.0],["2018-10-15",2.8562,3.017,2.8562,2.9913,256300.0],["2018-10-16",3.0106,3.1521,2.9591,3.1457,305700.0],["2018-10-17",3.1521,3.1521,3.0492,3.0685,329300.0],["2018-10-18",3.0878,3.1071,2.9656,3.0556,291800.0],["2018-10-19",3.0492,3.1328,3.0299,3.1007,388900.0],["2018-10-22",3.1007,3.1972,3.0621,3.1843,304400.0],["2018-10-23",3.1457,3.2615,3.1328,3.2229,409000.0],["2018-10-24",3.2293,3.2486,3.0942,3.1007,386100.0],["2018-10-25",3.1521,3.2036,3.12,3.165,210100.0],["2018-10-26",3.1328,3.2229,3.0878,3.1264,222400.0],["2018-10-29",3.1843,3.2293,3.0942,3.1264,345800.0],["2018-10-30",3.1328,3.255,3.0814,3.0878,461100.0],["2018-10-31",3.12,3.2229,3.0621,3.1779,418100.0],["2018-11-01",3.1907,3.2422,3.1328,3.1457,475700.0],["2018-11-02",3.1521,3.3129,3.1521,3.3065,466900.0],["2018-11-05",3.3451,3.4416,3.3258,3.4159,563300.0],["2018-11-06",3.3966,3.4287,3.3194,3.3901,414000.0],["2018-11-07",3.3966,3.4866,3.3773,3.4802,367500.0],["2018-11-08",3.3258,3.3258,2.7661,2.8112,1340100.0],["2018-11-09",2.8176,2.8176,2.5667,2.5925,1071800.0],["2018-11-12",2.5796,2.586,2.3158,2.3223,1506900.0],["2018-11-13",2.348,2.3866,2.1743,2.1872,1285600.0],["2018-11-14",2.1872,2.2322,2.0907,2.1293,1271200.0],["2018-11-15",2.1229,2.1615,2.0714,2.1293,1068900.0],["2018-11-16",2.1036,2.1229,2.0585,2.1036,1009700.0],["2018-11-19",2.0843,2.2708,2.0778,2.1936,753200.0],["2018-11-20",2.1615,2.2194,2.0971,2.1036,650500.0],["2018-11-21",2.1164,2.2001,2.0971,2.1679,445500.0],["2018-11-23",2.1743,2.3094,2.1743,2.2837,216400.0],["2018-11-26",2.2965,2.303,2.1357,2.1357,311600.0],["2018-11-27",2.1229,2.155,2.0843,2.1036,602700.0],["2018-11-28",2.1229,2.1293,2.0585,2.1164,912300.0],["2018-11-29",2.1357,2.2001,2.1164,2.1164,532700.0],["2018-11-30",2.1229,2.1422,2.0521,2.0778,675700.0],["2018-12-03",2.0971,2.1229,2.0585,2.0843,556100.0],["2018-12-04",2.0843,2.1164,1.9363,1.9427,638500.0],["2018-12-06",1.9299,2.0199,1.8848,2.0006,823800.0],["2018-12-07",2.0199,2.0971,1.9813,2.0006,467800.0],["2018-12-10",1.9942,2.0071,1.9363,1.9942,537100.0],["2018-12-11",2.0135,2.0457,1.9299,1.9813,454300.0],["2018-12-12",1.9942,2.0006,1.8591,1.8784,874200.0],["2018-12-13",1.9046,1.97,1.8326,1.8457,591500.0],["2018-12-14",1.813,1.8915,1.7999,1.8391,470900.0],["2018-12-17",1.8195,1.8653,1.7737,1.7933,696200.0],["2018-12-18",1.7933,1.8195,1.7344,1.7868,519600.0],["2018-12-19",1.7868,1.7933,1.6755,1.7017,722800.0],["2018-12-20",1.6821,1.7475,1.6821,1.7148,652200.0],["2018-12-21",1.7082,1.7933,1.7017,1.7737,1220200.0],["2018-12-24",1.7737,1.8588,1.7279,1.7344,357500.0],["2018-12-26",1.7344,1.8653,1.7344,1.8457,460200.0],["2018-12-27",1.826,1.8522,1.7737,1.813,429800.0],["2018-12-28",1.8064,1.9373,1.7999,1.9111,374100.0],["2018-12-31",1.9111,1.9242,1.8391,1.9046,442300.0],["2019-01-02",1.8719,1.9962,1.8653,1.9177,850300.0],["2019-01-03",1.8915,1.9766,1.8719,1.9439,730400.0],["2019-01-04",1.9439,2.0682,1.9308,2.0682,272000.0],["2019-01-07",2.0813,2.2384,2.0748,2.2122,823600.0],["2019-01-08",2.2449,2.33,2.2122,2.2515,440500.0],["2019-01-09",2.2449,2.2646,2.1468,2.2253,749200.0],["2019-01-10",2.2187,2.258,2.1991,2.2122,206400.0],["2019-01-11",2.1926,2.33,2.1926,2.3104,295500.0],["2019-01-14",2.3038,2.3824,2.258,2.3562,349900.0],["2019-01-15",2.3496,2.4151,2.2842,2.2973,227300.0],["2019-01-16",2.2907,2.3562,2.2711,2.3366,476400.0],["2019-01-17",2.3169,2.4609,2.3169,2.4347,346900.0],["2019-01-18",2.4413,2.5264,2.4085,2.4282,499700.0],["2019-01-22",2.4151,2.474,2.3758,2.4151,352500.0],["2019-01-23",2.402,2.4805,2.3627,2.402,303800.0],["2019-01-24",2.3955,2.5133,2.3955,2.4936,345900.0],["2019-01-25",2.5002,2.618,2.4871,2.5984,370100.0],["2019-01-28",2.5787,2.6245,2.4936,2.5133,313200.0],["2019-01-29",2.5198,2.5329,2.4478,2.5002,231400.0],["2019-01-30",2.5133,2.6049,2.474,2.5525,234200.0],["2019-01-31",2.5787,2.6049,2.5264,2.5787,454900.0],["2019-02-01",2.5787,2.5918,2.5329,2.5591,188200.0],["2019-02-04",2.546,2.6245,2.546,2.5722,183100.0],["2019-02-05",2.5656,2.6245,2.5002,2.5133,294800.0],["2019-02-06",2.4871,2.5394,2.4675,2.4805,193200.0],["2019-02-07",2.4544,2.4936,2.3758,2.4805,251100.0],["2019-02-08",2.4675,2.4936,2.3889,2.4282,218400.0],["2019-02-11",2.4347,2.5133,2.3955,2.474,219600.0],["2019-02-12",2.4805,2.546,2.4478,2.4609,464600.0],["2019-02-13",2.4609,2.5394,2.4347,2.5264,306500.0],["2019-02-14",2.5329,2.618,2.5067,2.5853,416000.0],["2019-02-15",2.5918,2.6769,2.5853,2.6442,507600.0],["2019-02-19",2.6376,2.6834,2.5198,2.5591,389900.0],["2019-02-20",2.5394,2.6245,2.5394,2.618,372600.0],["2019-02-21",2.6049,2.6638,2.5918,2.618,240800.0],["2019-02-22",2.6114,2.6442,2.5787,2.6376,323800.0],["2019-02-25",2.6376,2.6769,2.5591,2.5918,372500.0],["2019-02-26",2.5918,2.6245,2.5722,2.6049,236600.0],["2019-02-27",2.5656,2.618,2.5133,2.546,259500.0],["2019-02-28",2.5525,2.618,2.5394,2.5853,282100.0],["2019-03-01",2.6049,2.6834,2.5853,2.6049,270700.0],["2019-03-04",2.6049,2.6442,2.546,2.5591,280000.0],["2019-03-05",2.5591,2.6245,2.5525,2.5918,196000.0],["2019-03-06",2.5984,2.6245,2.4936,2.5133,305700.0],["2019-03-07",2.5133,2.5198,2.4282,2.474,212600.0],["2019-03-08",2.4609,2.5525,2.4544,2.4936,249200.0],["2019-03-11",2.5525,2.6442,2.5133,2.6049,312500.0],["2019-03-12",2.6049,2.6376,2.5525,2.5787,177200.0],["2019-03-13",2.5787,2.618,2.5394,2.5656,167500.0],["2019-03-14",2.5656,2.5787,2.4216,2.4347,155400.0],["2019-03-15",2.4282,2.4609,2.3889,2.4151,661700.0],["2019-03-18",2.4216,2.4347,2.3693,2.4282,207600.0],["2019-03-19",2.4348,2.4614,2.4016,2.4149,186800.0],["2019-03-20",2.4016,2.4016,2.3088,2.3486,175800.0],["2019-03-21",2.3287,2.3817,2.3088,2.3154,193400.0],["2019-03-22",2.2955,2.3353,2.2026,2.2159,289100.0],["2019-03-25",2.2292,2.2424,2.1628,2.2092,192400.0],["2019-03-26",2.2092,2.2623,2.2026,2.2225,188800.0],["2019-03-27",2.2092,2.2424,2.1893,2.2358,399800.0],["2019-03-28",2.2358,2.269,2.1429,2.1562,432800.0],["2019-03-29",2.1694,2.2026,2.1363,2.1495,343600.0],["2019-04-01",2.1827,2.269,2.1827,2.2491,541400.0],["2019-04-02",2.2292,2.3353,2.1893,2.2026,542200.0],["2019-04-03",2.2225,2.2491,2.1628,2.1694,233800.0],["2019-04-04",2.1827,2.2557,2.1694,2.1827,283400.0],["2019-04-05",2.1827,2.2756,2.1827,2.2623,284000.0],["2019-04-08",2.2623,2.322,2.2491,2.2623,200000.0],["2019-04-09",2.269,2.269,2.1495,2.1495,317300.0],["2019-04-10",2.1761,2.2026,2.1363,2.1429,215300.0],["2019-04-11",2.1495,2.1827,2.0699,2.0766,292100.0],["2019-04-12",2.0766,2.1296,2.0766,2.0965,258400.0],["2019-04-15",2.0965,2.1031,2.0368,2.0633,170400.0],["2019-04-16",2.0633,2.0699,2.0036,2.0235,129100.0],["2019-04-17",2.0235,2.0368,1.977,1.9903,198000.0],["2019-04-18",1.977,2.0169,1.9571,1.9638,227500.0],["2019-04-22",1.9571,1.9903,1.8245,1.8643,479500.0],["2019-04-23",1.8643,1.8908,1.8178,1.8377,489000.0],["2019-04-24",1.8377,1.8775,1.8178,1.8576,290700.0],["2019-04-25",1.8444,1.8709,1.8178,1.8444,336800.0],["2019-04-26",1.8245,1.9505,1.8245,1.9173,322100.0],["2019-04-29",1.9306,1.9372,1.8709,1.9041,199900.0],["2019-04-30",1.9107,1.9306,1.8576,1.9041,256000.0],["2019-05-01",1.9107,1.924,1.8444,1.851,432600.0],["2019-05-02",1.851,1.8775,1.7979,1.7979,193500.0],["2019-05-03",1.8112,1.8709,1.7846,1.851,336400.0],["2019-05-06",1.851,1.9969,1.851,1.9638,708500.0],["2019-05-07",1.9837,2.2889,1.9704,2.269,1204300.0],["2019-05-08",2.2557,2.2623,2.1296,2.1694,413100.0],["2019-05-09",2.1363,2.1429,2.0368,2.0832,418500.0],["2019-05-10",2.0832,2.0965,1.9969,2.0633,265600.0],["2019-05-13",2.0434,2.0434,1.8908,1.9173,441500.0],["2019-05-14",1.9173,1.9969,1.9107,1.9505,290300.0],["2019-05-15",1.9571,1.977,1.8444,1.924,362800.0],["2019-05-16",1.9638,2.1164,1.9638,2.0301,337200.0],["2019-05-17",2.0036,2.0301,1.977,1.9969,306300.0],["2019-05-20",2.0368,2.0832,2.0036,2.0699,369400.0],["2019-05-21",2.1296,2.2092,2.1097,2.1164,260900.0],["2019-05-22",2.123,2.1429,2.05,2.0898,209500.0],["2019-05-23",2.0567,2.1363,2.0434,2.123,238600.0],["2019-05-24",2.1296,2.1429,2.05,2.0567,297900.0],["2019-05-28",2.0434,2.1495,2.0434,2.1495,331700.0],["2019-05-29",2.1562,2.1562,2.05,2.0766,282500.0],["2019-05-30",2.0766,2.1097,2.0434,2.0832,180100.0],["2019-05-31",2.0567,2.0567,1.924,1.9505,263900.0],["2019-06-03",1.9505,2.0102,1.9439,1.9969,294800.0],["2019-06-04",2.0036,2.05,2.0036,2.0434,197400.0],["2019-06-05",2.0368,2.05,1.9571,1.977,228600.0],["2019-06-06",1.9638,2.0301,1.9638,2.0235,299800.0],["2019-06-07",2.0368,2.0368,1.9704,1.9837,173800.0],["2019-06-10",1.9837,2.0102,1.9439,1.9638,250000.0],["2019-06-11",1.9837,1.9837,1.8908,1.9041,404900.0],["2019-06-12",1.9041,1.9969,1.9041,1.977,208600.0],["2019-06-13",1.9905,2.0243,1.9433,1.9501,197500.0],["2019-06-14",1.9433,1.9636,1.8691,1.8893,307600.0],["2019-06-17",1.8893,1.977,1.8893,1.9501,160000.0],["2019-06-18",1.9568,2.0175,1.9568,2.0108,223400.0],["2019-06-19",2.004,2.0918,1.9838,2.058,228700.0],["2019-06-20",2.085,2.1053,2.0108,2.0175,206900.0],["2019-06-21",2.004,2.0445,1.9568,1.977,554900.0],["2019-06-24",1.9703,2.031,1.9703,1.9973,552800.0],["2019-06-25",1.9973,2.0175,1.9366,1.9703,321400.0],["2019-06-26",1.9703,2.0108,1.9501,1.9568,189200.0],["2019-06-27",1.9501,2.0108,1.9501,1.9973,466600.0],["2019-06-28",2.004,2.1255,2.004,2.1053,714600.0],["2019-07-01",2.139,2.1525,2.0715,2.1053,186700.0],["2019-07-02",2.0985,2.1592,2.0783,2.1457,120300.0],["2019-07-03",2.1457,2.1457,2.0243,2.0513,210900.0],["2019-07-05",2.0513,2.1862,2.031,2.1457,191200.0],["2019-07-08",2.112,2.1727,2.0918,2.1525,118000.0],["2019-07-09",2.139,2.139,2.0648,2.085,230400.0],["2019-07-10",2.112,2.1255,2.0715,2.0918,238500.0],["2019-07-11",2.112,2.1322,2.0783,2.1322,192900.0],["2019-07-12",2.1322,2.1457,2.112,2.1255,438100.0],["2019-07-15",2.139,2.2132,2.112,2.193,466500.0],["2019-07-16",2.1862,2.3414,2.1862,2.3212,728900.0],["2019-07-17",2.3279,2.3414,2.2065,2.2604,1245800.0],["2019-07-18",2.2672,2.3144,2.2604,2.2874,310600.0],["2019-07-19",2.2807,2.3212,2.2604,2.2874,268800.0],["2019-07-22",2.2942,2.3617,2.2672,2.3077,216800.0],["2019-07-23",2.3077,2.3212,2.2739,2.3009,289800.0],["2019-07-24",2.2874,2.3414,2.2807,2.3279,336200.0],["2019-07-25",2.3144,2.3482,2.2132,2.2267,164300.0],["2019-07-26",2.2402,2.2604,2.1862,2.2132,164600.0],["2019-07-29",2.2132,2.2469,2.1525,2.2065,247200.0],["2019-07-30",2.1795,2.1862,2.1255,2.1727,515400.0],["2019-07-31",2.166,2.2604,2.166,2.1997,247400.0],["2019-08-01",2.2065,2.2942,2.2065,2.247,247900.0],["2019-08-02",2.2267,2.2335,2.0783,2.1727,268900.0],["2019-08-05",2.1322,2.1592,2.0108,2.0648,213800.0],["2019-08-06",2.0648,2.1525,2.031,2.139,222800.0],["2019-08-07",1.9568,1.9973,1.6262,1.8893,785600.0],["2019-08-08",1.8961,1.9366,1.8421,1.9028,422800.0],["2019-08-09",1.9231,1.9231,1.8556,1.8893,428800.0],["2019-08-12",1.8893,1.8893,1.7814,1.8488,236700.0],["2019-08-13",1.8556,1.8691,1.8286,1.8556,255800.0],["2019-08-14",1.8488,1.8961,1.8016,1.8623,390300.0],["2019-08-15",1.8691,1.9028,1.8623,1.8758,315100.0],["2019-08-16",1.8893,1.8961,1.8556,1.8826,172200.0],["2019-08-19",1.8961,1.9905,1.8556,1.9501,205400.0],["2019-08-20",1.9298,2.031,1.9298,2.0175,239600.0],["2019-08-21",2.0243,2.1053,2.0243,2.0918,203800.0],["2019-08-22",2.0715,2.0715,1.9838,2.0648,328300.0],["2019-08-23",2.0648,2.0715,2.0175,2.058,372300.0],["2019-08-26",2.085,2.085,1.9838,2.0243,293500.0],["2019-08-27",2.031,2.0985,1.9838,2.0783,539700.0],["2019-08-28",2.1053,2.1525,2.0108,2.0108,2344400.0],["2019-08-29",2.0378,2.0985,2.0378,2.0715,286500.0],["2019-08-30",2.085,2.1187,2.0378,2.0648,183000.0],["2019-09-03",2.058,2.0918,2.0175,2.0715,170500.0],["2019-09-04",2.0715,2.0783,2.0175,2.0175,259300.0],["2019-09-05",2.0445,2.058,2.0108,2.0175,317100.0],["2019-09-06",2.0175,2.1322,2.0108,2.1255,163400.0],["2019-09-09",2.1255,2.2672,2.1255,2.2604,212400.0],["2019-09-10",2.2672,2.3212,2.1862,2.193,678100.0],["2019-09-11",2.1862,2.2874,2.1795,2.2604,335500.0],["2019-09-12",2.2402,2.2672,2.22,2.2335,459100.0],["2019-09-13",2.2403,2.3157,2.2335,2.254,393700.0],["2019-09-16",2.254,2.3431,2.2403,2.3225,254000.0],["2019-09-17",2.2814,2.302,2.1923,2.2061,336500.0],["2019-09-18",2.1992,2.2266,2.1238,2.1649,419900.0],["2019-09-19",2.1786,2.2403,2.1444,2.2129,338300.0],["2019-09-20",2.2061,2.2746,2.1923,2.2677,384300.0],["2019-09-23",2.2677,2.2883,2.2198,2.2677,285600.0],["2019-09-24",2.2677,2.2746,2.1718,2.2061,248100.0],["2019-09-25",2.2061,2.2403,2.1649,2.2335,217600.0],["2019-09-26",2.1992,2.2472,2.1923,2.2335,210000.0],["2019-09-27",2.2266,2.254,2.1581,2.1786,219600.0],["2019-09-30",2.2129,2.2403,2.1581,2.1786,287700.0],["2019-10-01",2.1786,2.2335,2.1307,2.1512,211200.0],["2019-10-02",2.117,2.1512,2.0485,2.0553,345900.0],["2019-10-03",2.069,2.069,1.9663,1.9731,333100.0],["2019-10-04",1.9526,1.9731,1.8635,1.9115,328200.0],["2019-10-07",1.9115,1.932,1.8361,1.9183,256300.0],["2019-10-08",1.8909,1.8909,1.8155,1.8224,331900.0],["2019-10-09",1.8292,1.8429,1.7744,1.8292,291400.0],["2019-10-10",1.8155,1.8292,1.7813,1.795,297200.0],["2019-10-11",1.8155,1.8772,1.8155,1.8429,313800.0],["2019-10-14",1.8224,1.8498,1.7607,1.795,206300.0],["2019-10-15",1.7813,1.8018,1.7676,1.7676,235400.0],["2019-10-16",1.7676,1.8018,1.7607,1.7676,148400.0],["2019-10-17",1.7744,1.8018,1.7333,1.795,270200.0],["2019-10-18",1.7813,1.7813,1.7402,1.7539,199200.0],["2019-10-21",1.7607,1.8498,1.7607,1.8087,219300.0],["2019-10-22",1.8018,1.8635,1.795,1.8155,152400.0],["2019-10-23",1.8018,1.8429,1.7813,1.8224,243500.0],["2019-10-24",1.8498,1.8498,1.747,1.7539,174200.0],["2019-10-25",1.747,1.8087,1.747,1.7813,414700.0],["2019-10-28",1.7813,1.9183,1.7813,1.9115,237600.0],["2019-10-29",1.8978,2.0005,1.8978,1.9868,315400.0],["2019-10-30",1.98,1.98,1.9457,1.9731,263900.0],["2019-10-31",1.9594,1.9663,1.932,1.9457,145200.0],["2019-11-01",1.9457,1.9937,1.9389,1.9526,188300.0],["2019-11-04",1.9663,2.0211,1.9663,1.9731,136600.0],["2019-11-05",1.98,2.0416,1.9594,1.9594,183300.0],["2019-11-06",1.9663,1.9937,1.9252,1.98,169600.0],["2019-11-07",2.0005,2.0553,1.9731,2.0485,206300.0],["2019-11-08",1.884,2.0348,1.8429,2.0142,322400.0],["2019-11-11",1.98,2.0348,1.98,2.0279,216700.0],["2019-11-12",2.0211,2.069,1.9868,2.0074,227200.0],["2019-11-13",1.98,1.9937,1.9389,1.9594,235900.0],["2019-11-14",1.9389,1.9663,1.9389,1.9457,173800.0],["2019-11-15",1.9526,1.98,1.8361,1.8361,186300.0],["2019-11-18",1.8155,1.8292,1.7333,1.7881,391100.0],["2019-11-19",1.7744,1.8361,1.7539,1.7744,183600.0],["2019-11-20",1.7881,1.884,1.7744,1.795,373700.0],["2019-11-21",1.8155,1.8155,1.7676,1.7881,226700.0],["2019-11-22",1.8155,1.8703,1.8155,1.8429,193200.0],["2019-11-25",1.8703,1.9868,1.8292,1.9731,267000.0],["2019-11-26",1.9868,2.0211,1.8772,1.8909,1108400.0],["2019-11-27",1.8772,1.9594,1.8703,1.8909,198000.0],["2019-11-29",1.9183,1.98,1.9115,1.9457,97400.0],["2019-12-02",1.9526,1.9663,1.8703,1.8978,176200.0],["2019-12-03",1.9115,1.9389,1.8361,1.8772,191400.0],["2019-12-04",1.8909,1.9115,1.8498,1.8498,278800.0],["2019-12-05",1.8635,1.9046,1.8635,1.8909,158700.0],["2019-12-06",1.9046,1.932,1.884,1.9046,259300.0],["2019-12-09",1.884,1.9183,1.7813,1.7881,273900.0],["2019-12-10",1.7744,1.8498,1.7744,1.8292,237800.0],["2019-12-11",1.8361,1.8498,1.7744,1.7881,188000.0],["2019-12-12",1.7813,1.8224,1.7744,1.8018,256500.0],["2019-12-13",1.8088,1.8717,1.8088,1.8437,243000.0],["2019-12-16",1.8228,1.8577,1.8088,1.8158,168100.0],["2019-12-17",1.8018,1.8088,1.7739,1.7809,188900.0],["2019-12-18",1.7809,1.8437,1.7669,1.8018,179200.0],["2019-12-19",1.7879,1.8647,1.7879,1.8437,197000.0],["2019-12-20",1.8507,1.9136,1.8507,1.8787,1109600.0],["2019-12-23",1.8437,1.9345,1.8437,1.9206,274200.0],["2019-12-24",1.9206,1.9485,1.8996,1.9275,167900.0],["2019-12-26",1.8996,1.9694,1.8507,1.8507,144400.0],["2019-12-27",1.8228,1.8856,1.8228,1.8437,136200.0],["2019-12-30",1.8298,1.8577,1.8158,1.8298,178000.0],["2019-12-31",1.8158,1.8437,1.8018,1.8298,179600.0],["2020-01-02",1.8158,1.8368,1.7879,1.8368,204900.0],["2020-01-03",1.7949,1.8368,1.7879,1.8088,168300.0],["2020-01-06",1.8018,1.8717,1.8018,1.8228,102500.0],["2020-01-07",1.8088,1.8368,1.7599,1.7599,207400.0],["2020-01-08",1.7529,1.8018,1.7529,1.7739,220200.0],["2020-01-09",1.7739,1.7809,1.6831,1.6901,231800.0],["2020-01-10",1.6691,1.7041,1.5784,1.5784,317900.0],["2020-01-13",1.5923,1.6133,1.5434,1.5923,297500.0],["2020-01-14",1.6063,1.6901,1.5993,1.6063,238200.0],["2020-01-15",1.6133,1.6761,1.5853,1.6622,172900.0],["2020-01-16",1.6831,1.711,1.6691,1.6761,112000.0],["2020-01-17",1.711,1.711,1.5784,1.5853,228200.0],["2020-01-21",1.5853,1.5853,1.5155,1.5225,330500.0],["2020-01-22",1.5155,1.5644,1.4806,1.4806,246400.0],["2020-01-23",1.4666,1.4736,1.4247,1.4526,288300.0],["2020-01-24",1.4387,1.4596,1.4317,1.4387,129500.0],["2020-01-27",1.4247,1.4317,1.3828,1.3898,205700.0],["2020-01-28",1.3968,1.4177,1.3758,1.3898,215700.0],["2020-01-29",1.3898,1.4177,1.3758,1.4038,269900.0],["2020-01-30",1.3898,1.4596,1.3898,1.4387,241100.0],["2020-01-31",1.4387,1.5714,1.4387,1.5504,326500.0],["2020-02-03",1.5504,1.5714,1.4666,1.5085,256900.0],["2020-02-04",1.5225,1.5434,1.3898,1.4177,158600.0],["2020-02-05",1.4107,1.4666,1.4107,1.4526,114400.0],["2020-02-06",1.4526,1.4736,1.4317,1.4387,213000.0],["2020-02-07",1.4317,1.4387,1.3898,1.3968,129000.0],["2020-02-10",1.3968,1.4107,1.3968,1.4038,134800.0],["2020-02-11",1.4317,1.4317,1.3968,1.4038,119100.0],["2020-02-12",1.4247,1.4596,1.4177,1.4317,81000.0],["2020-02-13",1.4107,1.4457,1.3968,1.4177,103700.0],["2020-02-14",1.4107,1.4526,1.4107,1.4317,100600.0],["2020-02-18",1.4317,1.5434,1.4247,1.5364,152000.0],["2020-02-19",1.5364,1.5714,1.5295,1.5364,208400.0],["2020-02-20",1.5295,1.5295,1.4736,1.4945,91300.0],["2020-02-21",1.5155,1.5225,1.4736,1.4736,91600.0],["2020-02-24",1.4666,1.4666,1.4317,1.4457,195500.0],["2020-02-25",1.4457,1.4457,1.3898,1.3968,189300.0],["2020-02-26",1.3828,1.4247,1.3619,1.4107,152900.0],["2020-02-27",1.4107,1.4247,1.3269,1.3339,174000.0],["2020-02-28",1.3479,1.4387,1.3479,1.4038,385200.0],["2020-03-02",1.4247,1.4317,1.3199,1.3828,145100.0],["2020-03-03",1.3828,1.3828,1.285,1.3409,237400.0],["2020-03-04",1.3479,1.3758,1.285,1.3758,204900.0],["2020-03-05",1.4107,1.4177,1.2571,1.278,198800.0],["2020-03-06",1.292,1.3898,1.285,1.3758,316700.0],["2020-03-09",1.278,1.4387,1.2222,1.4317,344800.0],["2020-03-10",1.4806,1.5504,1.4387,1.5364,386500.0],["2020-03-11",1.5225,1.5295,1.3828,1.4038,298200.0],["2020-03-12",1.3479,1.4457,1.3479,1.3968,446900.0],["2020-03-13",1.4398,1.4827,1.2678,1.4039,397600.0],["2020-03-16",1.3395,1.4684,1.2965,1.3896,437700.0],["2020-03-17",1.3824,1.5472,1.3466,1.5185,335000.0],["2020-03-18",1.3968,1.3968,1.2177,1.3037,362600.0],["2020-03-19",1.318,1.4612,1.2034,1.4326,280600.0],["2020-03-20",1.4397,1.4756,1.275,1.4469,419700.0],["2020-03-23",1.4183,1.4541,1.2678,1.4397,353500.0],["2020-03-24",1.4684,1.5472,1.3108,1.4469,427900.0],["2020-03-25",1.4183,1.5615,1.3896,1.4183,354200.0],["2020-03-26",1.4254,1.6117,1.4254,1.4469,486400.0],["2020-03-27",1.4039,1.5472,1.3753,1.4039,284300.0],["2020-03-30",1.4254,1.4684,1.361,1.4183,116000.0],["2020-03-31",1.4183,1.4684,1.3968,1.4541,183700.0],["2020-04-01",1.4039,1.4326,1.3108,1.3108,229100.0],["2020-04-02",1.3108,1.3538,1.2535,1.2607,225400.0],["2020-04-03",1.2607,1.2893,1.0386,1.0744,456700.0],["2020-04-06",1.1532,1.2105,1.0959,1.1747,161500.0],["2020-04-07",1.1962,1.1962,1.0744,1.0888,231000.0],["2020-04-08",1.1317,1.1317,1.0243,1.0959,381900.0],["2020-04-09",1.1389,1.2535,1.1317,1.2464,351200.0],["2020-04-13",1.2535,1.275,1.2034,1.2177,98400.0],["2020-04-14",1.2177,1.2464,1.1532,1.1676,238600.0],["2020-04-15",1.1461,1.1532,1.0386,1.053,246600.0],["2020-04-16",1.053,1.0601,0.967,1.0028,207400.0],["2020-04-17",1.01,1.1174,0.9813,1.1103,188400.0],["2020-04-20",1.0816,1.0959,0.967,1.0171,194800.0],["2020-04-21",1.01,1.0816,1.0028,1.0744,192400.0],["2020-04-22",1.0673,1.0959,1.0386,1.0744,172000.0],["2020-04-23",1.0601,1.0888,1.0315,1.0458,87200.0],["2020-04-24",1.01,1.053,0.9742,1.0171,189200.0],["2020-04-27",1.0315,1.0816,0.9956,1.053,128500.0],["2020-04-28",1.0816,1.1103,1.0601,1.0959,93600.0],["2020-04-29",1.1532,1.2034,1.0959,1.1676,190200.0],["2020-04-30",1.1461,1.1461,1.0386,1.0458,168800.0],["2020-05-01",1.0888,1.0888,1.0028,1.0458,117700.0],["2020-05-04",1.0243,1.0888,1.0243,1.0744,164400.0],["2020-05-05",1.1389,1.1389,0.9598,0.9598,283700.0],["2020-05-06",0.9742,0.9956,0.9312,0.9312,130400.0],["2020-05-07",0.9742,0.9885,0.9312,0.967,131400.0],["2020-05-08",0.9455,1.0673,0.9455,1.0315,192600.0],["2020-05-11",1.0315,1.0601,0.9455,1.01,224100.0],["2020-05-12",0.9885,1.01,0.9312,0.9312,196000.0],["2020-05-13",0.967,0.967,0.7879,0.8667,541300.0],["2020-05-14",0.8739,1.01,0.8524,1.0028,1194100.0],["2020-05-15",1.0315,1.0315,0.9813,0.9956,150800.0],["2020-05-18",1.0601,1.1103,1.0243,1.0888,263400.0],["2020-05-19",1.0816,1.1031,0.9312,0.9527,290900.0],["2020-05-20",0.9598,0.9885,0.9169,0.9527,380900.0],["2020-05-21",0.9455,1.0744,0.9025,1.0601,187900.0],["2020-05-22",1.0816,1.1819,1.053,1.1461,253100.0],["2020-05-26",1.1461,1.2822,1.1461,1.2678,196100.0],["2020-05-27",1.2893,1.318,1.2177,1.3108,185900.0],["2020-05-28",1.3251,1.3251,1.189,1.1962,182700.0],["2020-05-29",1.1747,1.1819,1.0673,1.0744,199500.0],["2020-06-01",1.053,1.1317,1.053,1.1246,94200.0],["2020-06-02",1.1246,1.1389,1.0601,1.0601,148500.0],["2020-06-03",1.1532,1.2034,1.1246,1.1461,136800.0],["2020-06-04",1.1389,1.2105,1.1317,1.2105,164100.0],["2020-06-05",1.2249,1.3896,1.2249,1.3395,425400.0],["2020-06-08",1.3466,1.3896,1.3108,1.3251,306700.0],["2020-06-09",1.3108,1.3466,1.2893,1.3108,194400.0],["2020-06-10",1.318,1.318,1.2034,1.2105,139500.0],["2020-06-11",1.1604,1.2535,1.1461,1.1819,265600.0],["2020-06-12",1.2219,1.2728,1.1419,1.2001,193600.0],["2020-06-15",1.1637,1.2073,1.1564,1.2001,100500.0],["2020-06-16",1.2146,1.6001,1.2073,1.4546,3061100.0],["2020-06-17",1.4474,1.4837,1.1637,1.1782,901100.0],["2020-06-18",1.1492,1.3455,1.1346,1.2728,977000.0],["2020-06-19",1.3019,1.9637,1.2219,1.3164,10837300.0],["2020-06-22",1.3092,1.3455,1.1564,1.2073,1163500.0],["2020-06-23",1.1855,1.2073,1.1637,1.1637,418100.0],["2020-06-24",1.1419,1.1637,1.0328,1.091,656800.0],["2020-06-25",1.091,1.1128,1.0619,1.1055,206700.0],["2020-06-26",1.091,1.0982,0.9819,0.9964,1001800.0],["2020-06-29",0.9964,1.0619,0.9891,1.0401,281700.0],["2020-06-30",1.0255,1.0546,1.0182,1.0401,278300.0],["2020-07-01",1.0473,1.0692,1.0182,1.0473,275300.0],["2020-07-02",1.0619,1.0837,1.0182,1.0255,146500.0],["2020-07-06",1.0401,1.0619,1.0182,1.0328,193000.0],["2020-07-07",1.0328,1.0619,1.0037,1.0328,229500.0],["2020-07-08",1.0328,1.0619,1.0255,1.0328,215500.0],["2020-07-09",1.0255,1.0328,0.9819,1.0182,341800.0],["2020-07-10",1.0328,1.0692,1.0182,1.0473,146000.0],["2020-07-13",1.0692,1.0692,1.011,1.011,147200.0],["2020-07-14",1.011,1.0473,0.9819,1.0401,144900.0],["2020-07-15",1.0764,1.1346,1.0546,1.0692,474500.0],["2020-07-16",1.091,1.1201,1.0619,1.091,161600.0],["2020-07-17",1.0837,1.1273,1.0837,1.1128,96500.0],["2020-07-20",1.1128,1.1564,1.091,1.1419,139500.0],["2020-07-21",1.1492,1.1855,1.0982,1.0982,129400.0],["2020-07-22",1.091,1.1055,1.0692,1.091,151100.0],["2020-07-23",1.091,1.1128,1.0764,1.1055,77100.0],["2020-07-24",1.1128,1.1201,1.0401,1.0401,172500.0],["2020-07-27",1.0546,1.0692,0.9891,0.9964,127600.0],["2020-07-28",1.0255,1.0255,0.9819,0.9819,128100.0],["2020-07-29",0.9673,0.9891,0.9528,0.9673,193400.0],["2020-07-30",0.9528,0.9964,0.9528,0.9891,67800.0],["2020-07-31",0.9746,0.9964,0.9528,0.9601,106900.0],["2020-08-03",0.9528,0.9746,0.9382,0.9746,52200.0],["2020-08-04",0.9819,1.0837,0.9819,1.0473,253100.0],["2020-08-05",1.091,1.091,1.0037,1.0037,315200.0],["2020-08-06",1.0037,1.0328,0.9746,1.0037,100800.0],["2020-08-07",0.9891,1.011,0.9528,0.9891,111800.0],["2020-08-10",0.9964,1.0182,0.9455,0.9601,846300.0],["2020-08-11",0.9673,1.0255,0.9528,1.0182,688000.0],["2020-08-12",1.0401,1.0692,0.9528,0.9819,400300.0],["2020-08-13",1.0255,1.1128,1.0182,1.1055,627400.0],["2020-08-14",1.1637,1.1637,1.1055,1.1201,318200.0],["2020-08-17",1.1637,1.1637,1.0692,1.1201,235300.0],["2020-08-18",1.0982,1.1201,1.0546,1.0764,251500.0],["2020-08-19",1.0692,1.1201,1.0619,1.0837,154100.0],["2020-08-20",1.0692,1.1201,1.0619,1.1128,170300.0],["2020-08-21",1.1128,1.171,1.1055,1.1564,203500.0],["2020-08-24",1.1564,1.1782,1.1346,1.1564,166500.0],["2020-08-25",1.1637,1.1855,1.1564,1.171,60600.0],["2020-08-26",1.1637,1.1637,1.1273,1.1346,103100.0],["2020-08-27",1.1346,1.1564,1.1201,1.1346,69100.0],["2020-08-28",1.1346,1.171,1.1128,1.1419,149300.0],["2020-08-31",1.1419,1.1419,1.1055,1.1055,166100.0],["2020-09-01",1.1055,1.1055,1.0546,1.1055,86500.0],["2020-09-02",1.1055,1.1128,1.0764,1.0982,161700.0],["2020-09-03",1.091,1.1201,1.0837,1.091,130100.0],["2020-09-04",1.1128,1.1201,1.0619,1.0982,89700.0],["2020-09-08",1.091,1.091,1.0546,1.0619,109700.0],["2020-09-09",1.0764,1.0764,0.9964,1.0037,152100.0],["2020-09-10",1.011,1.0255,0.9601,1.0037,265700.0],["2020-09-11",0.9964,1.0255,0.9601,1.011,204800.0],["2020-09-14",1.0295,1.0369,0.9776,1.0295,115800.0],["2020-09-15",1.0443,1.0591,0.9776,0.9924,91000.0],["2020-09-16",0.9924,1.0369,0.9924,1.0073,75700.0],["2020-09-17",1.0073,1.0221,0.9924,1.0073,42000.0],["2020-09-18",1.0517,1.0517,0.9999,1.0147,577500.0],["2020-09-21",0.985,0.9999,0.9628,0.9776,167000.0],["2020-09-22",0.9924,0.9999,0.9332,0.9406,126700.0],["2020-09-23",0.9554,0.9702,0.9332,0.9332,165700.0],["2020-09-24",0.9258,1.0517,0.9258,1.0147,346000.0],["2020-09-25",1.0147,1.0295,0.9554,0.9776,119600.0],["2020-09-28",0.948,0.9924,0.948,0.9776,141100.0],["2020-09-29",0.9702,1.1258,0.9702,1.1035,382100.0],["2020-09-30",1.1184,1.148,1.0961,1.1258,334900.0],["2020-10-01",1.1184,1.1628,1.1184,1.148,169900.0],["2020-10-02",1.1258,1.1554,1.111,1.148,120700.0],["2020-10-05",1.148,1.1628,1.1258,1.1406,517500.0],["2020-10-06",1.1554,1.185,1.1332,1.1776,208200.0],["2020-10-07",1.1776,1.2739,1.1702,1.2591,412800.0],["2020-10-08",1.2739,1.2739,1.1776,1.2517,222600.0],["2020-10-09",1.2665,1.3109,1.2517,1.3035,220100.0],["2020-10-12",1.3183,1.348,1.2887,1.3331,169500.0],["2020-10-13",1.3109,1.3405,1.3109,1.3331,85900.0],["2020-10-14",1.348,1.4516,1.3257,1.422,547100.0],["2020-10-15",1.4072,1.5109,1.3924,1.4961,582200.0],["2020-10-16",1.5109,1.5924,1.5109,1.5479,781100.0],["2020-10-19",1.585,1.585,1.4442,1.4516,407600.0],["2020-10-20",1.4813,1.5257,1.4442,1.4442,214000.0],["2020-10-21",1.4442,1.4739,1.4368,1.4442,146600.0],["2020-10-22",1.459,1.5035,1.4368,1.4887,197700.0],["2020-10-23",1.4961,1.5109,1.4739,1.4739,105100.0],["2020-10-26",1.4665,1.4665,1.4072,1.422,167400.0],["2020-10-27",1.4146,1.4146,1.3405,1.3405,207800.0],["2020-10-28",1.3331,1.348,1.3109,1.3183,109000.0],["2020-10-29",1.3183,1.3924,1.2665,1.385,193300.0],["2020-10-30",1.3628,1.3702,1.3183,1.3554,190800.0],["2020-11-02",1.3331,1.3554,1.3331,1.348,72600.0],["2020-11-03",1.3405,1.3924,1.3331,1.385,171300.0],["2020-11-04",1.385,1.4146,1.3776,1.385,61800.0],["2020-11-05",1.4146,1.4887,1.4072,1.4739,213500.0],["2020-11-06",1.5035,1.5701,1.3998,1.4072,191800.0],["2020-11-09",1.4887,1.6961,1.4887,1.622,549900.0],["2020-11-10",1.6368,1.7627,1.5701,1.7405,312300.0],["2020-11-11",1.7479,1.822,1.7405,1.8146,200600.0],["2020-11-12",1.8886,1.9034,1.6516,1.7035,325700.0],["2020-11-13",1.7109,1.7775,1.6886,1.7479,193400.0],["2020-11-16",1.9108,2.0738,1.8738,2.0442,581700.0],["2020-11-17",2.0367,2.1775,2.0071,2.133,345400.0],["2020-11-18",2.1849,2.2145,2.133,2.133,386000.0],["2020-11-19",2.1256,2.1256,1.8738,2.0219,394700.0],["2020-11-20",2.0071,2.0219,1.8516,1.9923,337900.0],["2020-11-23",1.9923,2.1404,1.9701,2.096,212700.0],["2020-11-24",2.1478,2.1997,2.1256,2.1775,380600.0],["2020-11-25",2.1552,2.1849,2.096,2.1627,136400.0],["2020-11-27",2.1701,2.1923,2.0886,2.1849,110200.0],["2020-11-30",2.2071,2.2441,2.1108,2.1478,403600.0],["2020-12-01",2.1182,2.2071,2.1034,2.1701,874500.0],["2020-12-02",2.1552,2.2589,2.1478,2.1701,624700.0],["2020-12-03",2.1552,2.2663,2.1552,2.1997,182400.0],["2020-12-04",2.2589,2.3034,2.2145,2.296,167300.0],["2020-12-07",2.3404,2.3478,2.1849,2.2441,407400.0],["2020-12-08",2.1923,2.3256,2.1923,2.3182,227200.0],["2020-12-09",2.333,2.3626,2.3034,2.3404,191200.0],["2020-12-10",2.296,2.4145,2.296,2.3256,175400.0],["2020-12-11",2.3034,2.3256,2.2071,2.2886,201800.0],["2020-12-14",2.3108,2.3478,2.2293,2.3108,205500.0],["2020-12-15",2.3145,2.434,2.2996,2.3892,209900.0],["2020-12-16",2.3892,2.4116,2.2548,2.2622,182500.0],["2020-12-17",2.2622,2.2772,2.21,2.2398,168200.0],["2020-12-18",2.2249,2.3145,2.1428,2.21,903300.0],["2020-12-21",2.1801,2.2025,2.0681,2.1055,319800.0],["2020-12-22",2.098,2.098,2.0009,2.0159,549200.0],["2020-12-23",2.0383,2.0681,1.986,2.0159,265100.0],["2020-12-24",2.0084,2.0233,1.9935,2.0159,44200.0],["2020-12-28",2.0607,2.1801,2.0308,2.1727,191400.0],["2020-12-29",2.1428,2.1727,2.0233,2.0756,209400.0],["2020-12-30",2.0905,2.1577,2.0831,2.1204,162400.0],["2020-12-31",2.1055,2.1428,2.0383,2.0532,180300.0],["2021-01-04",2.0532,2.1204,2.0308,2.1055,266100.0],["2021-01-05",2.1055,2.2398,2.1055,2.1876,194300.0],["2021-01-06",2.0905,2.3966,2.0905,2.3145,582100.0],["2021-01-07",2.3294,2.3593,2.2324,2.2846,250500.0],["2021-01-08",2.2921,2.3518,2.1503,2.1951,173600.0],["2021-01-11",2.1652,2.2846,2.1577,2.2697,193800.0],["2021-01-12",2.2548,2.3518,2.2548,2.3369,134600.0],["2021-01-13",2.322,2.3369,2.2622,2.2772,90200.0],["2021-01-14",2.2996,2.3966,2.2846,2.3518,114500.0],["2021-01-15",2.322,2.4041,2.2921,2.3817,210400.0],["2021-01-19",2.4116,2.4116,2.2772,2.2996,314700.0],["2021-01-20",2.2996,2.3593,2.2772,2.3145,124400.0],["2021-01-21",2.3294,2.3742,2.2772,2.3369,101300.0],["2021-01-22",2.3444,2.4265,2.2996,2.4265,191700.0],["2021-01-25",2.4414,2.4638,2.322,2.3444,459300.0],["2021-01-26",2.3518,2.5385,2.2921,2.4265,499400.0],["2021-01-27",2.3593,2.4788,2.3369,2.4265,486400.0],["2021-01-28",2.5012,2.5086,2.3742,2.419,197000.0],["2021-01-29",2.4265,2.5385,2.3668,2.3892,325400.0],["2021-02-01",2.3966,2.5012,2.3369,2.4713,231500.0],["2021-02-02",2.5236,2.5236,2.3518,2.3668,281500.0],["2021-02-03",2.3742,2.4414,2.3742,2.3966,194000.0],["2021-02-04",2.4116,2.5086,2.3817,2.3966,195700.0],["2021-02-05",2.419,2.419,2.3668,2.3892,120400.0],["2021-02-08",2.4414,2.5161,2.419,2.5086,453900.0],["2021-02-09",2.5086,2.658,2.4937,2.5908,285500.0],["2021-02-10",2.6057,2.6057,2.5236,2.5385,198200.0],["2021-02-11",2.5534,2.658,2.4638,2.6281,949400.0],["2021-02-12",2.643,2.658,2.5609,2.643,293000.0],["2021-02-16",2.6729,2.6878,2.5385,2.5833,197000.0],["2021-02-17",2.5833,2.6281,2.531,2.5758,155000.0],["2021-02-18",2.5684,2.6356,2.546,2.5684,221300.0],["2021-02-19",2.5534,2.5908,2.4788,2.5161,209500.0],["2021-02-22",2.5161,2.531,2.4116,2.4414,295000.0],["2021-02-23",2.419,2.4788,2.307,2.4414,376600.0],["2021-02-24",2.4564,2.4788,2.3966,2.4116,251200.0],["2021-02-25",2.4265,2.4564,2.307,2.3369,256900.0],["2021-02-26",2.307,2.4116,2.2996,2.3369,228300.0],["2021-03-01",2.3518,2.5161,2.3444,2.4862,294900.0],["2021-03-02",2.4862,2.5161,2.4414,2.4414,148600.0],["2021-03-03",2.4638,2.6878,2.4265,2.6729,1479600.0],["2021-03-04",2.6878,2.7326,2.5236,2.5385,1011500.0],["2021-03-05",2.5833,2.6281,2.4489,2.5609,224000.0],["2021-03-08",2.5833,2.6505,2.546,2.6356,261500.0],["2021-03-09",2.658,2.6654,2.6281,2.6281,200800.0],["2021-03-10",2.6281,2.7401,2.6281,2.7177,236700.0],["2021-03-11",2.7326,2.755,2.7177,2.755,236700.0],["2021-03-12",2.8969,3.2776,2.7326,3.0313,2047800.0],["2021-03-15",3.0801,3.2153,3.0425,3.1327,1892900.0],["2021-03-16",3.1252,3.1928,3.0125,3.1778,480300.0],["2021-03-17",3.1928,3.1928,2.9824,3.1402,479600.0],["2021-03-18",3.1327,3.2904,3.1026,3.2228,1498500.0],["2021-03-19",3.2003,3.3205,3.05,3.0801,917200.0],["2021-03-22",3.0951,3.2679,3.0876,3.1177,398500.0],["2021-03-23",3.1327,3.1552,3.05,3.0876,395900.0],["2021-03-24",3.1026,3.2679,3.05,3.0651,428800.0],["2021-03-25",3.0275,3.0801,2.8923,3.0726,460200.0],["2021-03-26",3.0801,3.1026,2.8172,2.9374,301700.0],["2021-03-29",2.9374,2.9524,2.7721,2.7871,389200.0],["2021-03-30",2.8096,3.035,2.8021,2.9524,327300.0],["2021-03-31",2.9449,3.1177,2.9148,3.035,443000.0],["2021-04-01",3.0576,3.0801,2.9524,3.05,181200.0],["2021-04-05",3.0801,3.1252,3.0275,3.0726,343400.0],["2021-04-06",3.0726,3.2153,3.0726,3.1026,273800.0],["2021-04-07",3.0876,3.0876,2.8622,2.8622,306700.0],["2021-04-08",2.8622,3.005,2.8021,2.9524,297800.0],["2021-04-09",2.9449,2.9449,2.8247,2.8923,255500.0],["2021-04-12",2.9148,2.9223,2.7721,2.8998,303900.0],["2021-04-13",2.8923,2.9449,2.8547,2.8848,139700.0],["2021-04-14",2.8998,2.9449,2.8773,2.9223,162400.0],["2021-04-15",2.9449,2.9749,2.8247,2.8848,296800.0],["2021-04-16",2.8697,2.9449,2.7345,2.8172,297800.0],["2021-04-19",2.7721,2.8397,2.697,2.8021,284400.0],["2021-04-20",2.7796,2.8096,2.7045,2.7871,276300.0],["2021-04-21",2.7495,2.9223,2.742,2.8773,259800.0],["2021-04-22",2.9073,3.005,2.8622,2.9223,335300.0],["2021-04-23",2.9524,2.9899,2.8998,2.9073,140700.0],["2021-04-26",2.9524,2.9824,2.9148,2.9449,218500.0],["2021-04-27",2.9599,2.9824,2.8848,2.9148,147700.0],["2021-04-28",2.8998,2.9599,2.8096,2.8998,225500.0],["2021-04-29",2.9449,2.9674,2.8923,2.9374,197900.0],["2021-04-30",2.9148,2.9599,2.8773,2.8923,233000.0],["2021-05-03",2.9073,2.9449,2.8773,2.8848,155400.0],["2021-05-04",2.9148,2.9899,2.7871,2.9599,530100.0],["2021-05-05",2.9824,3.1026,2.9524,3.1026,363300.0],["2021-05-06",3.1177,3.1402,2.9148,2.9899,187400.0],["2021-05-07",3.02,3.1552,2.8397,3.005,686800.0],["2021-05-10",2.9449,3.1177,2.9148,2.9674,604600.0],["2021-05-11",2.8848,2.9524,2.8096,2.9223,296600.0],["2021-05-12",2.8998,2.9599,2.8172,2.8622,269200.0],["2021-05-13",2.8923,2.9524,2.8773,2.9223,371800.0],["2021-05-14",2.9599,2.9975,2.8998,2.9374,201800.0],["2021-05-17",2.9073,3.0726,2.8622,3.0576,2056500.0],["2021-05-18",3.0876,3.2754,3.0876,3.2228,354500.0],["2021-05-19",3.2303,3.2754,3.1101,3.1702,275800.0],["2021-05-20",3.1702,3.2679,3.1327,3.2679,176500.0],["2021-05-21",3.298,3.4257,3.2379,3.4031,807200.0],["2021-05-24",3.4933,3.5384,3.4182,3.4632,784800.0],["2021-05-25",3.4783,3.5609,3.3505,3.3581,317500.0],["2021-05-26",3.3731,3.4257,3.3505,3.4031,192000.0],["2021-05-27",3.4257,3.5384,3.4257,3.5233,256300.0],["2021-05-28",3.5233,3.5534,3.4257,3.5083,247400.0],["2021-06-01",3.5609,3.5759,3.5083,3.5459,396200.0],["2021-06-02",3.5684,3.5985,3.4933,3.5384,379700.0],["2021-06-03",3.5459,3.5459,3.4332,3.4933,288500.0],["2021-06-04",3.4933,3.5083,3.4257,3.4407,240600.0],["2021-06-07",3.4407,3.5158,3.4407,3.4783,365500.0],["2021-06-08",3.4783,3.5609,3.4482,3.5459,260100.0],["2021-06-09",3.5759,3.606,3.5459,3.5985,552400.0],["2021-06-10",3.6886,3.8839,3.6886,3.8764,929800.0],["2021-06-11",3.8914,4.1619,3.8914,4.1619,877100.0],["2021-06-14",4.1769,4.3196,4.0041,4.1469,869100.0],["2021-06-15",4.1582,4.1884,4.0903,4.1129,356900.0],["2021-06-16",4.0601,4.211,3.9997,4.1129,531400.0],["2021-06-17",4.0676,4.128,3.962,4.0525,485400.0],["2021-06-18",4.0148,4.045,3.8639,3.9771,580500.0],["2021-06-21",3.9771,4.2261,3.9242,4.2035,757700.0],["2021-06-22",4.2487,4.2638,4.0525,4.1884,544800.0],["2021-06-23",4.1657,4.2487,4.1355,4.2261,432300.0],["2021-06-24",4.2865,4.528,4.2638,4.528,1229000.0],["2021-06-25",4.528,4.8374,4.4978,4.7996,2770200.0],["2021-06-28",4.8298,5.0411,4.7317,4.8902,1846800.0],["2021-06-29",4.9128,5.3581,4.9128,4.9883,4199400.0],["2021-06-30",5.1091,5.1543,4.9204,5.0411,1821200.0],["2021-07-01",5.0411,5.1921,4.7393,5.109,1305900.0],["2021-07-02",5.177,5.2072,5.0336,5.1015,895600.0],["2021-07-06",5.1166,5.1241,4.8374,5.109,756900.0],["2021-07-07",5.094,5.2072,4.7015,4.7317,1063100.0],["2021-07-08",4.6336,4.777,4.3393,4.6713,1044600.0],["2021-07-09",4.6713,4.8676,4.6713,4.8223,674000.0],["2021-07-12",4.8449,4.9959,4.6713,4.9883,666000.0],["2021-07-13",4.9808,5.094,4.7544,4.7695,590100.0],["2021-07-14",4.7544,4.9204,4.5732,4.5808,798700.0],["2021-07-15",4.5808,4.7619,4.5431,4.6412,425400.0],["2021-07-16",4.6789,4.7468,4.3468,4.4299,685300.0],["2021-07-19",4.2638,4.3846,4.128,4.2186,829200.0],["2021-07-20",4.2186,4.46,4.1959,4.4148,506900.0],["2021-07-21",4.4525,4.7166,4.4449,4.6789,572700.0],["2021-07-22",4.7091,4.7695,4.6034,4.6412,452100.0],["2021-07-23",4.7091,4.7619,4.5808,4.7242,312200.0],["2021-07-26",4.7468,5.026,4.7468,4.8827,815200.0],["2021-07-27",4.8449,4.9053,4.5883,4.7317,467800.0],["2021-07-28",4.8449,4.9657,4.6563,4.7695,561000.0],["2021-07-29",4.8374,4.9355,4.6864,4.7166,529700.0],["2021-07-30",4.6563,4.7544,4.5883,4.6412,345000.0],["2021-08-02",4.6563,4.7317,4.5431,4.5657,413600.0],["2021-08-03",4.5431,4.5657,4.2035,4.4374,756500.0],["2021-08-04",4.3619,4.5053,4.3468,4.3846,372800.0],["2021-08-05",4.3846,4.6713,4.3846,4.6412,382400.0],["2021-08-06",4.7845,5.0713,4.7845,5.0487,848500.0],["2021-08-09",5.0864,5.3279,4.9279,5.2072,1047100.0],["2021-08-10",5.2826,5.4939,5.2449,5.4864,903000.0],["2021-08-11",5.4939,5.7732,5.4939,5.7052,1308400.0],["2021-08-12",5.743,5.7882,5.3581,5.5241,784900.0],["2021-08-13",5.5694,5.5694,5.2298,5.4864,824600.0],["2021-08-16",5.4713,5.5996,5.3053,5.4411,737600.0],["2021-08-17",5.3732,5.4185,5.026,5.2147,909700.0],["2021-08-18",5.2072,5.3354,5.0789,5.0789,475700.0],["2021-08-19",4.9732,5.0185,4.7544,4.8374,599800.0],["2021-08-20",4.7921,4.8977,4.6638,4.86,897600.0],["2021-08-23",4.9808,5.1996,4.9732,5.1694,634300.0],["2021-08-24",5.1921,5.2449,5.026,5.1015,527900.0],["2021-08-25",5.1996,5.4486,5.1921,5.2072,522900.0],["2021-08-26",5.1317,5.1996,5.0034,5.026,408900.0],["2021-08-27",5.0411,5.2977,5.0411,5.2449,551300.0],["2021-08-30",5.3505,5.3732,5.0336,5.2826,1215400.0],["2021-08-31",5.2147,5.3053,5.1619,5.26,530000.0],["2021-09-01",5.3807,6.0146,5.2826,5.8486,2464900.0],["2021-09-02",5.9241,6.1203,5.6071,5.6901,1242600.0],["2021-09-03",5.66,5.7505,5.5241,5.5618,893000.0],["2021-09-07",5.5845,5.7128,5.5317,5.6675,614300.0],["2021-09-08",5.6222,5.6901,5.4336,5.5769,708800.0],["2021-09-09",5.5468,5.7052,5.5241,5.5996,674000.0],["2021-09-10",5.6826,5.6826,5.4864,5.5015,541200.0],["2021-09-13",5.5769,5.5769,5.0562,5.2524,1075200.0],["2021-09-14",5.2789,5.2865,5.0139,5.0593,1377800.0],["2021-09-15",5.0745,5.2865,5.0745,5.1956,584600.0],["2021-09-16",5.2032,5.2562,5.1047,5.2032,494400.0],["2021-09-17",5.2562,5.332,5.1956,5.3092,615500.0],["2021-09-20",5.1502,5.2108,5.0442,5.1578,677900.0],["2021-09-21",5.2562,5.3092,5.1578,5.2335,420600.0],["2021-09-22",5.2638,5.5289,5.2486,5.5213,462600.0],["2021-09-23",5.5365,5.6349,5.4834,5.6349,505800.0],["2021-09-24",5.4759,5.6879,5.4456,5.6198,484400.0],["2021-09-27",5.6576,5.847,5.6425,5.7258,409700.0],["2021-09-28",5.6501,5.8243,5.5213,5.544,597000.0],["2021-09-29",5.544,5.544,5.3623,5.4759,430100.0],["2021-09-30",5.4759,5.5289,5.3774,5.3774,574900.0],["2021-10-01",5.438,5.6576,5.4153,5.6425,543900.0],["2021-10-04",5.6652,5.7258,5.5365,5.5667,361100.0],["2021-10-05",5.5819,5.8243,5.5516,5.7561,431100.0],["2021-10-06",5.6652,5.6955,5.5365,5.5895,415800.0],["2021-10-07",5.6425,5.6425,5.4607,5.544,420900.0],["2021-10-08",5.544,5.6273,5.4759,5.5137,307200.0],["2021-10-11",5.5516,5.7485,5.5062,5.6804,388900.0],["2021-10-12",5.7561,5.794,5.5819,5.6122,411500.0],["2021-10-13",5.5819,5.7031,5.5289,5.6955,355600.0],["2021-10-14",5.7788,6.0818,5.7258,5.7485,1263000.0],["2021-10-15",5.8773,5.9076,5.7334,5.7409,457000.0],["2021-10-18",5.7561,5.8621,5.5743,5.8546,704200.0],["2021-10-19",5.9076,5.9076,5.6652,5.794,581900.0],["2021-10-20",5.7788,6.0136,5.7409,5.9303,508800.0],["2021-10-21",5.8924,5.9303,5.7561,5.8015,436800.0],["2021-10-22",5.8318,5.8621,5.7031,5.8318,272600.0],["2021-10-25",5.9379,5.9454,5.7788,5.9379,495300.0],["2021-10-26",6.0212,6.362,6.0136,6.059,1087400.0],["2021-10-27",6.0893,6.1499,5.7485,5.8773,838200.0],["2021-10-28",5.9,6.0363,5.8394,5.9454,432900.0],["2021-10-29",5.9227,6.0439,5.794,6.0363,529300.0],["2021-11-01",6.0515,6.4226,6.0212,6.415,965300.0],["2021-11-02",6.415,6.4756,6.1651,6.4302,776000.0],["2021-11-03",6.4377,6.6347,6.2635,6.6044,608800.0],["2021-11-04",6.7331,6.7483,6.3544,6.6877,914500.0],["2021-11-05",6.7104,6.8164,6.4377,6.7937,1230400.0],["2021-11-08",6.8164,7.0739,6.7861,6.9755,990900.0],["2021-11-09",7.0058,7.0436,6.4756,6.5362,1079200.0],["2021-11-10",6.4074,6.5816,6.2484,6.3696,929300.0],["2021-11-11",6.4377,6.5665,6.3393,6.4377,485900.0],["2021-11-12",6.521,6.5741,6.2635,6.3393,668400.0],["2021-11-15",6.4453,6.6347,6.3241,6.4529,581100.0],["2021-11-16",6.4302,6.4832,6.1802,6.2863,603600.0],["2021-11-17",6.2105,6.2635,6.0136,6.2029,826400.0],["2021-11-18",6.1802,6.2408,6.0136,6.1727,780300.0],["2021-11-19",6.0818,6.2408,5.9454,5.9833,642200.0],["2021-11-22",5.9985,6.1424,5.9151,5.9682,701800.0],["2021-11-23",5.9682,6.0363,5.8091,5.8697,626300.0],["2021-11-24",5.8243,5.8243,5.544,5.7107,503300.0],["2021-11-26",5.4304,5.4531,5.1956,5.3168,850800.0],["2021-11-29",5.5062,5.5062,5.2108,5.3244,837400.0],["2021-11-30",5.4531,5.7182,5.3471,5.6273,2353000.0],["2021-12-01",5.847,5.953,5.4153,5.4153,1101000.0],["2021-12-02",5.438,5.6576,5.3168,5.5895,600900.0],["2021-12-03",5.5819,5.6122,5.3547,5.4531,405100.0],["2021-12-06",5.438,5.4759,5.2638,5.3092,505400.0],["2021-12-07",5.3926,5.6349,5.385,5.544,428200.0],["2021-12-08",5.5516,5.6652,5.4834,5.6122,392500.0],["2021-12-09",5.5667,5.597,5.3698,5.4456,538700.0],["2021-12-10",5.5213,5.5213,5.2486,5.3092,605400.0],["2021-12-13",5.2411,5.3168,5.0745,5.1199,793900.0],["2021-12-14",5.082,5.1123,4.8775,4.9608,931300.0],["2021-12-15",4.9418,4.9875,4.6909,4.9722,929800.0],["2021-12-16",5.0559,5.0635,4.8886,4.9114,648100.0],["2021-12-17",4.9114,5.1091,4.843,5.0179,664100.0],["2021-12-20",4.9114,4.9266,4.7214,4.8658,500300.0],["2021-12-21",4.919,5.1091,4.9114,5.1091,372500.0],["2021-12-22",5.1091,5.2383,5.0255,5.2079,331100.0],["2021-12-23",5.2003,5.3752,5.1851,5.3296,253700.0],["2021-12-27",5.3068,5.3752,5.1851,5.322,391500.0],["2021-12-28",5.2764,5.398,5.1851,5.1927,327100.0],["2021-12-29",5.2307,5.2764,5.1091,5.1319,335600.0],["2021-12-30",5.1471,5.3296,5.1395,5.1927,322400.0],["2021-12-31",5.1927,5.2383,5.1319,5.1547,682600.0],["2022-01-03",5.1927,5.322,5.1547,5.2003,466700.0],["2022-01-04",5.2764,5.284,4.9646,5.0027,351500.0],["2022-01-05",4.9875,5.0407,4.7366,4.7442,501400.0],["2022-01-06",4.7366,4.9342,4.6605,4.9038,629400.0],["2022-01-07",4.9038,4.9875,4.7898,4.7974,281800.0],["2022-01-10",4.767,4.7746,4.6529,4.7594,319400.0],["2022-01-11",4.7366,4.805,4.6833,4.729,316900.0],["2022-01-12",4.7518,4.843,4.6681,4.7822,479400.0],["2022-01-13",4.7746,4.8658,4.7594,4.8278,389000.0],["2022-01-14",4.7746,4.8658,4.6985,4.7518,284200.0],["2022-01-18",4.6833,4.6985,4.5237,4.5389,512900.0],["2022-01-19",4.5465,4.5921,4.5009,4.5009,347900.0],["2022-01-20",4.4629,4.5845,4.2804,4.2956,359000.0],["2022-01-21",4.25,4.3488,4.1055,4.288,583100.0],["2022-01-24",4.174,4.3944,4.0447,4.3716,676300.0],["2022-01-25",4.326,4.4857,4.2956,4.3868,309700.0],["2022-01-26",4.4933,4.5161,4.2044,4.2728,388900.0],["2022-01-27",4.3032,4.4096,4.1892,4.25,306100.0],["2022-01-28",4.2348,4.4096,4.1816,4.402,305700.0],["2022-01-31",4.364,4.6073,4.3412,4.6073,398100.0],["2022-02-01",4.5769,4.6377,4.5009,4.5085,365400.0],["2022-02-02",4.5465,4.5693,4.3564,4.4629,314800.0],["2022-02-03",4.3944,4.5313,4.3336,4.4248,233900.0],["2022-02-04",4.402,4.8734,4.3716,4.6453,701000.0],["2022-02-07",4.6149,4.6757,4.5617,4.5845,306800.0],["2022-02-08",4.5693,4.7594,4.5693,4.7214,205200.0],["2022-02-09",4.805,4.9114,4.7594,4.8734,251500.0],["2022-02-10",4.7974,5.0027,4.7974,4.8506,394400.0],["2022-02-11",4.843,4.8734,4.6909,4.7442,218500.0],["2022-02-14",4.7518,4.919,4.7138,4.7518,357100.0],["2022-02-15",4.843,4.9266,4.7898,4.9038,208800.0],["2022-02-16",4.8734,5.0255,4.805,4.9875,291300.0],["2022-02-17",4.9266,5.0331,4.8126,4.843,354400.0],["2022-02-18",4.7974,4.8734,4.6605,4.6833,345800.0],["2022-02-22",4.5465,4.767,4.5009,4.7061,435900.0],["2022-02-23",4.7442,4.8506,4.6149,4.6149,314300.0],["2022-02-24",4.4705,4.767,4.4172,4.7138,394700.0],["2022-02-25",4.6985,4.8962,4.6377,4.8658,252200.0],["2022-02-28",4.7974,4.9875,4.7974,4.8658,319100.0],["2022-03-01",4.8658,4.9646,4.6985,4.7214,263800.0],["2022-03-02",4.7594,5.1015,4.7594,5.0331,388400.0],["2022-03-03",5.0179,5.0863,4.7746,4.881,315900.0],["2022-03-04",4.8506,5.1699,4.7822,4.8278,773200.0],["2022-03-07",4.8506,4.8506,4.5465,4.5541,503600.0],["2022-03-08",4.5313,4.805,4.4324,4.7214,829000.0],["2022-03-09",4.8202,4.9114,4.6453,4.7518,460700.0],["2022-03-10",4.6605,4.843,4.6377,4.6909,302900.0],["2022-03-11",4.7061,4.7822,4.5693,4.5769,286100.0],["2022-03-14",4.5693,4.6909,4.4857,4.6149,322600.0],["2022-03-15",4.6187,4.8172,4.5729,4.7485,305000.0],["2022-03-16",4.8401,5.0844,4.8325,5.0233,537600.0],["2022-03-17",4.9317,5.0768,4.9317,5.0233,323700.0],["2022-03-18",5.0539,5.0692,4.8783,4.9241,833200.0],["2022-03-21",4.8783,5.0539,4.7867,4.802,385200.0],["2022-03-22",4.863,5.031,4.8249,4.9088,335000.0],["2022-03-23",4.8707,5.0157,4.8096,4.8172,454400.0],["2022-03-24",4.8554,5.0004,4.8325,4.8707,891700.0],["2022-03-25",4.8859,5.031,4.8478,4.9623,569000.0],["2022-03-28",4.9623,4.9623,4.8172,4.9012,460900.0],["2022-03-29",4.9852,5.0386,4.9088,4.9546,391500.0],["2022-03-30",4.9317,4.9852,4.7867,4.7943,264400.0],["2022-03-31",4.8172,4.9394,4.7943,4.8936,347900.0],["2022-04-01",4.9088,5.0386,4.9088,4.9623,533200.0],["2022-04-04",4.9775,5.0157,4.8478,4.9699,427800.0],["2022-04-05",4.9394,5.0157,4.8554,4.8783,381100.0],["2022-04-06",4.8478,4.8783,4.7561,4.7714,470600.0],["2022-04-07",4.6951,4.7027,4.5348,4.6416,533200.0],["2022-04-08",4.6187,4.6264,4.3973,4.405,460100.0],["2022-04-11",4.3897,4.3973,4.1607,4.1836,488300.0],["2022-04-12",4.237,4.3821,4.1759,4.1988,350900.0],["2022-04-13",4.2065,4.3363,4.2065,4.2676,366600.0],["2022-04-14",4.2828,4.2828,4.1683,4.2218,408200.0],["2022-04-18",4.2218,4.3973,4.1988,4.3821,229000.0],["2022-04-19",4.3515,4.405,4.3057,4.3134,251600.0],["2022-04-20",4.3439,4.3668,4.2676,4.321,201700.0],["2022-04-21",4.3821,4.4431,4.2599,4.2676,209000.0],["2022-04-22",4.2447,4.3286,4.0843,4.1225,357700.0],["2022-04-25",4.0996,4.1912,4.0385,4.0843,358200.0],["2022-04-26",4.0614,4.0614,3.8935,3.9011,341600.0],["2022-04-27",3.9393,4.0309,3.9087,3.924,226500.0],["2022-04-28",3.9698,4.008,3.84,4.0004,221800.0],["2022-04-29",3.9546,4.092,3.9316,3.9469,338300.0],["2022-05-02",3.9469,4.0462,3.924,4.0462,245700.0],["2022-05-03",4.008,4.0538,3.9087,3.924,497400.0],["2022-05-04",3.9316,4.0538,3.7713,4.0385,406800.0],["2022-05-05",4.0233,4.0233,3.8171,3.924,227100.0],["2022-05-06",3.6263,3.6797,3.3285,3.3896,568300.0],["2022-05-09",3.3209,3.4431,3.2827,3.4125,495200.0],["2022-05-10",3.4583,3.5194,3.382,3.4736,277500.0],["2022-05-11",3.4736,3.5499,3.2369,3.2369,237600.0],["2022-05-12",3.2293,3.4354,3.214,3.4278,360700.0],["2022-05-13",3.4736,3.5957,3.4431,3.5499,374700.0],["2022-05-16",3.527,3.5881,3.4889,3.5576,235100.0],["2022-05-17",3.6186,3.8477,3.6186,3.779,345700.0],["2022-05-18",3.7637,3.9087,3.7561,3.8171,411800.0],["2022-05-19",3.8019,3.9546,3.695,3.7026,568200.0],["2022-05-20",3.8553,3.9469,3.7103,3.7942,336300.0],["2022-05-23",3.8324,3.8324,3.7408,3.7637,249400.0],["2022-05-24",3.7561,3.7561,3.6186,3.6568,248100.0],["2022-05-25",3.6568,3.7866,3.6568,3.7484,190600.0],["2022-05-26",3.7866,3.924,3.7713,3.9164,169800.0],["2022-05-27",3.924,3.9622,3.8019,3.8095,214600.0],["2022-05-31",3.8171,4.0004,3.7561,3.9927,281600.0],["2022-06-01",4.0309,4.0462,3.8171,3.9087,337200.0],["2022-06-02",3.8858,4.0004,3.8706,3.9698,213200.0],["2022-06-03",3.9698,4.0004,3.9087,3.9851,153700.0],["2022-06-06",4.0309,4.0385,3.8858,3.9469,201900.0],["2022-06-07",3.8935,4.0309,3.8858,4.008,154800.0],["2022-06-08",3.9775,4.008,3.8782,3.9393,227800.0],["2022-06-09",3.9316,3.9316,3.8629,3.9087,213200.0],["2022-06-10",3.8553,3.8858,3.695,3.8324,329800.0],["2022-06-13",3.8171,3.8171,3.6492,3.7103,286800.0],["2022-06-14",3.6797,3.7179,3.5728,3.6415,350900.0],["2022-06-15",3.6377,3.8065,3.6377,3.7452,242100.0],["2022-06-16",3.6914,3.6914,3.5456,3.6147,272300.0],["2022-06-17",3.63,3.7528,3.5763,3.5917,621200.0],["2022-06-21",3.5917,3.6761,3.5763,3.607,242900.0],["2022-06-22",3.584,3.6531,3.584,3.5993,210900.0],["2022-06-23",3.5763,3.6147,3.4458,3.5379,252900.0],["2022-06-24",3.584,3.6838,3.4996,3.6377,1286400.0],["2022-06-27",3.6838,3.7145,3.561,3.584,305700.0],["2022-06-28",3.5917,3.6761,3.561,3.5917,347000.0],["2022-06-29",3.5993,3.5993,3.4765,3.5303,191900.0],["2022-06-30",3.4842,3.5763,3.4458,3.4996,242100.0],["2022-07-01",3.4612,3.5686,3.4075,3.4996,231900.0],["2022-07-05",3.4305,3.4765,3.3384,3.4228,251700.0],["2022-07-06",3.4228,3.4535,3.3307,3.3691,128000.0],["2022-07-07",3.3921,3.584,3.3921,3.5533,195200.0],["2022-07-08",3.5072,3.5763,3.4996,3.5303,180900.0],["2022-07-11",3.4765,3.5379,3.3384,3.3768,126000.0],["2022-07-12",3.3691,3.4075,3.2924,3.3384,214600.0],["2022-07-13",3.3,3.4382,3.3,3.4382,192700.0],["2022-07-14",3.3921,3.4612,3.3845,3.3998,182800.0],["2022-07-15",3.4842,3.5686,3.4228,3.5149,142400.0],["2022-07-18",3.5686,3.6224,3.4996,3.5149,75900.0],["2022-07-19",3.5456,3.7298,3.5456,3.7298,240000.0],["2022-07-20",3.7298,3.9831,3.7221,3.8756,237600.0],["2022-07-21",3.9217,3.9217,3.7605,3.8986,226600.0],["2022-07-22",3.914,3.937,3.8219,3.8833,153300.0],["2022-07-25",3.891,3.9293,3.8526,3.9217,120800.0],["2022-07-26",3.8756,3.937,3.8449,3.8756,139000.0],["2022-07-27",3.8756,4.0445,3.8679,4.0445,131200.0],["2022-07-28",4.0368,4.0752,3.937,4.0138,106600.0],["2022-07-29",4.0445,4.1442,3.9063,4.1135,295100.0],["2022-08-01",4.1826,4.1826,4.0368,4.0368,219700.0],["2022-08-02",4.0291,4.0675,3.96,3.9754,200100.0],["2022-08-03",4.0138,4.1596,3.9984,4.0752,172700.0],["2022-08-04",4.1826,4.1826,3.9293,4.0675,431900.0],["2022-08-05",4.0291,4.0828,3.9063,3.9677,205600.0],["2022-08-08",4.0214,4.1289,3.9677,4.0214,245900.0],["2022-08-09",3.9984,4.0214,3.9677,3.9984,172700.0],["2022-08-10",4.0828,4.267,4.0752,4.244,227800.0],["2022-08-11",4.2977,4.3514,4.244,4.2824,233000.0],["2022-08-12",4.3438,4.4435,4.29,4.4282,212700.0],["2022-08-15",4.3668,4.4666,4.3284,4.3898,209000.0],["2022-08-16",4.3898,4.6277,4.3898,4.5663,245600.0],["2022-08-17",4.4896,4.5586,4.4435,4.4973,274700.0],["2022-08-18",4.4896,4.5663,4.4128,4.5279,223600.0],["2022-08-19",4.4512,4.5356,4.4282,4.4512,269400.0],["2022-08-22",4.3591,4.3821,4.1212,4.1366,250500.0],["2022-08-23",4.1212,4.1519,4.0368,4.1059,233800.0],["2022-08-24",4.0828,4.244,4.0598,4.2363,126300.0],["2022-08-25",4.2286,4.3668,4.221,4.3668,236500.0],["2022-08-26",4.3668,4.3745,4.0905,4.1059,193000.0],["2022-08-29",4.0368,4.1366,3.9907,4.0598,184600.0],["2022-08-30",4.0828,4.0828,3.8833,3.9524,153200.0],["2022-08-31",3.937,3.9754,3.891,3.8986,158200.0],["2022-09-01",3.8756,3.9063,3.7298,3.7835,185700.0],["2022-09-02",3.8296,3.8603,3.7068,3.7145,162700.0],["2022-09-06",3.7375,3.7835,3.63,3.7528,293300.0],["2022-09-07",3.7605,3.7989,3.6684,3.7835,192500.0],["2022-09-08",3.7835,3.7835,3.6224,3.6377,222200.0],["2022-09-09",3.6454,3.8986,3.6147,3.8756,240500.0],["2022-09-12",3.8986,3.9524,3.7912,3.8603,236800.0],["2022-09-13",3.7375,3.7912,3.607,3.6224,252900.0],["2022-09-14",3.6031,3.6416,3.5491,3.5876,238000.0],["2022-09-15",3.5568,3.6108,3.4796,3.5645,260500.0],["2022-09-16",3.5259,3.6262,3.4179,3.5799,564200.0],["2022-09-19",3.5413,3.6262,3.4951,3.5799,121300.0],["2022-09-20",3.5028,3.5413,3.4333,3.5182,146300.0],["2022-09-21",3.5182,3.5182,3.387,3.3948,130500.0],["2022-09-22",3.4102,3.4179,3.2867,3.3562,153300.0],["2022-09-23",3.3022,3.3485,3.1942,3.2559,203000.0],["2022-09-26",3.225,3.3022,3.171,3.1864,166200.0],["2022-09-27",3.2327,3.2867,3.1093,3.1479,174600.0],["2022-09-28",3.171,3.2404,3.1324,3.2096,224300.0],["2022-09-29",3.171,3.2019,3.0553,3.2019,280800.0],["2022-09-30",3.1942,3.279,3.063,3.063,295700.0],["2022-10-03",3.117,3.2713,3.0784,3.2096,241000.0],["2022-10-04",3.2867,3.3716,3.2713,3.3407,143900.0],["2022-10-05",3.2867,3.3176,3.2173,3.2559,103900.0],["2022-10-06",3.2404,3.2945,3.1864,3.225,117300.0],["2022-10-07",3.2019,3.2173,3.1016,3.1556,149200.0],["2022-10-10",3.171,3.2173,3.1016,3.1633,120600.0],["2022-10-11",3.1479,3.225,3.0939,3.171,112200.0],["2022-10-12",3.1787,3.2559,3.1324,3.1479,141900.0],["2022-10-13",3.063,3.3562,3.063,3.3022,209200.0],["2022-10-14",3.3176,3.3562,3.1479,3.1556,85000.0],["2022-10-17",3.225,3.4256,3.225,3.3639,196400.0],["2022-10-18",3.4256,3.4642,3.3407,3.387,110800.0],["2022-10-19",3.3562,3.4102,3.279,3.3253,114800.0],["2022-10-20",3.3407,3.4488,3.2945,3.3253,131500.0],["2022-10-21",3.3639,3.441,3.3176,3.4025,102100.0],["2022-10-24",3.4102,3.4565,3.3407,3.3948,120100.0],["2022-10-25",3.4102,3.5954,3.4102,3.5259,180900.0],["2022-10-26",3.5413,3.6339,3.4873,3.4951,105900.0],["2022-10-27",3.5259,3.5413,3.387,3.4256,133800.0],["2022-10-28",3.4719,3.6108,3.4256,3.5799,111600.0],["2022-10-31",3.5722,3.6416,3.5182,3.6108,137300.0],["2022-11-01",3.6262,3.8731,3.6031,3.7882,258800.0],["2022-11-02",3.796,3.8422,3.6416,3.6571,235400.0],["2022-11-03",3.5722,3.6571,3.5105,3.6185,363500.0],["2022-11-04",3.8577,4.012,3.6879,3.958,168900.0],["2022-11-07",3.9503,4.1046,3.9425,4.0814,145500.0],["2022-11-08",4.0891,4.1123,3.7574,3.8963,265500.0],["2022-11-09",3.85,3.9194,3.8037,3.8268,119200.0],["2022-11-10",4.012,4.1972,4.0043,4.1586,145300.0],["2022-11-11",4.1123,4.3515,4.1123,4.336,302700.0],["2022-11-14",4.2434,4.3129,4.1894,4.1894,210700.0],["2022-11-15",4.2666,4.3283,4.1586,4.2512,159700.0],["2022-11-16",4.2203,4.2203,4.1123,4.1509,142300.0],["2022-11-17",4.0814,4.1046,3.9503,4.0814,189200.0],["2022-11-18",4.1894,4.2049,4.012,4.0428,132900.0],["2022-11-21",4.012,4.066,3.9657,4.0351,146000.0],["2022-11-22",4.0737,4.1894,4.0274,4.1586,146300.0],["2022-11-23",4.1817,4.3592,4.1431,4.3515,198900.0],["2022-11-25",4.3515,4.4209,4.3515,4.4055,51400.0],["2022-11-28",4.4209,4.4209,4.2666,4.2743,221300.0],["2022-11-29",4.2666,4.3052,4.2049,4.2203,206300.0],["2022-11-30",4.228,4.2897,4.0969,4.2897,270800.0],["2022-12-01",4.3052,4.336,4.2049,4.3052,219400.0],["2022-12-02",4.2203,4.2743,4.1431,4.2357,208600.0],["2022-12-05",4.1894,4.2203,4.1046,4.1663,209500.0],["2022-12-06",4.1509,4.2049,4.0197,4.0891,334900.0],["2022-12-07",4.0814,4.1354,4.012,4.066,231100.0],["2022-12-08",4.0891,4.1354,3.9888,4.066,191400.0],["2022-12-09",4.0197,4.12,4.0197,4.0737,175000.0],["2022-12-12",4.0583,4.1509,4.012,4.066,184800.0],["2022-12-13",4.228,4.3206,4.1431,4.2512,298600.0],["2022-12-14",4.2705,4.317,4.1775,4.2085,190400.0],["2022-12-15",4.1233,4.1233,3.9683,3.9838,122600.0],["2022-12-16",3.9295,3.976,3.8443,3.914,376700.0],["2022-12-19",3.9295,3.9373,3.7513,3.7745,175100.0],["2022-12-20",3.7745,3.7745,3.6427,3.7203,245600.0],["2022-12-21",3.7745,3.852,3.7358,3.7745,137700.0],["2022-12-22",3.759,3.759,3.6117,3.635,499100.0],["2022-12-23",3.6505,3.7125,3.573,3.7125,281200.0],["2022-12-27",3.728,3.7513,3.6505,3.7048,138200.0],["2022-12-28",3.697,3.7203,3.5885,3.6117,122800.0],["2022-12-29",3.6427,3.7435,3.6427,3.697,93800.0],["2022-12-30",3.666,3.728,3.6427,3.7203,152700.0],["2023-01-03",3.728,3.759,3.449,3.728,521300.0],["2023-01-04",3.7978,3.945,3.728,3.8365,255000.0],["2023-01-05",3.8443,3.8675,3.728,3.8365,169200.0],["2023-01-06",3.8753,4.038,3.8365,3.9373,144500.0],["2023-01-09",3.9605,4.0458,3.9295,3.9605,165700.0],["2023-01-10",3.9295,4.0458,3.914,4.0458,127500.0],["2023-01-11",4.069,4.255,4.0535,4.2008,197000.0],["2023-01-12",4.224,4.2705,4.162,4.2628,143200.0],["2023-01-13",4.1853,4.6038,4.1853,4.5728,392000.0],["2023-01-17",4.5651,4.6426,4.5108,4.5806,347000.0],["2023-01-18",4.6193,4.6426,4.5573,4.5728,196500.0],["2023-01-19",4.5108,4.6348,4.4255,4.6116,241900.0],["2023-01-20",4.6503,4.7433,4.6038,4.7201,373700.0],["2023-01-23",4.7433,4.8518,4.7201,4.7898,209600.0],["2023-01-24",4.7201,4.8906,4.7201,4.8751,442300.0],["2023-01-25",4.8286,4.9216,4.8208,4.8596,228000.0],["2023-01-26",4.8673,4.9138,4.7976,4.9061,190000.0],["2023-01-27",4.8751,5.0068,4.8518,4.8751,161600.0],["2023-01-30",4.8053,4.9216,4.6813,4.8828,188000.0],["2023-01-31",4.8983,5.0611,4.8906,5.0378,205800.0],["2023-02-01",5.0146,5.0998,4.9448,5.0688,225900.0],["2023-02-02",5.1696,5.3866,5.1463,5.3866,271600.0],["2023-02-03",5.3556,5.6811,5.3401,5.4331,385400.0],["2023-02-06",5.3866,5.4486,5.3246,5.4021,258800.0],["2023-02-07",5.3789,5.4331,5.2394,5.4254,423100.0],["2023-02-08",5.3324,5.3401,5.1696,5.2161,334600.0],["2023-02-09",5.2626,5.3479,5.2006,5.2471,335300.0],["2023-02-10",5.1386,5.1696,4.8053,4.8131,422200.0],["2023-02-13",4.8053,4.9991,4.7976,4.9681,450100.0],["2023-02-14",4.9371,5.1696,4.9293,5.1386,212000.0],["2023-02-15",5.0688,5.2394,5.0611,5.2394,183600.0],["2023-02-16",5.1463,5.3169,5.1153,5.2316,254200.0],["2023-02-17",5.2549,5.4951,5.2316,5.4564,332100.0],["2023-02-21",5.4331,5.4331,5.2781,5.3789,384600.0],["2023-02-22",5.3634,5.4331,5.2859,5.3944,198200.0],["2023-02-23",5.4176,5.4254,5.3014,5.3479,177700.0],["2023-02-24",5.2471,5.2704,5.1386,5.1541,244100.0],["2023-02-27",5.1773,5.2781,5.1231,5.1541,149000.0],["2023-02-28",5.1618,5.2006,5.0766,5.0843,366300.0],["2023-03-01",5.0378,5.2006,5.0378,5.0843,190100.0],["2023-03-02",5.0378,5.1386,4.9913,5.0843,169100.0],["2023-03-03",5.0688,5.2239,5.0378,5.1851,468000.0],["2023-03-06",5.2394,5.3169,5.1928,5.2316,374400.0],["2023-03-07",5.2394,5.3091,5.1696,5.2084,261500.0],["2023-03-08",5.2316,5.2471,4.9836,5.1153,354900.0],["2023-03-09",5.1541,5.2239,4.9526,4.9526,234200.0],["2023-03-10",4.9448,4.9448,4.3015,4.8053,1862900.0],["2023-03-13",4.6891,4.9061,4.6813,4.8518,534600.0],["2023-03-14",4.9526,5.0146,4.8363,4.8596,522700.0],["2023-03-15",4.8049,4.8908,4.5627,4.6486,1736600.0],["2023-03-16",4.5627,4.6096,4.3752,4.5158,1186700.0],["2023-03-17",4.4533,4.4846,4.1955,4.2502,998900.0],["2023-03-20",4.3127,4.508,4.2502,4.4689,527900.0],["2023-03-21",4.5783,4.7346,4.5236,4.6799,299100.0],["2023-03-22",4.6643,4.7268,4.5549,4.5549,228700.0],["2023-03-23",4.5939,4.6643,4.4377,4.508,269100.0],["2023-03-24",4.4221,4.4846,4.3986,4.4299,190400.0],["2023-03-27",4.5393,4.6096,4.4767,4.5861,286000.0],["2023-03-28",4.5158,4.633,4.4924,4.5393,190700.0],["2023-03-29",4.6018,4.6643,4.5861,4.6408,233100.0],["2023-03-30",4.6721,4.7189,4.5861,4.5939,327100.0],["2023-03-31",4.633,4.7424,4.6018,4.7268,828400.0],["2023-04-03",4.6955,4.7424,4.5002,4.5471,285700.0],["2023-04-04",4.5471,4.6955,4.4768,4.5393,252300.0],["2023-04-05",4.4924,4.5158,4.4221,4.4846,235700.0],["2023-04-06",4.5002,4.5314,4.4533,4.4846,117600.0],["2023-04-10",4.508,4.7268,4.4611,4.6955,206700.0],["2023-04-11",4.7111,4.8049,4.6486,4.7658,213800.0],["2023-04-12",4.7893,4.8518,4.758,4.7658,212100.0],["2023-04-13",4.7814,4.8674,4.7814,4.8596,234800.0],["2023-04-14",4.8752,4.8908,4.8049,4.883,185200.0],["2023-04-17",4.8674,4.9846,4.8518,4.9768,169400.0],["2023-04-18",5.0002,5.008,4.7893,4.883,209200.0],["2023-04-19",4.8908,4.8986,4.8127,4.8596,116700.0],["2023-04-20",4.8127,4.9221,4.8127,4.9065,198700.0],["2023-04-21",4.9065,4.9299,4.8361,4.883,187900.0],["2023-04-24",4.8752,4.9299,4.8283,4.8596,155300.0],["2023-04-25",4.8049,4.8361,4.6877,4.7033,152400.0],["2023-04-26",4.6564,4.758,4.6486,4.6721,220600.0],["2023-04-27",4.6877,4.9611,4.6018,4.8908,341100.0],["2023-04-28",4.8518,4.9455,4.8361,4.883,258800.0],["2023-05-01",4.8752,5.0705,4.8518,5.0315,320500.0],["2023-05-02",5.008,5.0315,4.8361,4.9143,303500.0],["2023-05-03",4.8986,5.0158,4.8283,4.8361,338100.0],["2023-05-04",4.7502,4.7814,4.4611,4.5861,388200.0],["2023-05-05",4.9299,4.9299,4.4064,4.4142,596900.0],["2023-05-08",4.3986,4.3986,3.883,3.9611,745600.0],["2023-05-09",3.9299,3.9299,3.7423,3.797,382100.0],["2023-05-10",3.8361,3.8595,3.672,3.7502,508600.0],["2023-05-11",3.7111,3.7658,3.6017,3.6798,364300.0],["2023-05-12",3.6877,3.7502,3.6564,3.6877,357000.0],["2023-05-15",3.6955,3.7345,3.6252,3.6877,383400.0],["2023-05-16",3.6642,3.6877,3.5939,3.633,332200.0],["2023-05-17",3.5783,3.7189,3.5548,3.6408,671400.0],["2023-05-18",3.633,3.7423,3.5861,3.6408,457600.0],["2023-05-19",3.6642,3.672,3.4767,3.4923,359100.0],["2023-05-22",3.4923,3.6173,3.4923,3.6095,336700.0],["2023-05-23",3.5861,3.6877,3.5548,3.5705,389300.0],["2023-05-24",3.547,3.6017,3.3595,3.3673,351600.0],["2023-05-25",3.3595,3.3751,3.1798,3.2189,801100.0],["2023-05-26",3.2736,3.4533,3.1876,3.422,692300.0],["2023-05-30",3.4298,3.508,3.2579,3.3439,548500.0],["2023-05-31",3.3361,3.3986,3.2033,3.2267,1382100.0],["2023-06-01",3.2423,3.3751,3.2111,3.297,425200.0],["2023-06-02",3.3673,3.4376,3.3439,3.4142,302600.0],["2023-06-05",3.3986,3.5001,3.3986,3.4298,358900.0],["2023-06-06",3.4298,3.6642,3.4142,3.6095,465500.0],["2023-06-07",3.633,3.7189,3.633,3.6955,404900.0],["2023-06-08",3.7111,3.7111,3.5783,3.6408,289800.0],["2023-06-09",3.6252,3.633,3.4455,3.4767,487000.0],["2023-06-12",3.4689,3.5783,3.4689,3.5158,277100.0],["2023-06-13",3.5314,3.6564,3.5314,3.6017,278400.0],["2023-06-14",3.6252,3.7423,3.5392,3.547,324500.0],["2023-06-15",3.5312,3.5707,3.4917,3.4917,259600.0],["2023-06-16",3.4601,3.5233,3.4127,3.4285,1239600.0],["2023-06-20",3.3969,3.4285,3.2705,3.2705,416000.0],["2023-06-21",3.2547,3.2705,3.1915,3.2073,477100.0],["2023-06-22",3.1994,3.2468,3.152,3.1678,391900.0],["2023-06-23",3.1441,3.2626,3.1283,3.2468,1503900.0],["2023-06-26",3.2389,3.2863,3.2152,3.2468,554200.0],["2023-06-27",3.2863,3.3811,3.231,3.3179,498300.0],["2023-06-28",3.3179,3.4996,3.2942,3.4838,505200.0],["2023-06-29",3.4917,3.5628,3.4522,3.4838,363400.0],["2023-06-30",3.5312,3.5391,3.4364,3.468,952800.0],["2023-07-03",3.4443,3.5707,3.4443,3.5707,253900.0],["2023-07-05",3.5154,3.6102,3.3811,3.4838,256700.0],["2023-07-06",3.4285,3.4838,3.3574,3.4364,264100.0],["2023-07-07",3.4443,3.5391,3.4364,3.5154,610800.0],["2023-07-10",3.4996,3.547,3.468,3.468,172900.0],["2023-07-11",3.4917,3.6418,3.4838,3.6023,497800.0],["2023-07-12",3.6971,3.7208,3.6181,3.6339,223200.0],["2023-07-13",3.6576,3.6892,3.6339,3.6655,161000.0],["2023-07-14",3.6497,3.6813,3.5707,3.6023,212100.0],["2023-07-17",3.5944,3.705,3.5707,3.6813,297900.0],["2023-07-18",3.6971,3.7603,3.6497,3.705,241200.0],["2023-07-19",3.7129,3.7445,3.6181,3.6418,218100.0],["2023-07-20",3.6181,3.626,3.5154,3.6102,462000.0],["2023-07-21",3.6339,3.6734,3.5944,3.6576,362500.0],["2023-07-24",3.6655,3.7603,3.6418,3.7129,227900.0],["2023-07-25",3.6734,3.7287,3.5865,3.7129,509800.0],["2023-07-26",3.7445,3.8472,3.7287,3.8077,290700.0],["2023-07-27",3.863,3.863,3.705,3.705,218200.0],["2023-07-28",3.7761,3.8393,3.7287,3.784,223300.0],["2023-07-31",3.8551,3.8788,3.7682,3.7761,389200.0],["2023-08-01",3.7603,3.7998,3.7524,3.7603,242900.0],["2023-08-02",3.7445,3.7761,3.6497,3.6971,276900.0],["2023-08-03",3.6813,3.6813,3.5391,3.547,344900.0],["2023-08-04",3.5154,3.6576,2.994,3.0414,1097800.0],["2023-08-07",3.0572,3.1362,2.8755,3.1362,838000.0],["2023-08-08",3.1046,3.1283,2.9703,2.9782,493100.0],["2023-08-09",3.0019,3.0019,2.8834,2.9308,408500.0],["2023-08-10",3.1757,3.4443,3.1283,3.2073,1050500.0],["2023-08-11",3.1757,3.2626,3.1599,3.1915,382700.0],["2023-08-14",3.1915,3.1994,3.0177,3.0493,421500.0],["2023-08-15",3.0335,3.152,3.0256,3.1046,307900.0],["2023-08-16",3.1046,3.1283,3.0177,3.0256,311000.0],["2023-08-17",3.0572,3.1599,3.0572,3.1362,327600.0],["2023-08-18",3.1362,3.1836,3.1046,3.1283,246400.0],["2023-08-21",3.1283,3.1915,3.0493,3.0572,343500.0],["2023-08-22",3.0651,3.1125,2.9624,2.9703,269900.0],["2023-08-23",2.9782,3.0335,2.9229,2.9861,296000.0],["2023-08-24",2.9466,2.9624,2.836,2.8676,309500.0],["2023-08-25",2.8755,2.9387,2.8518,2.9229,273700.0],["2023-08-28",2.9387,3.0256,2.9387,2.9466,263100.0],["2023-08-29",2.9545,2.9861,2.9308,2.9782,229500.0],["2023-08-30",2.9782,3.0572,2.9545,3.0019,363300.0],["2023-08-31",2.9782,3.073,2.9782,3.0256,367400.0],["2023-09-01",3.0493,3.0888,2.9229,2.9861,326400.0],["2023-09-05",2.9545,2.9703,2.8597,2.8676,386000.0],["2023-09-06",2.8518,2.9466,2.8281,2.8439,399500.0],["2023-09-07",2.8202,2.8439,2.7649,2.7965,664200.0],["2023-09-08",2.8044,2.915,2.7807,2.915,355500.0],["2023-09-11",2.9387,3.0019,2.8992,3.0019,326900.0],["2023-09-12",2.9861,3.0256,2.9545,2.9703,291800.0],["2023-09-13",2.9703,3.0019,2.8992,2.8992,361300.0],["2023-09-14",2.9072,3.0594,2.9072,3.0594,270100.0],["2023-09-15",3.0674,3.0834,2.9793,3.0034,1140300.0],["2023-09-18",3.0034,3.0674,2.9873,3.0114,216100.0],["2023-09-19",3.0034,3.0434,2.9553,2.9793,260700.0],["2023-09-20",3.0034,3.0754,2.9953,2.9953,236300.0],["2023-09-21",2.9633,2.9953,2.9233,2.9233,185400.0],["2023-09-22",2.9233,2.9473,2.8111,2.8352,232300.0],["2023-09-25",2.8272,2.8992,2.7951,2.8992,253500.0],["2023-09-26",2.8752,2.9153,2.8352,2.8352,236800.0],["2023-09-27",2.8352,2.9713,2.8111,2.9233,341100.0],["2023-09-28",2.9153,2.9793,2.8992,2.9153,251200.0],["2023-09-29",2.9553,2.9553,2.8832,2.9233,213500.0],["2023-10-02",2.8832,2.9313,2.8432,2.8512,153100.0],["2023-10-03",2.8432,2.8512,2.7631,2.7791,234000.0],["2023-10-04",2.7871,2.8752,2.7391,2.8512,220300.0],["2023-10-05",2.8272,2.8672,2.8031,2.8672,195600.0],["2023-10-06",2.8832,2.9953,2.8432,2.9473,242500.0],["2023-10-09",2.9153,3.0354,2.8912,3.0114,215500.0],["2023-10-10",3.0194,3.0995,3.0034,3.0434,237000.0],["2023-10-11",3.0594,3.0995,3.0114,3.0274,227700.0],["2023-10-12",3.0274,3.0354,2.9633,3.0274,143900.0],["2023-10-13",3.0274,3.0674,2.9873,3.0034,111400.0],["2023-10-16",3.0514,3.0915,3.0114,3.0514,202200.0],["2023-10-17",3.0434,3.1956,3.0434,3.1395,190900.0],["2023-10-18",3.1315,3.1315,2.9793,2.9873,257100.0],["2023-10-19",2.9793,3.0274,2.9313,2.9393,153400.0],["2023-10-20",2.9473,2.9953,2.9313,2.9393,195400.0],["2023-10-23",2.9153,2.9473,2.8672,2.8752,173100.0],["2023-10-24",2.9153,2.9313,2.8031,2.8111,204800.0],["2023-10-25",2.7951,2.8512,2.7631,2.8111,207700.0],["2023-10-26",2.8352,2.8592,2.7791,2.8272,178600.0],["2023-10-27",2.8031,2.8111,2.683,2.715,261700.0],["2023-10-30",2.731,2.8832,2.715,2.8672,320000.0],["2023-10-31",2.8592,2.8992,2.8191,2.8672,225100.0],["2023-11-01",2.8672,2.9393,2.8272,2.9313,135600.0],["2023-11-02",2.9633,3.0674,2.9393,3.0514,265100.0],["2023-11-03",3.1635,3.3798,2.9953,3.2917,451200.0],["2023-11-06",3.3397,3.3397,3.1395,3.2116,221600.0],["2023-11-07",3.1796,3.5159,3.0434,3.1235,858600.0],["2023-11-08",3.1395,3.1876,3.0514,3.1796,351400.0],["2023-11-09",3.2036,3.2036,2.9713,2.9953,258500.0],["2023-11-10",3.1795,3.1876,3.0594,3.1635,261000.0],["2023-11-13",3.1235,3.1555,3.0514,3.0915,178800.0],["2023-11-14",3.2036,3.2676,3.1635,3.2036,452300.0],["2023-11-15",3.2116,3.2917,3.2116,3.2356,309000.0],["2023-11-16",3.2276,3.2516,3.1715,3.2196,173100.0],["2023-11-17",3.2436,3.3157,3.2116,3.2676,202400.0],["2023-11-20",3.2596,3.3718,3.2356,3.3077,185700.0],["2023-11-21",3.3157,3.3477,3.2676,3.2997,119500.0],["2023-11-22",3.3077,3.3718,3.2837,3.3077,162700.0],["2023-11-24",3.2997,3.3798,3.2997,3.3317,75500.0],["2023-11-27",3.3237,3.4198,3.2917,3.3878,170600.0],["2023-11-28",3.3718,3.4118,3.3317,3.3958,172100.0],["2023-11-29",3.4438,3.4679,3.3157,3.3557,216200.0],["2023-11-30",3.3878,3.3878,3.1635,3.1796,242700.0],["2023-12-01",3.1795,3.3077,3.1315,3.3077,226500.0],["2023-12-04",3.3077,3.4759,3.3077,3.4759,341300.0],["2023-12-05",3.4198,3.4278,3.2676,3.2837,161400.0],["2023-12-06",3.3237,3.3878,3.2917,3.3477,175000.0],["2023-12-07",3.3237,3.4198,3.3237,3.4038,244700.0],["2023-12-08",3.3798,3.5079,3.3798,3.4358,211100.0],["2023-12-11",3.4358,3.4519,3.3958,3.3958,146100.0],["2023-12-12",3.3878,3.3878,3.2356,3.2757,227300.0],["2023-12-13",3.2917,3.3958,3.1876,3.3958,527600.0],["2023-12-14",3.4687,3.5498,3.3958,3.5336,323500.0],["2023-12-15",3.566,3.566,3.331,3.3958,411200.0],["2023-12-18",3.412,3.4363,3.331,3.3877,340000.0],["2023-12-19",3.4363,3.4768,3.412,3.4687,206300.0],["2023-12-20",3.4687,3.566,3.3958,3.412,272000.0],["2023-12-21",3.4606,3.5174,3.4444,3.5011,289600.0],["2023-12-22",3.493,3.5174,3.4039,3.4363,273700.0],["2023-12-26",3.4282,3.5012,3.412,3.4687,201800.0],["2023-12-27",3.4768,3.5012,3.4444,3.4606,120900.0],["2023-12-28",3.4444,3.5174,3.4363,3.4687,200000.0],["2023-12-29",3.4687,3.493,3.3796,3.3796,183700.0],["2024-01-02",3.3553,3.4039,3.2499,3.2742,243200.0],["2024-01-03",3.2985,3.3147,3.1689,3.1851,227400.0],["2024-01-04",3.2013,3.2499,3.1689,3.2337,217100.0],["2024-01-05",3.2013,3.2742,3.1932,3.2418,461400.0],["2024-01-08",3.2256,3.2823,3.1851,3.258,246100.0],["2024-01-09",3.2013,3.2499,3.1608,3.2175,201800.0],["2024-01-10",3.1932,3.2337,3.1608,3.2337,213900.0],["2024-01-11",3.2175,3.2661,3.2013,3.2661,186500.0],["2024-01-12",3.3147,3.3715,3.2742,3.3391,171500.0],["2024-01-16",3.3391,3.3391,3.2013,3.2175,278300.0],["2024-01-17",3.1689,3.2175,3.1527,3.1689,129900.0],["2024-01-18",3.1932,3.2013,3.0959,3.1446,153800.0],["2024-01-19",3.1689,3.2499,3.1364,3.2418,206700.0],["2024-01-22",3.2823,3.3634,3.2823,3.331,196600.0],["2024-01-23",3.3958,3.4444,3.3715,3.3877,232500.0],["2024-01-24",3.4525,3.4849,3.3796,3.412,207900.0],["2024-01-25",3.4687,3.5579,3.4444,3.5498,271500.0],["2024-01-26",3.5741,3.5741,3.3958,3.4039,164600.0],["2024-01-29",3.412,3.5174,3.3877,3.5174,170800.0],["2024-01-30",3.4606,3.5012,3.3634,3.3715,313400.0],["2024-01-31",3.3634,3.3796,3.258,3.2661,227900.0],["2024-02-01",3.2904,3.3066,3.1932,3.2823,230900.0],["2024-02-02",3.2013,3.2094,3.1202,3.1608,314400.0],["2024-02-05",3.1527,3.1527,3.0635,3.0878,407000.0],["2024-02-06",3.0878,3.2499,3.0878,3.2499,377100.0],["2024-02-07",3.2256,3.2418,3.0473,3.0959,334800.0],["2024-02-08",3.1283,3.177,3.0878,3.1689,282300.0],["2024-02-09",3.177,3.2499,3.1608,3.2418,247000.0],["2024-02-12",3.2256,3.3553,3.1608,3.2904,320600.0],["2024-02-13",3.1446,3.2013,3.0797,3.0797,303100.0],["2024-02-14",3.1527,3.2499,3.1283,3.2337,242400.0],["2024-02-15",3.2499,3.3553,3.2418,3.3391,270200.0],["2024-02-16",3.2985,3.3066,3.1932,3.2337,230100.0],["2024-02-20",3.177,3.2094,3.1608,3.1932,194200.0],["2024-02-21",3.1932,3.2175,3.177,3.2013,138700.0],["2024-02-22",3.2013,3.2175,3.104,3.1527,304100.0],["2024-02-23",3.1283,3.1446,3.0149,3.0959,413000.0],["2024-02-26",3.0635,3.1202,3.0473,3.104,277200.0],["2024-02-27",3.177,3.177,3.0635,3.104,165400.0],["2024-02-28",3.0554,3.0797,3.0311,3.0311,185000.0],["2024-02-29",3.104,3.1283,3.0554,3.1202,255000.0],["2024-03-01",3.1202,3.1202,3.0068,3.0716,203900.0],["2024-03-04",3.0635,3.0797,2.9663,2.9663,180500.0],["2024-03-05",2.95,2.9825,2.8933,2.8933,1627800.0],["2024-03-06",1.4993,1.5155,1.3453,1.4507,11810600.0],["2024-03-07",1.4102,1.4102,1.2724,1.2886,4792900.0],["2024-03-08",1.2967,1.3048,1.1671,1.2076,4376800.0],["2024-03-11",1.2238,1.24,1.1833,1.2157,1874900.0],["2024-03-12",1.2319,1.24,1.1589,1.1914,1949900.0],["2024-03-13",1.2157,1.2805,1.1995,1.2562,1655600.0],["2024-03-14",1.2311,1.2395,1.139,1.1557,2153100.0],["2024-03-15",1.1641,1.1808,1.1138,1.1725,1820000.0],["2024-03-18",1.1892,1.206,1.1641,1.1808,1820100.0],["2024-03-19",1.1808,1.2311,1.1557,1.2227,1183800.0],["2024-03-20",1.2311,1.3651,1.206,1.3483,2102800.0],["2024-03-21",1.3902,1.4321,1.3734,1.3902,2136500.0],["2024-03-22",1.3986,1.3986,1.3651,1.3651,1009300.0],["2024-03-25",1.3567,1.3734,1.3399,1.3567,1111900.0],["2024-03-26",1.3483,1.3818,1.3399,1.3567,1199100.0],["2024-03-27",1.3567,1.3818,1.3483,1.3651,592900.0],["2024-03-28",1.3651,1.3986,1.3651,1.3734,1053600.0],["2024-04-01",1.3902,1.4237,1.3483,1.3818,1151500.0],["2024-04-02",1.3651,1.4153,1.3399,1.4069,1235700.0],["2024-04-03",1.3818,1.5409,1.3818,1.5158,1356200.0],["2024-04-04",1.5074,1.6498,1.5074,1.5744,1314700.0],["2024-04-05",1.5661,1.6247,1.5409,1.6079,1029000.0],["2024-04-08",1.5744,1.6582,1.5577,1.5912,898200.0],["2024-04-09",1.6163,1.6917,1.5912,1.6833,831300.0],["2024-04-10",1.6666,1.7084,1.6079,1.7084,1550700.0],["2024-04-11",1.7084,1.8508,1.7001,1.8257,1282600.0],["2024-04-12",1.8089,1.8341,1.7168,1.7252,976500.0],["2024-04-15",1.7503,1.8257,1.7336,1.7587,749200.0],["2024-04-16",1.7419,1.7503,1.6247,1.6414,1041500.0],["2024-04-17",1.6331,1.7084,1.6247,1.6749,790200.0],["2024-04-18",1.6833,1.6833,1.6247,1.6582,691400.0],["2024-04-19",1.6414,1.7922,1.6414,1.7587,890500.0],["2024-04-22",1.7503,1.7838,1.7168,1.7671,664700.0],["2024-04-23",1.7587,1.8341,1.7336,1.7671,430000.0],["2024-04-24",1.7587,1.7671,1.7252,1.7419,392100.0],["2024-04-25",1.7419,1.7671,1.7001,1.7587,725200.0],["2024-04-26",1.7671,1.7838,1.7419,1.7503,403900.0],["2024-04-29",1.7503,1.8006,1.7503,1.8006,541100.0],["2024-04-30",1.7838,1.7922,1.7419,1.7503,549500.0],["2024-05-01",1.7587,1.8675,1.7503,1.8257,902800.0],["2024-05-02",1.8508,1.9597,1.8341,1.9262,1023300.0],["2024-05-03",1.7922,1.8843,1.7084,1.8843,960800.0],["2024-05-06",1.8927,1.8927,1.8089,1.8173,502200.0],["2024-05-07",1.8173,1.8759,1.7587,1.7587,575800.0],["2024-05-08",1.7754,1.8927,1.7336,1.8257,753900.0],["2024-05-09",1.8341,1.8592,1.8006,1.8341,451100.0],["2024-05-10",1.8089,1.8424,1.7503,1.8006,536800.0],["2024-05-13",1.8173,1.8927,1.8173,1.8676,510700.0],["2024-05-14",1.8676,1.9429,1.8676,1.9094,550400.0],["2024-05-15",1.9262,1.9429,1.8592,1.8592,322100.0],["2024-05-16",1.8759,1.901,1.8173,1.8173,635600.0],["2024-05-17",1.8257,1.8592,1.8089,1.8508,365300.0],["2024-05-20",1.8424,1.8508,1.7754,1.7838,382600.0],["2024-05-21",1.7922,1.8173,1.7336,1.7503,307800.0],["2024-05-22",1.7503,1.7671,1.7336,1.7503,245600.0],["2024-05-23",1.7336,1.7503,1.6582,1.6917,417900.0],["2024-05-24",1.7168,1.7587,1.7084,1.7587,332000.0],["2024-05-28",1.7587,1.8089,1.7587,1.8006,344700.0],["2024-05-29",1.7922,1.8257,1.7754,1.7838,288400.0],["2024-05-30",1.7922,1.8759,1.7922,1.8257,549600.0],["2024-05-31",1.8089,1.8676,1.7754,1.8089,1405700.0],["2024-06-03",1.8424,1.8424,1.7671,1.7838,294000.0],["2024-06-04",1.7671,1.7754,1.7001,1.7168,325800.0],["2024-06-05",1.7252,1.7503,1.7001,1.7419,208600.0],["2024-06-06",1.7252,1.7419,1.6833,1.7084,240200.0],["2024-06-07",1.6917,1.7587,1.6917,1.7503,673300.0],["2024-06-10",1.7503,1.8341,1.7336,1.8173,314300.0],["2024-06-11",1.7922,1.8173,1.7922,1.8089,217300.0],["2024-06-12",1.8424,1.8759,1.8173,1.8424,548100.0],["2024-06-13",1.8508,1.8508,1.7336,1.7587,603300.0],["2024-06-14",1.793,1.8616,1.6986,1.7415,685300.0],["2024-06-17",1.7415,1.7415,1.6643,1.6729,381300.0],["2024-06-18",1.6729,1.7244,1.6472,1.7158,501000.0],["2024-06-20",1.7158,1.7329,1.6729,1.6815,360300.0],["2024-06-21",1.6729,1.6729,1.5871,1.6472,782400.0],["2024-06-24",1.6729,1.7158,1.6214,1.69,362800.0],["2024-06-25",1.6815,1.7244,1.6557,1.6986,151800.0],["2024-06-26",1.69,1.7158,1.6643,1.6815,330400.0],["2024-06-27",1.6986,1.7587,1.6729,1.6815,260700.0],["2024-06-28",1.7158,1.8016,1.7158,1.7415,2787500.0],["2024-07-01",1.7501,1.7844,1.6815,1.7072,444000.0],["2024-07-02",1.7158,1.7758,1.6643,1.7587,430000.0],["2024-07-03",1.7587,1.7587,1.6986,1.6986,137400.0],["2024-07-05",1.6986,1.7072,1.6472,1.6729,526500.0],["2024-07-08",1.6986,1.7158,1.6386,1.6472,212000.0],["2024-07-09",1.6557,1.6815,1.6214,1.6214,176900.0],["2024-07-10",1.6472,1.6557,1.5871,1.5957,301800.0],["2024-07-11",1.6557,1.7415,1.6557,1.7415,428300.0],["2024-07-12",1.7501,1.793,1.7415,1.7844,442600.0],["2024-07-15",1.7758,1.8445,1.7758,1.8102,357800.0],["2024-07-16",1.8273,1.8788,1.8187,1.8702,790000.0],["2024-07-17",1.8445,1.9217,1.8273,1.8959,338500.0],["2024-07-18",1.8702,1.9388,1.8273,1.8359,268700.0],["2024-07-19",1.8445,1.8445,1.7415,1.7415,488600.0],["2024-07-22",1.7587,1.8016,1.6986,1.7844,492200.0],["2024-07-23",1.7758,1.9131,1.7673,1.853,577800.0],["2024-07-24",1.8102,1.8702,1.7758,1.7758,472500.0],["2024-07-25",1.7844,1.8959,1.7758,1.8102,521700.0],["2024-07-26",1.8445,1.9131,1.8273,1.9045,410100.0],["2024-07-29",1.9045,1.9217,1.8273,1.8359,611000.0],["2024-07-30",1.853,1.8874,1.8187,1.8702,286000.0],["2024-07-31",1.8702,1.9217,1.853,1.8788,376200.0],["2024-08-01",1.8702,1.8788,1.7587,1.8102,430800.0],["2024-08-02",1.7587,1.7758,1.6557,1.6557,320100.0],["2024-08-05",1.5871,1.6214,1.5185,1.5614,437200.0],["2024-08-06",1.5957,1.6557,1.5614,1.6214,494900.0],["2024-08-07",1.6815,1.69,1.5614,1.5614,274800.0],["2024-08-08",1.5442,1.5785,1.5099,1.5699,728100.0],["2024-08-09",1.5871,1.63,1.4927,1.5785,763300.0],["2024-08-12",1.6128,1.6214,1.5185,1.5528,703500.0],["2024-08-13",1.5785,1.5785,1.5356,1.5356,487200.0],["2024-08-14",1.5442,1.5614,1.4842,1.4927,329100.0],["2024-08-15",1.5356,1.6386,1.5356,1.6214,293100.0],["2024-08-16",1.6128,1.6557,1.5957,1.5957,479700.0],["2024-08-19",1.6043,1.7329,1.6043,1.6815,440400.0],["2024-08-20",1.69,1.69,1.6386,1.6386,227200.0],["2024-08-21",1.6643,1.6986,1.6386,1.6815,196500.0],["2024-08-22",1.69,1.7072,1.6557,1.6643,165200.0],["2024-08-23",1.6815,1.793,1.6815,1.7673,375700.0],["2024-08-26",1.7758,1.8359,1.7501,1.7587,473700.0],["2024-08-27",1.7415,1.7673,1.6986,1.7501,199600.0],["2024-08-28",1.7501,1.7501,1.6815,1.7158,231200.0],["2024-08-29",1.7501,1.7673,1.7158,1.7158,250900.0],["2024-08-30",1.7158,1.7844,1.69,1.7844,191600.0],["2024-09-03",1.7587,1.7758,1.69,1.6986,275400.0],["2024-09-04",1.6986,1.7415,1.6815,1.6986,161900.0],["2024-09-05",1.7244,1.7415,1.6815,1.6986,134900.0],["2024-09-06",1.6815,1.7158,1.6214,1.6643,479300.0],["2024-09-09",1.6643,1.7244,1.6472,1.6643,209500.0],["2024-09-10",1.6557,1.7244,1.6214,1.6472,227100.0],["2024-09-11",1.63,1.69,1.6128,1.6815,190900.0],["2024-09-12",1.6729,1.7158,1.6643,1.6815,155000.0],["2024-09-13",1.69,1.7158,1.6643,1.7158,266400.0],["2024-09-16",1.7158,1.7246,1.663,1.7158,213100.0],["2024-09-17",1.7246,1.8038,1.707,1.7686,294800.0],["2024-09-18",1.7598,1.8742,1.7246,1.751,359500.0],["2024-09-19",1.8302,1.8302,1.7774,1.795,155500.0],["2024-09-20",1.7774,1.8302,1.7158,1.7158,494900.0],["2024-09-23",1.751,1.751,1.6894,1.6894,185100.0],["2024-09-24",1.7246,1.8126,1.7246,1.7598,293500.0],["2024-09-25",1.7774,1.8038,1.7422,1.7862,198200.0],["2024-09-26",1.8038,1.8478,1.8038,1.8302,363300.0],["2024-09-27",1.8478,1.9182,1.8478,1.8742,324000.0],["2024-09-30",1.8654,1.9006,1.8214,1.8214,208300.0],["2024-10-01",1.8302,1.8918,1.7862,1.8126,200900.0],["2024-10-02",1.8214,1.839,1.7774,1.795,191200.0],["2024-10-03",1.7686,1.8126,1.751,1.7774,201200.0],["2024-10-04",1.8126,1.839,1.7862,1.8302,136500.0],["2024-10-07",1.839,1.839,1.7774,1.795,69200.0],["2024-10-08",1.8038,1.8126,1.7686,1.795,482500.0],["2024-10-09",1.8038,1.8654,1.8038,1.8654,90700.0],["2024-10-10",1.839,1.839,1.795,1.8126,153600.0],["2024-10-11",1.8126,1.8742,1.8126,1.8742,118100.0],["2024-10-14",1.8654,1.8918,1.839,1.8566,139500.0],["2024-10-15",1.8654,1.8742,1.8214,1.8302,181100.0],["2024-10-16",1.8126,1.927,1.8038,1.9182,257900.0],["2024-10-17",1.9182,2.0501,1.8742,2.0149,587300.0],["2024-10-18",2.0413,2.0677,1.9886,1.9886,239500.0],["2024-10-21",1.9886,2.0061,1.9358,1.9358,113100.0],["2024-10-22",1.9446,1.9886,1.9446,1.9798,83500.0],["2024-10-23",1.9622,1.9886,1.9182,1.9446,86300.0],["2024-10-24",1.9358,1.9534,1.9182,1.9358,91100.0],["2024-10-25",1.9534,1.9622,1.8918,1.8918,92800.0],["2024-10-28",1.9094,2.0325,1.9094,2.0061,140900.0],["2024-10-29",2.0061,2.0677,1.9886,2.0149,140800.0],["2024-10-30",2.0237,2.0853,1.9973,2.0325,160400.0],["2024-10-31",2.0325,2.1029,1.9973,2.0413,203100.0],["2024-11-01",2.0325,2.0501,1.9534,2.0061,242000.0],["2024-11-04",2.0237,2.0765,2.0061,2.0237,114400.0],["2024-11-05",2.0325,2.1733,2.0149,2.1645,740500.0],["2024-11-06",2.2789,2.2789,2.1645,2.2525,657700.0],["2024-11-07",2.0853,2.1117,1.9006,2.0853,591200.0],["2024-11-08",2.0765,2.1733,2.0413,2.1733,216200.0],["2024-11-11",2.1645,2.2525,2.1293,2.2437,269400.0],["2024-11-12",2.2085,2.2877,2.1645,2.2349,319800.0],["2024-11-13",2.2701,2.3317,2.2437,2.2789,257500.0],["2024-11-14",2.2965,2.3317,2.2261,2.2701,340900.0],["2024-11-15",2.2965,2.3229,2.2261,2.2613,285400.0],["2024-11-18",2.2525,2.2613,2.0853,2.0853,189900.0],["2024-11-19",2.0765,2.1117,2.0325,2.0765,190100.0],["2024-11-20",2.0677,2.1029,2.0413,2.1029,132400.0],["2024-11-21",2.1117,2.1821,2.0941,2.1733,160100.0],["2024-11-22",2.1821,2.2261,2.1557,2.1997,231800.0],["2024-11-25",2.2085,2.2261,2.1557,2.1557,128700.0],["2024-11-26",2.1205,2.1205,2.0413,2.0501,251100.0],["2024-11-27",2.0677,2.1293,2.0677,2.1117,113400.0],["2024-11-29",2.1293,2.1469,2.1293,2.1469,62300.0],["2024-12-02",2.1293,2.1821,2.1117,2.1733,218300.0],["2024-12-03",2.1821,2.1997,2.0941,2.1117,296900.0],["2024-12-04",2.1469,2.1469,2.0677,2.1029,290600.0],["2024-12-05",2.0941,2.1293,2.0765,2.1029,266400.0],["2024-12-06",2.1117,2.1117,2.0677,2.0853,306400.0],["2024-12-09",2.1029,2.3229,2.1029,2.2437,348100.0],["2024-12-10",2.2701,2.3141,2.2085,2.2613,418700.0],["2024-12-11",2.3053,2.3317,2.2349,2.2525,432200.0],["2024-12-12",2.2437,2.2877,2.1029,2.1645,679900.0],["2024-12-13",2.1645,2.1821,2.0941,2.1821,398500.0],["2024-12-16",2.2001,2.245,2.1372,2.1821,697800.0],["2024-12-17",2.1821,2.1821,2.1193,2.1193,1704400.0],["2024-12-18",2.1462,2.4515,2.1462,2.245,2111700.0],["2024-12-19",2.3078,2.3707,2.2091,2.2091,328900.0],["2024-12-20",2.1642,2.2989,2.1103,2.2091,671700.0],["2024-12-23",2.227,2.227,2.1103,2.1731,470500.0],["2024-12-24",2.1821,2.2091,2.1103,2.1372,343900.0],["2024-12-26",2.1013,2.1731,2.1013,2.1552,288200.0],["2024-12-27",2.1282,2.1552,2.1013,2.1013,292600.0],["2024-12-30",2.0833,2.1282,2.0654,2.0923,238200.0],["2024-12-31",2.1103,2.1552,2.0744,2.1103,229500.0],["2025-01-02",2.1282,2.1552,2.0744,2.0833,233700.0],["2025-01-03",2.0923,2.1731,2.0744,2.1642,234300.0],["2025-01-06",2.1642,2.2001,2.0833,2.0833,219400.0],["2025-01-07",2.0833,2.2809,2.0025,2.2719,1433100.0],["2025-01-08",2.227,2.227,1.9935,2.0474,698600.0],["2025-01-10",2.0205,2.4246,1.9846,2.3976,1226100.0],["2025-01-13",2.3438,2.3438,2.1282,2.1552,263400.0],["2025-01-14",2.1731,2.236,2.1552,2.1642,244800.0],["2025-01-15",2.218,2.218,2.1372,2.1552,267100.0],["2025-01-16",2.1552,2.1731,2.0474,2.0654,312200.0],["2025-01-17",2.1013,2.1193,2.0564,2.1193,143500.0],["2025-01-21",2.1642,2.1642,2.0474,2.0474,236500.0],["2025-01-22",2.0474,2.0654,1.9935,2.0115,258600.0],["2025-01-23",1.9846,2.0474,1.9846,2.0474,282700.0],["2025-01-24",2.0295,2.0654,2.0205,2.0564,217000.0],["2025-01-27",2.0654,2.1193,2.0564,2.1013,191900.0],["2025-01-28",2.0833,2.1911,2.0833,2.1731,175600.0],["2025-01-29",2.1821,2.1821,2.0474,2.0923,265200.0],["2025-01-30",2.0744,2.0744,1.9935,2.0205,514400.0],["2025-01-31",2.0295,2.0654,1.9037,1.9307,500800.0],["2025-02-03",1.9217,1.9576,1.8858,1.9397,304400.0],["2025-02-04",1.9397,2.0205,1.9307,2.0205,103800.0],["2025-02-05",2.0205,2.0205,1.9217,1.9397,284900.0],["2025-02-06",1.9486,1.9935,1.9397,1.9846,122400.0],["2025-02-07",2.0025,2.0025,1.9127,1.9397,167100.0],["2025-02-10",1.9127,1.9666,1.9127,1.9307,162400.0],["2025-02-11",1.9397,2.0025,1.9307,1.9935,174500.0],["2025-02-12",1.9666,1.9846,1.9307,1.9307,182600.0],["2025-02-13",1.9307,1.9666,1.9307,1.9486,147100.0],["2025-02-14",1.9576,1.9756,1.9217,1.9307,189700.0],["2025-02-18",1.9307,2.0654,1.9307,2.0295,269400.0],["2025-02-19",2.0205,2.0564,1.9666,2.0115,254700.0],["2025-02-20",1.9935,2.0474,1.9666,2.0025,158500.0],["2025-02-21",2.0384,2.0384,1.9576,1.9756,222700.0],["2025-02-24",1.9397,2.0744,1.9307,1.9846,342900.0],["2025-02-25",2.0115,2.0205,1.9666,2.0115,193600.0],["2025-02-26",2.0205,2.0384,1.9666,2.0025,207200.0],["2025-02-27",1.9935,2.0025,1.9576,1.9576,196900.0],["2025-02-28",1.9576,2.0025,1.9576,2.0025,121100.0],["2025-03-03",1.9846,1.9935,1.9037,1.9127,593200.0],["2025-03-04",1.9037,1.9037,1.7062,1.7062,1230600.0],["2025-03-05",1.6882,1.796,1.6613,1.796,961400.0],["2025-03-06",1.778,1.9307,1.7062,1.8678,577800.0],["2025-03-07",1.8319,1.8588,1.4188,1.5535,1412200.0],["2025-03-10",1.5625,1.6433,1.5266,1.6164,744500.0],["2025-03-11",1.6344,1.6882,1.6074,1.6613,399700.0],["2025-03-12",1.6613,1.6972,1.5895,1.6882,338600.0],["2025-03-13",1.6882,1.769,1.6703,1.7152,399800.0],["2025-03-14",1.7421,1.805,1.6972,1.769,320800.0],["2025-03-17",1.7506,1.8243,1.7414,1.8059,170900.0],["2025-03-18",1.8151,1.852,1.7783,1.8428,214600.0],["2025-03-19",1.8428,1.9902,1.8335,1.981,394700.0],["2025-03-20",1.9165,1.9533,1.8612,1.8796,337500.0],["2025-03-21",1.8704,2.0178,1.8612,1.9902,500700.0],["2025-03-24",1.981,1.9902,1.898,1.9441,244300.0],["2025-03-25",1.898,1.9625,1.898,1.9349,104600.0],["2025-03-26",1.9257,2.0547,1.8888,2.0455,385800.0],["2025-03-27",2.0547,2.0915,2.0086,2.0547,234400.0],["2025-03-28",2.0455,2.0455,1.9257,1.9257,171800.0],["2025-03-31",1.9257,1.9994,1.9165,1.9349,214500.0],["2025-04-01",1.9349,2.0362,1.9349,1.9441,280600.0],["2025-04-02",1.9349,2.027,1.9349,1.9718,275700.0],["2025-04-03",1.9165,1.9441,1.8704,1.9165,314200.0],["2025-04-04",1.8704,1.8888,1.7414,1.7783,389400.0],["2025-04-07",1.6677,1.852,1.6677,1.7414,680400.0],["2025-04-08",1.8151,1.8335,1.6769,1.6953,306000.0],["2025-04-09",1.7046,1.7875,1.6216,1.7598,338700.0],["2025-04-10",1.6953,1.7414,1.6861,1.7046,254200.0],["2025-04-11",1.6953,1.7322,1.6493,1.6861,146400.0],["2025-04-14",1.7322,1.7322,1.6677,1.6953,185700.0],["2025-04-15",1.6861,1.7506,1.6861,1.7046,120500.0],["2025-04-16",1.7046,1.769,1.6677,1.7322,423700.0],["2025-04-17",1.723,1.7506,1.6861,1.7322,253800.0],["2025-04-21",1.7414,1.769,1.6677,1.7046,125800.0],["2025-04-22",1.7414,1.7967,1.723,1.769,121400.0],["2025-04-23",1.8059,1.8059,1.723,1.7322,102200.0],["2025-04-24",1.7322,1.769,1.7046,1.7138,88000.0],["2025-04-25",1.6769,1.6953,1.6493,1.6953,166600.0],["2025-04-28",1.6585,1.7322,1.6585,1.7322,129200.0],["2025-04-29",1.7046,1.7322,1.6953,1.7138,159000.0],["2025-04-30",1.7046,1.723,1.6216,1.6861,306900.0],["2025-05-01",1.7046,1.7138,1.6677,1.6769,188700.0],["2025-05-02",1.7046,1.8243,1.6861,1.8243,249700.0],["2025-05-05",1.8243,1.852,1.7598,1.769,110500.0],["2025-05-06",1.7598,1.8059,1.7598,1.7598,106300.0],["2025-05-07",1.7967,1.8151,1.7414,1.769,196800.0],["2025-05-08",1.769,1.8059,1.7414,1.7506,114100.0],["2025-05-09",1.7598,1.8428,1.7322,1.7414,332200.0],["2025-05-12",1.7967,1.9349,1.7967,1.852,354900.0],["2025-05-13",1.8888,1.9165,1.8335,1.852,187600.0],["2025-05-14",1.8335,1.8612,1.7875,1.7875,143400.0],["2025-05-15",1.7967,1.7967,1.7322,1.7875,119100.0],["2025-05-16",1.769,1.8243,1.769,1.7967,169500.0],["2025-05-19",1.7506,1.7875,1.7322,1.769,165500.0],["2025-05-20",1.7506,1.769,1.7322,1.7322,103200.0],["2025-05-21",1.7322,1.769,1.6677,1.7506,267500.0],["2025-05-22",1.7506,1.7967,1.7414,1.7414,163000.0],["2025-05-23",1.7322,1.769,1.7046,1.7506,99900.0],["2025-05-27",1.7506,1.8796,1.7506,1.8428,275400.0],["2025-05-28",1.8243,1.8612,1.8151,1.8428,163500.0],["2025-05-29",1.8704,1.9257,1.8612,1.9073,209500.0],["2025-05-30",1.9073,1.9441,1.898,1.9073,168500.0],["2025-06-02",1.8796,1.9073,1.8151,1.8151,270800.0],["2025-06-03",1.8243,1.852,1.8059,1.8335,131300.0],["2025-06-04",1.8335,1.8704,1.8151,1.8612,172600.0],["2025-06-05",1.8704,1.9165,1.852,1.8888,132400.0],["2025-06-06",1.9073,1.9165,1.8888,1.9165,134700.0],["2025-06-09",1.9257,2.0823,1.9257,2.0362,351400.0],["2025-06-10",2.0639,2.5154,2.0639,2.239,1876100.0],["2025-06-11",2.3587,2.3956,2.1192,2.2021,534300.0],["2025-06-12",2.1652,2.1652,2.0547,2.0731,252100.0],["2025-06-13",2.027,2.0547,1.9165,1.9165,373400.0],["2025-06-16",1.9448,2.0014,1.9165,2.0014,239100.0],["2025-06-17",1.992,2.1053,1.9731,2.077,343100.0],["2025-06-18",2.0675,2.1997,2.0581,2.1997,289500.0],["2025-06-20",2.1903,2.2375,2.1147,2.1242,311700.0],["2025-06-23",2.1053,2.2091,2.0675,2.1242,261100.0],["2025-06-24",2.1336,2.2375,2.1147,2.2375,228100.0],["2025-06-25",2.2375,2.2375,2.1336,2.1997,251900.0],["2025-06-26",2.1903,2.2658,2.1808,2.2375,144600.0],["2025-06-27",2.2186,2.2563,2.1714,2.1997,423900.0],["2025-06-30",2.2091,2.2563,2.1714,2.1903,237800.0],["2025-07-01",2.1714,2.2847,2.1714,2.2752,198300.0],["2025-07-02",2.2563,2.3224,2.228,2.2563,341900.0],["2025-07-03",2.2752,2.313,2.2469,2.313,113400.0],["2025-07-07",2.2941,2.3319,2.2658,2.2941,326800.0],["2025-07-08",2.313,2.3885,2.2847,2.3413,628700.0],["2025-07-09",2.3602,2.3885,2.3224,2.3602,311800.0],["2025-07-10",2.3696,2.4546,2.3319,2.4357,152800.0],["2025-07-11",2.4357,2.4357,2.3413,2.3602,139500.0],["2025-07-14",2.3507,2.3979,2.3224,2.3885,198600.0],["2025-07-15",2.3696,2.3979,2.3224,2.3319,135200.0],["2025-07-16",2.313,2.3602,2.2847,2.3319,333800.0],["2025-07-17",2.313,2.3507,2.2658,2.2752,192900.0],["2025-07-18",2.3035,2.313,2.1714,2.2186,261200.0],["2025-07-21",2.2091,2.2375,2.1714,2.1808,150900.0],["2025-07-22",2.1808,2.228,2.143,2.1903,187700.0],["2025-07-23",2.1997,2.3224,2.1619,2.3035,295900.0],["2025-07-24",2.2847,2.2847,2.1997,2.2091,120100.0],["2025-07-25",2.2186,2.2658,2.1808,2.2563,140200.0],["2025-07-28",2.2375,2.2941,2.2375,2.2658,141900.0],["2025-07-29",2.2941,2.2941,2.2091,2.228,179800.0],["2025-07-30",2.2469,2.2469,2.1053,2.143,172300.0],["2025-07-31",2.1242,2.1525,2.077,2.0864,213400.0],["2025-08-01",2.077,2.1242,2.0203,2.0958,160600.0],["2025-08-04",2.1242,2.2186,2.0958,2.2091,186800.0],["2025-08-05",2.2091,2.2091,2.1053,2.1525,150500.0],["2025-08-06",2.1714,2.3791,2.1714,2.2469,323000.0],["2025-08-07",2.2752,2.3035,2.2091,2.2375,137500.0],["2025-08-08",2.2658,2.3035,2.2469,2.2658,211000.0],["2025-08-11",2.2847,2.3035,2.228,2.2847,203000.0],["2025-08-12",2.3035,2.5207,2.2847,2.4924,335800.0],["2025-08-13",2.4829,2.5207,2.4452,2.4924,159200.0],["2025-08-14",2.4546,2.4829,2.3696,2.3791,159600.0],["2025-08-15",2.3885,2.3885,2.3224,2.3224,103200.0],["2025-08-18",2.3413,2.3602,2.313,2.3224,117400.0],["2025-08-19",2.3224,2.3319,2.2375,2.2563,219400.0],["2025-08-20",2.2375,2.2941,2.2186,2.2563,281800.0],["2025-08-21",2.2375,2.2658,2.1997,2.2375,210200.0],["2025-08-22",2.2658,2.3602,2.2469,2.3507,253300.0],["2025-08-25",2.3319,2.3507,2.3224,2.3413,120900.0],["2025-08-26",2.3413,2.3507,2.2941,2.2941,145200.0],["2025-08-27",2.2847,2.4546,2.2752,2.4357,396400.0],["2025-08-28",2.4546,2.4546,2.3507,2.4168,213700.0],["2025-08-29",2.4357,2.4546,2.4168,2.4452,131700.0],["2025-09-02",2.3696,2.4074,2.3507,2.3507,161300.0],["2025-09-03",2.3507,2.3885,2.3224,2.3319,186500.0],["2025-09-04",2.3507,2.3696,2.3035,2.3696,159900.0],["2025-09-05",2.3696,2.3979,2.3035,2.3413,167100.0],["2025-09-08",2.3224,2.3602,2.313,2.3507,175700.0],["2025-09-09",2.3507,2.3696,2.3319,2.3413,138200.0],["2025-09-10",2.3224,2.3319,2.2091,2.228,322400.0],["2025-09-11",2.2186,2.2752,2.143,2.2375,440400.0],["2025-09-12",2.2375,2.3413,2.1997,2.3413,566900.0],["2025-09-15",2.3319,2.4735,2.3319,2.4357,190500.0],["2025-09-16",2.4453,2.4453,2.3587,2.3972,142800.0],["2025-09-17",2.3972,2.4357,2.3394,2.3394,183200.0],["2025-09-18",2.3587,2.4261,2.3394,2.4165,185900.0],["2025-09-19",2.4261,2.4261,2.3779,2.4068,315400.0],["2025-09-22",2.3972,2.4068,2.3298,2.3491,95900.0],["2025-09-23",2.3587,2.3972,2.3298,2.3298,129200.0],["2025-09-24",2.3298,2.3394,2.3106,2.3106,48600.0],["2025-09-25",2.3106,2.3106,2.272,2.272,71300.0],["2025-09-26",2.2817,2.3009,2.2528,2.2913,82700.0],["2025-09-29",2.3009,2.3202,2.2624,2.2624,126100.0],["2025-09-30",2.272,2.3202,2.2335,2.2432,174900.0],["2025-10-01",2.2239,2.2335,2.1469,2.1469,168000.0],["2025-10-02",2.1758,2.2624,2.1758,2.2143,160500.0],["2025-10-03",2.2239,2.2624,2.1661,2.1854,126500.0],["2025-10-06",2.195,2.195,2.1373,2.1469,188900.0],["2025-10-07",2.1469,2.1758,2.118,2.1565,120500.0],["2025-10-08",2.1661,2.2432,2.1565,2.195,171200.0],["2025-10-09",2.195,2.195,2.1276,2.1276,118100.0],["2025-10-10",2.1276,2.1469,2.0506,2.0506,207800.0],["2025-10-13",2.0988,2.1565,2.041,2.041,161200.0],["2025-10-14",2.0314,2.041,1.9929,2.0217,230100.0],["2025-10-15",2.041,2.0506,1.9929,2.0217,184600.0],["2025-10-16",2.0217,2.041,1.9158,1.9158,184000.0],["2025-10-17",1.9158,1.9447,1.9062,1.9158,156700.0],["2025-10-20",1.9158,1.9736,1.9158,1.9447,179500.0],["2025-10-21",1.9447,1.9447,1.8966,1.9062,180300.0],["2025-10-22",1.887,1.9543,1.8773,1.9447,178300.0],["2025-10-23",1.9447,1.9736,1.9255,1.9543,76900.0],["2025-10-24",1.9736,1.9929,1.9158,1.9255,73300.0],["2025-10-27",1.9158,1.964,1.9158,1.9255,84000.0],["2025-10-28",1.9255,1.9929,1.9062,1.9351,169500.0],["2025-10-29",1.9543,2.0602,1.9447,1.9543,156400.0],["2025-10-30",1.964,1.9832,1.9158,1.9255,107900.0],["2025-10-31",1.9255,2.0988,1.9255,1.9929,224600.0],["2025-11-03",1.9832,2.0025,1.9062,1.9158,147000.0],["2025-11-04",1.9062,1.9543,1.9062,1.9062,997000.0],["2025-11-05",2.4165,3.0326,2.2913,2.7438,11379900.0],["2025-11-06",2.7245,2.9363,2.4935,2.7919,1736900.0],["2025-11-07",2.8112,2.8593,2.686,2.7727,549000.0],["2025-11-10",2.8401,2.9074,2.8112,2.8112,566100.0],["2025-11-11",2.8208,2.9267,2.7919,2.8978,442300.0],["2025-11-12",2.8978,2.9267,2.7919,2.8112,349200.0],["2025-11-13",2.8015,2.8497,2.7245,2.7534,440800.0],["2025-11-14",2.6956,2.7534,2.5801,2.7438,382500.0],["2025-11-17",2.7053,2.7727,2.6571,2.6571,466100.0],["2025-11-18",2.6668,2.6764,2.5897,2.609,276100.0],["2025-11-19",2.5994,2.6379,2.4838,2.5031,365800.0],["2025-11-20",2.5705,2.6571,2.4646,2.4742,446000.0],["2025-11-21",2.4646,2.6379,2.4646,2.6186,433300.0],["2025-11-24",2.609,2.6668,2.5897,2.5897,235400.0],["2025-11-25",2.5994,2.6475,2.5897,2.609,199200.0],["2025-11-26",2.5994,2.7438,2.5994,2.7245,367900.0],["2025-11-28",2.7245,2.7245,2.6379,2.6764,152300.0],["2025-12-01",2.7053,2.7438,2.6668,2.7149,279400.0],["2025-12-02",2.7053,2.7342,2.6668,2.6668,260400.0],["2025-12-03",2.7053,2.7053,2.6668,2.686,215100.0],["2025-12-04",2.686,2.7438,2.6475,2.686,186800.0],["2025-12-05",2.6764,2.7149,2.6283,2.6283,342600.0],["2025-12-08",2.7438,2.9267,2.7438,2.8978,735700.0],["2025-12-09",2.8882,3.1192,2.8689,3.1096,481200.0],["2025-12-10",3.1385,3.3118,3.0904,3.1192,988500.0],["2025-12-11",3.1192,3.1481,3.0904,3.1096,304000.0],["2025-12-12",3.1192,3.1289,2.9748,3.0615,357000.0],["2025-12-15",3.0807,3.0904,3.0037,3.0615,258500.0],["2025-12-16",3.1006,3.13,3.0028,3.081,406800.0],["2025-12-17",3.0713,3.1202,3.0615,3.0713,184000.0],["2025-12-18",3.081,3.1006,3.0224,3.0908,146600.0],["2025-12-19",3.0908,3.1495,3.0517,3.1104,294300.0],["2025-12-22",3.1104,3.1593,2.9246,2.9637,192400.0],["2025-12-23",2.9539,3.0028,2.9246,2.9832,237000.0],["2025-12-24",2.9832,3.0321,2.9735,3.0028,94600.0],["2025-12-26",3.0224,3.0224,2.9343,2.9832,161800.0],["2025-12-29",2.9735,2.9735,2.8952,2.9148,191700.0],["2025-12-30",2.8952,2.9246,2.8854,2.8952,191900.0],["2025-12-31",2.905,2.905,2.8561,2.8659,146000.0],["2026-01-02",2.8659,2.9441,2.7778,2.9343,495300.0],["2026-01-05",2.9343,3.0419,2.9343,3.0224,422100.0],["2026-01-06",3.0126,3.0419,2.9735,2.993,191000.0],["2026-01-07",2.9832,2.9832,2.8854,2.9441,199500.0],["2026-01-08",2.9343,3.0419,2.9343,3.0126,155900.0],["2026-01-09",3.0224,3.0517,2.9637,3.0028,177700.0],["2026-01-12",2.9735,3.0615,2.9735,3.0419,209000.0],["2026-01-13",3.0615,3.1104,3.0028,3.0713,129200.0],["2026-01-14",3.081,3.13,3.0615,3.1202,237700.0],["2026-01-15",3.13,3.3158,3.1202,3.2962,403300.0],["2026-01-16",3.2767,3.2962,3.1984,3.1984,205100.0],["2026-01-20",3.13,3.2473,3.13,3.1789,195800.0],["2026-01-21",3.1789,3.2082,3.081,3.1789,290200.0],["2026-01-22",3.1886,3.2669,3.1886,3.2082,243600.0],["2026-01-23",3.218,3.2669,3.0908,3.1006,146800.0],["2026-01-26",3.13,3.2767,3.0908,3.0908,303800.0],["2026-01-27",3.081,3.13,3.0321,3.0713,164900.0],["2026-01-28",3.0713,3.0713,3.0028,3.0224,175100.0],["2026-01-29",3.0224,3.0517,2.9148,2.9735,255600.0],["2026-01-30",2.9539,2.9735,2.8854,2.9441,234500.0],["2026-02-02",2.9343,3.0321,2.9148,2.9832,173900.0],["2026-02-03",2.9735,2.9832,2.8952,2.9735,222900.0],["2026-02-04",2.9735,2.9832,2.8952,2.9246,172100.0],["2026-02-05",2.905,2.905,2.8267,2.8365,310800.0],["2026-02-06",2.8561,2.9343,2.8561,2.8756,149900.0],["2026-02-09",2.8463,3.0321,2.8463,2.9832,213000.0],["2026-02-10",2.993,3.0615,2.9735,3.0224,164200.0],["2026-02-11",3.0517,3.0517,2.9735,2.9832,121100.0],["2026-02-12",3.0126,3.0126,2.8365,2.8561,251900.0],["2026-02-13",2.8561,2.8854,2.8365,2.8463,96800.0],["2026-02-17",2.817,2.8659,2.7876,2.7974,147100.0],["2026-02-18",2.8072,2.8756,2.8072,2.8365,124600.0],["2026-02-19",2.817,2.8952,2.7974,2.8659,357100.0],["2026-02-20",2.8463,2.9343,2.817,2.8952,171800.0],["2026-02-23",2.8463,2.9343,2.8463,2.8952,259500.0],["2026-02-24",2.905,2.9343,2.8854,2.9343,529700.0],["2026-02-25",2.9441,2.9735,2.8756,2.9637,155700.0],["2026-02-26",2.9832,3.13,2.9832,3.1104,237800.0],["2026-02-27",3.1006,3.13,3.0028,3.0321,216000.0],["2026-03-02",2.993,3.0517,2.9735,3.0321,175300.0],["2026-03-03",2.9735,3.0126,2.8756,2.9735,239500.0],["2026-03-04",2.9637,3.0713,2.9637,3.0321,128000.0],["2026-03-05",3.0126,3.0517,2.9148,2.9539,326600.0],["2026-03-06",3.5408,3.5994,3.1789,3.3843,1756400.0],["2026-03-09",3.306,3.3549,3.0419,3.0908,581400.0],["2026-03-10",3.0908,3.1006,2.8854,2.8952,556700.0],["2026-03-11",2.9343,2.9832,2.817,2.8659,763600.0],["2026-03-12",2.8561,3.0126,2.8561,2.9637,688900.0],["2026-03-13",3.0028,3.13,2.905,2.9246,531300.0],["2026-03-16",2.9637,3.0615,2.9343,2.9539,304200.0],["2026-03-17",2.9638,3.2722,2.9638,3.1727,706100.0],["2026-03-18",3.1031,3.1429,3.0036,3.0335,326900.0],["2026-03-19",3.0036,3.0633,2.9837,3.0235,260000.0],["2026-03-20",3.0633,3.0633,2.9738,2.9837,434300.0],["2026-03-23",3.0534,3.1528,3.0235,3.0931,332100.0],["2026-03-24",3.0534,3.1727,3.0534,3.113,317500.0],["2026-03-25",3.1329,3.1329,3.0534,3.0633,175900.0],["2026-03-26",3.0534,3.1031,3.0036,3.0235,225300.0],["2026-03-27",2.9937,3.0633,2.9638,2.9937,227800.0],["2026-03-30",3.0235,3.0732,2.9539,2.9638,342500.0],["2026-03-31",3.0036,3.0235,2.9439,2.9539,308100.0],["2026-04-01",2.9738,2.9937,2.9241,2.9638,265900.0],["2026-04-02",2.9539,3.0434,2.9539,3.0036,224900.0],["2026-04-06",3.0136,3.0434,2.9837,3.0036,368100.0],["2026-04-07",3.0036,3.1528,2.9837,3.1528,512900.0],["2026-04-08",3.2324,3.2523,3.1329,3.1429,233400.0],["2026-04-09",3.1429,3.1926,3.0832,3.1926,289800.0],["2026-04-10",3.2025,3.2125,3.1329,3.1926,190100.0],["2026-04-13",3.2025,3.3119,3.1926,3.2523,594000.0],["2026-04-14",3.2523,3.4213,3.2523,3.3816,176600.0],["2026-04-15",3.3716,3.4412,3.3617,3.4313,240800.0],["2026-04-16",3.4313,3.5109,3.4313,3.5109,375100.0],["2026-04-17",3.491,3.6501,3.491,3.5109,389300.0],["2026-04-20",3.491,3.5606,3.491,3.5407,301200.0],["2026-04-21",3.5506,3.5805,3.4611,3.481,181900.0],["2026-04-22",3.491,3.6004,3.491,3.5606,216700.0],["2026-04-23",3.5606,3.6203,3.5606,3.6203,165500.0],["2026-04-24",3.5805,3.7496,3.5506,3.7297,355700.0],["2026-04-27",3.7396,3.9186,3.7396,3.8291,417600.0],["2026-04-28",3.8888,3.9783,3.8192,3.8192,431500.0],["2026-04-29",3.7893,3.849,3.6899,3.7197,248800.0],["2026-04-30",3.6899,3.8092,3.6899,3.7496,219000.0],["2026-05-01",3.7993,3.8192,3.7496,3.8092,258900.0],["2026-05-04",3.8291,4.028,3.7794,3.7993,960000.0],["2026-05-05",3.8192,3.9883,3.7794,3.9584,5873800.0],["2026-05-06",6.4548,8.3047,6.3355,7.6483,40330300.0],["2026-05-07",7.7676,7.8472,6.5543,6.9123,5773200.0],["2026-05-08",7.0317,7.1212,6.1664,7.1212,3814200.0],["2026-05-11",7.3002,8.8219,7.3002,8.8219,7153200.0],["2026-05-12",8.4837,8.9214,8.066,8.066,3964400.0],["2026-05-13",8.0561,9.2893,7.8671,8.8716,8455700.0],["2026-05-14",8.7523,9.349,8.6528,8.7921,3820000.0],["2026-05-15",8.5733,8.7224,7.7179,7.7875,3160200.0],["2026-05-18",7.8572,8.1854,7.698,7.9566,3113500.0],["2026-05-19",7.7279,8.0561,7.4195,8.0362,3163200.0],["2026-05-20",7.7975,8.1854,7.4593,8.1655,4628900.0],["2026-05-21",8.1257,9.5579,8.0561,9.4485,4827700.0],["2026-05-22",9.3291,10.0651,9.2297,9.7866,3294700.0],["2026-05-26",9.7568,9.7568,8.6926,8.7025,2896600.0],["2026-05-27",8.6827,9.4684,8.6628,9.4684,2830900.0],["2026-05-28",9.3789,9.7369,9.1899,9.3291,2173800.0],["2026-05-29",9.4684,9.4982,8.812,9.0308,2766100.0],["2026-06-01",8.9611,9.4286,8.9114,9.2297,2239900.0],["2026-06-02",9.3689,9.6474,8.9214,8.9611,2705200.0],["2026-06-03",8.9313,8.9512,8.4639,8.5534,1966200.0],["2026-06-04",8.4738,9.1799,8.4738,9.0208,2153900.0],["2026-06-05",8.8716,9.0705,8.5931,8.7224,1672900.0],["2026-06-08",8.7722,9.2496,8.3942,9.0407,2327000.0],["2026-06-09",9.1601,9.2993,8.7224,9.1302,2219500.0],["2026-06-10",9.17,9.6076,8.8915,8.9015,2070700.0],["2026-06-11",8.9512,10.0054,8.8816,9.9259,2042500.0],["2026-06-12",9.9557,9.9955,9.3888,9.6076,1967800.0],["2026-06-15",9.6872,9.7568,9.0208,9.17,2498900.0],["2026-06-16",9.12,9.22,8.76,9.14,1554700.0],["2026-06-17",9.13,9.56,9.13,9.4,1145300.0],["2026-06-18",9.48,9.86,9.32,9.86,1938000.0],["2026-06-22",9.75,9.95,9.53,9.87,1275900.0],["2026-06-23",9.41,10.9,9.41,10.84,3116100.0],["2026-06-24",10.88,11.32,10.7,11.21,1779300.0],["2026-06-25",11.34,11.65,11.0,11.39,1705100.0],["2026-06-26",11.27,12.15,11.19,12.03,4362200.0],["2026-06-29",12.11,13.51,11.96,13.48,3117300.0],["2026-06-30",13.6,13.6,12.72,13.04,2680000.0],["2026-07-01",12.76,13.67,12.52,13.38,2438900.0],["2026-07-02",13.18,13.28,12.43,13.05,2090400.0],["2026-07-06",13.12,13.74,12.58,12.58,1909346.603663],["2026-07-07",12.3,12.57,11.67,11.9,2127574.182478],["2026-07-08",11.9,12.09,11.05,11.71,1964329.002838],["2026-07-09",11.75,12.32,11.75,12.08,1350178.154596],["2026-07-10",12,12.13,11.75,11.76,926206.535478],["2026-07-13",11.72,11.86,10.7,11.14,2173787.576869],["2026-07-14",11.39,11.77,11.355,11.55,1134442.329182],["2026-07-15",11.54,11.615,10.96,11.07,1082339.168244],["2026-07-16",10.9,11.01,10.2501,10.51,1572821.830425],["2026-07-17",10.18,10.79,10.05,10.69,1215429.394416],["2026-07-20",10.85,11.33,10.74,11.03,960884.336693],["2026-07-21",11.18,11.37,10.605,10.85,1740413.16524],["2026-07-22",10.65,10.69,10.3,10.45,1568805.649693],["2026-07-23",10.4,10.63,10.39,10.53,1658689.216305],["2026-07-24",10.69,11.11,10.405,10.68,1161833.754674],["2026-07-27",10.78,11.11,10.5301,11.08,1004870.621933],["2026-07-28",11,11.08,10.51,10.93,1423045.642228],["2026-07-29",11.09,11.63,10.965,11.04,2038091.688352],["2026-07-30",11.29,11.845,11.29,11.62,1646172.436657],["2026-07-31",11.51,11.55,11.01,11.22,1047892.385328],["2026-08-03",11.06,11.6,10.95,11.04,1356798.984181],["2026-08-04",11.32,11.72,11.08,11.63,938883.186256],["2026-08-05",11.55,12.0899,11.47,11.6,1516938.337741],["2026-08-06",11.46,12.08,11.35,11.41,1289746.403221],["2026-08-07",11.58,12.17,11.38,11.97,1736759.221388],["2026-08-10",11.9,11.95,11.24,11.26,603964.232948],["2026-08-11",10.11,10.6,8.605,9.23,7763959.431285],["2026-08-12",9.17,9.43,8.66,9.02,2650645.573907],["2026-08-13",9.16,9.43,8.85,8.88,1929025.459097]]}