{"t":"GTN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-08-30",6.8774,7.3131,6.8774,7.3131,31900.0],["2002-09-03",7.282,7.282,7.0019,7.0019,22600.0],["2002-09-04",6.9708,7.033,6.9397,6.9459,7100.0],["2002-09-05",6.9459,6.9459,6.9459,6.9459,100.0],["2002-09-06",6.9708,6.9832,6.9708,6.9832,1800.0],["2002-09-09",6.977,6.9832,6.9397,6.9832,2700.0],["2002-09-10",6.9708,6.9708,6.8152,6.8152,10100.0],["2002-09-11",6.8152,6.8152,6.703,6.703,4500.0],["2002-09-12",6.7341,6.7341,6.7341,6.7341,2000.0],["2002-09-13",6.703,6.703,6.703,6.703,600.0],["2002-09-16",6.703,6.703,6.703,6.703,0.0],["2002-09-17",6.703,6.703,6.703,6.703,0.0],["2002-09-18",6.703,6.703,6.703,6.703,0.0],["2002-09-19",6.703,6.703,6.703,6.703,0.0],["2002-09-20",6.7341,6.7903,6.7341,6.7903,6000.0],["2002-09-23",6.7965,6.89,6.7965,6.8589,5000.0],["2002-09-24",6.9524,6.9524,6.8277,6.89,12700.0],["2002-09-25",6.8589,6.9524,6.8589,6.9524,7300.0],["2002-09-26",6.9212,6.9212,6.9212,6.9212,700.0],["2002-09-27",6.9212,7.1706,6.8589,7.1706,22100.0],["2002-09-30",7.2018,7.2018,6.7341,6.8277,87000.0],["2002-10-01",6.7965,6.8277,6.6094,6.6094,19500.0],["2002-10-02",6.5783,6.5783,6.4536,6.4536,5000.0],["2002-10-03",6.4536,6.4536,6.3912,6.4161,3600.0],["2002-10-04",6.36,6.36,6.2291,6.2603,8700.0],["2002-10-07",6.2603,6.2665,6.2104,6.2353,2700.0],["2002-10-08",6.173,6.2353,5.3063,5.3624,77300.0],["2002-10-09",5.3936,5.3936,5.113,5.113,43200.0],["2002-10-10",5.113,5.113,4.9571,5.113,45000.0],["2002-10-11",5.113,5.3624,5.0506,5.3561,60200.0],["2002-10-14",5.3624,5.618,5.3437,5.618,72500.0],["2002-10-15",5.6741,5.8612,5.4247,5.4247,231500.0],["2002-10-16",5.2688,5.2751,5.1566,5.1628,204800.0],["2002-10-17",5.1753,5.2501,5.1441,5.1566,6318400.0],["2002-10-18",5.1628,5.2252,5.1441,5.1441,517900.0],["2002-10-21",5.1628,5.2003,5.1441,5.1566,174500.0],["2002-10-22",5.1566,5.1753,5.1441,5.1691,324500.0],["2002-10-23",5.194,5.2938,5.1878,5.2252,869900.0],["2002-10-24",5.2688,5.3499,5.2065,5.325,282600.0],["2002-10-25",5.2876,5.5806,5.2377,5.5432,648400.0],["2002-10-28",5.618,5.7988,5.1441,5.1441,811100.0],["2002-10-29",5.2065,5.2938,5.1753,5.1878,431500.0],["2002-10-30",5.219,5.4247,5.2065,5.4123,442100.0],["2002-10-31",5.4123,5.5494,5.406,5.5183,278900.0],["2002-11-01",5.4871,5.5183,5.4372,5.4933,152600.0],["2002-11-04",5.4871,5.4871,5.2501,5.2751,124000.0],["2002-11-05",5.2876,5.2938,5.1878,5.2377,174000.0],["2002-11-06",5.2688,5.3624,5.2065,5.2377,243800.0],["2002-11-07",5.2439,5.2751,5.2065,5.2377,109700.0],["2002-11-08",5.2252,5.2688,5.1441,5.1753,539100.0],["2002-11-11",5.1753,5.3,5.1628,5.2688,264800.0],["2002-11-12",5.5183,5.5183,5.2688,5.3873,537200.0],["2002-11-13",5.3624,5.3686,5.3,5.3624,409100.0],["2002-11-14",5.4247,5.4559,5.3936,5.4559,119100.0],["2002-11-15",5.3936,5.7053,5.3748,5.6118,148200.0],["2002-11-18",5.643,5.7303,5.6118,5.6866,262700.0],["2002-11-19",5.7178,5.7677,5.6118,5.7365,71200.0],["2002-11-20",5.749,5.9423,5.7116,5.83,392900.0],["2002-11-21",5.83,5.9547,5.7988,5.8924,187500.0],["2002-11-22",5.8924,6.3663,5.8924,6.1854,239900.0],["2002-11-25",6.1605,6.3538,6.0483,6.2977,148800.0],["2002-11-26",6.3226,6.4037,6.1854,6.4037,133200.0],["2002-11-27",6.3912,6.3912,6.2852,6.3288,612900.0],["2002-11-29",6.3288,6.36,6.2665,6.3101,102800.0],["2002-12-02",6.3101,6.4161,6.2478,6.2665,227100.0],["2002-12-03",6.2353,6.2353,6.1106,6.1293,140000.0],["2002-12-04",6.1418,6.2416,5.9236,6.1106,173900.0],["2002-12-05",6.1231,6.1667,6.0794,6.1169,184100.0],["2002-12-06",6.1168,6.4536,6.0545,6.3725,136500.0],["2002-12-09",6.3476,6.3476,6.173,6.254,145700.0],["2002-12-10",6.2353,6.3413,6.1605,6.3413,63500.0],["2002-12-11",6.2913,6.3101,6.1976,6.2476,36700.0],["2002-12-12",6.2476,6.2476,6.0914,6.0914,358100.0],["2002-12-13",6.0914,6.0977,6.0727,6.0789,11900.0],["2002-12-16",6.0789,6.0914,5.9977,6.0227,70500.0],["2002-12-17",5.9977,6.0477,5.9352,5.9852,112400.0],["2002-12-18",5.954,5.9977,5.904,5.9352,484000.0],["2002-12-19",5.9352,5.9977,5.9165,5.9665,133000.0],["2002-12-20",5.9665,6.1789,5.9352,6.1102,116100.0],["2002-12-23",6.0914,6.2476,6.0914,6.2476,63300.0],["2002-12-24",6.2164,6.2476,6.1851,6.2351,141000.0],["2002-12-26",6.2476,6.2476,6.1227,6.2101,46200.0],["2002-12-27",6.2164,6.2164,6.0914,6.1664,188900.0],["2002-12-30",6.1976,6.2289,5.9977,6.0289,312600.0],["2002-12-31",6.0164,6.1102,6.0164,6.0914,324900.0],["2003-01-02",6.1227,6.1227,5.9415,5.9977,141700.0],["2003-01-03",5.9977,6.0914,5.9977,6.0602,89600.0],["2003-01-06",6.0602,6.0914,6.0414,6.0914,78800.0],["2003-01-07",6.0914,6.1039,6.0789,6.0914,177900.0],["2003-01-08",6.0914,6.1851,6.0914,6.1039,177200.0],["2003-01-09",6.1227,6.1726,6.1164,6.1227,174100.0],["2003-01-10",6.1539,6.2164,6.1227,6.1851,53900.0],["2003-01-13",6.2164,6.2164,6.1476,6.1851,40200.0],["2003-01-14",6.1851,6.1976,6.1539,6.1664,46500.0],["2003-01-15",6.1664,6.4225,6.1664,6.3726,188100.0],["2003-01-16",6.3601,6.3601,6.2976,6.3101,94000.0],["2003-01-17",6.2788,6.3351,6.2726,6.3351,98200.0],["2003-01-21",6.3413,6.3601,6.3101,6.3413,147800.0],["2003-01-22",6.3351,6.3975,6.2976,6.3538,196700.0],["2003-01-23",6.3413,6.3538,6.1851,6.3538,17100.0],["2003-01-24",6.3538,6.4038,6.2976,6.4038,171600.0],["2003-01-27",6.4038,6.4038,6.3101,6.3601,53600.0],["2003-01-28",6.3476,6.3913,6.3101,6.3601,55800.0],["2003-01-29",6.3101,6.3913,6.3101,6.3788,43700.0],["2003-01-30",6.3788,6.3788,6.1601,6.2351,77600.0],["2003-01-31",6.2476,6.2976,6.2039,6.2788,24800.0],["2003-02-03",6.2476,6.2976,6.2164,6.2601,43400.0],["2003-02-04",6.2539,6.2788,6.2351,6.2351,21400.0],["2003-02-05",6.2476,6.2913,6.1539,6.1914,42700.0],["2003-02-06",6.2101,6.2101,6.0352,6.0789,40300.0],["2003-02-07",6.1102,6.1227,6.0664,6.1102,9000.0],["2003-02-10",6.0977,6.1539,6.0602,6.1039,46600.0],["2003-02-11",6.0727,6.0727,5.779,5.9165,71000.0],["2003-02-12",5.8852,5.9227,5.8103,5.8103,87800.0],["2003-02-13",5.8103,5.8103,5.5604,5.7166,91400.0],["2003-02-14",5.7166,5.8228,5.7166,5.8103,36300.0],["2003-02-18",5.8165,5.9665,5.8165,5.9665,62500.0],["2003-02-19",5.9665,6.0477,5.9352,5.9352,73400.0],["2003-02-20",5.929,5.9977,5.8977,5.9665,48100.0],["2003-02-21",5.954,5.9665,5.904,5.9415,70000.0],["2003-02-24",5.9415,5.9977,5.8415,5.8415,78500.0],["2003-02-25",5.8415,5.8977,5.7478,5.8727,308900.0],["2003-02-26",5.8603,5.8727,5.8103,5.8353,24700.0],["2003-02-27",5.8915,5.9477,5.8727,5.9352,136400.0],["2003-02-28",5.9352,6.0602,5.9227,6.0227,30800.0],["2003-03-03",6.0602,6.0602,5.8727,5.8727,91000.0],["2003-03-04",5.8727,5.929,5.8103,5.8852,36300.0],["2003-03-05",5.8852,5.8852,5.7478,5.754,101200.0],["2003-03-06",5.779,5.779,5.6853,5.7041,119700.0],["2003-03-07",5.5479,5.7353,5.5479,5.7166,120900.0],["2003-03-10",5.6541,5.6728,5.6166,5.6728,39600.0],["2003-03-11",5.6416,5.6853,5.5729,5.5916,89500.0],["2003-03-12",5.6041,5.6354,5.4789,5.5478,66500.0],["2003-03-13",5.5478,5.6354,5.5102,5.5728,88400.0],["2003-03-14",5.5353,5.6104,5.4789,5.5728,165300.0],["2003-03-17",5.554,5.6354,5.5102,5.5353,157300.0],["2003-03-18",5.529,5.5415,5.4288,5.4539,66300.0],["2003-03-19",5.4789,5.5415,5.4351,5.529,77000.0],["2003-03-20",5.5102,5.817,5.5102,5.817,65800.0],["2003-03-21",5.792,5.9172,5.6981,5.9172,154300.0],["2003-03-24",5.8859,5.8922,5.7607,5.7607,54100.0],["2003-03-25",5.7294,5.9047,5.6354,5.8546,279700.0],["2003-03-26",5.8233,5.8233,5.3975,5.4852,115200.0],["2003-03-27",5.4476,5.7795,5.4476,5.7419,118300.0],["2003-03-28",5.6793,5.7795,5.6229,5.6354,298000.0],["2003-03-31",5.6167,5.6855,5.6167,5.6354,87600.0],["2003-04-01",5.6354,5.7857,5.6292,5.7294,129200.0],["2003-04-02",5.7294,5.7607,5.7106,5.7419,60200.0],["2003-04-03",5.7607,5.7607,5.7106,5.7231,29800.0],["2003-04-04",5.7356,5.7481,5.6793,5.7106,32800.0],["2003-04-07",5.7106,5.792,5.6981,5.7481,163000.0],["2003-04-08",5.7481,5.7481,5.6354,5.648,163200.0],["2003-04-09",5.6354,5.6667,5.6292,5.6354,309100.0],["2003-04-10",5.6793,5.7294,5.5791,5.6667,117100.0],["2003-04-11",5.6605,5.7481,5.6542,5.7043,556900.0],["2003-04-14",5.6855,5.6981,5.6417,5.6542,34400.0],["2003-04-15",5.6542,5.7607,5.6354,5.7356,177800.0],["2003-04-16",5.7544,5.9423,5.7294,5.8859,473300.0],["2003-04-17",5.8859,6.1301,5.8546,6.0737,54800.0],["2003-04-21",6.1364,6.2303,6.1364,6.1927,116700.0],["2003-04-22",6.199,6.3806,6.1176,6.2804,52200.0],["2003-04-23",6.2866,6.4995,6.2616,6.4494,66700.0],["2003-04-24",6.4181,6.5183,6.343,6.4494,38900.0],["2003-04-25",6.3868,6.4056,6.2741,6.343,29100.0],["2003-04-28",6.3242,6.8251,6.3242,6.6373,125100.0],["2003-04-29",6.6373,6.8377,6.6373,6.7938,183200.0],["2003-04-30",6.8001,6.9817,6.7625,6.9191,102000.0],["2003-05-01",6.8564,6.9191,6.7938,6.9191,91100.0],["2003-05-02",6.9191,7.2008,6.8878,7.1445,83600.0],["2003-05-05",7.1069,7.1821,6.9942,7.0443,61600.0],["2003-05-06",7.0443,7.1257,7.013,7.0819,43600.0],["2003-05-07",7.0819,7.5139,7.0756,7.1758,106900.0],["2003-05-08",7.1382,7.1382,7.013,7.0255,12000.0],["2003-05-09",6.9817,7.2321,6.8878,6.8878,107200.0],["2003-05-12",6.8251,7.1382,6.8251,7.1257,55300.0],["2003-05-13",7.2134,7.3949,7.1382,7.2321,91900.0],["2003-05-14",7.2384,7.6705,7.2384,7.4951,141000.0],["2003-05-15",7.5139,7.564,7.445,7.4826,192900.0],["2003-05-16",7.5452,7.7143,7.4513,7.7143,253800.0],["2003-05-19",7.6078,7.683,7.5765,7.6141,114200.0],["2003-05-20",7.7018,7.7018,7.4513,7.4826,117000.0],["2003-05-21",7.4513,7.564,7.4263,7.5452,105400.0],["2003-05-22",7.5139,7.5139,7.3574,7.4263,174100.0],["2003-05-23",7.4263,7.4826,7.2635,7.301,168700.0],["2003-05-27",7.301,7.5765,7.2384,7.5577,142500.0],["2003-05-28",7.5577,7.5577,7.3323,7.4889,149000.0],["2003-05-29",7.5077,7.6892,7.3636,7.6767,117100.0],["2003-05-30",7.7018,8.0148,7.6204,8.0148,169300.0],["2003-06-02",7.8583,8.1463,7.827,8.1401,234200.0],["2003-06-03",8.1338,8.1526,8.0775,8.1276,124000.0],["2003-06-04",7.9209,8.1401,7.9209,8.0962,150800.0],["2003-06-05",8.0336,8.1401,7.9835,8.0837,107600.0],["2003-06-06",8.1463,8.2027,7.9835,8.0336,87500.0],["2003-06-09",8.0962,8.0962,7.8583,8.0775,107700.0],["2003-06-10",8.0837,8.1338,7.9835,8.0148,86700.0],["2003-06-11",8.0462,8.0587,7.9082,7.9647,80400.0],["2003-06-12",7.9647,8.0211,7.9647,7.996,77200.0],["2003-06-13",8.0274,8.065,7.996,7.996,53000.0],["2003-06-16",7.996,8.3096,7.996,8.1465,263100.0],["2003-06-17",8.1779,8.3911,8.1654,8.341,156100.0],["2003-06-18",8.2469,8.2782,7.9898,8.0211,185700.0],["2003-06-19",8.0211,8.1403,7.8518,7.9709,154900.0],["2003-06-20",8.0023,8.0462,7.6197,7.6825,219600.0],["2003-06-23",7.6825,7.8769,7.5633,7.8204,149300.0],["2003-06-24",7.8267,7.8392,7.6511,7.7891,137200.0],["2003-06-25",7.764,7.8894,7.7138,7.8267,143300.0],["2003-06-26",7.8079,7.9145,7.7765,7.8643,108400.0],["2003-06-27",7.9333,7.9333,7.6448,7.6636,125600.0],["2003-06-30",7.7452,7.8016,7.5006,7.7765,1714600.0],["2003-07-01",7.7953,7.8079,7.6072,7.8079,345700.0],["2003-07-02",7.8706,7.9647,7.7765,7.9647,303900.0],["2003-07-03",7.9647,7.9647,7.8016,7.8706,93000.0],["2003-07-07",7.9333,8.0023,7.8392,7.9647,274200.0],["2003-07-08",7.9584,8.0211,7.9333,7.9459,284600.0],["2003-07-09",7.9396,8.0086,7.9082,7.9584,701700.0],["2003-07-10",7.9647,8.1277,7.902,8.1277,296400.0],["2003-07-11",8.0901,8.2657,8.0525,8.2155,111200.0],["2003-07-14",8.2218,8.8427,8.2155,8.7361,280900.0],["2003-07-15",8.78,8.78,8.4099,8.5918,87700.0],["2003-07-16",8.6106,8.6545,8.5479,8.5667,32000.0],["2003-07-17",8.5667,8.5667,8.2845,8.3096,109700.0],["2003-07-18",8.341,8.341,8.2155,8.2908,45900.0],["2003-07-21",8.2281,8.2281,8.0713,8.0713,96400.0],["2003-07-22",8.1215,8.2532,8.1089,8.1842,112900.0],["2003-07-23",8.2155,8.2845,8.1591,8.2845,95500.0],["2003-07-24",8.341,8.366,8.1215,8.2406,47200.0],["2003-07-25",8.2657,8.3096,8.1654,8.272,34100.0],["2003-07-28",8.2469,8.4037,8.2406,8.3911,57100.0],["2003-07-29",8.435,8.4664,8.3096,8.4664,101500.0],["2003-07-30",8.5291,8.5291,8.0274,8.0776,163000.0],["2003-07-31",8.1403,8.2469,7.996,8.0838,88000.0],["2003-08-01",8.0587,8.4162,7.8392,8.3472,95600.0],["2003-08-04",8.4037,8.4915,8.1528,8.435,56000.0],["2003-08-05",8.3723,8.4601,8.3096,8.3096,148200.0],["2003-08-06",8.3096,8.4037,8.1528,8.1528,52900.0],["2003-08-07",8.1215,8.2155,7.9647,8.1026,37500.0],["2003-08-08",8.1528,8.203,8.0587,8.1089,30100.0],["2003-08-11",8.1528,8.2782,8.1277,8.2469,41500.0],["2003-08-12",8.2469,8.4037,8.2469,8.3723,42700.0],["2003-08-13",8.4037,8.4225,8.2343,8.2343,17600.0],["2003-08-14",8.2782,8.2782,8.0776,8.2155,70700.0],["2003-08-15",8.2469,8.2908,8.2406,8.2594,25800.0],["2003-08-18",8.2782,8.4664,8.272,8.4664,100500.0],["2003-08-19",8.5291,8.78,8.4664,8.78,78600.0],["2003-08-20",8.7925,9.3444,8.4977,8.6044,329600.0],["2003-08-21",8.6232,8.7047,8.1528,8.2155,3047500.0],["2003-08-22",8.2782,8.2782,7.8392,8.0274,272500.0],["2003-08-25",7.8392,8.0274,7.8016,7.996,255500.0],["2003-08-26",7.996,8.0211,7.927,7.9584,154800.0],["2003-08-27",7.9772,8.2657,7.9333,8.1403,164800.0],["2003-08-28",8.1403,8.3598,7.9647,8.2782,92100.0],["2003-08-29",8.341,8.435,8.3096,8.341,138600.0],["2003-09-02",8.2782,8.4099,8.1528,8.366,233300.0],["2003-09-03",8.4037,8.4664,8.341,8.3786,185000.0],["2003-09-04",8.4037,8.4099,8.2971,8.3221,250300.0],["2003-09-05",8.341,8.341,8.1904,8.2155,61200.0],["2003-09-08",8.2155,8.3159,8.1528,8.2155,98700.0],["2003-09-09",8.1842,8.3535,8.1842,8.2343,193000.0],["2003-09-10",8.1904,8.2155,7.996,8.1528,130700.0],["2003-09-11",8.2156,8.2407,8.1403,8.1905,446800.0],["2003-09-12",8.1905,8.2219,8.0084,8.1528,62100.0],["2003-09-15",8.2156,8.2533,7.9769,7.9832,183400.0],["2003-09-16",8.0021,8.09,7.9455,7.9455,81700.0],["2003-09-17",7.9895,8.0272,7.8136,7.8764,107600.0],["2003-09-18",7.8827,7.9581,7.7508,7.8953,203800.0],["2003-09-19",7.8513,7.8702,7.7885,7.7885,108400.0],["2003-09-22",7.7571,7.7571,7.5561,7.6629,115500.0],["2003-09-23",7.6629,7.6817,7.4745,7.4996,191000.0],["2003-09-24",7.5121,7.5121,7.0662,7.2735,344700.0],["2003-09-25",7.286,7.374,6.928,6.9406,580000.0],["2003-09-26",6.9594,6.9845,6.6265,6.6328,698800.0],["2003-09-29",6.6893,7.2232,6.6893,7.2232,1624600.0],["2003-09-30",7.286,7.5059,7.0536,7.3363,433300.0],["2003-10-01",7.3677,7.5687,7.3677,7.5436,386300.0],["2003-10-02",7.5687,7.6817,7.5498,7.6001,181900.0],["2003-10-03",7.6943,7.776,7.6378,7.688,176000.0],["2003-10-06",7.688,7.7885,7.5812,7.6755,84100.0],["2003-10-07",7.6629,7.8576,7.6629,7.6943,209500.0],["2003-10-08",7.7131,7.7571,7.5561,7.5561,112800.0],["2003-10-09",7.5561,7.7571,7.3426,7.4117,328700.0],["2003-10-10",7.4745,7.5624,7.374,7.5624,80300.0],["2003-10-13",7.6252,7.776,7.6252,7.7069,124700.0],["2003-10-14",7.7069,7.8011,7.6315,7.7383,170000.0],["2003-10-15",7.7571,7.845,7.6315,7.6315,144700.0],["2003-10-16",7.6629,7.6943,7.6001,7.6001,89400.0],["2003-10-17",7.6629,7.7571,7.6629,7.6755,118900.0],["2003-10-20",7.7257,7.7571,7.5059,7.6441,120700.0],["2003-10-21",7.6629,7.688,7.5373,7.6252,154800.0],["2003-10-22",7.6001,7.6126,7.4054,7.4117,96700.0],["2003-10-23",7.3802,7.3928,7.129,7.2986,136000.0],["2003-10-24",7.2735,7.4117,7.2107,7.4117,179400.0],["2003-10-27",7.4556,7.6629,7.4556,7.6629,163100.0],["2003-10-28",7.7006,7.9267,7.6503,7.8639,136200.0],["2003-10-29",7.9016,8.0335,7.7257,8.0272,120000.0],["2003-10-30",8.0774,8.1654,7.9204,8.0523,128200.0],["2003-10-31",8.0398,8.0586,7.7885,7.9895,273200.0],["2003-11-03",8.0083,8.2407,8.0083,8.2345,133600.0],["2003-11-04",8.2156,8.3538,8.1968,8.3224,119200.0],["2003-11-05",8.3538,8.3538,8.1717,8.2408,110100.0],["2003-11-06",8.2659,8.4983,8.2596,8.4983,110800.0],["2003-11-07",8.5234,8.5862,8.3664,8.3789,88100.0],["2003-11-10",8.4417,8.4857,8.3287,8.3287,118900.0],["2003-11-11",8.3412,8.3852,8.2219,8.291,83200.0],["2003-11-12",8.3538,8.5925,8.291,8.5422,91300.0],["2003-11-13",8.5422,8.5422,8.2847,8.3412,41600.0],["2003-11-14",8.3789,8.4669,8.0963,8.0963,42300.0],["2003-11-17",8.0335,8.0335,7.776,7.8011,207200.0],["2003-11-18",7.8199,7.9141,7.6943,7.7445,256400.0],["2003-11-19",7.776,8.0272,7.7257,7.8513,158600.0],["2003-11-20",8.0398,8.0649,7.7885,7.8764,124500.0],["2003-11-21",7.9393,8.0837,7.9267,7.9707,61200.0],["2003-11-24",8.0335,8.3224,7.9769,8.0963,224900.0],["2003-11-25",8.0963,8.2282,7.9958,8.0398,110500.0],["2003-11-26",8.1026,8.1528,8.0146,8.0398,144800.0],["2003-11-28",8.0837,8.1779,8.0774,8.1403,24300.0],["2003-12-01",8.1968,8.1968,8.09,8.1151,104800.0],["2003-12-02",8.1654,8.1968,8.1088,8.1403,588200.0],["2003-12-03",8.1779,8.1905,8.1465,8.1717,382700.0],["2003-12-04",8.1654,8.1905,7.8639,8.1779,199400.0],["2003-12-05",8.1968,8.2784,8.1654,8.2596,379000.0],["2003-12-08",8.2282,8.4606,8.2282,8.4417,448300.0],["2003-12-09",8.4103,8.4794,8.3475,8.4731,194900.0],["2003-12-10",8.4417,8.7118,8.3852,8.7118,253800.0],["2003-12-11",8.6678,9.0578,8.6175,9.0452,551700.0],["2003-12-12",9.0578,9.2842,8.9823,9.2339,235800.0],["2003-12-15",9.2968,9.3031,8.9634,9.0012,142100.0],["2003-12-16",9.1081,9.2905,8.9131,9.1962,186400.0],["2003-12-17",9.2465,9.3849,9.1333,9.3723,332300.0],["2003-12-18",9.3912,9.6176,9.3786,9.4981,422000.0],["2003-12-19",9.5107,9.561,9.4037,9.5107,114300.0],["2003-12-22",9.517,9.5295,9.4289,9.4792,189600.0],["2003-12-23",9.5233,9.5736,9.41,9.5736,219600.0],["2003-12-24",9.4666,9.4666,9.4037,9.4037,37500.0],["2003-12-26",9.4352,9.5044,9.4037,9.4792,28400.0],["2003-12-29",9.5484,9.8126,9.5484,9.7371,123600.0],["2003-12-30",9.7497,9.9132,9.6994,9.8441,71500.0],["2003-12-31",9.8881,9.9007,9.5107,9.5107,68500.0],["2004-01-02",9.3723,9.7497,9.3723,9.5924,210700.0],["2004-01-05",9.561,9.6805,9.4604,9.5295,159800.0],["2004-01-06",9.5233,9.8755,9.4981,9.8,167600.0],["2004-01-07",9.907,9.9384,9.5862,9.6616,394800.0],["2004-01-08",9.6994,10.0013,9.6868,9.907,368200.0],["2004-01-09",9.7812,9.907,9.6805,9.6931,190500.0],["2004-01-12",9.7371,9.8189,9.6805,9.7308,63500.0],["2004-01-13",9.6994,9.6994,9.3912,9.4037,390400.0],["2004-01-14",9.3408,9.3975,9.1521,9.171,254400.0],["2004-01-15",9.2339,9.4163,9.1521,9.4163,256600.0],["2004-01-16",9.5421,9.6931,9.5107,9.5547,122900.0],["2004-01-20",9.6239,10.1271,9.4981,10.1271,159700.0],["2004-01-21",10.2026,10.2026,9.8441,9.8441,400500.0],["2004-01-22",9.8755,9.9636,9.7497,9.8063,135600.0],["2004-01-23",9.8063,9.8441,9.6994,9.7497,78500.0],["2004-01-26",9.7308,9.7497,9.5924,9.7497,74600.0],["2004-01-27",9.7623,9.7686,9.6365,9.7371,63200.0],["2004-01-28",9.7497,9.7497,9.215,9.2591,66400.0],["2004-01-29",9.2654,9.3849,9.171,9.2276,53200.0],["2004-01-30",9.2465,9.3597,9.0578,9.0641,286100.0],["2004-02-02",9.1207,9.1521,8.9068,9.0326,132400.0],["2004-02-03",9.0829,9.1207,8.9383,8.9886,136000.0],["2004-02-04",8.932,8.932,8.6804,8.7118,615500.0],["2004-02-05",8.7433,8.8376,8.693,8.8062,125700.0],["2004-02-06",8.8062,9.2591,8.8062,9.2213,92700.0],["2004-02-09",9.4037,9.4037,9.2779,9.3597,77000.0],["2004-02-10",9.3975,9.5799,9.3597,9.561,232200.0],["2004-02-11",9.561,9.6553,9.5044,9.6239,170500.0],["2004-02-12",9.7183,9.7183,9.4541,9.4604,163500.0],["2004-02-13",9.561,9.5924,9.2779,9.3786,100200.0],["2004-02-17",9.3597,9.5484,9.3597,9.5295,61500.0],["2004-02-18",9.5925,9.5925,9.4666,9.4666,151100.0],["2004-02-19",9.517,9.6365,9.1396,9.2025,112500.0],["2004-02-20",9.2654,9.2905,8.9383,9.2088,61500.0],["2004-02-23",9.2465,9.2465,9.0075,9.0641,146600.0],["2004-02-24",9.0326,9.2339,9.02,9.1333,58100.0],["2004-02-25",9.2465,9.2528,8.9005,9.0515,102300.0],["2004-02-26",9.0263,9.0955,8.7433,8.7622,179800.0],["2004-02-27",8.7936,8.8691,8.7622,8.8062,104300.0],["2004-03-01",8.8439,8.9823,8.8251,8.9509,189900.0],["2004-03-02",8.932,8.9446,8.8817,8.9257,238700.0],["2004-03-03",8.8628,8.8628,8.5231,8.5546,242400.0],["2004-03-04",8.5735,8.7055,8.5043,8.6426,128900.0],["2004-03-05",8.7055,8.8313,8.6489,8.7999,263000.0],["2004-03-08",8.7747,9.1207,8.7433,8.932,314600.0],["2004-03-09",8.9634,9.127,8.8754,9.1018,254200.0],["2004-03-10",9.0892,9.3283,9.0263,9.1836,191900.0],["2004-03-11",9.1521,9.2277,9.0512,9.1269,126100.0],["2004-03-12",9.1332,9.2907,9.108,9.2907,178700.0],["2004-03-15",9.2907,9.2907,8.9693,9.0764,134100.0],["2004-03-16",9.0575,9.2151,9.0449,9.1899,119700.0],["2004-03-17",9.108,9.3223,9.0827,9.2592,129900.0],["2004-03-18",9.0449,9.2466,9.0449,9.1521,68600.0],["2004-03-19",9.234,9.3223,9.1395,9.1773,65000.0],["2004-03-22",9.1395,9.1395,8.9504,9.0008,120100.0],["2004-03-23",9.0764,9.1395,8.963,9.026,339500.0],["2004-03-24",9.0386,9.0386,8.9252,8.9756,255000.0],["2004-03-25",9.0386,9.0449,8.9819,9.0134,155800.0],["2004-03-26",8.9882,9.0449,8.8747,8.9756,386900.0],["2004-03-29",9.0386,9.0386,8.963,9.0134,148300.0],["2004-03-30",9.0134,9.1269,8.9504,9.0764,401300.0],["2004-03-31",9.2025,9.2781,9.089,9.2151,132100.0],["2004-04-01",9.2466,9.4924,9.234,9.4861,194400.0],["2004-04-02",9.5177,9.8832,9.5177,9.8643,216800.0],["2004-04-05",9.8706,9.8706,9.7067,9.7698,115200.0],["2004-04-06",9.6752,9.8643,9.6752,9.7887,164300.0],["2004-04-07",9.6941,9.9147,9.6689,9.8328,194200.0],["2004-04-08",9.8643,10.0219,9.8454,9.94,80400.0],["2004-04-12",9.9463,10.1795,9.9463,10.0786,86600.0],["2004-04-13",10.0786,10.1417,9.9589,10.0282,125800.0],["2004-04-14",10.0093,10.1038,9.8832,9.9526,144500.0],["2004-04-15",9.9084,9.9463,9.6878,9.7194,89700.0],["2004-04-16",9.7824,9.7824,9.65,9.6878,125500.0],["2004-04-19",9.6815,9.7004,9.6122,9.6437,231300.0],["2004-04-20",9.6626,10.0471,9.6437,9.7257,331300.0],["2004-04-21",9.7446,9.7824,9.5366,9.7698,159300.0],["2004-04-22",9.7194,10.148,9.7194,9.9841,68700.0],["2004-04-23",10.0282,10.1164,9.8328,10.0093,81600.0],["2004-04-26",9.9904,10.1921,9.9904,10.0408,78500.0],["2004-04-27",10.0471,10.2047,9.9715,10.003,113300.0],["2004-04-28",9.8769,9.8769,9.6878,9.7194,104600.0],["2004-04-29",9.7572,9.7572,9.5492,9.5744,122300.0],["2004-04-30",9.6122,9.6374,9.3412,9.3412,126700.0],["2004-05-03",9.3286,9.505,9.3286,9.4672,108900.0],["2004-05-04",9.5303,9.7572,9.5303,9.6311,89000.0],["2004-05-05",9.6311,9.6437,9.4168,9.4861,60500.0],["2004-05-06",9.4798,9.5744,9.2592,9.4609,53500.0],["2004-05-07",9.4294,9.5492,9.1206,9.1206,265400.0],["2004-05-10",9.0764,9.171,8.8621,8.881,88200.0],["2004-05-11",9.0008,9.0071,8.818,8.8243,153700.0],["2004-05-12",8.8558,8.8684,8.6541,8.8243,159300.0],["2004-05-13",8.8369,8.9,8.7046,8.818,106100.0],["2004-05-14",8.7613,8.9,8.7613,8.7928,223100.0],["2004-05-17",8.7928,8.8621,8.5848,8.7361,78500.0],["2004-05-18",8.7991,8.8747,8.7424,8.8306,74800.0],["2004-05-19",8.8873,9.026,8.7613,8.7676,300600.0],["2004-05-20",8.7676,8.8432,8.7298,8.7676,117900.0],["2004-05-21",8.8243,8.8558,8.7613,8.8369,253400.0],["2004-05-24",8.8684,8.9126,8.8117,8.8243,192600.0],["2004-05-25",8.8558,8.963,8.8243,8.9063,348500.0],["2004-05-26",8.9063,9.0575,8.8873,8.9819,117600.0],["2004-05-27",8.9819,8.9819,8.9189,8.9693,57500.0],["2004-05-28",8.9567,9.0386,8.8621,8.881,92500.0],["2004-06-01",8.8684,8.9504,8.8558,8.9504,60700.0],["2004-06-02",8.9819,8.9819,8.8747,8.881,48000.0],["2004-06-03",8.9,8.9378,8.8243,8.8243,45600.0],["2004-06-04",8.8621,9.0134,8.8243,8.8937,61700.0],["2004-06-07",9.0134,9.0449,8.9819,9.0134,126100.0],["2004-06-08",9.0323,9.0512,8.9882,9.0134,55600.0],["2004-06-09",9.0449,9.0449,8.8558,8.8684,50900.0],["2004-06-10",8.8369,8.9252,8.8369,8.8873,93200.0],["2004-06-14",8.8431,8.9063,8.8431,8.8431,105900.0],["2004-06-15",8.8747,9.1337,8.8747,9.0263,156700.0],["2004-06-16",9.0516,9.2032,9.02,9.0326,64400.0],["2004-06-17",9.0516,9.1274,8.9252,9.0453,41600.0],["2004-06-18",9.0516,9.0958,8.9126,8.9126,102100.0],["2004-06-21",8.9758,8.9758,8.8115,8.8431,133200.0],["2004-06-22",8.8747,8.9758,8.7484,8.9442,331800.0],["2004-06-23",8.9442,8.9695,8.8179,8.9252,184500.0],["2004-06-24",8.9252,9.001,8.8937,8.8937,139400.0],["2004-06-25",8.8431,8.9316,8.78,8.8431,324500.0],["2004-06-28",8.8747,8.8937,8.8179,8.8242,77000.0],["2004-06-29",8.7673,8.8431,8.7673,8.8431,108600.0],["2004-06-30",8.8431,8.8747,8.7421,8.7736,168400.0],["2004-07-01",8.8115,8.8115,8.3125,8.3504,331900.0],["2004-07-02",8.3378,8.4136,8.2746,8.2999,363500.0],["2004-07-06",8.3062,8.3062,7.8957,8.1167,440700.0],["2004-07-07",8.1357,8.1799,7.9272,8.0725,588400.0],["2004-07-08",8.0472,8.0472,7.8641,7.8641,344100.0],["2004-07-09",7.8641,8.0536,7.8641,7.9904,256900.0],["2004-07-12",8.003,8.0473,7.8704,8.0094,22000.0],["2004-07-13",8.0346,8.0599,7.9336,8.0283,40200.0],["2004-07-14",8.0093,8.0472,7.8135,7.8514,56800.0],["2004-07-15",7.8957,7.9272,7.8009,7.8325,48200.0],["2004-07-16",7.8325,7.9841,7.7062,7.7125,261800.0],["2004-07-19",7.7756,7.8514,7.6746,7.8009,51800.0],["2004-07-20",7.8325,7.8957,7.7504,7.8957,45000.0],["2004-07-21",7.9336,7.9336,7.6304,7.6304,74600.0],["2004-07-22",7.5925,7.7314,7.4598,7.6872,78700.0],["2004-07-23",7.6872,7.6872,7.5482,7.6114,55400.0],["2004-07-26",7.5798,7.6619,7.4977,7.4977,70800.0],["2004-07-27",7.4977,7.7062,7.4977,7.6935,36900.0],["2004-07-28",7.6304,7.6746,7.384,7.5609,69300.0],["2004-07-29",7.5356,7.7441,7.5356,7.6304,174500.0],["2004-07-30",7.643,7.643,7.4219,7.5293,51100.0],["2004-08-02",7.4977,7.5988,7.4598,7.4977,101300.0],["2004-08-03",7.5293,7.5609,7.3966,7.4472,93100.0],["2004-08-04",7.4156,7.4282,7.2703,7.3335,82900.0],["2004-08-05",7.3966,7.4093,7.1882,7.2387,218500.0],["2004-08-06",7.2008,7.3398,7.0745,7.2703,203000.0],["2004-08-09",7.3335,7.3777,7.2451,7.2451,200800.0],["2004-08-10",7.2766,7.4345,7.2766,7.3524,120800.0],["2004-08-11",7.3145,7.3651,7.2703,7.3145,152900.0],["2004-08-12",7.3335,7.3587,7.2703,7.2766,94500.0],["2004-08-13",7.2766,7.3966,7.2766,7.3714,56400.0],["2004-08-16",7.3903,7.5672,7.3082,7.3272,216500.0],["2004-08-17",7.3903,7.9336,7.3777,7.883,433600.0],["2004-08-18",8.1483,8.5905,7.9904,8.4641,312600.0],["2004-08-19",8.4199,8.4199,8.1483,8.3062,99600.0],["2004-08-20",8.3062,8.521,8.2367,8.4641,65800.0],["2004-08-23",8.4894,8.5273,8.3883,8.4831,79000.0],["2004-08-24",8.521,8.5778,8.3883,8.5463,131300.0],["2004-08-25",8.5147,8.7989,8.401,8.7926,69400.0],["2004-08-26",8.7294,8.7421,8.5715,8.5968,72500.0],["2004-08-27",8.6599,8.8115,8.6031,8.6663,165600.0],["2004-08-30",8.7294,8.7294,8.3757,8.5336,83700.0],["2004-08-31",8.5273,8.7294,8.401,8.6789,61900.0],["2004-09-01",8.6536,8.8115,8.5905,8.6852,91700.0],["2004-09-02",8.6852,8.7231,8.5778,8.6157,97200.0],["2004-09-03",8.6157,8.761,8.5273,8.5778,46200.0],["2004-09-07",8.5147,8.7168,8.5147,8.622,60900.0],["2004-09-08",8.6221,8.6536,8.4452,8.4515,58800.0],["2004-09-09",8.4515,8.4894,8.1041,8.1736,410200.0],["2004-09-10",8.1988,8.2115,8.0915,8.1483,101300.0],["2004-09-13",8.199,8.2686,8.1357,8.1863,84600.0],["2004-09-14",8.1673,8.2939,8.1483,8.1673,70800.0],["2004-09-15",8.104,8.123,7.9647,7.9774,214000.0],["2004-09-16",8.104,8.18,8.047,8.066,158300.0],["2004-09-17",8.1293,8.1293,7.9077,7.9964,156000.0],["2004-09-20",7.9774,7.99,7.8317,7.8697,57900.0],["2004-09-21",7.933,7.933,7.8254,7.9014,104500.0],["2004-09-22",7.8507,7.8507,7.6861,7.6925,85300.0],["2004-09-23",7.7431,7.8697,7.6861,7.8507,156900.0],["2004-09-24",7.8571,7.9077,7.7494,7.7748,36600.0],["2004-09-27",7.7368,7.7368,7.5848,7.5975,119800.0],["2004-09-28",7.6292,7.6545,7.4772,7.5912,400000.0],["2004-09-29",7.5975,7.6608,7.5595,7.5975,127700.0],["2004-09-30",7.5975,7.5975,7.4709,7.5342,166000.0],["2004-10-01",7.5975,7.7241,7.5975,7.6925,114800.0],["2004-10-04",7.7431,7.8697,7.7431,7.7874,213300.0],["2004-10-05",7.8507,7.8697,7.7241,7.7874,115500.0],["2004-10-06",7.8128,7.9267,7.7368,7.9267,155400.0],["2004-10-07",7.9141,7.9141,7.8191,7.8444,85100.0],["2004-10-08",7.7874,7.9964,7.7748,7.8317,83400.0],["2004-10-11",7.8064,8.028,7.7874,7.9964,718100.0],["2004-10-12",7.9647,8.085,7.8697,8.047,68400.0],["2004-10-13",8.104,8.18,8.0154,8.1356,69500.0],["2004-10-14",7.9457,8.0977,7.9457,8.0154,107300.0],["2004-10-15",8.0154,8.199,8.0154,8.1167,101700.0],["2004-10-18",8.0913,8.237,8.0533,8.2053,80500.0],["2004-10-19",8.2496,8.3129,8.0723,8.18,94500.0],["2004-10-20",8.1357,8.2243,8.0154,8.1293,63600.0],["2004-10-21",8.1736,8.2939,8.066,8.2939,103700.0],["2004-10-22",8.3572,8.3572,8.2306,8.237,80500.0],["2004-10-25",8.1736,8.3129,8.1293,8.237,74800.0],["2004-10-26",8.2686,8.3319,8.2053,8.2243,147700.0],["2004-10-27",8.1863,8.3003,8.1103,8.2306,218700.0],["2004-10-28",8.1673,8.3572,8.1546,8.3383,93200.0],["2004-10-29",8.2749,8.4585,8.2686,8.4079,310400.0],["2004-11-01",8.4079,8.5155,8.3382,8.4585,42100.0],["2004-11-02",8.4016,8.5788,8.2939,8.4522,115600.0],["2004-11-03",8.4269,8.6168,8.4016,8.4775,130400.0],["2004-11-04",8.3256,8.5788,8.3256,8.4902,150000.0],["2004-11-05",8.5472,8.5472,8.2053,8.3319,304900.0],["2004-11-08",8.2686,8.2939,8.1357,8.2053,211000.0],["2004-11-09",8.1863,8.3446,8.1863,8.2939,126600.0],["2004-11-10",8.3193,8.4585,8.1736,8.18,78700.0],["2004-11-11",8.1356,8.2749,8.1356,8.2306,89600.0],["2004-11-12",8.2939,8.2939,8.1103,8.1736,134100.0],["2004-11-15",8.1103,8.2496,8.1103,8.237,158000.0],["2004-11-16",8.2623,8.6548,8.2306,8.6105,391300.0],["2004-11-17",8.7688,8.8574,8.5788,8.7498,155200.0],["2004-11-18",8.7688,8.8637,8.7371,8.7878,180800.0],["2004-11-19",8.7688,8.9967,8.7688,8.9017,163000.0],["2004-11-22",8.9334,9.1487,8.9271,9.1487,471500.0],["2004-11-23",9.2626,9.4905,9.231,9.4715,265900.0],["2004-11-24",9.4715,9.7185,9.4399,9.5792,147400.0],["2004-11-26",9.4209,9.4652,9.3323,9.3386,55700.0],["2004-11-29",9.4019,9.5285,9.3449,9.5285,101600.0],["2004-11-30",9.5032,9.6172,9.3829,9.4969,143500.0],["2004-12-01",9.4336,9.7375,9.4336,9.6995,132600.0],["2004-12-02",9.6551,9.7248,9.5665,9.7185,103400.0],["2004-12-03",9.6551,9.7311,9.5285,9.6615,73200.0],["2004-12-06",9.5855,9.6425,9.4589,9.5222,57200.0],["2004-12-07",9.4652,9.6868,9.4652,9.4905,174900.0],["2004-12-08",9.4905,9.6551,9.4336,9.6045,472200.0],["2004-12-09",9.6235,9.7121,9.5285,9.6362,58200.0],["2004-12-10",9.5914,9.796,9.585,9.796,88900.0],["2004-12-13",9.7449,9.7513,9.553,9.6809,153000.0],["2004-12-14",9.617,10.0326,9.617,9.9111,157100.0],["2004-12-15",9.7513,10.0198,9.7513,9.7832,125000.0],["2004-12-16",9.7513,9.7832,9.5338,9.5466,103200.0],["2004-12-17",9.5466,9.6617,9.5466,9.6042,73500.0],["2004-12-20",9.617,9.8088,9.585,9.6681,80000.0],["2004-12-21",9.6681,10.0646,9.6681,10.0646,217000.0],["2004-12-22",10.0006,10.0646,9.7513,9.796,121400.0],["2004-12-23",9.764,9.8216,9.5594,9.7704,80200.0],["2004-12-27",9.7065,9.7896,9.6298,9.6553,37500.0],["2004-12-28",9.7193,9.8664,9.7065,9.8664,54000.0],["2004-12-29",9.8152,9.8152,9.7065,9.7896,37800.0],["2004-12-30",9.7704,9.8919,9.7193,9.8344,67500.0],["2004-12-31",9.8983,9.9111,9.5914,9.9111,143100.0],["2005-01-03",9.7513,9.8216,9.3356,9.3932,284100.0],["2005-01-04",9.3037,9.3868,8.9328,9.0223,263700.0],["2005-01-05",8.9775,9.1182,8.952,8.952,275600.0],["2005-01-06",8.9839,9.0607,8.92,8.92,126900.0],["2005-01-07",8.9839,9.0351,8.8624,8.9584,194000.0],["2005-01-10",8.9584,9.2333,8.952,9.2333,163600.0],["2005-01-11",9.1438,9.1438,8.9456,8.9648,106500.0],["2005-01-12",8.9967,9.0926,8.9136,9.0607,152100.0],["2005-01-13",9.0287,9.1118,8.92,8.9903,83200.0],["2005-01-14",9.0543,9.1566,8.9903,9.131,49400.0],["2005-01-18",9.0159,9.2141,8.9648,9.1566,54400.0],["2005-01-19",9.1246,9.163,8.8497,8.8624,82100.0],["2005-01-20",8.7282,8.9967,8.7282,8.8369,123500.0],["2005-01-21",8.8241,8.9584,8.8113,8.8752,101500.0],["2005-01-24",8.8561,8.9328,8.7729,8.7729,62000.0],["2005-01-25",8.7921,8.9264,8.7921,8.8624,71800.0],["2005-01-26",8.888,9.0287,8.7921,9.0223,87000.0],["2005-01-27",8.9903,9.1246,8.92,9.0799,95800.0],["2005-01-28",9.0862,9.3356,9.0415,9.2269,220400.0],["2005-01-31",9.2781,9.406,9.1758,9.2461,165800.0],["2005-02-01",9.2333,9.4635,9.1758,9.374,147800.0],["2005-02-02",9.342,9.5275,9.31,9.3932,125700.0],["2005-02-03",9.3292,9.4124,9.163,9.4124,99100.0],["2005-02-04",9.3612,9.6106,9.342,9.5786,129200.0],["2005-02-07",9.5914,9.9751,9.5914,9.8791,261000.0],["2005-02-08",9.7321,10.0518,9.6617,10.0518,206400.0],["2005-02-09",9.9303,9.9814,9.764,9.8855,214800.0],["2005-02-10",9.7513,9.8791,9.7449,9.828,105000.0],["2005-02-11",9.7065,10.039,9.7001,10.039,115400.0],["2005-02-14",10.0454,10.0646,9.9431,10.0582,85300.0],["2005-02-15",10.039,10.039,9.8919,9.9431,109200.0],["2005-02-16",9.8791,9.9878,9.796,9.8983,72400.0],["2005-02-17",9.8663,9.8983,9.7385,9.7704,89500.0],["2005-02-18",9.8663,9.8791,9.6298,9.6809,56200.0],["2005-02-22",9.6425,9.7449,9.4124,9.4571,72200.0],["2005-02-23",9.5211,9.6042,9.4251,9.4251,68600.0],["2005-02-24",9.4635,9.5083,9.3228,9.3612,118000.0],["2005-02-25",9.3868,9.3868,9.2397,9.3228,87700.0],["2005-02-28",9.3228,9.406,9.2205,9.2973,84200.0],["2005-03-01",9.2397,9.5211,9.2397,9.4507,116100.0],["2005-03-02",9.3996,9.4955,9.31,9.3996,99100.0],["2005-03-03",9.3868,9.4827,9.3228,9.4379,214500.0],["2005-03-04",9.4763,9.5083,9.342,9.4571,93100.0],["2005-03-07",9.4827,9.6042,9.4571,9.4955,134700.0],["2005-03-08",9.5019,9.5019,9.3036,9.3292,81500.0],["2005-03-09",9.2845,9.2973,9.0287,9.0671,69200.0],["2005-03-10",9.6873,9.6873,9.0671,9.0926,79500.0],["2005-03-11",8.9389,8.9645,8.721,8.7466,124300.0],["2005-03-14",8.7787,8.9965,8.7787,8.9965,121400.0],["2005-03-15",9.0029,9.1055,8.9837,9.1055,141600.0],["2005-03-16",9.0414,9.2464,9.0414,9.24,277700.0],["2005-03-17",9.1952,9.4771,9.1503,9.4515,96200.0],["2005-03-18",9.5476,9.5476,9.1695,9.2272,185000.0],["2005-03-21",9.1759,9.2913,9.1247,9.2721,90200.0],["2005-03-22",9.2528,9.3361,9.1631,9.2272,103000.0],["2005-03-23",9.2144,9.2592,9.1311,9.2144,96600.0],["2005-03-24",9.1631,9.2592,9.1311,9.1888,127700.0],["2005-03-28",9.2144,9.2913,9.1695,9.2144,44000.0],["2005-03-29",9.1888,9.2272,8.9901,8.9965,55300.0],["2005-03-30",8.9709,9.2272,8.9709,9.1759,75500.0],["2005-03-31",9.1631,9.2721,9.0606,9.2721,97300.0],["2005-04-01",9.2913,9.2913,8.9324,9.1503,148900.0],["2005-04-04",9.1824,9.2721,9.1439,9.2272,101400.0],["2005-04-05",9.1952,9.3938,9.1952,9.2721,164600.0],["2005-04-06",9.2785,9.3233,9.2657,9.2913,468700.0],["2005-04-07",9.2721,9.3682,9.1439,9.1631,111300.0],["2005-04-08",9.1631,9.1631,8.926,9.0157,120600.0],["2005-04-11",8.9517,9.1375,8.862,9.0093,87400.0],["2005-04-12",8.9709,9.1311,8.8235,9.0862,92300.0],["2005-04-13",9.0222,9.067,8.9132,8.9517,52200.0],["2005-04-14",8.926,9.0222,8.8748,8.9645,95600.0],["2005-04-15",8.9709,8.9709,8.6121,8.7274,137800.0],["2005-04-18",8.7338,8.7402,8.5864,8.5928,275600.0],["2005-04-19",8.5672,8.6505,8.4647,8.4903,213100.0],["2005-04-20",8.4903,8.5224,8.375,8.3942,167400.0],["2005-04-21",8.5159,8.6377,8.4775,8.5159,180600.0],["2005-04-22",8.4519,8.5224,8.3301,8.3942,138500.0],["2005-04-25",8.4262,8.4967,8.3429,8.4711,64700.0],["2005-04-26",8.4775,8.5416,8.4134,8.4455,90700.0],["2005-04-27",8.3942,8.5224,8.234,8.407,90200.0],["2005-04-28",8.375,8.375,8.2148,8.3045,54700.0],["2005-04-29",8.3045,8.5224,8.202,8.4262,129800.0],["2005-05-02",8.5159,8.5352,8.2596,8.2981,130900.0],["2005-05-03",8.2532,8.3557,8.2468,8.3301,227900.0],["2005-05-04",8.3301,8.3942,8.2724,8.3045,208700.0],["2005-05-05",8.3045,8.3301,8.1827,8.266,124200.0],["2005-05-06",8.3173,8.3301,8.1891,8.3045,52100.0],["2005-05-09",8.266,8.3429,8.0674,8.1699,134500.0],["2005-05-10",8.1443,8.1571,7.8111,7.9457,151600.0],["2005-05-11",7.9456,7.9456,7.8111,7.8175,81000.0],["2005-05-12",7.8688,7.9072,7.7983,7.8367,63800.0],["2005-05-13",7.8047,7.9649,7.6957,7.8175,96100.0],["2005-05-16",7.8495,7.9328,7.7662,7.8495,102500.0],["2005-05-17",7.8688,7.9136,7.7855,7.8752,108600.0],["2005-05-18",7.9521,8.093,7.8944,7.9392,91200.0],["2005-05-19",7.8944,7.9328,7.8367,7.8752,71700.0],["2005-05-20",7.8816,7.8944,7.779,7.7919,69200.0],["2005-05-23",7.8367,7.8816,7.7278,7.7342,75800.0],["2005-05-24",7.6893,7.8047,7.6893,7.6957,251500.0],["2005-05-25",7.6893,7.7214,7.5035,7.5035,217800.0],["2005-05-26",7.5291,7.7278,7.4971,7.6253,54300.0],["2005-05-27",7.6189,7.6957,7.4971,7.6573,47900.0],["2005-05-31",7.6381,7.6381,7.4523,7.5291,235900.0],["2005-06-01",7.5291,7.5676,7.3689,7.542,80200.0],["2005-06-02",7.5484,7.5484,7.433,7.4907,97200.0],["2005-06-03",7.4843,7.542,7.228,7.4074,140100.0],["2005-06-06",7.4074,7.433,7.2408,7.4266,49800.0],["2005-06-07",7.4202,7.4523,7.1126,7.1126,161000.0],["2005-06-08",7.1511,7.1703,7.0806,7.1062,159200.0],["2005-06-09",7.1319,7.1319,6.8948,6.9204,132500.0],["2005-06-10",6.914,6.9204,6.8115,6.8691,273600.0],["2005-06-13",6.927,7.1647,6.9141,7.1454,209400.0],["2005-06-14",7.1776,7.3511,7.1583,7.3511,162800.0],["2005-06-15",7.3254,7.4282,7.2611,7.3768,171300.0],["2005-06-16",7.4282,7.5181,7.3382,7.4475,195600.0],["2005-06-17",7.5117,7.5438,7.3125,7.3125,388600.0],["2005-06-20",7.2611,7.4218,7.1776,7.3896,130400.0],["2005-06-21",7.3768,7.4089,6.9848,7.0169,150000.0],["2005-06-22",7.0812,7.1647,6.7985,6.9013,247100.0],["2005-06-23",6.9077,7.1583,6.8434,6.9977,343100.0],["2005-06-24",7.0041,7.1262,6.927,7.1262,316700.0],["2005-06-27",7.1326,7.3125,7.1326,7.2997,131500.0],["2005-06-28",7.3639,7.5503,7.2932,7.531,326400.0],["2005-06-29",7.5438,7.6145,7.4796,7.5438,104000.0],["2005-06-30",7.621,7.8137,7.576,7.7495,201300.0],["2005-07-01",7.7945,7.9037,7.7559,7.8844,161200.0],["2005-07-05",7.9101,8.2057,7.878,8.1929,184400.0],["2005-07-06",8.1286,8.3214,7.878,8.2121,610600.0],["2005-07-07",7.9872,8.2057,7.9872,8.1671,212700.0],["2005-07-08",8.135,8.3085,8.0708,8.1864,205700.0],["2005-07-11",8.2507,8.3599,8.2378,8.3471,207500.0],["2005-07-12",8.2892,8.3599,8.2057,8.2635,137400.0],["2005-07-13",8.2957,8.3856,8.2378,8.3535,134000.0],["2005-07-14",8.3535,8.4499,8.2764,8.3214,270900.0],["2005-07-15",8.2828,8.4499,8.225,8.3342,186500.0],["2005-07-18",8.3342,8.3728,8.225,8.3278,80100.0],["2005-07-19",8.3599,8.4306,8.2892,8.3792,82800.0],["2005-07-20",8.3214,8.392,8.2571,8.3535,89000.0],["2005-07-21",8.3535,8.3728,8.225,8.2571,71500.0],["2005-07-22",8.2892,8.4949,8.2314,8.4949,72900.0],["2005-07-25",8.482,8.4884,8.2957,8.3471,54800.0],["2005-07-26",8.3214,8.4756,8.27,8.2828,101400.0],["2005-07-27",8.2443,8.3021,8.1414,8.225,120600.0],["2005-07-28",8.2892,8.2892,8.1543,8.1929,523400.0],["2005-07-29",8.2057,8.3599,8.1928,8.2571,119600.0],["2005-08-01",8.2057,8.3214,8.2057,8.2828,87700.0],["2005-08-02",8.2828,8.6748,8.2828,8.6748,175000.0],["2005-08-03",8.7069,8.7326,8.4563,8.482,73900.0],["2005-08-04",8.4563,8.4756,8.3278,8.4627,86700.0],["2005-08-05",8.4627,8.4949,8.4049,8.4049,147200.0],["2005-08-08",8.4178,8.4692,8.3471,8.3663,114200.0],["2005-08-09",8.3663,8.437,8.3021,8.3728,333600.0],["2005-08-10",8.3535,8.5398,8.3342,8.4306,245900.0],["2005-08-11",8.3728,8.5655,8.3728,8.5463,60900.0],["2005-08-12",8.5077,8.5077,8.3149,8.482,75000.0],["2005-08-15",8.4499,8.6041,8.3535,8.6041,49600.0],["2005-08-16",8.5463,8.5463,8.3599,8.4113,70700.0],["2005-08-17",8.3792,8.527,8.2764,8.527,55500.0],["2005-08-18",8.482,8.527,8.3278,8.4627,90100.0],["2005-08-19",8.4113,8.4113,6.9398,7.1969,2013100.0],["2005-08-22",7.2226,7.3125,7.094,7.1262,376900.0],["2005-08-23",7.1262,7.2547,7.1005,7.1647,341900.0],["2005-08-24",7.1326,7.4796,7.1262,7.4218,145400.0],["2005-08-25",7.4667,7.5053,7.2997,7.4603,67900.0],["2005-08-26",7.4539,7.5567,7.441,7.4667,159200.0],["2005-08-29",7.4346,7.6788,7.4025,7.6724,175700.0],["2005-08-30",7.6852,7.8716,7.6338,7.8394,138400.0],["2005-08-31",7.8908,7.9487,7.8009,7.9037,162800.0],["2005-09-01",8.0065,8.1222,7.9101,7.9294,190900.0],["2005-09-02",7.9808,8.0322,7.8587,7.8651,135300.0],["2005-09-06",7.9294,8.0322,7.9294,7.9808,108800.0],["2005-09-07",7.9165,8.0322,7.9101,7.9358,84200.0],["2005-09-08",7.878,7.9487,7.8009,7.8073,82500.0],["2005-09-09",7.7623,7.9037,7.7559,7.8651,129000.0],["2005-09-12",7.8716,7.9679,7.7816,7.8973,115300.0],["2005-09-13",7.8586,7.8651,7.7556,7.762,65600.0],["2005-09-14",7.7813,7.8908,7.4592,7.5494,126000.0],["2005-09-15",7.5365,7.5623,7.485,7.5237,150100.0],["2005-09-16",7.5881,7.5945,7.4206,7.4721,370400.0],["2005-09-19",7.4721,7.4979,7.3111,7.3755,95400.0],["2005-09-20",7.3433,7.4142,7.0083,7.1501,211700.0],["2005-09-21",7.1178,7.1178,6.8924,6.8924,125300.0],["2005-09-22",6.8924,6.9568,6.7378,6.7958,221500.0],["2005-09-23",6.828,6.8924,6.7829,6.8602,110700.0],["2005-09-26",6.8924,6.8924,6.7958,6.8795,147000.0],["2005-09-27",6.9117,6.9439,6.7636,6.7958,81000.0],["2005-09-28",6.7958,6.7958,6.5059,6.6541,428400.0],["2005-09-29",6.6863,6.8602,6.5896,6.8473,67100.0],["2005-09-30",6.8537,6.8537,6.7314,6.8215,122300.0],["2005-10-03",6.8215,6.8602,6.6798,6.6991,82800.0],["2005-10-04",6.7056,6.931,6.6412,6.7314,153900.0],["2005-10-05",6.7636,6.7636,6.551,6.5639,159400.0],["2005-10-06",6.4995,6.6347,6.4608,6.5961,100200.0],["2005-10-07",6.6347,6.6798,6.4737,6.4737,183400.0],["2005-10-10",6.6605,7.0856,6.4028,6.4866,142700.0],["2005-10-11",6.5188,6.6476,6.3384,6.3449,216000.0],["2005-10-12",6.3127,6.4157,6.2289,6.39,168900.0],["2005-10-13",6.3771,6.5381,6.3449,6.5381,146000.0],["2005-10-14",6.5703,6.6347,6.4286,6.5703,88300.0],["2005-10-17",6.5574,6.5574,6.3835,6.4673,102300.0],["2005-10-18",6.4995,6.5252,6.3771,6.4286,86100.0],["2005-10-19",6.3771,6.5252,6.2289,6.5252,143700.0],["2005-10-20",6.4737,6.5123,6.3771,6.4028,233300.0],["2005-10-21",6.4028,6.4286,6.3127,6.3835,140500.0],["2005-10-24",6.4093,6.4608,6.2998,6.3771,160700.0],["2005-10-25",6.3449,6.3449,6.0099,6.0357,1288800.0],["2005-10-26",5.9906,6.0163,5.6878,5.7909,780400.0],["2005-10-27",5.7651,5.8295,5.6943,5.7651,250100.0],["2005-10-28",5.7973,5.9326,5.7651,5.8875,515900.0],["2005-10-31",5.9262,6.1452,5.778,5.7973,1554500.0],["2005-11-01",5.7909,6.0292,5.7394,5.9391,1352800.0],["2005-11-02",5.9841,6.2804,5.9841,6.1194,298300.0],["2005-11-03",6.1452,6.1838,6.1001,6.1194,108900.0],["2005-11-04",6.1387,6.1774,6.0936,6.1709,381800.0],["2005-11-07",6.1774,6.3062,6.1774,6.2482,438600.0],["2005-11-08",6.2482,6.2933,6.0035,6.055,396300.0],["2005-11-09",6.0035,6.0936,5.894,5.9262,196700.0],["2005-11-10",5.9326,6.113,5.8489,5.9841,282200.0],["2005-11-11",5.9584,6.0486,5.9262,5.9584,119700.0],["2005-11-14",5.9648,5.9713,5.8167,5.894,147800.0],["2005-11-15",5.8746,5.894,5.7973,5.836,357200.0],["2005-11-16",5.8295,5.8424,5.6878,5.7458,394000.0],["2005-11-17",5.7522,5.7909,5.72,5.7651,228100.0],["2005-11-18",5.8618,5.8618,5.7072,5.7329,319000.0],["2005-11-21",5.7973,5.8102,5.6299,5.7716,178100.0],["2005-11-22",5.7716,5.7973,5.7329,5.778,95000.0],["2005-11-23",5.8038,5.9584,5.8038,5.8811,86400.0],["2005-11-25",5.8167,5.836,5.7716,5.7909,66100.0],["2005-11-28",5.7973,5.9262,5.6685,5.72,166700.0],["2005-11-29",5.7845,5.7845,5.7072,5.7716,117500.0],["2005-11-30",5.7651,5.8231,5.7007,5.7458,248800.0],["2005-12-01",5.7973,5.9326,5.778,5.8295,184400.0],["2005-12-02",5.778,5.9391,5.7651,5.9326,102700.0],["2005-12-05",5.9777,5.9906,5.836,5.9906,197100.0],["2005-12-06",6.2805,6.3771,5.997,6.1709,310800.0],["2005-12-07",6.1709,6.1709,6.0679,6.1194,90700.0],["2005-12-08",6.1452,6.2482,6.1194,6.1581,88200.0],["2005-12-09",6.1838,6.3127,6.1452,6.274,71500.0],["2005-12-12",6.274,6.4291,6.2352,6.3515,362200.0],["2005-12-13",6.3451,6.4872,6.3322,6.4485,279600.0],["2005-12-14",6.4679,6.694,6.4679,6.6423,251700.0],["2005-12-15",6.5583,6.5777,6.3968,6.5583,327000.0],["2005-12-16",6.6552,6.6552,6.4937,6.5131,505600.0],["2005-12-19",6.4743,6.5002,6.4355,6.4549,214800.0],["2005-12-20",6.4485,6.4614,6.3709,6.3968,174300.0],["2005-12-21",6.4162,6.5066,6.3903,6.4485,505500.0],["2005-12-22",6.4937,6.4937,6.2029,6.2675,320400.0],["2005-12-23",6.2999,6.3322,6.1706,6.2223,233100.0],["2005-12-27",6.2675,6.3515,6.1965,6.2482,223300.0],["2005-12-28",6.2352,6.2482,6.0672,6.1383,335900.0],["2005-12-29",6.1577,6.2288,6.1512,6.19,157000.0],["2005-12-30",6.1771,6.3709,6.1319,6.3451,591700.0],["2006-01-03",6.3857,6.8655,6.3857,6.8065,350600.0],["2006-01-04",6.7548,6.7622,6.5998,6.6588,201100.0],["2006-01-05",6.6441,6.681,6.4817,6.6662,266700.0],["2006-01-06",6.681,6.8139,6.5629,6.7917,153600.0],["2006-01-09",6.9024,6.9541,6.836,6.8582,170300.0],["2006-01-10",6.9394,7.0427,6.8655,7.0206,117600.0],["2006-01-11",7.0206,7.0353,6.836,7.0279,132900.0],["2006-01-12",6.9615,7.0353,6.8729,6.8877,106900.0],["2006-01-13",6.9467,6.9541,6.7843,6.8139,157700.0],["2006-01-17",6.8212,6.8286,6.6145,6.7769,122500.0],["2006-01-18",6.7031,6.8582,6.681,6.7327,83700.0],["2006-01-19",6.7696,6.8655,6.7327,6.8655,264900.0],["2006-01-20",6.9246,6.9246,6.6367,6.7327,111400.0],["2006-01-23",6.7917,6.7917,6.5776,6.6293,109900.0],["2006-01-24",6.6441,6.7769,6.4743,6.7253,146800.0],["2006-01-25",6.7991,6.7991,6.6145,6.6884,169400.0],["2006-01-26",6.7105,6.7105,6.5702,6.6736,157100.0],["2006-01-27",6.6662,6.6736,6.5481,6.6219,144600.0],["2006-01-30",6.6219,6.6884,6.5555,6.6072,166400.0],["2006-01-31",6.5702,6.6145,6.3709,6.5407,99900.0],["2006-02-01",6.5407,6.6884,6.4743,6.6441,341000.0],["2006-02-02",6.6072,6.6293,6.275,6.3709,172000.0],["2006-02-03",6.681,6.8286,6.489,6.5629,222700.0],["2006-02-06",6.5629,6.6072,6.3488,6.4374,232000.0],["2006-02-07",6.4374,6.5702,6.4078,6.4817,141900.0],["2006-02-08",6.5333,6.7105,6.5186,6.6588,105700.0],["2006-02-09",6.6736,6.8286,6.6515,6.7548,124700.0],["2006-02-10",6.74,6.74,6.5555,6.6219,80500.0],["2006-02-13",6.6441,6.6441,6.1642,6.2528,911900.0],["2006-02-14",6.2602,6.2602,6.1716,6.2011,157600.0],["2006-02-15",6.238,6.2454,6.083,6.2159,152600.0],["2006-02-16",6.238,6.3192,6.1716,6.3119,182500.0],["2006-02-17",6.4226,6.4374,6.275,6.275,222000.0],["2006-02-21",6.275,6.3045,6.1273,6.2159,97300.0],["2006-02-22",6.2454,6.3488,6.2233,6.2823,380100.0],["2006-02-23",6.2602,6.3045,6.2159,6.2454,109900.0],["2006-02-24",6.2602,6.3488,6.2085,6.275,92700.0],["2006-02-27",6.2971,6.4078,6.2602,6.3119,96200.0],["2006-02-28",6.3045,6.3045,6.2085,6.2159,201700.0],["2006-03-01",6.2528,6.3119,6.2307,6.275,99600.0],["2006-03-02",6.275,6.3045,6.1347,6.1864,82600.0],["2006-03-03",6.1642,6.179,5.987,6.0313,235700.0],["2006-03-06",6.024,6.1937,6.0092,6.0535,276500.0],["2006-03-07",6.0313,6.1864,5.9797,6.0904,86000.0],["2006-03-08",6.0609,6.2085,6.0609,6.1568,103100.0],["2006-03-09",6.1347,6.179,5.9797,6.0904,94700.0],["2006-03-10",6.083,6.2307,5.9575,6.179,41100.0],["2006-03-13",6.179,6.2676,5.9649,6.0387,110500.0],["2006-03-14",6.0313,6.0682,5.9944,6.0461,132000.0],["2006-03-15",6.0092,6.0756,5.987,6.0535,157700.0],["2006-03-16",6.083,6.083,5.9501,5.987,119600.0],["2006-03-17",5.9723,5.9723,5.7951,5.8689,692100.0],["2006-03-20",5.8911,5.8911,5.7508,5.773,265800.0],["2006-03-21",5.7951,5.8173,5.5589,5.5589,379800.0],["2006-03-22",5.7582,6.1495,5.7508,6.1273,477800.0],["2006-03-23",6.0904,6.2011,6.0461,6.179,221800.0],["2006-03-24",6.2085,6.2528,6.0904,6.1864,64700.0],["2006-03-27",6.1864,6.1864,6.0609,6.083,54700.0],["2006-03-28",6.0682,6.0978,5.9501,5.9501,86000.0],["2006-03-29",5.9501,6.1642,5.9501,6.1052,67900.0],["2006-03-30",6.1273,6.1937,6.0166,6.1864,125500.0],["2006-03-31",6.1716,6.3045,6.0978,6.2011,160000.0],["2006-04-03",6.1273,6.2528,5.9132,6.0461,149200.0],["2006-04-04",6.024,6.1568,6.0166,6.0904,132400.0],["2006-04-05",6.0904,6.1864,5.9797,6.1716,85000.0],["2006-04-06",6.1273,6.334,6.0904,6.2897,106400.0],["2006-04-07",6.3119,6.3709,6.0313,6.0682,100700.0],["2006-04-10",5.9944,6.1125,5.9797,6.083,202300.0],["2006-04-11",6.0461,6.1937,6.024,6.0535,394400.0],["2006-04-12",6.0387,6.0461,5.9797,5.987,60900.0],["2006-04-13",6.024,6.0682,5.9132,5.9206,95200.0],["2006-04-17",5.9428,6.0535,5.6918,5.7877,252400.0],["2006-04-18",5.8542,5.8985,5.7508,5.7582,153300.0],["2006-04-19",5.7582,5.9797,5.7065,5.8615,210300.0],["2006-04-20",5.8615,5.9058,5.7582,5.8985,193200.0],["2006-04-21",5.9427,5.9427,5.6844,5.7434,434900.0],["2006-04-24",5.7434,5.7951,5.6844,5.7508,347900.0],["2006-04-25",5.736,5.7951,5.7213,5.7656,96800.0],["2006-04-26",5.6991,5.8763,5.6991,5.736,197200.0],["2006-04-27",5.736,5.8173,5.6622,5.677,458900.0],["2006-04-28",5.6622,5.7065,5.5958,5.6032,156000.0],["2006-05-01",5.6253,5.7065,5.581,5.6105,226700.0],["2006-05-02",5.6475,5.6696,5.5884,5.6179,152600.0],["2006-05-03",5.6179,5.677,5.6032,5.6475,269200.0],["2006-05-04",5.6475,5.7287,5.6475,5.677,137000.0],["2006-05-05",5.677,5.8542,5.677,5.7877,101300.0],["2006-05-08",5.7803,5.8173,5.6475,5.6918,138700.0],["2006-05-09",5.6918,5.7065,5.6327,5.6475,610600.0],["2006-05-10",5.6475,5.7065,5.5441,5.5736,204800.0],["2006-05-11",5.5736,5.5736,5.3153,5.3448,282200.0],["2006-05-12",5.33,5.3743,5.2193,5.2931,171400.0],["2006-05-15",5.1971,5.2636,5.1233,5.1528,415900.0],["2006-05-16",5.1528,5.2045,5.1159,5.1455,727200.0],["2006-05-17",5.1455,5.2045,5.1307,5.1676,690100.0],["2006-05-18",5.2414,5.2562,5.0938,5.1455,97700.0],["2006-05-19",5.1455,5.1676,5.1012,5.1455,145600.0],["2006-05-22",5.1455,5.1602,5.0716,5.1086,139800.0],["2006-05-23",5.1381,5.1381,4.8649,4.8649,381500.0],["2006-05-24",4.8649,4.8723,4.7985,4.8723,949300.0],["2006-05-25",4.8871,5.0421,4.828,5.0273,511500.0],["2006-05-26",5.0864,5.1159,4.9978,5.1086,208900.0],["2006-05-30",5.0864,5.0938,4.8723,4.8797,112300.0],["2006-05-31",5.02,5.0569,4.8133,4.8871,193100.0],["2006-06-01",4.8871,4.9831,4.8133,4.924,174400.0],["2006-06-02",4.9831,5.0126,4.7321,4.7985,557400.0],["2006-06-05",4.769,4.8576,4.6951,4.6951,498000.0],["2006-06-06",4.6951,4.769,4.6582,4.7173,251700.0],["2006-06-07",4.7247,4.7468,4.6582,4.6656,387000.0],["2006-06-08",4.6213,4.6878,4.5844,4.6582,267600.0],["2006-06-09",4.673,4.6951,4.5992,4.6066,154300.0],["2006-06-12",4.5844,4.6139,4.4589,4.5032,239300.0],["2006-06-13",4.4513,4.5255,4.3845,4.3993,451000.0],["2006-06-14",4.3993,4.3993,4.2658,4.2955,245900.0],["2006-06-15",4.3697,4.4513,4.2806,4.3103,733700.0],["2006-06-16",4.2806,4.3697,4.2435,4.3548,1149700.0],["2006-06-19",4.34,4.3697,4.3029,4.3252,321300.0],["2006-06-20",4.3771,4.4439,4.2287,4.3252,387400.0],["2006-06-21",4.3252,4.3919,4.2658,4.3029,514600.0],["2006-06-22",4.2955,4.2955,4.1248,4.2287,517300.0],["2006-06-23",4.1916,4.1916,4.0952,4.1619,370300.0],["2006-06-26",4.1916,4.2065,3.9913,4.0877,598100.0],["2006-06-27",4.1397,4.1545,3.9839,3.9987,433900.0],["2006-06-28",3.9913,3.9913,3.932,3.969,414900.0],["2006-06-29",3.9913,4.0803,3.8281,4.0729,437400.0],["2006-06-30",4.1471,4.3993,3.8207,4.2955,885100.0],["2006-07-03",4.2658,4.3622,4.2658,4.3103,250600.0],["2006-07-05",4.3029,4.3993,4.199,4.3622,269500.0],["2006-07-06",4.3993,4.5551,4.3993,4.4884,385100.0],["2006-07-07",4.429,4.57,4.4216,4.4364,242900.0],["2006-07-10",4.429,4.57,4.4216,4.5477,191000.0],["2006-07-11",4.5255,4.5922,4.4661,4.57,109500.0],["2006-07-12",4.5626,4.5774,4.4958,4.5626,134400.0],["2006-07-13",4.5329,4.5774,4.4735,4.5551,302300.0],["2006-07-14",4.5255,4.5626,4.4513,4.4958,122500.0],["2006-07-17",4.4809,4.518,4.4513,4.4513,44900.0],["2006-07-18",4.4958,4.6293,4.4958,4.5996,156600.0],["2006-07-19",4.6219,4.9854,4.6145,4.978,342200.0],["2006-07-20",4.9928,5.0077,4.8,4.9483,265800.0],["2006-07-21",4.9483,4.9632,4.8222,4.8816,185200.0],["2006-07-24",4.9335,5.0077,4.8593,5.0003,80300.0],["2006-07-25",4.9854,5.1115,4.889,4.9632,107400.0],["2006-07-26",4.9632,5.0299,4.8296,5.0077,81700.0],["2006-07-27",5.0077,5.0819,4.9038,5.0225,144300.0],["2006-07-28",5.0299,5.119,4.9632,5.1041,132300.0],["2006-07-31",5.119,5.119,4.9483,4.9854,289200.0],["2006-08-01",4.9335,4.9557,4.8296,4.8519,231200.0],["2006-08-02",4.8741,4.9038,4.7109,4.7183,169900.0],["2006-08-03",4.6813,4.7406,4.5922,4.6738,221900.0],["2006-08-04",4.748,4.8,4.6813,4.7925,317000.0],["2006-08-07",4.748,4.748,4.5255,4.6145,91300.0],["2006-08-08",4.6367,4.6367,4.4513,4.4587,146800.0],["2006-08-09",4.5255,4.5996,4.4439,4.4439,200200.0],["2006-08-10",4.4142,4.7925,4.3845,4.6442,230500.0],["2006-08-11",4.6293,4.6293,4.4513,4.4958,114700.0],["2006-08-14",4.5551,4.5551,4.4513,4.4884,107300.0],["2006-08-15",4.5477,4.5551,4.4958,4.5329,77700.0],["2006-08-16",4.5626,4.6367,4.4958,4.6367,93000.0],["2006-08-17",4.6145,4.6442,4.5403,4.5774,85100.0],["2006-08-18",4.5922,4.5922,4.518,4.5255,69500.0],["2006-08-21",4.5032,4.5996,4.4884,4.5774,72800.0],["2006-08-22",4.5551,4.6664,4.5106,4.659,85200.0],["2006-08-23",4.6887,4.7629,4.5848,4.5996,94800.0],["2006-08-24",4.6219,4.659,4.4661,4.5106,75600.0],["2006-08-25",4.4884,4.5922,4.4513,4.4513,145600.0],["2006-08-28",4.4513,4.5551,4.4142,4.4884,612500.0],["2006-08-29",4.5403,4.7851,4.518,4.7406,201600.0],["2006-08-30",4.7332,4.748,4.659,4.7109,130600.0],["2006-08-31",4.748,4.7851,4.7035,4.7406,213100.0],["2006-09-01",4.7258,4.8222,4.6664,4.748,109800.0],["2006-09-05",4.8074,5.0225,4.8074,4.9854,118800.0],["2006-09-06",4.9409,4.9706,4.8222,4.8222,101400.0],["2006-09-07",4.7925,4.8296,4.748,4.7554,66200.0],["2006-09-08",4.748,4.8816,4.748,4.8074,62200.0],["2006-09-11",4.8148,4.837,4.748,4.7851,76500.0],["2006-09-12",4.8074,5.0299,4.7703,5.0225,92700.0],["2006-09-13",5.0523,5.0896,4.9555,5.0449,121300.0],["2006-09-14",5.0225,5.0225,4.8064,4.8958,141600.0],["2006-09-15",4.9331,5.0672,4.866,4.948,311900.0],["2006-09-18",4.948,5.0076,4.9033,4.9704,72900.0],["2006-09-19",4.9853,4.9853,4.799,4.9182,103500.0],["2006-09-20",4.9778,5.03,4.8809,4.948,426600.0],["2006-09-21",4.9555,5.03,4.8511,4.9555,755000.0],["2006-09-22",4.9405,4.9704,4.7617,4.7766,109700.0],["2006-09-25",4.8139,4.9555,4.7766,4.9182,65600.0],["2006-09-26",4.9331,4.948,4.8586,4.866,110700.0],["2006-09-27",4.8362,4.9107,4.7915,4.8511,118000.0],["2006-09-28",4.8735,4.9704,4.8437,4.866,43400.0],["2006-09-29",4.8809,4.8884,4.7692,4.7766,86700.0],["2006-10-02",4.7841,4.799,4.6201,4.6201,262300.0],["2006-10-03",4.6052,4.8288,4.5456,4.6499,154100.0],["2006-10-04",4.6574,4.717,4.6499,4.6946,148300.0],["2006-10-05",4.7095,4.8064,4.7095,4.7915,144300.0],["2006-10-06",4.7841,4.8064,4.7393,4.7692,218700.0],["2006-10-09",4.7692,4.7766,4.7021,4.7468,98700.0],["2006-10-10",4.7468,4.7617,4.6276,4.635,151800.0],["2006-10-11",4.6425,4.7095,4.6201,4.6648,110000.0],["2006-10-12",4.7021,4.8511,4.6723,4.8437,95600.0],["2006-10-13",4.8437,4.8958,4.7766,4.8511,79700.0],["2006-10-16",4.866,4.9704,4.7766,4.9629,72800.0],["2006-10-17",4.9256,4.948,4.8809,4.9033,59000.0],["2006-10-18",4.9182,4.9555,4.6648,4.7319,91300.0],["2006-10-19",4.7393,4.8064,4.6872,4.6946,144000.0],["2006-10-20",4.717,4.7543,4.6872,4.717,61700.0],["2006-10-23",4.717,4.7915,4.7095,4.7468,69400.0],["2006-10-24",4.717,4.7468,4.7021,4.7244,61900.0],["2006-10-25",4.7393,4.7915,4.7319,4.7766,149200.0],["2006-10-26",4.799,4.9107,4.7692,4.8735,79600.0],["2006-10-27",4.8437,4.9405,4.8213,4.8288,50500.0],["2006-10-30",4.799,4.8809,4.7393,4.866,109900.0],["2006-10-31",4.8958,4.9107,4.7617,4.8064,107500.0],["2006-11-01",4.8139,4.9033,4.6946,4.6946,190400.0],["2006-11-02",4.6648,4.7468,4.6574,4.7095,135300.0],["2006-11-03",4.7393,4.7841,4.6946,4.7393,55100.0],["2006-11-06",4.799,4.9554,4.799,4.8735,83400.0],["2006-11-07",4.8586,4.9182,4.7841,4.8288,71000.0],["2006-11-08",4.7543,4.7841,4.4711,4.5307,257300.0],["2006-11-09",4.5232,4.5456,4.3593,4.4636,285500.0],["2006-11-10",4.4636,4.5307,4.3966,4.4636,179800.0],["2006-11-13",4.4711,4.486,4.4413,4.4711,188000.0],["2006-11-14",4.4785,4.6052,4.4711,4.6052,199100.0],["2006-11-15",4.6574,4.6797,4.5754,4.6052,134500.0],["2006-11-16",4.6052,4.7021,4.6052,4.6797,99700.0],["2006-11-17",4.6797,4.6797,4.5381,4.5456,105900.0],["2006-11-20",4.5307,4.5456,4.4487,4.4711,110000.0],["2006-11-21",4.4636,4.4934,4.404,4.4487,170100.0],["2006-11-22",4.4636,4.4711,4.4115,4.4711,156000.0],["2006-11-24",4.4636,4.4636,4.3966,4.4338,20400.0],["2006-11-27",4.4338,4.4711,4.2848,4.3369,234700.0],["2006-11-28",4.3444,4.486,4.3295,4.4711,116000.0],["2006-11-29",4.4711,4.5605,4.4413,4.5531,92400.0],["2006-11-30",4.6276,4.717,4.5754,4.6797,172000.0],["2006-12-01",4.7095,4.7095,4.5531,4.5829,118300.0],["2006-12-04",4.6127,4.7095,4.5903,4.6946,141500.0],["2006-12-05",4.7319,4.7393,4.6574,4.7095,100300.0],["2006-12-06",4.6872,4.7766,4.6201,4.7617,153500.0],["2006-12-07",4.7766,4.8735,4.7692,4.8437,136000.0],["2006-12-08",4.8437,4.8809,4.8362,4.866,206000.0],["2006-12-11",4.8958,4.9704,4.8735,4.9405,196600.0],["2006-12-12",4.948,5.0225,4.9033,4.948,304300.0],["2006-12-13",5.0004,5.0154,4.9181,4.963,451100.0],["2006-12-14",4.9779,5.1726,4.9555,5.1277,315100.0],["2006-12-15",5.1277,5.1277,4.9705,5.0004,229700.0],["2006-12-18",5.0154,5.0753,4.948,5.0678,188800.0],["2006-12-19",5.0378,5.1426,4.9779,5.1277,119000.0],["2006-12-20",5.1351,5.1501,5.0303,5.1277,94800.0],["2006-12-21",5.1351,5.1651,5.0303,5.1426,220200.0],["2006-12-22",5.1501,5.2849,5.0603,5.2774,166200.0],["2006-12-26",5.2849,5.4271,5.2774,5.4121,163000.0],["2006-12-27",5.442,5.5019,5.4196,5.487,170200.0],["2006-12-28",5.4645,5.5543,5.4271,5.4944,215700.0],["2006-12-29",5.4944,5.5094,5.4495,5.487,226700.0],["2007-01-03",5.5543,5.8538,5.5319,5.7714,260100.0],["2007-01-04",5.7939,5.7939,5.5992,5.6442,256100.0],["2007-01-05",5.5394,5.6741,5.5394,5.6217,208100.0],["2007-01-08",5.6516,5.6666,5.5768,5.6217,172700.0],["2007-01-09",5.6217,5.6591,5.5768,5.6217,173700.0],["2007-01-10",5.6516,5.7265,5.5468,5.6442,235000.0],["2007-01-11",5.6591,5.7265,5.6067,5.6966,182600.0],["2007-01-12",5.6816,5.8388,5.6367,5.8313,192600.0],["2007-01-16",5.9735,6.1906,5.6666,6.1831,565300.0],["2007-01-17",6.1831,6.3029,6.1307,6.2206,358500.0],["2007-01-18",6.2655,6.2804,6.1831,6.243,286500.0],["2007-01-19",6.243,6.3628,6.1906,6.3553,327800.0],["2007-01-22",6.3628,6.4826,6.2056,6.4376,296700.0],["2007-01-23",6.4227,6.7296,6.3628,6.6772,398800.0],["2007-01-24",6.6921,6.8119,6.6023,6.7745,305200.0],["2007-01-25",6.7745,6.8419,6.5649,6.5799,450100.0],["2007-01-26",6.5948,6.7445,6.505,6.7146,265900.0],["2007-01-29",6.7071,6.7595,6.6697,6.7071,242800.0],["2007-01-30",6.7296,6.752,6.6697,6.7071,237200.0],["2007-01-31",6.7146,6.7296,6.6547,6.6921,178600.0],["2007-02-01",6.6847,6.752,6.5724,6.6323,309000.0],["2007-02-02",6.6248,6.7371,6.6248,6.7296,203900.0],["2007-02-05",6.7371,6.7595,6.6098,6.6547,420800.0],["2007-02-06",6.6847,6.7146,6.5873,6.6622,159700.0],["2007-02-07",6.6622,6.6847,6.5873,6.6622,261800.0],["2007-02-08",6.6622,6.7595,6.6398,6.7071,261400.0],["2007-02-09",6.6921,6.7146,6.4676,6.505,218100.0],["2007-02-12",6.505,6.7371,6.505,6.7146,406500.0],["2007-02-13",6.7146,6.7371,6.535,6.6098,241300.0],["2007-02-14",6.5874,6.7296,6.5799,6.6772,421800.0],["2007-02-15",6.6622,6.9092,6.6098,6.8044,335400.0],["2007-02-16",6.8044,6.8119,6.5874,6.8044,296600.0],["2007-02-20",6.7895,6.7895,6.5948,6.7895,247000.0],["2007-02-21",6.7445,6.8044,6.7371,6.8044,167100.0],["2007-02-22",6.8044,6.8044,6.6847,6.7745,159900.0],["2007-02-23",6.767,7.029,6.7296,6.9766,344400.0],["2007-02-26",7.0065,7.0889,6.8119,6.8194,463800.0],["2007-02-27",6.782,6.782,5.9735,6.4077,516200.0],["2007-02-28",6.4751,6.6547,6.3029,6.52,316600.0],["2007-03-01",6.3703,6.5574,6.0259,6.49,228600.0],["2007-03-02",6.4376,6.5499,6.0559,6.3703,260700.0],["2007-03-05",6.273,6.3403,6.0634,6.0708,208600.0],["2007-03-06",6.1307,6.4227,6.0334,6.243,298500.0],["2007-03-07",6.243,6.3403,6.2131,6.228,170800.0],["2007-03-08",6.273,6.273,6.0484,6.1906,138600.0],["2007-03-09",6.243,6.2505,6.0783,6.2056,98200.0],["2007-03-12",6.2056,6.7146,6.0783,6.6622,352900.0],["2007-03-13",6.6098,6.7071,6.4152,6.4676,204800.0],["2007-03-14",6.49,6.5649,6.3254,6.4451,164900.0],["2007-03-15",6.1083,6.3703,5.8388,6.2879,713600.0],["2007-03-16",6.2954,6.6248,6.1607,6.3778,574500.0],["2007-03-19",6.4376,6.6248,6.4376,6.5649,378600.0],["2007-03-20",6.7146,7.2087,6.6547,7.1338,711700.0],["2007-03-21",7.1338,7.299,7.0812,7.2089,1005700.0],["2007-03-22",7.2014,7.4792,6.9911,7.4492,433000.0],["2007-03-23",7.4492,7.5919,7.2089,7.4116,318500.0],["2007-03-26",7.5243,7.5844,7.4492,7.4567,339800.0],["2007-03-27",7.4642,7.7345,7.4642,7.712,246500.0],["2007-03-28",7.6895,7.8847,7.6444,7.8697,540800.0],["2007-03-29",7.9448,8.0274,7.8322,7.8847,229100.0],["2007-03-30",7.9223,8.0725,7.6219,7.8247,402600.0],["2007-04-02",7.8847,8.0349,7.6369,7.7345,441300.0],["2007-04-03",7.7721,7.9223,7.697,7.8397,467000.0],["2007-04-04",7.8997,8.14,7.8547,7.9598,645600.0],["2007-04-05",7.9748,8.0725,7.9598,8.0124,132700.0],["2007-04-09",8.0349,8.1025,7.9373,7.9598,421500.0],["2007-04-10",7.9448,8.0274,7.9223,7.9523,199200.0],["2007-04-11",7.9673,8.1325,7.9373,8.1025,323400.0],["2007-04-12",8.1325,8.2602,7.9823,8.2001,176400.0],["2007-04-13",8.1776,8.2602,8.125,8.2602,118000.0],["2007-04-16",8.2602,8.4705,8.2602,8.4404,201100.0],["2007-04-17",8.3954,8.508,8.2076,8.2602,319900.0],["2007-04-18",8.2076,8.3278,8.1851,8.2602,300000.0],["2007-04-19",8.1851,8.3203,8.125,8.2677,136900.0],["2007-04-20",8.4104,8.4855,8.2226,8.3128,396900.0],["2007-04-23",8.2827,8.3803,8.125,8.2677,279000.0],["2007-04-24",8.3052,8.3728,8.2452,8.2752,301000.0],["2007-04-25",8.3428,8.4104,8.2602,8.3278,200800.0],["2007-04-26",8.2902,8.3353,8.1851,8.2226,177300.0],["2007-04-27",8.1851,8.1926,7.8547,8.11,465400.0],["2007-04-30",8.1025,8.2151,7.9974,8.0124,209300.0],["2007-05-01",7.9899,7.9974,7.6595,7.9148,254400.0],["2007-05-02",7.9373,8.2226,7.9373,8.1626,164200.0],["2007-05-03",8.1551,8.2226,7.9748,8.125,201000.0],["2007-05-04",8.1776,8.1776,8.0124,8.0725,164900.0],["2007-05-07",7.3366,7.7345,7.2615,7.4792,575100.0],["2007-05-08",7.4041,7.5093,7.2539,7.4492,441500.0],["2007-05-09",7.3816,7.3816,7.1789,7.2314,433300.0],["2007-05-10",7.2014,7.2014,6.9461,6.9911,289300.0],["2007-05-11",7.0512,7.0737,6.901,6.9686,159600.0],["2007-05-14",7.0137,7.0662,6.8334,6.9611,308700.0],["2007-05-15",6.9836,7.1038,6.8935,6.901,221800.0],["2007-05-16",6.9386,7.1338,6.9235,7.1188,195500.0],["2007-05-17",7.1188,7.6219,6.9386,7.3215,516500.0],["2007-05-18",7.329,7.7646,7.314,7.6745,816500.0],["2007-05-21",7.6745,7.8697,7.6745,7.7345,560100.0],["2007-05-22",7.8096,8.0349,7.8096,7.9974,306300.0],["2007-05-23",8.0349,8.1551,7.6519,7.682,198000.0],["2007-05-24",7.8472,7.8547,7.6444,7.7345,305800.0],["2007-05-25",7.7796,7.7796,7.6594,7.7496,139600.0],["2007-05-29",7.7496,7.7496,7.1488,7.5693,155600.0],["2007-05-30",7.5093,7.697,7.5093,7.6595,114500.0],["2007-05-31",7.6595,7.7421,7.5693,7.712,215100.0],["2007-06-01",7.7721,7.8397,7.6594,7.7421,121700.0],["2007-06-04",7.697,7.9373,7.6144,7.8322,259200.0],["2007-06-05",7.7871,7.7871,7.5543,7.7045,304500.0],["2007-06-06",7.6745,7.712,7.5768,7.6444,255900.0],["2007-06-07",7.5994,7.6144,7.4342,7.4492,237100.0],["2007-06-08",7.4192,7.4567,7.2464,7.2765,265500.0],["2007-06-11",7.2389,7.3891,7.1789,7.2089,467400.0],["2007-06-12",7.2089,7.2089,7.0137,7.0887,317000.0],["2007-06-13",7.149,7.2695,7.0737,7.2469,188800.0],["2007-06-14",7.2319,7.3147,7.0661,7.1038,132500.0],["2007-06-15",7.3825,7.3825,7.1716,7.1867,281700.0],["2007-06-18",7.1867,7.2168,7.1415,7.2017,207700.0],["2007-06-19",7.2017,7.4202,7.2017,7.3675,170500.0],["2007-06-20",7.375,7.4051,7.0887,7.1867,262000.0],["2007-06-21",7.1415,7.2017,7.0963,7.1716,105200.0],["2007-06-22",7.1716,7.375,7.0737,7.375,427000.0],["2007-06-25",7.3373,7.4051,7.2093,7.2545,181800.0],["2007-06-26",7.2997,7.2997,7.1565,7.1867,137900.0],["2007-06-27",7.1415,7.1942,6.9757,7.0887,214900.0],["2007-06-28",7.0963,7.1264,7.036,7.0812,160500.0],["2007-06-29",7.1113,7.1942,6.9607,6.9833,209000.0],["2007-07-02",7.0209,7.0737,6.8703,7.0586,395500.0],["2007-07-03",7.0511,7.0812,6.9155,7.0059,135500.0],["2007-07-05",7.0059,7.0134,6.9079,6.9607,135300.0],["2007-07-06",6.9682,7.0511,6.9381,6.9908,125000.0],["2007-07-09",6.9757,7.0435,6.9531,7.0285,132500.0],["2007-07-10",6.9381,7.0059,6.8929,6.9155,242400.0],["2007-07-11",6.9305,6.9456,6.8552,6.9004,165500.0],["2007-07-12",6.9682,7.036,6.8703,7.0285,158600.0],["2007-07-13",7.0285,7.0285,6.8929,7.0059,84000.0],["2007-07-16",6.9757,7.0209,6.8401,6.8552,117100.0],["2007-07-17",6.8853,6.9607,6.8552,6.8627,82400.0],["2007-07-18",6.8552,6.9531,6.7724,6.9155,192300.0],["2007-07-19",6.9682,7.0059,6.9004,6.9682,76000.0],["2007-07-20",6.9531,7.0134,6.7046,6.7723,287800.0],["2007-07-23",6.7723,7.0209,6.7121,6.9682,206000.0],["2007-07-24",6.8703,6.9908,6.7799,6.8703,353000.0],["2007-07-25",6.9079,6.9908,6.7196,6.9682,360300.0],["2007-07-26",6.8401,6.9305,6.6217,6.6292,746300.0],["2007-07-27",6.5991,6.6066,6.1396,6.1546,417100.0],["2007-07-30",6.1546,6.2978,5.9437,6.2601,254700.0],["2007-07-31",6.2978,6.5388,6.0492,6.0642,247100.0],["2007-08-01",6.0416,6.1998,5.7855,5.9814,301000.0],["2007-08-02",5.9738,6.1094,5.8759,6.0944,232200.0],["2007-08-03",6.1697,6.2375,5.6725,5.7403,395200.0],["2007-08-06",5.2732,5.6122,4.9192,5.3862,527300.0],["2007-08-07",5.2732,5.7403,5.1226,5.68,482900.0],["2007-08-08",5.6725,6.697,5.4314,6.6594,631900.0],["2007-08-09",6.5012,7.3147,6.3882,6.7874,1169400.0],["2007-08-10",6.7799,6.9155,6.1019,6.5991,445600.0],["2007-08-13",6.7347,6.7799,6.1245,6.3505,443900.0],["2007-08-14",6.3505,6.4334,6.1094,6.343,310400.0],["2007-08-15",6.3279,6.6142,6.23,6.3354,430300.0],["2007-08-16",6.2149,6.6368,6.117,6.569,302800.0],["2007-08-17",7.1942,7.3449,6.5991,6.8552,370800.0],["2007-08-20",6.8703,6.8703,6.3505,6.4334,288000.0],["2007-08-21",6.5087,6.5614,6.2149,6.3957,74100.0],["2007-08-22",6.4635,6.7422,6.4484,6.7121,189300.0],["2007-08-23",6.7272,6.7272,6.4032,6.4334,103100.0],["2007-08-24",6.4258,6.6217,6.2375,6.5916,552400.0],["2007-08-27",6.584,6.6594,6.5464,6.569,63600.0],["2007-08-28",6.5539,6.5916,6.3505,6.4183,206300.0],["2007-08-29",6.4409,6.5916,6.4032,6.5916,175900.0],["2007-08-30",6.5087,6.6292,6.4183,6.6217,104900.0],["2007-08-31",6.7196,6.795,6.6669,6.7422,113700.0],["2007-09-04",6.7046,6.7422,6.5388,6.6217,174500.0],["2007-09-05",6.5765,6.5991,6.245,6.4861,325000.0],["2007-09-06",6.5313,6.6142,6.2601,6.5614,181500.0],["2007-09-07",6.4409,6.6443,6.3354,6.569,167500.0],["2007-09-10",6.682,6.682,6.343,6.471,300900.0],["2007-09-11",6.5012,6.682,6.343,6.5162,181000.0],["2007-09-12",6.5313,6.5389,6.3272,6.4331,133900.0],["2007-09-13",6.4633,6.5238,6.3046,6.4255,170700.0],["2007-09-14",6.3348,6.5313,6.229,6.3877,503900.0],["2007-09-17",6.3802,6.3802,6.108,6.1458,150100.0],["2007-09-18",6.1912,6.864,6.0475,6.8262,209500.0],["2007-09-19",6.9093,7.0303,6.6976,7.0227,230900.0],["2007-09-20",6.9849,7.0529,6.7052,6.7657,118100.0],["2007-09-21",6.8337,6.9395,6.7128,6.8262,306800.0],["2007-09-24",6.811,6.8413,6.4179,6.4557,126700.0],["2007-09-25",6.4179,6.4482,6.2365,6.3348,96800.0],["2007-09-26",6.3877,6.5011,6.0173,6.2214,151300.0],["2007-09-27",6.2516,6.5767,6.2516,6.5011,103400.0],["2007-09-28",6.486,6.6599,6.3953,6.4179,157800.0],["2007-10-01",6.4028,6.9093,6.3348,6.8866,220800.0],["2007-10-02",6.9169,7.1134,6.8413,7.1059,172900.0],["2007-10-03",7.0529,7.0907,6.7959,6.7959,188500.0],["2007-10-04",6.8035,7.0605,6.6976,7.0076,73300.0],["2007-10-05",7.0907,7.4309,6.9018,7.3024,141100.0],["2007-10-08",7.2722,7.3175,6.9773,7.0227,222700.0],["2007-10-09",7.0529,7.4082,7.0227,7.3024,89400.0],["2007-10-10",7.2948,7.3478,7.1059,7.2117,90200.0],["2007-10-11",7.2646,7.5897,7.0303,7.3024,187300.0],["2007-10-12",7.3024,7.4536,7.0303,7.1588,123400.0],["2007-10-15",7.1512,7.446,6.7203,7.0605,114200.0],["2007-10-16",7.0529,7.1588,6.9244,7.0907,80200.0],["2007-10-17",7.1739,7.3326,7.1739,7.2419,83400.0],["2007-10-18",7.2117,7.4309,7.2117,7.4007,65100.0],["2007-10-19",7.3856,7.3856,6.7128,6.7506,195100.0],["2007-10-22",6.6523,7.0303,6.5843,7.0,126600.0],["2007-10-23",7.0605,7.1361,6.7657,6.9698,78300.0],["2007-10-24",6.932,6.9547,6.6523,6.7732,98000.0],["2007-10-25",6.8035,6.8715,6.675,6.864,154700.0],["2007-10-26",6.9849,7.2873,6.9773,7.2419,127400.0],["2007-10-29",7.2646,7.4914,7.1815,7.3704,124200.0],["2007-10-30",7.3326,7.3326,7.0151,7.0756,116900.0],["2007-10-31",7.0907,7.31,6.9169,7.1512,134100.0],["2007-11-01",6.9169,6.9169,6.5918,6.7808,316700.0],["2007-11-02",6.8035,6.8035,6.4633,6.7354,220800.0],["2007-11-05",6.6221,6.932,6.4557,6.8186,182000.0],["2007-11-06",6.8186,7.2646,6.6674,6.9849,250700.0],["2007-11-07",6.6372,6.8715,6.229,6.4784,438100.0],["2007-11-08",6.5843,6.5843,6.1156,6.2743,425500.0],["2007-11-09",6.1458,6.229,5.6696,6.0324,309500.0],["2007-11-12",6.04,6.0853,5.5789,5.7981,215700.0],["2007-11-13",5.8661,6.3121,5.8586,6.2743,205600.0],["2007-11-14",6.2894,6.4104,6.1609,6.229,191100.0],["2007-11-15",6.2138,6.297,6.1156,6.2441,117700.0],["2007-11-16",6.2592,6.2592,5.6847,5.7376,401400.0],["2007-11-19",5.73,5.8056,5.2311,5.3067,390300.0],["2007-11-20",5.2992,5.4201,5.0346,5.284,322900.0],["2007-11-21",5.284,5.6091,5.1404,5.6091,192100.0],["2007-11-23",5.662,6.04,5.6167,5.8888,64900.0],["2007-11-26",5.8586,5.8586,5.4806,5.6015,375600.0],["2007-11-27",5.6091,5.73,5.5486,5.6469,286200.0],["2007-11-28",5.6469,6.0022,5.6469,5.9719,466400.0],["2007-11-29",5.9795,6.0778,5.919,6.0475,432400.0],["2007-11-30",6.1231,6.4331,6.0702,6.4331,310900.0],["2007-12-03",6.4406,6.4406,5.9871,6.1609,308900.0],["2007-12-04",6.0551,6.1005,5.6696,5.6922,377800.0],["2007-12-05",5.8132,5.9795,5.5259,5.8661,486400.0],["2007-12-06",5.8661,6.2063,5.8661,6.1156,468600.0],["2007-12-07",6.1534,6.3575,6.0097,6.2138,134700.0],["2007-12-10",6.2138,6.297,6.1156,6.176,115100.0],["2007-12-11",6.176,6.3575,5.9039,6.0551,325900.0],["2007-12-12",6.2372,6.4421,6.0475,6.1234,143500.0],["2007-12-13",6.0703,6.4193,6.0399,6.3662,187600.0],["2007-12-14",6.2372,6.5407,6.093,6.351,132000.0],["2007-12-17",6.2827,6.3283,6.0703,6.0703,137900.0],["2007-12-18",6.131,6.5635,5.9716,6.5483,173800.0],["2007-12-19",6.5483,6.6394,6.4345,6.609,163500.0],["2007-12-20",6.7152,7.0339,6.5711,7.0339,195700.0],["2007-12-21",7.1781,7.2691,6.7077,6.7532,700100.0],["2007-12-24",6.6621,7.1553,6.6621,7.0795,75200.0],["2007-12-26",6.9277,7.1022,6.738,6.867,157200.0],["2007-12-27",6.8366,6.9505,6.4193,6.4497,140800.0],["2007-12-28",6.3814,6.518,6.1917,6.222,168500.0],["2007-12-31",6.1765,6.3055,5.9944,6.0854,214700.0],["2008-01-02",6.0854,6.26,5.6454,5.6529,486300.0],["2008-01-03",5.7212,5.7364,5.5847,5.5847,148000.0],["2008-01-04",5.5239,5.615,5.3267,5.5847,373000.0],["2008-01-07",5.6226,5.6302,5.2811,5.4632,320900.0],["2008-01-08",5.4784,5.5847,5.1597,5.1901,226000.0],["2008-01-09",5.137,5.4253,5.1294,5.3798,206900.0],["2008-01-10",5.3267,5.5922,5.1521,5.4936,191800.0],["2008-01-11",5.4632,5.5695,5.2128,5.2128,156400.0],["2008-01-14",5.2128,5.395,5.0839,5.2735,205700.0],["2008-01-15",5.2204,5.4936,5.1066,5.3798,202000.0],["2008-01-16",5.3798,5.9716,5.3798,5.5998,252600.0],["2008-01-17",5.6454,5.7288,5.3191,5.5012,231300.0],["2008-01-18",5.4101,5.5012,5.137,5.3722,196300.0],["2008-01-22",5.1597,5.6681,5.1597,5.2735,149100.0],["2008-01-23",5.137,6.0172,4.9321,5.9792,376400.0],["2008-01-24",5.9185,6.002,5.6529,5.9337,325900.0],["2008-01-25",6.0399,6.1765,5.744,5.9792,203200.0],["2008-01-28",5.9565,6.0323,5.7743,5.964,202000.0],["2008-01-29",5.9868,6.002,5.6454,5.8047,85900.0],["2008-01-30",5.7364,5.8426,5.5164,5.5164,179200.0],["2008-01-31",5.4632,5.8275,5.395,5.7288,234000.0],["2008-02-01",5.835,5.8654,5.2963,5.7971,377000.0],["2008-02-04",5.7592,5.7743,5.4708,5.6074,154600.0],["2008-02-05",5.4632,5.5088,5.1521,5.1749,197100.0],["2008-02-06",5.2432,5.4177,5.1294,5.1521,178300.0],["2008-02-07",5.137,5.2887,5.1066,5.2432,135800.0],["2008-02-08",5.2432,5.2432,4.9321,4.9549,229600.0],["2008-02-11",4.97,5.008,4.8486,4.9093,194100.0],["2008-02-12",4.9473,4.9852,4.8335,4.8866,159800.0],["2008-02-13",4.9549,5.099,4.8031,4.8562,191200.0],["2008-02-14",4.879,4.9017,4.6438,4.712,295400.0],["2008-02-15",4.6665,4.6817,4.4389,4.4996,348100.0],["2008-02-19",4.5527,4.7879,4.4768,4.6134,172200.0],["2008-02-20",4.6134,4.6665,4.2416,4.3023,333000.0],["2008-02-21",4.363,4.6438,4.2947,4.4237,380900.0],["2008-02-22",4.4009,4.492,4.1733,4.2795,356300.0],["2008-02-25",4.2871,4.5982,4.1657,4.5906,516900.0],["2008-02-26",4.5679,4.6817,4.3858,4.5148,491100.0],["2008-02-27",4.4617,4.5831,4.4237,4.5831,542600.0],["2008-02-28",4.5527,4.6362,4.4313,4.5527,612700.0],["2008-02-29",4.492,4.5906,4.3782,4.4009,550100.0],["2008-03-03",4.3934,4.5679,4.2795,4.4996,850400.0],["2008-03-04",4.4465,4.5982,4.2188,4.4692,1204600.0],["2008-03-05",4.4692,4.4692,4.1961,4.2416,404500.0],["2008-03-06",4.2492,4.3023,3.8243,3.8319,461400.0],["2008-03-07",3.7787,3.885,3.5587,3.7636,732600.0],["2008-03-10",3.7863,3.8546,3.7256,3.7332,190900.0],["2008-03-11",3.847,4.0367,3.7484,3.7636,397200.0],["2008-03-12",3.8015,3.8698,3.718,3.7484,397700.0],["2008-03-13",3.718,3.8774,3.6194,3.8319,616900.0],["2008-03-14",3.8319,4.0747,3.5815,3.8091,357200.0],["2008-03-17",3.718,4.0064,3.6649,3.8774,208300.0],["2008-03-18",3.976,4.5679,3.885,4.4692,445900.0],["2008-03-19",4.4313,4.7879,4.3099,4.4313,582900.0],["2008-03-20",4.3245,4.805,4.3245,4.5533,1153600.0],["2008-03-24",4.6067,5.0491,4.4923,4.9652,498000.0],["2008-03-25",4.9042,4.9728,4.6754,4.7135,196300.0],["2008-03-26",4.6601,4.7059,4.4084,4.5686,194800.0],["2008-03-27",4.5915,4.6372,4.4542,4.4694,117700.0],["2008-03-28",4.4847,4.4847,4.1262,4.1491,136700.0],["2008-03-31",4.1491,4.355,4.1186,4.3398,227400.0],["2008-04-01",4.4313,4.6143,4.3245,4.5762,392100.0],["2008-04-02",4.5228,4.5762,4.2254,4.4694,263200.0],["2008-04-03",4.4313,4.4847,4.2711,4.4008,156600.0],["2008-04-04",4.3855,4.5228,4.294,4.3245,129800.0],["2008-04-07",4.3474,4.355,4.1033,4.3321,168000.0],["2008-04-08",4.2788,4.3245,4.1262,4.172,157000.0],["2008-04-09",4.1872,4.3093,4.111,4.2254,185000.0],["2008-04-10",4.1949,4.2788,4.0576,4.0881,106100.0],["2008-04-11",4.0576,4.0881,3.7983,3.8516,171800.0],["2008-04-14",3.844,4.1796,3.7144,4.1186,331900.0],["2008-04-15",4.1567,4.1872,3.9127,4.0652,185000.0],["2008-04-16",4.1033,4.1567,3.9737,4.1186,238000.0],["2008-04-17",4.0957,4.294,4.0347,4.1644,236500.0],["2008-04-18",4.2483,4.294,4.0805,4.0957,318700.0],["2008-04-21",4.0423,4.1338,3.8593,3.8822,270800.0],["2008-04-22",3.8516,3.8516,3.6686,3.7067,277800.0],["2008-04-23",3.7144,3.7144,3.5847,3.6457,203700.0],["2008-04-24",3.6533,3.8135,3.5618,3.783,254400.0],["2008-04-25",3.8135,3.8669,3.6228,3.6991,204600.0],["2008-04-28",3.6762,3.722,3.5694,3.5694,153600.0],["2008-04-29",3.5618,3.6076,3.4245,3.4627,265200.0],["2008-04-30",3.4779,3.661,3.455,3.5847,308000.0],["2008-05-01",3.5771,3.5923,3.4932,3.5542,223800.0],["2008-05-02",3.5923,3.5923,3.4474,3.4474,194900.0],["2008-05-05",3.394,3.5008,3.2949,3.3559,169900.0],["2008-05-06",3.3864,3.5923,3.3254,3.5466,197900.0],["2008-05-07",3.5542,3.5694,3.2033,3.211,298100.0],["2008-05-08",3.2033,3.2033,3.0203,3.0966,285700.0],["2008-05-09",3.1652,3.2415,2.9822,3.0127,367200.0],["2008-05-12",3.0127,3.2796,2.9898,3.2796,336900.0],["2008-05-13",3.2796,3.2796,3.0813,3.1881,214300.0],["2008-05-14",3.1881,3.2033,3.0889,3.1118,133300.0],["2008-05-15",3.1042,3.1881,3.0356,3.1195,133900.0],["2008-05-16",3.1576,3.1576,3.0584,3.1423,182800.0],["2008-05-19",3.15,3.1728,3.0432,3.1118,368400.0],["2008-05-20",3.0889,3.15,3.005,3.0584,205200.0],["2008-05-21",3.0661,3.0661,2.8678,2.883,283600.0],["2008-05-22",2.8906,3.0508,2.8678,3.0203,148700.0],["2008-05-23",2.9974,3.1042,2.9364,3.0584,197800.0],["2008-05-27",3.0737,3.1728,3.0279,3.1347,156500.0],["2008-05-28",3.1576,3.1576,2.9822,3.0356,305200.0],["2008-05-29",3.0203,3.1195,3.005,3.0813,150900.0],["2008-05-30",3.0737,3.1347,2.9745,3.0661,280600.0],["2008-06-02",3.0661,3.0661,2.8906,2.8906,295200.0],["2008-06-03",2.9211,2.9211,2.822,2.883,280000.0],["2008-06-04",2.8983,2.8983,2.7534,2.7534,210300.0],["2008-06-05",2.761,2.9135,2.7534,2.8525,356100.0],["2008-06-06",2.8144,3.0737,2.8067,2.8983,203100.0],["2008-06-09",2.8983,2.9288,2.761,2.7762,153900.0],["2008-06-10",2.761,2.9898,2.761,2.9745,231700.0],["2008-06-11",2.9669,3.0127,2.7686,2.7686,281700.0],["2008-06-12",2.7915,3.0432,2.7762,2.8067,231000.0],["2008-06-13",2.8449,2.9288,2.8067,2.822,179700.0],["2008-06-16",2.7991,2.8296,2.7457,2.761,143900.0],["2008-06-17",2.761,2.8525,2.7457,2.761,236400.0],["2008-06-18",2.8067,2.822,2.5856,2.6008,251000.0],["2008-06-19",2.6084,2.7,2.5627,2.6084,259500.0],["2008-06-20",2.6008,2.6008,2.494,2.5245,333800.0],["2008-06-23",2.5245,2.6015,2.4938,2.5015,200400.0],["2008-06-24",2.4938,2.5245,2.386,2.386,167500.0],["2008-06-25",2.386,2.4553,2.3321,2.386,212000.0],["2008-06-26",2.3321,2.3706,2.1474,2.1474,244600.0],["2008-06-27",2.1474,2.3244,2.055,2.2782,712400.0],["2008-06-30",2.3629,2.563,2.209,2.209,259400.0],["2008-07-01",2.1551,2.1859,2.0858,2.1397,220700.0],["2008-07-02",2.132,2.2244,1.9935,2.055,333800.0],["2008-07-03",2.0166,2.3167,2.0012,2.2552,267100.0],["2008-07-07",2.2321,2.2782,2.0704,2.1166,279000.0],["2008-07-08",2.1166,2.3398,2.1012,2.2244,293900.0],["2008-07-09",2.2167,2.2782,2.0858,2.1089,136200.0],["2008-07-10",2.1012,2.1628,1.9473,1.9781,174700.0],["2008-07-11",1.9396,1.9858,1.8241,1.9165,207000.0],["2008-07-14",1.9396,2.0166,1.8472,1.8857,204700.0],["2008-07-15",1.8241,1.8626,1.7472,1.7549,277600.0],["2008-07-16",1.8318,1.8395,1.6933,1.7087,383800.0],["2008-07-17",1.7318,1.8318,1.7164,1.7703,362000.0],["2008-07-18",1.7703,1.9088,1.7703,1.7857,180100.0],["2008-07-21",1.7857,1.9088,1.7857,1.8857,83000.0],["2008-07-22",1.8703,2.1474,1.8626,2.1474,252600.0],["2008-07-23",2.1474,2.3783,2.1243,2.2552,273000.0],["2008-07-24",2.2552,2.386,2.0858,2.1705,294300.0],["2008-07-25",2.2013,2.2936,2.0089,2.1628,137700.0],["2008-07-28",2.1474,2.1474,1.9781,1.9935,115300.0],["2008-07-29",1.9935,2.0473,1.9473,1.9935,160400.0],["2008-07-30",2.0704,2.1089,1.9011,2.0012,279200.0],["2008-07-31",1.955,2.0089,1.8934,1.9242,275700.0],["2008-08-01",1.9319,1.9319,1.7318,1.801,401000.0],["2008-08-04",1.801,1.801,1.6625,1.7395,299800.0],["2008-08-05",1.7241,1.8857,1.7241,1.8395,186000.0],["2008-08-06",1.8395,1.9242,1.7857,1.8087,404500.0],["2008-08-07",1.9396,1.9396,1.8626,1.8626,291200.0],["2008-08-08",1.8857,1.9473,1.8703,1.9396,334900.0],["2008-08-11",1.9704,2.0396,1.9088,1.9473,435600.0],["2008-08-12",1.9704,2.0012,1.8626,1.8934,226600.0],["2008-08-13",1.9242,1.9858,1.8164,1.8472,390000.0],["2008-08-14",1.8087,1.8857,1.8087,1.8549,227300.0],["2008-08-15",1.8934,1.8934,1.8318,1.8395,219400.0],["2008-08-18",1.8857,1.9088,1.8087,1.8241,238500.0],["2008-08-19",1.8087,1.8241,1.6933,1.701,142400.0],["2008-08-20",1.7087,1.7241,1.6163,1.6163,186100.0],["2008-08-21",1.6163,1.8472,1.6163,1.8395,155500.0],["2008-08-22",1.8857,1.9935,1.8395,1.8472,178300.0],["2008-08-25",1.8395,1.9242,1.7933,1.8087,86500.0],["2008-08-26",1.801,1.8087,1.7703,1.8087,75400.0],["2008-08-27",1.7933,1.9473,1.7703,1.9319,119100.0],["2008-08-28",1.9165,1.9858,1.8549,1.955,137300.0],["2008-08-29",1.9319,1.9473,1.878,1.8934,182900.0],["2008-09-02",1.9396,1.9627,1.778,1.8241,172800.0],["2008-09-03",1.8087,1.8395,1.6933,1.8241,199300.0],["2008-09-04",1.801,1.801,1.6394,1.6471,154600.0],["2008-09-05",1.6317,1.6779,1.5778,1.6317,131500.0],["2008-09-08",1.6933,1.6933,1.5855,1.6394,227800.0],["2008-09-09",1.6471,1.6625,1.5701,1.5701,153700.0],["2008-09-10",1.6086,1.6086,1.4932,1.5394,206700.0],["2008-09-11",1.5081,1.5315,1.4065,1.4456,181900.0],["2008-09-12",1.4378,1.5628,1.4221,1.4456,164400.0],["2008-09-15",1.3753,1.4612,1.3518,1.3596,272600.0],["2008-09-16",1.344,1.3596,1.2971,1.3362,576800.0],["2008-09-17",1.3362,1.344,1.3049,1.3128,388100.0],["2008-09-18",1.3831,1.4847,1.3362,1.3831,343100.0],["2008-09-19",1.4378,1.6019,1.3909,1.4456,968000.0],["2008-09-22",1.469,1.5159,1.3362,1.3674,149200.0],["2008-09-23",1.3753,1.4847,1.2893,1.3206,129400.0],["2008-09-24",1.3674,1.5862,1.2893,1.3674,542000.0],["2008-09-25",1.3596,1.4065,1.3049,1.3206,432700.0],["2008-09-26",1.3596,1.4534,1.2581,1.4378,275500.0],["2008-09-29",1.4065,1.4065,1.2659,1.2659,148600.0],["2008-09-30",1.2815,1.3831,1.2659,1.344,173200.0],["2008-10-01",1.3128,1.3674,1.2815,1.3284,90700.0],["2008-10-02",1.3206,1.3284,1.2034,1.2268,222900.0],["2008-10-03",1.2502,1.2502,1.0314,1.0549,237200.0],["2008-10-06",0.9689,1.0627,0.9533,1.0471,133200.0],["2008-10-07",1.0705,1.0783,0.7501,0.8674,151000.0],["2008-10-08",0.797,0.797,0.4688,0.7033,887500.0],["2008-10-09",0.6642,0.8439,0.4688,0.4767,298600.0],["2008-10-10",0.8127,0.8908,0.4532,0.5782,457300.0],["2008-10-13",0.4688,0.7736,0.4688,0.6486,226300.0],["2008-10-14",0.7345,0.7345,0.4923,0.5314,130500.0],["2008-10-15",0.6876,0.6876,0.4688,0.4688,116200.0],["2008-10-16",0.6251,0.6251,0.4298,0.4688,189200.0],["2008-10-17",0.4532,0.4688,0.3907,0.3907,455600.0],["2008-10-20",0.4767,0.6251,0.3907,0.4688,284000.0],["2008-10-21",0.4688,0.5782,0.4141,0.4141,287500.0],["2008-10-22",0.4298,0.4688,0.3985,0.3985,143500.0],["2008-10-23",0.4063,0.4063,0.3282,0.3751,197600.0],["2008-10-24",0.3438,0.422,0.336,0.3751,187600.0],["2008-10-27",0.3907,0.4063,0.3204,0.3204,163700.0],["2008-10-28",0.3516,0.3751,0.3282,0.3594,250100.0],["2008-10-29",0.4298,0.6486,0.3594,0.3751,285100.0],["2008-10-30",0.4532,0.4688,0.3985,0.4688,256700.0],["2008-10-31",0.4688,0.5626,0.3907,0.4298,385500.0],["2008-11-03",0.3985,0.586,0.3907,0.4454,231900.0],["2008-11-04",0.5001,0.5001,0.4063,0.4298,175900.0],["2008-11-05",0.4298,0.5001,0.3751,0.3829,233100.0],["2008-11-06",0.4141,0.422,0.3516,0.3673,169100.0],["2008-11-07",0.3751,0.5079,0.336,0.5079,161700.0],["2008-11-10",0.3516,0.3985,0.3047,0.3047,1063300.0],["2008-11-11",0.3438,0.3438,0.1875,0.1875,930000.0],["2008-11-12",0.1953,0.2188,0.1328,0.1407,1496200.0],["2008-11-13",0.1407,0.3126,0.125,0.1797,1844700.0],["2008-11-14",0.2891,0.2891,0.1485,0.1485,2916200.0],["2008-11-17",0.1641,0.2813,0.1641,0.1719,1516600.0],["2008-11-18",0.1953,0.2032,0.1797,0.1953,664800.0],["2008-11-19",0.211,0.211,0.1797,0.1797,1096900.0],["2008-11-20",0.1719,0.2032,0.1407,0.1407,1001800.0],["2008-11-21",0.1563,0.2188,0.1563,0.2188,1218400.0],["2008-11-24",0.2188,0.2735,0.211,0.2579,468800.0],["2008-11-25",0.25,0.2891,0.2032,0.2344,955400.0],["2008-11-26",0.2735,0.3438,0.2344,0.3438,353400.0],["2008-11-28",0.3438,0.461,0.3438,0.461,360900.0],["2008-12-01",0.4454,0.461,0.3204,0.3204,330000.0],["2008-12-02",0.336,0.422,0.3204,0.4141,220700.0],["2008-12-03",0.4063,0.4298,0.3204,0.3438,422200.0],["2008-12-04",0.3438,0.3829,0.3282,0.336,193800.0],["2008-12-05",0.336,0.3829,0.3047,0.336,165300.0],["2008-12-08",0.3516,0.3907,0.336,0.3907,178500.0],["2008-12-09",0.3907,0.4141,0.2344,0.3047,458000.0],["2008-12-10",0.3126,0.4063,0.3047,0.4063,207200.0],["2008-12-11",0.4063,0.4063,0.3126,0.3204,253600.0],["2008-12-12",0.3126,0.3594,0.2735,0.3516,210400.0],["2008-12-15",0.3126,0.3594,0.3047,0.3047,192300.0],["2008-12-16",0.3047,0.4063,0.2735,0.3829,351900.0],["2008-12-17",0.336,0.3673,0.3204,0.3282,219800.0],["2008-12-18",0.3594,0.3829,0.3204,0.3282,392200.0],["2008-12-19",0.3438,0.3516,0.3204,0.3204,367800.0],["2008-12-22",0.3204,0.336,0.3047,0.336,353100.0],["2008-12-23",0.3438,0.3438,0.3126,0.3204,189800.0],["2008-12-24",0.3204,0.336,0.3126,0.3204,92700.0],["2008-12-26",0.3126,0.3438,0.3126,0.3204,137600.0],["2008-12-29",0.3204,0.3282,0.2813,0.2969,687200.0],["2008-12-30",0.2969,0.3204,0.2891,0.2891,623500.0],["2008-12-31",0.2969,0.3204,0.2969,0.3126,613500.0],["2009-01-02",0.3126,0.3438,0.2969,0.336,298400.0],["2009-01-05",0.3438,0.3438,0.3204,0.336,293400.0],["2009-01-06",0.3438,0.3438,0.3126,0.3282,174900.0],["2009-01-07",0.3204,0.336,0.3204,0.3204,145200.0],["2009-01-08",0.3126,0.3516,0.3126,0.3438,222300.0],["2009-01-09",0.3438,0.3516,0.3126,0.3516,266900.0],["2009-01-12",0.3516,0.4063,0.3438,0.3751,246400.0],["2009-01-13",0.3829,0.3985,0.3594,0.3673,73900.0],["2009-01-14",0.3516,0.3985,0.3204,0.3516,229400.0],["2009-01-15",0.3594,0.3829,0.3516,0.3594,113300.0],["2009-01-16",0.3829,0.3829,0.3516,0.3594,128900.0],["2009-01-20",0.3594,0.3594,0.3204,0.3204,140100.0],["2009-01-21",0.3282,0.336,0.3126,0.3204,131700.0],["2009-01-22",0.3126,0.3751,0.2657,0.2657,327300.0],["2009-01-23",0.2422,0.3204,0.2422,0.2891,143600.0],["2009-01-26",0.3282,0.336,0.2969,0.3204,94900.0],["2009-01-27",0.3204,0.3282,0.3126,0.3204,65100.0],["2009-01-28",0.3282,0.3282,0.2813,0.2891,145800.0],["2009-01-29",0.2891,0.2969,0.2735,0.2735,118600.0],["2009-01-30",0.2735,0.3047,0.25,0.2579,137600.0],["2009-02-02",0.2579,0.3438,0.25,0.336,277400.0],["2009-02-03",0.3126,0.3751,0.3126,0.3673,356200.0],["2009-02-04",0.3751,0.3829,0.3282,0.3673,220100.0],["2009-02-05",0.3516,0.3751,0.3516,0.3751,195700.0],["2009-02-06",0.3751,0.3985,0.3438,0.3985,311900.0],["2009-02-09",0.3907,0.422,0.3751,0.3985,292000.0],["2009-02-10",0.3985,0.4063,0.3204,0.3204,171100.0],["2009-02-11",0.3282,0.4298,0.3282,0.3751,98000.0],["2009-02-12",0.3673,0.4141,0.3594,0.4063,272100.0],["2009-02-13",0.3985,0.4141,0.3594,0.3673,43600.0],["2009-02-17",0.3594,0.3673,0.3438,0.3438,40400.0],["2009-02-18",0.3438,0.3673,0.336,0.336,74800.0],["2009-02-19",0.3438,0.3594,0.3282,0.336,46700.0],["2009-02-20",0.3204,0.3438,0.2735,0.2813,237800.0],["2009-02-23",0.2813,0.2891,0.2422,0.25,337400.0],["2009-02-24",0.25,0.3204,0.25,0.3204,173300.0],["2009-02-25",0.3204,0.336,0.2735,0.2813,57000.0],["2009-02-26",0.2813,0.3047,0.2735,0.2735,94300.0],["2009-02-27",0.2735,0.2891,0.2579,0.2579,76000.0],["2009-03-02",0.2657,0.2735,0.2266,0.2266,373200.0],["2009-03-03",0.2422,0.2579,0.2188,0.2266,524200.0],["2009-03-04",0.2735,0.3047,0.2188,0.3047,309000.0],["2009-03-05",0.2969,0.3047,0.25,0.25,84200.0],["2009-03-06",0.2579,0.3047,0.25,0.2969,278100.0],["2009-03-09",0.2735,0.3047,0.2735,0.2813,87900.0],["2009-03-10",0.2969,0.3282,0.2813,0.3126,114200.0],["2009-03-11",0.3126,0.3204,0.2735,0.3047,93200.0],["2009-03-12",0.3047,0.3204,0.2969,0.3204,93800.0],["2009-03-13",0.3673,0.3673,0.2969,0.3204,93900.0],["2009-03-16",0.336,0.3438,0.2813,0.3126,391300.0],["2009-03-17",0.3204,0.3282,0.3047,0.3282,79900.0],["2009-03-18",0.2891,0.3204,0.2735,0.3204,137200.0],["2009-03-19",0.3829,0.3829,0.3047,0.3204,150500.0],["2009-03-20",0.336,0.3438,0.2969,0.3438,336800.0],["2009-03-23",0.3673,0.3673,0.3047,0.3438,170900.0],["2009-03-24",0.336,0.336,0.2969,0.3047,95800.0],["2009-03-25",0.3126,0.336,0.3047,0.3204,87600.0],["2009-03-26",0.3204,0.3438,0.3126,0.3438,99200.0],["2009-03-27",0.3204,0.3438,0.3126,0.3126,93600.0],["2009-03-30",0.3047,0.3282,0.2813,0.2891,175900.0],["2009-03-31",0.3047,0.3126,0.25,0.25,215600.0],["2009-04-01",0.2657,0.2891,0.25,0.2735,147400.0],["2009-04-02",0.2813,0.3438,0.2813,0.3438,156000.0],["2009-04-03",0.3204,0.3673,0.3047,0.3594,782600.0],["2009-04-06",0.3594,0.3673,0.3282,0.3516,183900.0],["2009-04-07",0.3438,0.3673,0.3204,0.3204,148800.0],["2009-04-08",0.3438,0.3673,0.3438,0.3673,137300.0],["2009-04-09",0.3985,0.3985,0.3673,0.3751,181400.0],["2009-04-13",0.3516,0.4063,0.336,0.3516,234600.0],["2009-04-14",0.336,0.3751,0.3282,0.3282,106900.0],["2009-04-15",0.3282,0.3673,0.3282,0.3594,99300.0],["2009-04-16",0.3673,0.3907,0.3516,0.3907,202000.0],["2009-04-17",0.3907,0.3985,0.3673,0.3673,333300.0],["2009-04-20",0.3829,0.4376,0.3594,0.4063,514500.0],["2009-04-21",0.3985,0.422,0.3751,0.422,138400.0],["2009-04-22",0.3985,0.4298,0.3907,0.4141,184200.0],["2009-04-23",0.3751,0.422,0.3751,0.4063,97900.0],["2009-04-24",0.4141,0.4454,0.4141,0.4376,201300.0],["2009-04-27",0.4532,0.4532,0.422,0.4298,119600.0],["2009-04-28",0.422,0.4376,0.4063,0.4063,718400.0],["2009-04-29",0.4141,0.4454,0.4063,0.4454,888000.0],["2009-04-30",0.4454,0.5626,0.4376,0.5314,646600.0],["2009-05-01",0.5704,0.7189,0.5704,0.7033,654800.0],["2009-05-04",0.7189,0.7189,0.5704,0.6486,440900.0],["2009-05-05",0.6642,0.672,0.5392,0.5626,307900.0],["2009-05-06",0.547,0.6329,0.547,0.6329,524500.0],["2009-05-07",0.6486,0.6642,0.6017,0.6407,338700.0],["2009-05-08",0.6564,0.672,0.5392,0.6407,448000.0],["2009-05-11",0.6642,0.6642,0.5939,0.6173,187800.0],["2009-05-12",0.6251,0.6251,0.5314,0.6095,142800.0],["2009-05-13",0.5626,0.586,0.5314,0.5548,178000.0],["2009-05-14",0.5548,0.6017,0.547,0.586,589200.0],["2009-05-15",0.586,0.6017,0.5548,0.586,992700.0],["2009-05-18",0.5939,0.6251,0.5079,0.6251,195600.0],["2009-05-19",0.5939,0.6407,0.5939,0.6407,380200.0],["2009-05-20",0.6407,0.6407,0.5939,0.6251,324400.0],["2009-05-21",0.6251,0.6251,0.5782,0.5782,116400.0],["2009-05-22",0.5782,0.5782,0.4298,0.5157,303800.0],["2009-05-26",0.4923,0.5704,0.4923,0.5704,208600.0],["2009-05-27",0.5626,0.5782,0.5392,0.5548,110400.0],["2009-05-28",0.5548,0.5782,0.5392,0.5782,153500.0],["2009-05-29",0.5782,0.5782,0.5157,0.5314,144000.0],["2009-06-01",0.5314,0.5548,0.5079,0.5548,330200.0],["2009-06-02",0.5548,0.5548,0.5235,0.547,123900.0],["2009-06-03",0.547,0.547,0.5235,0.5392,205200.0],["2009-06-04",0.547,0.547,0.5157,0.547,98200.0],["2009-06-05",0.547,0.547,0.5235,0.547,116500.0],["2009-06-08",0.5548,0.5704,0.5157,0.5392,358900.0],["2009-06-09",0.547,0.547,0.5001,0.5079,233000.0],["2009-06-10",0.5235,0.5392,0.5079,0.5314,231900.0],["2009-06-11",0.5392,0.5392,0.5157,0.5392,170700.0],["2009-06-12",0.5235,0.5548,0.5235,0.5548,358800.0],["2009-06-15",0.5392,0.5626,0.5392,0.5548,235600.0],["2009-06-16",0.547,0.5704,0.5392,0.547,123600.0],["2009-06-17",0.547,0.5548,0.5079,0.5548,163300.0],["2009-06-18",0.547,0.547,0.5314,0.547,30500.0],["2009-06-19",0.5548,0.5548,0.5314,0.5548,197700.0],["2009-06-22",0.5548,0.5548,0.5001,0.5079,205400.0],["2009-06-23",0.5079,0.5157,0.5079,0.5157,103000.0],["2009-06-24",0.5235,0.5314,0.4923,0.5001,192700.0],["2009-06-25",0.5001,0.5235,0.4688,0.4845,161200.0],["2009-06-26",0.4767,0.5079,0.3751,0.3751,4090600.0],["2009-06-29",0.3907,0.4141,0.3829,0.3907,386400.0],["2009-06-30",0.3907,0.3985,0.3751,0.3829,111100.0],["2009-07-01",0.3829,0.4063,0.3751,0.3985,99000.0],["2009-07-02",0.3751,0.4298,0.3751,0.3985,196800.0],["2009-07-06",0.3907,0.3907,0.3673,0.3673,114200.0],["2009-07-07",0.3751,0.3907,0.3516,0.3516,191100.0],["2009-07-08",0.3594,0.3594,0.336,0.336,87100.0],["2009-07-09",0.336,0.3438,0.3282,0.3282,134200.0],["2009-07-10",0.3282,0.3438,0.3282,0.3282,78600.0],["2009-07-13",0.3438,0.3516,0.3282,0.336,87900.0],["2009-07-14",0.336,0.3594,0.336,0.3594,68500.0],["2009-07-15",0.3516,0.3829,0.3438,0.3516,241200.0],["2009-07-16",0.3594,0.3673,0.3047,0.3047,219700.0],["2009-07-17",0.336,0.3516,0.2969,0.2969,104400.0],["2009-07-20",0.2969,0.3282,0.2969,0.3126,76600.0],["2009-07-21",0.2969,0.3594,0.2969,0.336,65000.0],["2009-07-22",0.3829,0.3829,0.2969,0.336,151400.0],["2009-07-23",0.3594,0.3829,0.336,0.3516,211600.0],["2009-07-24",0.3673,0.3673,0.3282,0.336,89700.0],["2009-07-27",0.3673,0.4141,0.3438,0.4063,468200.0],["2009-07-28",0.4063,0.4532,0.3907,0.4141,312600.0],["2009-07-29",0.422,0.4298,0.4063,0.4063,83600.0],["2009-07-30",0.4063,0.422,0.3516,0.3594,282400.0],["2009-07-31",0.3751,0.422,0.3438,0.3829,428600.0],["2009-08-03",0.3907,0.422,0.3594,0.3673,431700.0],["2009-08-04",0.3829,0.4141,0.3751,0.3751,266500.0],["2009-08-05",0.3907,0.3985,0.3829,0.3829,777100.0],["2009-08-06",0.3985,0.3985,0.3829,0.3985,1312300.0],["2009-08-07",0.3985,0.4063,0.3126,0.3594,531700.0],["2009-08-10",0.3907,0.3907,0.3594,0.3907,219500.0],["2009-08-11",0.3907,0.3985,0.3673,0.3673,828100.0],["2009-08-12",0.3751,0.3907,0.3673,0.3751,230800.0],["2009-08-13",0.3751,0.3907,0.3438,0.3516,472200.0],["2009-08-14",0.3516,0.3829,0.3438,0.3594,534700.0],["2009-08-17",0.3594,0.3829,0.3438,0.3673,284600.0],["2009-08-18",0.3751,0.3751,0.3516,0.3673,82100.0],["2009-08-19",0.3594,0.3829,0.3438,0.3673,239300.0],["2009-08-20",0.3594,0.3673,0.3438,0.3438,678600.0],["2009-08-21",0.3516,0.3594,0.3438,0.3438,156600.0],["2009-08-24",0.3594,0.3751,0.336,0.3673,942200.0],["2009-08-25",0.3673,0.586,0.3673,0.547,2616700.0],["2009-08-26",0.5626,0.8908,0.5548,0.7501,10133600.0],["2009-08-27",0.7814,0.7892,0.5939,0.672,2260100.0],["2009-08-28",0.7189,0.7267,0.5548,0.5939,1294200.0],["2009-08-31",0.6017,0.6017,0.547,0.5704,455300.0],["2009-09-01",0.5782,0.672,0.5314,0.6173,833100.0],["2009-09-02",0.6017,0.6251,0.547,0.6173,280000.0],["2009-09-03",0.6095,0.6876,0.5939,0.6251,1505700.0],["2009-09-04",0.6486,0.8283,0.6329,0.8283,2881300.0],["2009-09-08",0.9767,1.1565,0.9142,0.9299,5528400.0],["2009-09-09",0.9689,0.9689,0.8361,0.8517,1337600.0],["2009-09-10",0.8674,0.8674,0.7814,0.8283,1149100.0],["2009-09-11",0.8205,0.9924,0.8205,0.9611,1084400.0],["2009-09-14",0.9846,0.9846,0.8986,0.9767,631000.0],["2009-09-15",0.9689,1.1096,0.9689,1.0783,1697400.0],["2009-09-16",1.1096,1.4065,1.1096,1.3753,2053800.0],["2009-09-17",1.3753,1.4768,1.2971,1.4065,1473100.0],["2009-09-18",1.555,2.0707,1.4534,2.0707,4248200.0],["2009-09-21",1.8988,2.7896,1.7972,2.3051,7666900.0],["2009-09-22",2.6255,2.6255,2.0082,2.3129,4139500.0],["2009-09-23",2.1879,2.3676,2.0082,2.0473,1922100.0],["2009-09-24",2.0082,2.1098,1.6956,1.8519,2061500.0],["2009-09-25",1.8832,2.1879,1.7894,1.8597,1541700.0],["2009-09-28",2.0473,2.1332,1.891,2.0082,1755900.0],["2009-09-29",2.0941,2.0941,1.9379,1.9769,593800.0],["2009-09-30",1.9769,1.9926,1.7347,1.8128,785500.0],["2009-10-01",1.8988,1.8988,1.5706,1.6878,1305900.0],["2009-10-02",1.6566,1.6566,1.4534,1.6019,1277300.0],["2009-10-05",1.555,1.6409,1.5237,1.5706,524900.0],["2009-10-06",1.5862,1.9066,1.5862,1.7034,1881500.0],["2009-10-07",1.68,1.7894,1.5628,1.6253,702200.0],["2009-10-08",1.6019,1.8441,1.6019,1.6878,290700.0],["2009-10-09",1.68,1.7191,1.6097,1.6878,266200.0],["2009-10-12",1.7034,1.7034,1.5862,1.6488,299200.0],["2009-10-13",1.6409,1.7972,1.6097,1.7972,541000.0],["2009-10-14",1.8363,1.9144,1.7191,1.8519,501200.0],["2009-10-15",1.9066,2.227,1.7738,2.2192,2433400.0],["2009-10-16",2.1254,2.2661,1.9613,2.1567,1192300.0],["2009-10-19",2.1176,2.1801,2.0082,2.0707,345800.0],["2009-10-20",2.102,2.1176,1.8988,1.9535,332000.0],["2009-10-21",1.9769,2.0629,1.9222,1.9535,367500.0],["2009-10-22",1.9613,1.9691,1.8832,1.9535,324300.0],["2009-10-23",1.9848,2.0082,1.891,1.891,202600.0],["2009-10-26",1.9066,1.9457,1.68,1.7894,479300.0],["2009-10-27",1.7581,1.7738,1.6097,1.68,351100.0],["2009-10-28",1.6722,1.68,1.4847,1.4925,493600.0],["2009-10-29",1.469,1.7191,1.4143,1.5394,415100.0],["2009-10-30",1.5628,1.6175,1.3284,1.3674,502700.0],["2009-11-02",1.3518,1.4456,1.1018,1.1721,559200.0],["2009-11-03",1.0783,1.219,0.6954,1.0549,1037500.0],["2009-11-04",1.0783,1.2112,1.0314,1.0627,1022900.0],["2009-11-05",1.0783,1.4768,1.0627,1.4612,1515400.0],["2009-11-06",1.4065,1.7034,1.2424,1.6253,1045700.0],["2009-11-09",1.4143,1.469,1.1252,1.2659,2155500.0],["2009-11-10",1.2659,1.2659,1.094,1.1174,860800.0],["2009-11-11",1.2581,1.2581,1.094,1.133,285200.0],["2009-11-12",1.1096,1.1565,1.0861,1.0861,237600.0],["2009-11-13",1.0783,1.1018,1.008,1.094,500200.0],["2009-11-16",1.094,1.1721,1.0705,1.1721,416600.0],["2009-11-17",1.133,1.133,1.0393,1.0705,340300.0],["2009-11-18",1.0549,1.0627,1.0236,1.0393,211500.0],["2009-11-19",1.0393,1.094,0.883,1.094,751600.0],["2009-11-20",1.0549,1.0549,0.9611,1.008,171400.0],["2009-11-23",1.0002,1.0002,0.9299,0.9299,261700.0],["2009-11-24",0.9299,0.9689,0.883,0.9377,328900.0],["2009-11-25",0.9377,0.9533,0.8986,0.9064,144400.0],["2009-11-27",0.7892,0.883,0.7892,0.8595,209400.0],["2009-11-30",0.8595,0.8986,0.8205,0.8752,262600.0],["2009-12-01",0.9377,0.9377,0.8439,0.8595,170500.0],["2009-12-02",0.9299,1.0861,0.8986,1.0783,934500.0],["2009-12-03",1.0549,1.1565,0.9924,1.0158,612300.0],["2009-12-04",1.0627,1.133,1.0627,1.1018,438600.0],["2009-12-07",1.094,1.094,1.0314,1.0705,228600.0],["2009-12-08",1.0002,1.2112,0.9924,1.1877,669500.0],["2009-12-09",1.1877,1.219,0.9455,1.2112,279800.0],["2009-12-10",1.2346,1.2346,1.1565,1.1955,207000.0],["2009-12-11",1.1877,1.1877,1.1018,1.1799,323700.0],["2009-12-14",1.1643,1.2268,1.094,1.2034,219200.0],["2009-12-15",1.2268,1.2659,1.2112,1.2659,176000.0],["2009-12-16",1.3674,1.3674,1.2346,1.2424,230100.0],["2009-12-17",1.2581,1.2581,1.1565,1.1877,313500.0],["2009-12-18",1.1721,1.2268,1.1565,1.2268,118800.0],["2009-12-21",1.2346,1.2346,1.1643,1.1799,189200.0],["2009-12-22",0.9377,1.2112,0.8908,1.1799,169900.0],["2009-12-23",1.1955,1.1955,1.1252,1.1252,137500.0],["2009-12-24",1.1174,1.1565,1.1174,1.1565,38000.0],["2009-12-28",1.1799,1.2502,1.1721,1.2502,231400.0],["2009-12-29",1.2112,1.2424,1.1721,1.2268,128000.0],["2009-12-30",1.1955,1.2424,1.1721,1.1799,172000.0],["2009-12-31",1.1643,1.2034,1.1643,1.1721,78400.0],["2010-01-04",1.2268,1.2424,1.1877,1.2346,176300.0],["2010-01-05",1.2424,1.43,1.1955,1.3987,625900.0],["2010-01-06",1.3362,1.6019,1.3362,1.5315,780200.0],["2010-01-07",1.5081,1.5941,1.4456,1.5706,207500.0],["2010-01-08",1.5706,1.6175,1.5159,1.6175,274500.0],["2010-01-11",1.6722,1.6722,1.5628,1.5941,134700.0],["2010-01-12",1.4612,1.5394,1.43,1.4456,205800.0],["2010-01-13",1.4456,1.5081,1.3909,1.4925,186600.0],["2010-01-14",1.4847,1.5394,1.469,1.5237,125400.0],["2010-01-15",1.5394,1.6566,1.4456,1.6566,216700.0],["2010-01-19",1.6409,1.6566,1.4925,1.6175,276100.0],["2010-01-20",1.5628,1.5706,1.4847,1.5394,117200.0],["2010-01-21",1.5081,1.5394,1.4768,1.4768,163400.0],["2010-01-22",1.4847,1.5315,1.43,1.5003,322800.0],["2010-01-25",1.68,1.68,1.5315,1.5628,391700.0],["2010-01-26",1.555,1.5862,1.4847,1.4925,197600.0],["2010-01-27",1.5628,1.5628,1.5003,1.555,232900.0],["2010-01-28",1.5472,1.5628,1.5159,1.5628,168600.0],["2010-01-29",1.5628,1.5706,1.5394,1.5472,106800.0],["2010-02-01",1.5628,1.7425,1.5394,1.68,1054000.0],["2010-02-02",1.5003,1.68,1.5003,1.6253,592400.0],["2010-02-03",1.7347,1.7503,1.6409,1.6878,241000.0],["2010-02-04",1.6566,1.7425,1.6331,1.6331,224700.0],["2010-02-05",1.6019,1.6488,1.4847,1.5472,333200.0],["2010-02-08",1.5081,1.6175,1.5081,1.5706,105400.0],["2010-02-09",1.6175,1.6409,1.5784,1.6175,140500.0],["2010-02-10",1.6331,1.6331,1.5394,1.5941,72000.0],["2010-02-11",1.6253,1.6331,1.5394,1.6097,169800.0],["2010-02-12",1.5472,1.6097,1.5315,1.555,150200.0],["2010-02-16",1.555,1.6175,1.5472,1.5941,197700.0],["2010-02-17",1.6253,1.6566,1.4925,1.5315,451300.0],["2010-02-18",1.555,1.5628,1.4925,1.5159,265100.0],["2010-02-19",1.5003,1.5628,1.4925,1.5628,225100.0],["2010-02-22",1.6019,1.6878,1.5003,1.5159,361100.0],["2010-02-23",1.5237,1.5237,1.344,1.344,1151500.0],["2010-02-24",1.3206,1.3753,1.3206,1.3518,306700.0],["2010-02-25",1.3518,1.3596,1.3284,1.3284,86700.0],["2010-02-26",1.3284,1.344,1.2893,1.2971,201700.0],["2010-03-01",1.2893,1.3284,1.2737,1.3284,317600.0],["2010-03-02",1.3518,1.4925,1.2971,1.4847,327800.0],["2010-03-03",1.5003,1.5003,1.4534,1.4925,100100.0],["2010-03-04",1.4768,1.5159,1.4612,1.4925,81400.0],["2010-03-05",1.4925,1.555,1.4847,1.5315,214500.0],["2010-03-08",1.5472,1.6175,1.5237,1.6097,264600.0],["2010-03-09",1.6019,1.68,1.5472,1.6488,275600.0],["2010-03-10",1.6566,1.9769,1.6566,1.9769,1168900.0],["2010-03-11",1.9613,2.1879,1.8441,1.9144,792200.0],["2010-03-12",1.8832,2.0082,1.8128,1.9769,422500.0],["2010-03-15",1.9769,2.016,1.6331,1.7816,913600.0],["2010-03-16",1.7113,1.805,1.6409,1.766,789200.0],["2010-03-17",1.7503,1.8597,1.7347,1.766,198200.0],["2010-03-18",1.7269,1.8441,1.7269,1.7972,160100.0],["2010-03-19",1.6566,1.8441,1.6566,1.6566,822700.0],["2010-03-22",1.6019,1.7191,1.5784,1.7034,282400.0],["2010-03-23",1.68,1.7738,1.68,1.7269,99300.0],["2010-03-24",1.7113,1.7113,1.6409,1.6878,128300.0],["2010-03-25",1.7269,1.8207,1.7191,1.7581,280700.0],["2010-03-26",1.7191,1.7816,1.6488,1.7269,117100.0],["2010-03-29",1.7503,1.8363,1.6956,1.7972,139100.0],["2010-03-30",1.8363,1.8363,1.7347,1.766,63500.0],["2010-03-31",1.7972,1.8363,1.7191,1.7972,327200.0],["2010-04-01",1.8363,1.8754,1.805,1.8754,95800.0],["2010-04-05",1.891,1.9769,1.8363,1.9535,221500.0],["2010-04-06",1.9926,2.0707,1.9301,1.9691,177600.0],["2010-04-07",1.9691,2.0863,1.9144,2.0707,299500.0],["2010-04-08",2.0238,2.1645,1.9535,2.0941,341000.0],["2010-04-09",2.1567,2.1801,2.1176,2.1488,244400.0],["2010-04-12",2.1801,2.3442,2.1488,2.2739,398400.0],["2010-04-13",2.3364,2.4302,2.2739,2.4145,409000.0],["2010-04-14",2.4145,2.7896,2.352,2.7349,705500.0],["2010-04-15",2.7271,2.7505,2.3989,2.563,700100.0],["2010-04-16",2.5083,2.6177,2.4067,2.5395,319200.0],["2010-04-19",2.4067,2.6177,2.4067,2.4927,290500.0],["2010-04-20",2.6177,2.7115,2.5005,2.6568,1211100.0],["2010-04-21",2.7271,3.0631,2.7115,2.9537,768000.0],["2010-04-22",2.8755,3.1647,2.8521,3.1412,520100.0],["2010-04-23",3.1412,3.5944,3.1256,3.5397,1189800.0],["2010-04-26",3.5476,3.8132,3.2819,3.3131,967700.0],["2010-04-27",3.36,3.36,2.7896,3.0553,878600.0],["2010-04-28",3.0865,3.1334,2.9381,3.1178,602500.0],["2010-04-29",3.1256,3.1959,3.0475,3.0787,320200.0],["2010-04-30",3.0787,3.0787,2.8287,2.9302,211900.0],["2010-05-03",2.9146,3.11,2.7974,3.0475,772400.0],["2010-05-04",3.1022,3.1022,3.0084,3.0318,1087400.0],["2010-05-05",3.024,3.0318,2.813,2.8443,241700.0],["2010-05-06",2.8834,2.9615,2.5395,2.7662,458200.0],["2010-05-07",2.7349,3.0787,2.6099,2.7349,539100.0],["2010-05-10",2.813,3.0396,2.7505,2.7896,357700.0],["2010-05-11",2.7896,2.8443,2.5708,2.7193,353200.0],["2010-05-12",2.7193,2.8912,2.6802,2.8912,205200.0],["2010-05-13",2.9693,3.0084,2.8755,2.9146,239400.0],["2010-05-14",2.9459,2.9459,2.6568,2.7427,245600.0],["2010-05-17",2.7662,2.7974,2.6255,2.7974,363200.0],["2010-05-18",2.8755,2.8755,2.6724,2.6958,218900.0],["2010-05-19",2.6489,2.7818,2.4614,2.5161,282800.0],["2010-05-20",2.5161,2.5161,2.102,2.102,594600.0],["2010-05-21",2.1098,2.227,1.9535,2.1098,527900.0],["2010-05-24",2.0473,2.2973,2.0473,2.1879,238700.0],["2010-05-25",2.1879,2.1879,2.016,2.0863,379000.0],["2010-05-26",2.1488,2.2817,2.1098,2.2035,227300.0],["2010-05-27",2.2973,2.3442,2.227,2.3364,351500.0],["2010-05-28",2.3598,2.3598,2.2817,2.3364,90100.0],["2010-06-01",2.4223,2.4223,2.1957,2.2739,179200.0],["2010-06-02",2.3364,2.3364,2.1879,2.227,47100.0],["2010-06-03",2.2035,2.3755,2.1723,2.352,221700.0],["2010-06-04",2.4223,2.4223,2.2035,2.2192,131400.0],["2010-06-07",2.2035,2.2661,2.0941,2.1488,253100.0],["2010-06-08",2.1957,2.2035,2.0863,2.1723,256000.0],["2010-06-09",2.2348,2.2348,2.102,2.1176,75400.0],["2010-06-10",1.9613,2.2114,1.9457,2.1801,102400.0],["2010-06-11",2.227,2.2504,2.1645,2.2348,150000.0],["2010-06-14",2.2739,2.2895,2.2192,2.2661,130600.0],["2010-06-15",2.2504,2.3442,2.1957,2.3442,222000.0],["2010-06-16",2.3051,2.4145,2.2817,2.3911,124600.0],["2010-06-17",2.3911,2.4223,2.2973,2.3364,377000.0],["2010-06-18",2.3989,2.3989,2.2035,2.2035,178500.0],["2010-06-21",2.2035,2.3676,2.2035,2.3598,339700.0],["2010-06-22",2.3442,2.4223,2.2895,2.3442,278700.0],["2010-06-23",2.3755,2.4145,2.2661,2.3598,205800.0],["2010-06-24",2.352,2.3755,2.1879,2.2426,424700.0],["2010-06-25",2.2739,2.3442,2.1567,2.2661,4877100.0],["2010-06-28",2.227,2.2739,2.1332,2.1957,284900.0],["2010-06-29",2.1567,2.1567,1.9691,2.016,414700.0],["2010-06-30",2.0082,2.016,1.8754,1.8832,389600.0],["2010-07-01",1.9066,1.9144,1.6644,1.7581,882400.0],["2010-07-02",1.766,1.9301,1.6566,1.8675,362700.0],["2010-07-06",1.8363,1.9144,1.7113,1.7503,470700.0],["2010-07-07",1.7581,1.8988,1.7425,1.8832,303800.0],["2010-07-08",1.8988,1.9222,1.8675,1.9144,168700.0],["2010-07-09",1.9066,1.9769,1.8675,1.9613,127700.0],["2010-07-12",1.9613,1.9769,1.8988,1.9066,145100.0],["2010-07-13",1.9379,2.0629,1.9144,2.0629,233100.0],["2010-07-14",2.0629,2.0629,1.9926,2.0473,109100.0],["2010-07-15",2.0395,2.0395,1.9066,2.0004,261900.0],["2010-07-16",1.9848,1.9848,1.8441,1.8597,297600.0],["2010-07-19",1.8754,1.9066,1.766,1.8128,102300.0],["2010-07-20",1.7972,1.8832,1.7425,1.8597,144600.0],["2010-07-21",1.8675,1.891,1.7581,1.7816,136600.0],["2010-07-22",1.8128,1.9066,1.7972,1.8754,184700.0],["2010-07-23",1.8597,1.9691,1.8597,1.9535,158000.0],["2010-07-26",1.9535,2.141,1.9222,2.0863,406100.0],["2010-07-27",2.1176,2.2114,2.1098,2.2035,167400.0],["2010-07-28",2.1488,2.1488,2.0082,2.0238,186600.0],["2010-07-29",2.0395,2.0941,1.9535,2.0004,131400.0],["2010-07-30",1.9691,2.1254,1.8441,2.0316,180500.0],["2010-08-02",2.0707,2.1254,2.0238,2.0395,182400.0],["2010-08-03",2.0395,2.1488,1.9769,2.0707,182100.0],["2010-08-04",2.0785,2.3051,2.0629,2.3051,189300.0],["2010-08-05",2.2504,2.3364,2.2035,2.2895,167200.0],["2010-08-06",2.2504,2.2817,2.1488,2.1801,106800.0],["2010-08-09",2.2035,2.2973,2.1879,2.2661,68700.0],["2010-08-10",2.2348,2.2348,2.1098,2.1723,143400.0],["2010-08-11",2.1176,2.1567,1.9379,1.9926,196500.0],["2010-08-12",1.7035,1.9535,1.7035,1.8675,193700.0],["2010-08-13",1.8675,2.0551,1.805,1.8128,139500.0],["2010-08-16",1.8363,1.891,1.7347,1.7425,154000.0],["2010-08-17",1.7816,1.805,1.7347,1.7503,246600.0],["2010-08-18",1.7503,1.7816,1.7347,1.7425,113100.0],["2010-08-19",1.7347,1.7425,1.5862,1.5862,312100.0],["2010-08-20",1.5784,1.9613,1.5081,1.6956,482000.0],["2010-08-23",1.7034,1.8207,1.6409,1.6409,167300.0],["2010-08-24",1.6409,1.6878,1.5472,1.5472,225400.0],["2010-08-25",1.5394,1.5706,1.4847,1.555,167000.0],["2010-08-26",1.5628,1.6956,1.5394,1.5472,150600.0],["2010-08-27",1.5941,1.6253,1.5706,1.6019,170900.0],["2010-08-30",1.5862,1.6409,1.5237,1.5237,201000.0],["2010-08-31",1.5159,1.5862,1.43,1.4456,290700.0],["2010-09-01",1.4768,1.555,1.469,1.555,339200.0],["2010-09-02",1.5472,1.5784,1.5081,1.555,177900.0],["2010-09-03",1.5784,1.6409,1.555,1.6019,134100.0],["2010-09-07",1.5941,1.6175,1.5315,1.5315,146200.0],["2010-09-08",1.5394,1.8675,1.5394,1.6253,429700.0],["2010-09-09",1.6566,1.7503,1.6019,1.6175,123800.0],["2010-09-10",1.6175,1.6409,1.6097,1.6175,65700.0],["2010-09-13",1.6409,1.6878,1.6409,1.6488,187000.0],["2010-09-14",1.6331,1.6644,1.5941,1.6331,137700.0],["2010-09-15",1.6331,1.6644,1.6097,1.6409,137000.0],["2010-09-16",1.6331,1.6409,1.5237,1.5784,477200.0],["2010-09-17",1.5941,1.6097,1.5081,1.5081,342600.0],["2010-09-20",1.5159,1.6097,1.5003,1.5862,226400.0],["2010-09-21",1.5862,1.6019,1.5472,1.5706,102900.0],["2010-09-22",1.5628,1.6019,1.5315,1.5472,108400.0],["2010-09-23",1.5394,1.5628,1.5081,1.5081,151000.0],["2010-09-24",1.5394,1.5941,1.5159,1.5941,98000.0],["2010-09-27",1.5862,1.5862,1.5394,1.5472,213900.0],["2010-09-28",1.5628,1.5862,1.5003,1.5628,108000.0],["2010-09-29",1.555,1.5628,1.5315,1.555,88600.0],["2010-09-30",1.5706,1.5706,1.5003,1.5706,144200.0],["2010-10-01",1.5784,1.5941,1.5159,1.5706,120700.0],["2010-10-04",1.5784,1.5784,1.5081,1.5237,97300.0],["2010-10-05",1.555,1.5628,1.5081,1.5628,108700.0],["2010-10-06",1.5472,1.5862,1.5394,1.555,117500.0],["2010-10-07",1.5784,1.5862,1.5237,1.555,102300.0],["2010-10-08",1.5628,1.5784,1.5394,1.5706,112100.0],["2010-10-11",1.5784,1.5862,1.555,1.5628,81500.0],["2010-10-12",1.555,1.5628,1.5472,1.5628,78800.0],["2010-10-13",1.5706,1.5706,1.5394,1.555,209100.0],["2010-10-14",1.5628,1.5706,1.5394,1.5628,123600.0],["2010-10-15",1.5862,1.5862,1.5472,1.5628,331100.0],["2010-10-18",1.5628,1.5862,1.555,1.5628,325600.0],["2010-10-19",1.555,1.5862,1.555,1.555,150300.0],["2010-10-20",1.5706,1.5862,1.5472,1.555,146800.0],["2010-10-21",1.5706,1.5706,1.5237,1.555,183400.0],["2010-10-22",1.5628,1.5706,1.555,1.5628,88000.0],["2010-10-25",1.5784,1.5862,1.5472,1.5628,95300.0],["2010-10-26",1.555,1.6019,1.5159,1.5628,202600.0],["2010-10-27",1.5472,1.5784,1.5159,1.5628,136500.0],["2010-10-28",1.5784,1.5862,1.5003,1.5315,285700.0],["2010-10-29",1.5237,1.5315,1.5003,1.5237,185400.0],["2010-11-01",1.555,1.5941,1.5081,1.5237,286200.0],["2010-11-02",1.555,1.5706,1.5237,1.5628,198900.0],["2010-11-03",1.5628,1.5784,1.5159,1.5628,256300.0],["2010-11-04",1.5862,1.5862,1.5472,1.5706,452600.0],["2010-11-05",1.5862,1.6566,1.5784,1.6019,634800.0],["2010-11-08",1.7113,1.7113,1.5394,1.5784,513500.0],["2010-11-09",1.5862,1.6175,1.5237,1.5315,342400.0],["2010-11-10",1.5315,1.5315,1.3674,1.4612,446800.0],["2010-11-11",1.4456,1.4534,1.3753,1.4065,180200.0],["2010-11-12",1.3831,1.4221,1.344,1.3753,341700.0],["2010-11-15",1.3909,1.4143,1.2893,1.2971,326000.0],["2010-11-16",1.2971,1.3987,1.2502,1.3206,387800.0],["2010-11-17",1.3206,1.3206,1.1252,1.1799,604800.0],["2010-11-18",1.1565,1.3674,1.1565,1.344,658100.0],["2010-11-19",1.3362,1.3753,1.2737,1.3596,527200.0],["2010-11-22",1.344,1.4143,1.344,1.4065,1221600.0],["2010-11-23",1.3909,1.3909,1.3284,1.3596,99400.0],["2010-11-24",1.3753,1.4768,1.3362,1.4768,723600.0],["2010-11-26",1.4456,1.5394,1.4065,1.5394,118300.0],["2010-11-29",1.5315,1.555,1.43,1.5472,196900.0],["2010-11-30",1.5159,1.5862,1.469,1.555,346200.0],["2010-12-01",1.5862,1.5862,1.4768,1.5159,156100.0],["2010-12-02",1.5237,1.5706,1.4534,1.4768,114400.0],["2010-12-03",1.469,1.4925,1.4143,1.469,110000.0],["2010-12-06",1.4612,1.5315,1.4612,1.5081,98800.0],["2010-12-07",1.5237,1.5237,1.4534,1.4925,101300.0],["2010-12-08",1.5081,1.5081,1.469,1.5003,84200.0],["2010-12-09",1.5081,1.555,1.469,1.555,143200.0],["2010-12-10",1.555,1.5628,1.5159,1.5394,103900.0],["2010-12-13",1.5315,1.555,1.5159,1.5237,125700.0],["2010-12-14",1.5315,1.5472,1.4925,1.5472,115600.0],["2010-12-15",1.5706,1.5706,1.5081,1.5315,3656800.0],["2010-12-16",1.5394,1.5472,1.5159,1.5159,136100.0],["2010-12-17",1.5315,1.5628,1.5081,1.5628,316600.0],["2010-12-20",1.5628,1.5706,1.5159,1.5237,157800.0],["2010-12-21",1.5394,1.5394,1.5159,1.5237,122600.0],["2010-12-22",1.5237,1.5315,1.5081,1.5315,126700.0],["2010-12-23",1.5315,1.5315,1.5159,1.5159,127500.0],["2010-12-27",1.5159,1.5237,1.4612,1.4847,75400.0],["2010-12-28",1.5081,1.5315,1.4768,1.4925,74700.0],["2010-12-29",1.5003,1.5315,1.5003,1.5237,91500.0],["2010-12-30",1.5159,1.5315,1.4768,1.5159,345200.0],["2010-12-31",1.5159,1.5159,1.4534,1.4612,60900.0],["2011-01-03",1.4768,1.5394,1.4612,1.5315,133700.0],["2011-01-04",1.5394,1.5706,1.5394,1.5628,247200.0],["2011-01-05",1.5628,1.5862,1.5315,1.5472,95100.0],["2011-01-06",1.5394,1.555,1.5394,1.5472,71900.0],["2011-01-07",1.555,1.5941,1.5159,1.5472,101500.0],["2011-01-10",1.5394,1.5784,1.5081,1.5472,97400.0],["2011-01-11",1.555,1.5628,1.5081,1.5472,102600.0],["2011-01-12",1.5706,1.6722,1.5237,1.5628,250200.0],["2011-01-13",1.5706,1.5784,1.5159,1.5706,374400.0],["2011-01-14",1.5706,1.6175,1.5706,1.6019,107800.0],["2011-01-18",1.5862,1.6019,1.5472,1.5628,180500.0],["2011-01-19",1.555,1.555,1.5081,1.5315,279300.0],["2011-01-20",1.5081,1.555,1.5081,1.5237,191700.0],["2011-01-21",1.5315,1.555,1.5237,1.5472,299100.0],["2011-01-24",1.5394,1.555,1.5159,1.555,193100.0],["2011-01-25",1.5315,1.5628,1.5237,1.5628,111600.0],["2011-01-26",1.5628,1.6097,1.5315,1.6097,124300.0],["2011-01-27",1.6488,1.7113,1.5706,1.5941,254500.0],["2011-01-28",1.5862,1.5862,1.5237,1.5394,214800.0],["2011-01-31",1.5394,1.5472,1.5081,1.5472,99400.0],["2011-02-01",1.555,1.5784,1.5159,1.555,87300.0],["2011-02-02",1.555,1.5941,1.5081,1.5159,284600.0],["2011-02-03",1.5237,1.5237,1.4925,1.5237,78000.0],["2011-02-04",1.5159,1.5237,1.4925,1.5159,100200.0],["2011-02-07",1.5081,1.5159,1.469,1.4847,327800.0],["2011-02-08",1.4847,1.5003,1.4612,1.4925,138400.0],["2011-02-09",1.4847,1.5081,1.4612,1.5003,889700.0],["2011-02-10",1.4925,1.5862,1.4925,1.5862,267300.0],["2011-02-11",1.5784,1.68,1.5628,1.6488,334800.0],["2011-02-14",1.6566,1.7972,1.5941,1.7972,602900.0],["2011-02-15",1.7972,1.9222,1.766,1.8597,668600.0],["2011-02-16",1.8754,1.9222,1.8285,1.8363,211000.0],["2011-02-17",1.8207,1.8207,1.7191,1.7425,355400.0],["2011-02-18",1.7425,1.7894,1.7034,1.7503,195900.0],["2011-02-22",1.7425,1.8363,1.5862,1.5941,305200.0],["2011-02-23",1.5941,1.6722,1.5394,1.5784,155400.0],["2011-02-24",1.5784,1.6175,1.555,1.5941,199300.0],["2011-02-25",1.6019,1.7191,1.6019,1.6878,118800.0],["2011-02-28",1.6956,1.7503,1.68,1.7347,187100.0],["2011-03-01",1.8754,1.9535,1.6956,1.7269,570300.0],["2011-03-02",1.7191,1.8519,1.6956,1.8363,474100.0],["2011-03-03",1.8519,1.9379,1.7816,1.8128,279100.0],["2011-03-04",1.8207,1.8363,1.7738,1.7972,309700.0],["2011-03-07",1.805,1.8128,1.7269,1.7581,407700.0],["2011-03-08",1.7503,1.8441,1.7425,1.805,419100.0],["2011-03-09",1.7894,1.9691,1.7894,1.8128,647300.0],["2011-03-10",1.7894,1.8441,1.7347,1.8128,527600.0],["2011-03-11",1.8128,1.9222,1.7347,1.8675,520500.0],["2011-03-14",1.8441,1.8675,1.7816,1.7894,140700.0],["2011-03-15",1.7191,1.766,1.6019,1.7034,735100.0],["2011-03-16",1.6956,1.7191,1.5862,1.5941,183300.0],["2011-03-17",1.6409,1.6566,1.5784,1.5862,708400.0],["2011-03-18",1.6019,1.6253,1.5628,1.5941,667300.0],["2011-03-21",1.6253,1.7034,1.6175,1.6722,195200.0],["2011-03-22",1.68,1.6878,1.6331,1.6331,140500.0],["2011-03-23",1.6331,1.6566,1.5862,1.6566,93400.0],["2011-03-24",1.6722,1.68,1.6566,1.6644,182800.0],["2011-03-25",1.68,1.7113,1.6175,1.7034,124100.0],["2011-03-28",1.7034,1.7191,1.6331,1.6488,129000.0],["2011-03-29",1.6488,1.6566,1.6019,1.6409,81000.0],["2011-03-30",1.6488,1.6878,1.6097,1.6331,397600.0],["2011-03-31",1.6175,1.6722,1.6097,1.6175,950100.0],["2011-04-01",1.6409,1.7581,1.6409,1.7269,405300.0],["2011-04-04",1.7347,1.7894,1.7347,1.7738,202500.0],["2011-04-05",1.7816,1.805,1.7425,1.805,360700.0],["2011-04-06",1.8285,1.8754,1.7581,1.8675,400500.0],["2011-04-07",1.8675,1.8754,1.7972,1.8597,389200.0],["2011-04-08",1.8754,1.9066,1.8207,1.8597,220300.0],["2011-04-11",1.8363,1.8597,1.6878,1.6956,560100.0],["2011-04-12",1.68,1.6956,1.6409,1.6722,191500.0],["2011-04-13",1.68,1.7269,1.6566,1.7034,151500.0],["2011-04-14",1.68,1.7113,1.68,1.7113,138200.0],["2011-04-15",1.7034,1.8441,1.7034,1.7894,446400.0],["2011-04-18",1.7425,1.766,1.7034,1.7269,159600.0],["2011-04-19",1.7269,1.7425,1.6956,1.7269,190900.0],["2011-04-20",1.7581,1.8128,1.7581,1.8128,145900.0],["2011-04-21",1.8207,1.9457,1.8207,1.9066,356300.0],["2011-04-25",1.9457,1.9926,1.9301,1.9769,249700.0],["2011-04-26",1.9926,2.1098,1.9926,2.102,424100.0],["2011-04-27",2.102,2.1488,2.016,2.102,258200.0],["2011-04-28",2.102,2.1254,2.0551,2.0941,179000.0],["2011-04-29",2.102,2.227,2.0707,2.1801,333000.0],["2011-05-02",2.1879,2.2114,2.0238,2.0395,267000.0],["2011-05-03",2.0395,2.0395,1.8832,1.9613,266000.0],["2011-05-04",1.9535,1.9691,1.8363,1.9457,216000.0],["2011-05-05",1.9144,1.9848,1.8128,1.8675,266600.0],["2011-05-06",1.891,1.9848,1.805,1.891,230000.0],["2011-05-09",1.8988,2.0004,1.8988,1.9301,152000.0],["2011-05-10",1.9535,2.0629,1.9379,2.0629,182800.0],["2011-05-11",2.0707,2.1567,2.0629,2.1332,271800.0],["2011-05-12",2.102,2.1098,2.0473,2.0785,222000.0],["2011-05-13",2.0707,2.102,2.0473,2.0473,757600.0],["2011-05-16",2.016,2.0785,1.8128,2.0004,424800.0],["2011-05-17",1.9769,2.0707,1.9535,1.9848,208600.0],["2011-05-18",1.9848,2.0863,1.9848,2.0863,136900.0],["2011-05-19",2.1098,2.3051,2.0941,2.1801,641300.0],["2011-05-20",2.1801,2.227,2.1488,2.2035,261200.0],["2011-05-23",2.2035,2.227,2.1567,2.1723,349000.0],["2011-05-24",2.1801,2.1957,2.0707,2.1332,235900.0],["2011-05-25",2.102,2.1723,2.0238,2.0316,3602600.0],["2011-05-26",2.0238,2.1098,2.0238,2.102,120900.0],["2011-05-27",2.1176,2.141,2.0629,2.0629,144400.0],["2011-05-31",2.102,2.102,2.0473,2.0707,736500.0],["2011-06-01",2.0785,2.0863,2.0082,2.0473,321100.0],["2011-06-02",2.0238,2.0551,1.9379,2.0082,312700.0],["2011-06-03",1.9926,2.0551,1.9457,1.9535,168000.0],["2011-06-06",1.9379,1.9691,1.8754,1.891,335500.0],["2011-06-07",1.9066,1.9301,1.8441,1.8754,212000.0],["2011-06-08",1.8597,1.9066,1.7894,1.805,119200.0],["2011-06-09",1.805,1.8519,1.7581,1.766,108000.0],["2011-06-10",1.7581,1.7738,1.7191,1.7191,153500.0],["2011-06-13",1.7269,1.7503,1.7034,1.7034,110300.0],["2011-06-14",1.7269,1.7503,1.7034,1.7191,148200.0],["2011-06-15",1.6878,1.7191,1.6488,1.6722,227700.0],["2011-06-16",1.6722,1.7503,1.6722,1.7113,149400.0],["2011-06-17",1.7269,1.7894,1.6644,1.7034,257900.0],["2011-06-20",1.6956,1.7581,1.6956,1.7269,177200.0],["2011-06-21",1.7425,1.8754,1.7425,1.8754,167100.0],["2011-06-22",1.8675,1.891,1.8285,1.8441,56400.0],["2011-06-23",1.8128,1.8754,1.7816,1.8675,74300.0],["2011-06-24",1.8832,1.9222,1.8597,1.9066,355500.0],["2011-06-27",1.891,1.9926,1.891,1.9769,82700.0],["2011-06-28",1.9769,2.016,1.9769,2.016,88300.0],["2011-06-29",2.0316,2.0316,1.9691,2.0082,119400.0],["2011-06-30",2.0082,2.0707,1.9301,2.0629,113400.0],["2011-07-01",2.0707,2.1098,2.0473,2.102,82700.0],["2011-07-05",2.0941,2.1098,1.9535,1.9691,144700.0],["2011-07-06",1.9691,1.9691,1.805,1.8597,166800.0],["2011-07-07",1.891,2.0004,1.8597,2.0004,157600.0],["2011-07-08",1.9379,2.0395,1.9379,2.0316,103500.0],["2011-07-11",2.0004,2.0004,1.891,1.9301,142700.0],["2011-07-12",1.9301,2.0082,1.9066,1.9848,96400.0],["2011-07-13",2.0004,2.0316,1.9301,2.0082,80000.0],["2011-07-14",2.016,2.0473,1.9144,1.9301,66800.0],["2011-07-15",1.9379,1.9769,1.891,1.9613,94600.0],["2011-07-18",1.9613,1.9926,1.9144,1.9222,38800.0],["2011-07-19",1.9457,2.0629,1.9301,2.0316,117400.0],["2011-07-20",2.0395,2.0473,1.9379,2.0395,95500.0],["2011-07-21",2.0473,2.1488,2.016,2.141,120600.0],["2011-07-22",2.141,2.141,2.0629,2.102,104900.0],["2011-07-25",2.0316,2.0551,1.9613,1.9769,135200.0],["2011-07-26",1.9691,2.0395,1.9535,1.9691,65500.0],["2011-07-27",1.9535,1.9926,1.8988,1.9066,115200.0],["2011-07-28",1.9144,1.9848,1.7972,1.8441,122700.0],["2011-07-29",1.8128,1.9066,1.7581,1.8988,88000.0],["2011-08-01",1.9457,1.9691,1.8754,1.9457,104600.0],["2011-08-02",1.9222,2.0004,1.8441,1.8441,189800.0],["2011-08-03",1.8597,2.016,1.6409,1.8441,275900.0],["2011-08-04",1.7972,1.8363,1.766,1.7738,143200.0],["2011-08-05",1.8128,1.8441,1.68,1.7425,185000.0],["2011-08-08",1.7347,1.8675,1.4456,1.4534,201700.0],["2011-08-09",1.5159,1.5628,1.2112,1.3674,1478200.0],["2011-08-10",1.3518,1.3753,1.0783,1.133,424000.0],["2011-08-11",1.1799,1.3596,1.1799,1.3128,336500.0],["2011-08-12",1.3284,1.3753,1.2659,1.3753,240700.0],["2011-08-15",1.3909,1.5394,1.3909,1.5159,155000.0],["2011-08-16",1.5159,1.5159,1.4143,1.4534,149900.0],["2011-08-17",1.4612,1.4612,1.4143,1.4143,81400.0],["2011-08-18",1.3284,1.3596,1.2112,1.2815,149300.0],["2011-08-19",1.2502,1.344,1.2502,1.2502,116300.0],["2011-08-22",1.2971,1.344,1.2659,1.2737,96400.0],["2011-08-23",1.2737,1.3987,1.2659,1.3987,197100.0],["2011-08-24",1.3909,1.4768,1.3909,1.4534,65400.0],["2011-08-25",1.469,1.469,1.3362,1.3596,96900.0],["2011-08-26",1.344,1.4612,1.3284,1.4612,59400.0],["2011-08-29",1.4847,1.5237,1.4612,1.5159,126700.0],["2011-08-30",1.4925,1.5862,1.4534,1.5159,66500.0],["2011-08-31",1.5159,1.5628,1.469,1.4847,123900.0],["2011-09-01",1.4925,1.5394,1.3674,1.3674,89300.0],["2011-09-02",1.3362,1.3362,1.2971,1.2971,163000.0],["2011-09-06",1.2971,1.3206,1.2502,1.2893,111900.0],["2011-09-07",1.3049,1.4378,1.3049,1.3909,111100.0],["2011-09-08",1.3831,1.4378,1.2659,1.2815,87400.0],["2011-09-09",1.2659,1.3362,1.2424,1.2581,142100.0],["2011-09-12",1.2581,1.3128,1.2034,1.2737,59700.0],["2011-09-13",1.2737,1.344,1.2502,1.3128,67400.0],["2011-09-14",1.3284,1.4143,1.2737,1.3909,96200.0],["2011-09-15",1.4143,1.4143,1.3284,1.3753,87500.0],["2011-09-16",1.3909,1.4143,1.2737,1.4143,213800.0],["2011-09-19",1.3831,1.4143,1.3362,1.3987,71500.0],["2011-09-20",1.4143,1.4221,1.3049,1.3049,70300.0],["2011-09-21",1.3128,1.3518,1.2424,1.2502,95300.0],["2011-09-22",1.1955,1.2581,1.1721,1.1799,135900.0],["2011-09-23",1.1877,1.2659,1.1877,1.2034,58600.0],["2011-09-26",1.2268,1.344,1.2268,1.344,74300.0],["2011-09-27",1.3753,1.3831,1.3284,1.3831,110600.0],["2011-09-28",1.3753,1.3909,1.2346,1.2659,67900.0],["2011-09-29",1.3049,1.3206,1.2502,1.3049,44800.0],["2011-09-30",1.2737,1.2815,1.219,1.219,71300.0],["2011-10-03",1.2112,1.219,1.0236,1.0236,161900.0],["2011-10-04",1.0393,1.219,1.0314,1.1565,288400.0],["2011-10-05",1.1487,1.1721,1.0549,1.133,73600.0],["2011-10-06",1.1174,1.1799,1.094,1.1565,129000.0],["2011-10-07",1.1643,1.1643,1.0471,1.0627,85600.0],["2011-10-10",1.094,1.2034,1.0783,1.2034,141600.0],["2011-10-11",1.1721,1.2424,1.1487,1.2268,90000.0],["2011-10-12",1.2346,1.2971,1.2346,1.2971,85600.0],["2011-10-13",1.2815,1.3362,1.2346,1.3362,47800.0],["2011-10-14",1.3674,1.4065,1.2424,1.3518,110600.0],["2011-10-17",1.3284,1.3284,1.1877,1.2346,132400.0],["2011-10-18",1.2502,1.344,1.1877,1.3206,127900.0],["2011-10-19",1.3284,1.3362,1.2659,1.2893,110000.0],["2011-10-20",1.2971,1.3049,1.2581,1.2893,33900.0],["2011-10-21",1.344,1.3596,1.3128,1.3518,109300.0],["2011-10-24",1.3518,1.3987,1.3518,1.3909,104300.0],["2011-10-25",1.3753,1.4065,1.2815,1.2893,85400.0],["2011-10-26",1.3362,1.4065,1.3049,1.3909,179100.0],["2011-10-27",1.4612,1.6331,1.4221,1.6331,329200.0],["2011-10-28",1.4847,1.5941,1.4768,1.5159,125500.0],["2011-10-31",1.4847,1.5472,1.4378,1.4847,90500.0],["2011-11-01",1.4378,1.4847,1.3518,1.3753,134300.0],["2011-11-02",1.4143,1.4925,1.3596,1.4768,77600.0],["2011-11-03",1.5003,1.5472,1.4065,1.5315,86600.0],["2011-11-04",1.5237,1.5237,1.43,1.4456,31600.0],["2011-11-07",1.43,1.4925,1.4065,1.4612,40600.0],["2011-11-08",1.4847,1.555,1.4221,1.5159,67100.0],["2011-11-09",1.4534,1.4847,1.3596,1.3831,148200.0],["2011-11-10",1.4221,1.4534,1.4065,1.4378,62900.0],["2011-11-11",1.4612,1.4925,1.4065,1.4847,84700.0],["2011-11-14",1.4847,1.5237,1.3909,1.4065,66000.0],["2011-11-15",1.4065,1.5159,1.4065,1.4847,37800.0],["2011-11-16",1.4534,1.5003,1.3674,1.3987,64400.0],["2011-11-17",1.4065,1.4378,1.3674,1.3753,118200.0],["2011-11-18",1.3674,1.4456,1.3362,1.4065,80900.0],["2011-11-21",1.3674,1.3831,1.3284,1.3284,66200.0],["2011-11-22",1.3362,1.3753,1.3127,1.3362,69400.0],["2011-11-23",1.3284,1.3362,1.2346,1.2346,146300.0],["2011-11-25",1.2346,1.3674,1.219,1.219,50100.0],["2011-11-28",1.2893,1.344,1.2581,1.2971,123100.0],["2011-11-29",1.2971,1.3206,1.2268,1.2346,84100.0],["2011-11-30",1.2815,1.3518,1.2424,1.3284,183000.0],["2011-12-01",1.3362,1.3831,1.3049,1.3128,63200.0],["2011-12-02",1.344,1.3831,1.3128,1.3284,50000.0],["2011-12-05",1.3596,1.3596,1.3128,1.3596,121100.0],["2011-12-06",1.3674,1.3831,1.3362,1.3518,89400.0],["2011-12-07",1.3362,1.3674,1.3049,1.3518,124500.0],["2011-12-08",1.344,1.3518,1.2893,1.2893,117200.0],["2011-12-09",1.2971,1.3674,1.2737,1.3596,104800.0],["2011-12-12",1.3284,1.3518,1.3049,1.3284,117500.0],["2011-12-13",1.3674,1.3674,1.2971,1.3049,102300.0],["2011-12-14",1.2815,1.4065,1.2737,1.4065,144900.0],["2011-12-15",1.4065,1.4221,1.3596,1.3909,71100.0],["2011-12-16",1.4065,1.4065,1.3284,1.3596,224500.0],["2011-12-19",1.3753,1.3831,1.2268,1.2346,322300.0],["2011-12-20",1.2893,1.3049,1.2346,1.3049,239800.0],["2011-12-21",1.2971,1.344,1.2424,1.3362,134100.0],["2011-12-22",1.3362,1.3596,1.3128,1.344,141900.0],["2011-12-23",1.3518,1.3909,1.2893,1.3362,85100.0],["2011-12-27",1.3362,1.3362,1.3049,1.3362,102000.0],["2011-12-28",1.3284,1.3284,1.2659,1.2737,81200.0],["2011-12-29",1.2815,1.3206,1.2659,1.2815,124000.0],["2011-12-30",1.2737,1.3128,1.2502,1.2659,75800.0],["2012-01-03",1.3206,1.3674,1.2971,1.3284,53300.0],["2012-01-04",1.3206,1.3674,1.3049,1.3128,115000.0],["2012-01-05",1.3127,1.3753,1.2815,1.2971,140900.0],["2012-01-06",1.3049,1.3049,1.2502,1.2659,179100.0],["2012-01-09",1.2502,1.2893,1.2346,1.2581,190900.0],["2012-01-10",1.2502,1.2737,1.2346,1.2581,253600.0],["2012-01-11",1.2424,1.2659,1.2346,1.2502,156000.0],["2012-01-12",1.2581,1.2659,1.2268,1.2581,132900.0],["2012-01-13",1.2268,1.2893,1.2034,1.2034,197500.0],["2012-01-17",1.219,1.3049,1.219,1.2581,169000.0],["2012-01-18",1.2502,1.2737,1.2346,1.2737,275400.0],["2012-01-19",1.2815,1.2971,1.2581,1.2815,103600.0],["2012-01-20",1.2815,1.3596,1.2815,1.344,114200.0],["2012-01-23",1.344,1.3909,1.3362,1.3909,100800.0],["2012-01-24",1.3674,1.4768,1.3518,1.4768,103700.0],["2012-01-25",1.4768,1.5784,1.4456,1.5315,387000.0],["2012-01-26",1.555,1.6488,1.5159,1.6331,669300.0],["2012-01-27",1.6175,1.6175,1.5237,1.5784,135600.0],["2012-01-30",1.5472,1.6019,1.5159,1.5628,56900.0],["2012-01-31",1.5862,1.6175,1.5784,1.6019,93400.0],["2012-02-01",1.6253,1.7113,1.5862,1.6722,214700.0],["2012-02-02",1.68,1.7425,1.6409,1.7191,220800.0],["2012-02-03",1.7503,1.8363,1.7347,1.8363,173400.0],["2012-02-06",1.8285,1.8675,1.7816,1.8207,199400.0],["2012-02-07",1.8441,1.8597,1.7816,1.8285,189100.0],["2012-02-08",1.8363,1.8363,1.7347,1.7816,113100.0],["2012-02-09",1.7894,1.8207,1.7191,1.7425,57000.0],["2012-02-10",1.7113,1.7269,1.6253,1.6331,119800.0],["2012-02-13",1.6566,1.68,1.6488,1.6722,62100.0],["2012-02-14",1.6488,1.7191,1.6488,1.6878,93200.0],["2012-02-15",1.7113,1.7113,1.5784,1.6019,141900.0],["2012-02-16",1.6019,1.7034,1.6019,1.6878,53000.0],["2012-02-17",1.7034,1.7034,1.6488,1.6722,54400.0],["2012-02-21",1.6722,1.68,1.5472,1.6019,150700.0],["2012-02-22",1.5862,1.6175,1.555,1.555,111700.0],["2012-02-23",1.555,1.7034,1.555,1.6722,109800.0],["2012-02-24",1.8363,1.8363,1.7113,1.7425,170800.0],["2012-02-27",1.7347,1.7738,1.6409,1.7581,235800.0],["2012-02-28",1.7503,1.7581,1.6878,1.7113,44400.0],["2012-02-29",1.7269,1.7581,1.6097,1.6097,181700.0],["2012-03-01",1.6331,1.68,1.6019,1.6253,164000.0],["2012-03-02",1.6331,1.6331,1.5237,1.5941,268400.0],["2012-03-05",1.5862,1.5862,1.5237,1.5628,88500.0],["2012-03-06",1.5237,1.5628,1.5003,1.5081,215200.0],["2012-03-07",1.5237,1.5706,1.5003,1.5237,321400.0],["2012-03-08",1.5472,1.555,1.5003,1.5237,171800.0],["2012-03-09",1.5159,1.555,1.5081,1.5237,109400.0],["2012-03-12",1.5237,1.5472,1.4925,1.5159,73500.0],["2012-03-13",1.5237,1.555,1.5159,1.555,236700.0],["2012-03-14",1.5394,1.5628,1.5237,1.5315,96900.0],["2012-03-15",1.5394,1.5472,1.5003,1.5472,216800.0],["2012-03-16",1.5472,1.555,1.5159,1.5394,186300.0],["2012-03-19",1.5394,1.5628,1.5003,1.5472,126200.0],["2012-03-20",1.5237,1.5472,1.5003,1.5237,63000.0],["2012-03-21",1.5394,1.5394,1.4612,1.4925,122000.0],["2012-03-22",1.4612,1.4768,1.4456,1.4612,73500.0],["2012-03-23",1.4612,1.5394,1.4456,1.5315,118900.0],["2012-03-26",1.555,1.5706,1.5394,1.5628,109300.0],["2012-03-27",1.5628,1.5628,1.4925,1.5159,118700.0],["2012-03-28",1.5237,1.5237,1.4612,1.4925,97700.0],["2012-03-29",1.4768,1.5003,1.4612,1.4925,89300.0],["2012-03-30",1.5159,1.5159,1.4612,1.4768,183000.0],["2012-04-02",1.469,1.555,1.4456,1.555,163700.0],["2012-04-03",1.5472,1.5472,1.4847,1.4847,66400.0],["2012-04-04",1.469,1.4847,1.4065,1.43,181800.0],["2012-04-05",1.4221,1.469,1.4143,1.4221,83400.0],["2012-04-09",1.4065,1.43,1.3674,1.3987,130500.0],["2012-04-10",1.3987,1.4143,1.3206,1.3362,175500.0],["2012-04-11",1.3596,1.3987,1.3362,1.3518,165900.0],["2012-04-12",1.3518,1.43,1.3518,1.3674,89900.0],["2012-04-13",1.3518,1.3674,1.2893,1.3128,94400.0],["2012-04-16",1.3284,1.3518,1.2815,1.3206,66900.0],["2012-04-17",1.344,1.3753,1.2893,1.3518,127100.0],["2012-04-18",1.3362,1.3674,1.3284,1.344,84300.0],["2012-04-19",1.344,1.4221,1.3049,1.3362,147500.0],["2012-04-20",1.4143,1.4143,1.2893,1.3049,253800.0],["2012-04-23",1.2659,1.2815,1.2424,1.2659,157800.0],["2012-04-24",1.2581,1.3128,1.2346,1.3128,595500.0],["2012-04-25",1.3362,1.4065,1.3362,1.4065,100300.0],["2012-04-26",1.3987,1.43,1.3284,1.3753,173500.0],["2012-04-27",1.3831,1.4143,1.344,1.4143,181600.0],["2012-04-30",1.4065,1.4456,1.3753,1.4065,175000.0],["2012-05-01",1.4065,1.4456,1.344,1.3909,232500.0],["2012-05-02",1.5472,1.555,1.3909,1.5003,340100.0],["2012-05-03",1.5003,1.5237,1.4847,1.5081,211100.0],["2012-05-04",1.4847,1.5159,1.3909,1.43,406200.0],["2012-05-07",1.43,1.4768,1.3596,1.4378,207000.0],["2012-05-08",1.4143,1.4378,1.3206,1.3362,333400.0],["2012-05-09",1.3128,1.344,1.2971,1.3128,145000.0],["2012-05-10",1.3362,1.4143,1.3362,1.4065,332100.0],["2012-05-11",1.3831,1.4534,1.344,1.3596,105000.0],["2012-05-14",1.344,1.3518,1.2737,1.2737,88700.0],["2012-05-15",1.2815,1.3206,1.219,1.2346,170000.0],["2012-05-16",1.2268,1.2815,1.1643,1.1721,347900.0],["2012-05-17",1.1799,1.1955,1.1487,1.1487,142100.0],["2012-05-18",1.1408,1.1955,1.1252,1.1408,124900.0],["2012-05-21",1.1408,1.1799,1.133,1.1721,96800.0],["2012-05-22",1.1643,1.1877,1.1487,1.1643,105000.0],["2012-05-23",1.1487,1.1721,1.133,1.1408,163000.0],["2012-05-24",1.1643,1.219,1.1174,1.1565,114600.0],["2012-05-25",1.1643,1.1721,1.1018,1.1252,76200.0],["2012-05-29",1.1408,1.1643,1.1252,1.1408,77700.0],["2012-05-30",1.1252,1.1408,1.1018,1.1018,87700.0],["2012-05-31",1.1018,1.1565,1.0549,1.0861,132500.0],["2012-06-01",1.0549,1.1096,1.0471,1.0471,106400.0],["2012-06-04",1.0627,1.1252,1.0471,1.0549,125300.0],["2012-06-05",1.0549,1.1408,1.0549,1.1252,140300.0],["2012-06-06",1.1408,1.2424,1.1408,1.1877,229000.0],["2012-06-07",1.2112,1.2112,1.1721,1.1877,104100.0],["2012-06-08",1.1799,1.1799,1.1096,1.1565,171700.0],["2012-06-11",1.1799,1.1799,1.094,1.094,179600.0],["2012-06-12",1.1018,1.1408,1.1018,1.1252,148000.0],["2012-06-13",1.1252,1.1799,1.1252,1.1487,336500.0],["2012-06-14",1.1565,1.1721,1.1018,1.1565,182600.0],["2012-06-15",1.1487,1.1721,1.1252,1.1408,363100.0],["2012-06-18",1.1408,1.1721,1.1252,1.1643,196800.0],["2012-06-19",1.1799,1.2659,1.133,1.1721,635500.0],["2012-06-20",1.1721,1.1955,1.1487,1.1487,353200.0],["2012-06-21",1.1643,1.1877,1.1018,1.1018,407700.0],["2012-06-22",1.1252,1.1721,1.0549,1.0627,5902000.0],["2012-06-25",1.0549,1.0861,1.0549,1.0549,194100.0],["2012-06-26",1.0627,1.133,1.0627,1.0705,124600.0],["2012-06-27",1.094,1.133,1.0705,1.0861,131100.0],["2012-06-28",1.0861,1.133,1.0705,1.1018,55200.0],["2012-06-29",1.1487,1.1955,1.1018,1.1487,262400.0],["2012-07-02",1.1565,1.1877,1.1408,1.1565,55900.0],["2012-07-03",1.1721,1.2893,1.1487,1.2112,118600.0],["2012-07-05",1.219,1.3674,1.219,1.3049,157600.0],["2012-07-06",1.2971,1.3362,1.2502,1.2893,149300.0],["2012-07-09",1.3049,1.3284,1.2112,1.219,118200.0],["2012-07-10",1.2424,1.2737,1.1955,1.2112,47700.0],["2012-07-11",1.2268,1.2815,1.1955,1.2034,101900.0],["2012-07-12",1.1955,1.3284,1.133,1.1955,333700.0],["2012-07-13",1.219,1.2581,1.1643,1.1799,134500.0],["2012-07-16",1.1721,1.219,1.1721,1.219,187900.0],["2012-07-17",1.219,1.2424,1.1955,1.2346,74700.0],["2012-07-18",1.2346,1.2659,1.2346,1.2659,132800.0],["2012-07-19",1.2659,1.3049,1.2659,1.2737,72200.0],["2012-07-20",1.2737,1.2971,1.2502,1.2971,78800.0],["2012-07-23",1.2502,1.3128,1.2346,1.2815,85600.0],["2012-07-24",1.2893,1.2893,1.219,1.219,78800.0],["2012-07-25",1.2346,1.2502,1.219,1.2346,52100.0],["2012-07-26",1.2659,1.2659,1.2112,1.2268,102200.0],["2012-07-27",1.2424,1.2815,1.219,1.2737,118000.0],["2012-07-30",1.2815,1.3049,1.2737,1.2893,37600.0],["2012-07-31",1.2971,1.3128,1.2581,1.3128,116300.0],["2012-08-01",1.3128,1.4065,1.3128,1.3831,210100.0],["2012-08-02",1.3909,1.4847,1.3909,1.4847,373600.0],["2012-08-03",1.4847,1.5628,1.4065,1.4612,360900.0],["2012-08-06",1.4456,1.4612,1.3753,1.3987,502000.0],["2012-08-07",1.4065,1.469,1.3909,1.4065,734700.0],["2012-08-08",1.3987,1.4612,1.3987,1.4612,106900.0],["2012-08-09",1.4456,1.4768,1.4143,1.469,69600.0],["2012-08-10",1.4612,1.4847,1.4143,1.4456,124200.0],["2012-08-13",1.469,1.469,1.43,1.43,90900.0],["2012-08-14",1.4456,1.4456,1.3987,1.4143,124700.0],["2012-08-15",1.4143,1.4378,1.4143,1.4378,21800.0],["2012-08-16",1.4456,1.4456,1.4143,1.4221,30700.0],["2012-08-17",1.4534,1.4534,1.4065,1.4221,67200.0],["2012-08-20",1.43,1.4534,1.3909,1.3909,153600.0],["2012-08-21",1.4143,1.4378,1.3049,1.344,143500.0],["2012-08-22",1.344,1.4534,1.344,1.3987,72600.0],["2012-08-23",1.3987,1.4143,1.3518,1.3987,39200.0],["2012-08-24",1.3831,1.4065,1.3518,1.3831,85000.0],["2012-08-27",1.3987,1.4143,1.3596,1.4143,52100.0],["2012-08-28",1.4065,1.4534,1.4065,1.4378,79800.0],["2012-08-29",1.4534,1.4847,1.4378,1.4768,88700.0],["2012-08-30",1.4768,1.4847,1.4534,1.4612,45100.0],["2012-08-31",1.4847,1.4847,1.4378,1.4456,39400.0],["2012-09-04",1.4378,1.4847,1.4378,1.4378,68800.0],["2012-09-05",1.4456,1.4768,1.4221,1.4221,140100.0],["2012-09-06",1.4534,1.4768,1.43,1.4456,249100.0],["2012-09-07",1.4612,1.4612,1.4378,1.4456,101100.0],["2012-09-10",1.4378,1.4612,1.43,1.4456,83100.0],["2012-09-11",1.43,1.4768,1.43,1.43,68900.0],["2012-09-12",1.4378,1.469,1.43,1.43,121600.0],["2012-09-13",1.4456,1.4847,1.4065,1.4456,345800.0],["2012-09-14",1.4612,1.5315,1.4456,1.5081,219900.0],["2012-09-17",1.5081,1.555,1.5081,1.555,993300.0],["2012-09-18",1.5472,1.6253,1.5394,1.5941,414600.0],["2012-09-19",1.6175,1.6331,1.5706,1.6175,126500.0],["2012-09-20",1.6409,1.68,1.5862,1.6253,521600.0],["2012-09-21",1.6331,1.7113,1.6253,1.6878,325400.0],["2012-09-24",1.6488,1.766,1.6488,1.7581,246400.0],["2012-09-25",1.7972,1.8285,1.7034,1.7816,441300.0],["2012-09-26",1.766,1.766,1.6956,1.7034,281200.0],["2012-09-27",1.7034,1.766,1.6019,1.7581,318000.0],["2012-09-28",1.7738,1.805,1.7503,1.7816,166500.0],["2012-10-01",1.8285,1.8597,1.7269,1.7269,537400.0],["2012-10-02",1.7581,1.7972,1.7425,1.7816,79500.0],["2012-10-03",1.7894,1.8363,1.7581,1.7972,121900.0],["2012-10-04",1.8285,1.8675,1.8128,1.8675,204300.0],["2012-10-05",1.9066,1.9535,1.8441,1.8754,268500.0],["2012-10-08",1.8754,1.9301,1.8207,1.9222,183200.0],["2012-10-09",1.9222,1.9379,1.8597,1.8597,165700.0],["2012-10-10",1.8754,1.9379,1.8597,1.8832,113600.0],["2012-10-11",1.8675,1.9144,1.8363,1.8363,149600.0],["2012-10-12",1.8363,1.891,1.7816,1.805,160200.0],["2012-10-15",1.8128,1.8754,1.7972,1.8597,109400.0],["2012-10-16",1.8519,1.9222,1.8441,1.8832,208200.0],["2012-10-17",1.9066,1.9066,1.8363,1.8832,69300.0],["2012-10-18",1.8832,1.9066,1.7738,1.7738,157600.0],["2012-10-19",1.7894,1.8207,1.7816,1.8207,138100.0],["2012-10-22",1.7894,1.8207,1.7581,1.766,125600.0],["2012-10-23",1.766,1.766,1.6175,1.7503,274000.0],["2012-10-24",1.7503,1.7503,1.7034,1.7191,87400.0],["2012-10-25",1.7269,1.805,1.6722,1.7972,112700.0],["2012-10-26",1.7816,1.7816,1.7113,1.7347,99500.0],["2012-10-31",1.7503,1.7894,1.6644,1.6644,327600.0],["2012-11-01",1.7034,1.766,1.5628,1.6878,342800.0],["2012-11-02",1.7034,1.7972,1.68,1.7972,303700.0],["2012-11-05",1.7972,1.7972,1.6722,1.6878,180100.0],["2012-11-06",1.7113,1.7581,1.6566,1.7191,279300.0],["2012-11-07",1.6878,1.7581,1.6253,1.7425,247600.0],["2012-11-08",1.7425,1.7581,1.7113,1.7269,137900.0],["2012-11-09",1.6956,1.7581,1.6097,1.6956,89200.0],["2012-11-12",1.7191,1.7191,1.6956,1.6956,92900.0],["2012-11-13",1.6722,1.7269,1.4221,1.7269,303400.0],["2012-11-14",1.7347,1.7347,1.6175,1.6566,115600.0],["2012-11-15",1.6331,1.6409,1.3284,1.5862,165700.0],["2012-11-16",1.5472,1.6253,1.5472,1.6175,107600.0],["2012-11-19",1.5941,1.68,1.5941,1.6566,107000.0],["2012-11-20",1.6566,1.7191,1.6488,1.68,79600.0],["2012-11-21",1.68,1.7425,1.6566,1.7034,90300.0],["2012-11-23",1.7191,1.7347,1.6722,1.6722,9900.0],["2012-11-26",1.7034,1.7738,1.6878,1.766,114600.0],["2012-11-27",1.766,1.7816,1.7191,1.7191,79800.0],["2012-11-28",1.7191,1.766,1.6253,1.6722,71500.0],["2012-11-29",1.7034,1.7034,1.6644,1.6878,38800.0],["2012-11-30",1.6956,1.7269,1.6409,1.6409,35800.0],["2012-12-03",1.6644,1.6956,1.6019,1.6409,130600.0],["2012-12-04",1.6253,1.6644,1.6019,1.6488,94900.0],["2012-12-05",1.6409,1.6722,1.5706,1.6175,97100.0],["2012-12-06",1.6097,1.6097,1.555,1.5941,109600.0],["2012-12-07",1.5941,1.6409,1.5784,1.6409,120200.0],["2012-12-10",1.6175,1.6878,1.6175,1.6566,128900.0],["2012-12-11",1.6488,1.6878,1.6488,1.6722,67100.0],["2012-12-12",1.6878,1.7113,1.6331,1.7113,66600.0],["2012-12-13",1.6878,1.7581,1.68,1.7191,157200.0],["2012-12-14",1.7113,1.7581,1.6566,1.7347,98900.0],["2012-12-17",1.7503,1.7894,1.7269,1.766,82000.0],["2012-12-18",1.7503,1.8285,1.7503,1.805,61900.0],["2012-12-19",1.8207,1.8285,1.766,1.7816,30500.0],["2012-12-20",1.7738,1.7972,1.766,1.7972,70900.0],["2012-12-21",1.7347,1.7894,1.7269,1.7738,76800.0],["2012-12-24",1.7581,1.7972,1.7269,1.7269,25800.0],["2012-12-26",1.7503,1.7894,1.7347,1.7581,58900.0],["2012-12-27",1.7738,1.7816,1.7347,1.7503,57700.0],["2012-12-28",1.7425,1.7425,1.7269,1.7269,73600.0],["2012-12-31",1.7191,1.7425,1.68,1.7191,112600.0],["2013-01-02",1.7816,1.8128,1.7581,1.7894,181300.0],["2013-01-03",1.7972,1.8754,1.766,1.8441,155800.0],["2013-01-04",1.8519,1.8988,1.8441,1.8597,132300.0],["2013-01-07",1.8754,2.0473,1.8441,2.016,378200.0],["2013-01-08",2.0238,2.1879,1.9926,2.1332,406500.0],["2013-01-09",2.1332,2.141,2.0629,2.0863,129000.0],["2013-01-10",2.0941,2.1098,2.0473,2.0473,51200.0],["2013-01-11",2.0707,2.0707,2.016,2.0551,99100.0],["2013-01-14",2.0785,2.141,2.016,2.1176,194000.0],["2013-01-15",2.1176,2.1332,2.0863,2.1098,70700.0],["2013-01-16",2.1176,2.1332,2.0629,2.0863,72500.0],["2013-01-17",2.1098,2.2817,2.1098,2.1801,442500.0],["2013-01-18",2.1801,2.227,2.1801,2.227,143700.0],["2013-01-22",2.2348,2.3208,2.2035,2.3051,291300.0],["2013-01-23",2.3129,2.3598,2.2661,2.3598,265800.0],["2013-01-24",2.3598,2.4145,2.3598,2.3755,302500.0],["2013-01-25",2.3911,2.6568,2.3911,2.5864,332300.0],["2013-01-28",2.6411,2.9459,2.6021,2.9459,717700.0],["2013-01-29",3.0084,3.1569,2.8912,3.1178,991700.0],["2013-01-30",3.1178,3.1178,2.9537,3.0787,708200.0],["2013-01-31",3.0865,3.0865,2.7896,2.9224,895200.0],["2013-02-01",2.9224,3.0943,2.8287,3.0553,429100.0],["2013-02-04",3.0553,3.2272,3.0553,3.1881,681000.0],["2013-02-05",3.235,3.3209,3.1881,3.3053,351800.0],["2013-02-06",3.3053,3.4538,3.2897,3.3913,582900.0],["2013-02-07",3.3991,3.4694,3.1647,3.1881,678200.0],["2013-02-08",3.2037,3.4225,3.1881,3.3835,466200.0],["2013-02-11",3.4382,3.5944,3.4382,3.5476,617200.0],["2013-02-12",3.5866,3.7898,3.5632,3.7116,615000.0],["2013-02-13",3.8914,3.8914,3.6022,3.6335,567500.0],["2013-02-14",3.6491,3.6491,3.3209,3.4929,858700.0],["2013-02-15",3.4929,3.571,3.4225,3.4616,485500.0],["2013-02-19",3.4616,3.5632,3.3835,3.4225,749100.0],["2013-02-20",3.0475,3.3913,2.5395,3.1959,1468400.0],["2013-02-21",3.2194,3.3522,3.0396,3.11,895700.0],["2013-02-22",3.2506,3.3209,3.2115,3.2819,419000.0],["2013-02-25",3.2194,3.3053,3.1334,3.1959,417500.0],["2013-02-26",3.2115,3.2741,3.1803,3.2662,375900.0],["2013-02-27",3.2662,3.2975,3.2037,3.2741,251000.0],["2013-02-28",3.3366,3.3678,3.2584,3.2584,389700.0],["2013-03-01",3.2584,3.5085,3.2584,3.4538,462300.0],["2013-03-04",3.4069,3.485,3.3678,3.3756,360700.0],["2013-03-05",3.3756,3.485,3.3756,3.446,367900.0],["2013-03-06",3.485,3.5554,3.4772,3.4772,279900.0],["2013-03-07",3.4772,3.5007,3.4382,3.4772,185800.0],["2013-03-08",3.5163,3.5163,3.3366,3.4225,362800.0],["2013-03-11",3.4147,3.4147,3.2584,3.3288,431800.0],["2013-03-12",3.2819,3.4147,3.2819,3.3991,351300.0],["2013-03-13",3.3835,3.3913,3.2741,3.2741,214600.0],["2013-03-14",3.2819,3.4382,3.2272,3.3913,520100.0],["2013-03-15",3.4225,3.4772,3.36,3.4382,380900.0],["2013-03-18",3.4382,3.5476,3.3678,3.5319,447500.0],["2013-03-19",3.5476,3.5476,3.3053,3.4616,455300.0],["2013-03-20",3.4929,3.7273,3.4616,3.5554,747100.0],["2013-03-21",3.5866,3.6569,3.5085,3.5397,183400.0],["2013-03-22",3.5163,3.571,3.4225,3.4225,298700.0],["2013-03-25",3.4772,3.5397,3.3991,3.5319,221600.0],["2013-03-26",3.5476,3.5632,3.4772,3.5007,165700.0],["2013-03-27",3.5007,3.5007,3.3913,3.4225,165100.0],["2013-03-28",3.446,3.696,3.446,3.6648,445900.0],["2013-04-01",3.6648,3.9539,3.6413,3.8289,1106000.0],["2013-04-02",3.8679,3.9461,3.7898,3.7976,567000.0],["2013-04-03",3.8132,3.8289,3.4147,3.5241,671600.0],["2013-04-04",3.5476,3.6257,3.4538,3.571,277900.0],["2013-04-05",3.5007,3.6257,3.446,3.5944,169300.0],["2013-04-08",3.5944,3.7898,3.5944,3.7898,322100.0],["2013-04-09",3.8132,3.8757,3.7507,3.7507,547600.0],["2013-04-10",3.7585,3.8679,3.7585,3.8132,755000.0],["2013-04-11",3.8601,4.243,3.8523,4.1805,2321500.0],["2013-04-12",4.157,4.2899,4.032,4.0867,974800.0],["2013-04-15",4.1023,4.1023,3.7195,3.8679,933900.0],["2013-04-16",4.0242,4.0555,3.907,4.032,689400.0],["2013-04-17",3.9773,4.0789,3.9461,4.0476,470000.0],["2013-04-18",4.0633,4.1023,3.907,3.9226,434100.0],["2013-04-19",3.9773,4.118,3.9226,4.0711,324100.0],["2013-04-22",4.1258,4.5243,4.0398,4.4462,886100.0],["2013-04-23",4.493,4.9228,4.4774,4.8447,1324000.0],["2013-04-24",4.8447,5.001,4.7196,4.7978,861900.0],["2013-04-25",4.8212,5.2041,4.79,5.04,1006300.0],["2013-04-26",5.04,5.1572,4.9853,4.9931,606200.0],["2013-04-29",4.9931,5.126,4.9072,4.9541,655300.0],["2013-04-30",4.9228,5.0088,4.5009,4.9619,953300.0],["2013-05-01",4.9228,5.0791,4.8994,4.9853,633000.0],["2013-05-02",4.9853,5.2744,4.9697,5.1025,1073600.0],["2013-05-03",5.2744,5.3526,5.1963,5.2041,727000.0],["2013-05-06",5.2744,5.6104,5.2744,5.4542,955500.0],["2013-05-07",5.4776,5.5167,5.165,5.1807,774400.0],["2013-05-08",5.2354,5.2744,4.9228,4.9697,734800.0],["2013-05-09",4.9931,5.1416,4.9228,5.0791,434100.0],["2013-05-10",5.1182,5.2666,5.0791,5.2666,430700.0],["2013-05-13",5.251,5.2666,5.1025,5.2119,666200.0],["2013-05-14",5.2197,5.2744,5.1182,5.1572,462600.0],["2013-05-15",5.1182,5.1885,4.8916,4.8916,599200.0],["2013-05-16",4.8837,5.0244,4.7822,4.8447,608300.0],["2013-05-17",4.8759,5.0791,4.665,4.6962,771400.0],["2013-05-20",4.6493,4.7665,4.5087,4.5634,774300.0],["2013-05-21",4.5634,4.6884,4.5399,4.6493,503800.0],["2013-05-22",4.6415,4.7275,4.3446,4.3915,449300.0],["2013-05-23",4.3133,4.454,4.0867,4.4305,481300.0],["2013-05-24",4.4305,4.5946,4.3446,4.5399,294100.0],["2013-05-28",4.6181,4.704,4.4618,4.5165,455600.0],["2013-05-29",4.493,4.5243,4.4149,4.5009,137900.0],["2013-05-30",4.5009,4.5946,4.454,4.5712,274600.0],["2013-05-31",4.5243,4.6728,4.4696,4.6493,597200.0],["2013-06-03",4.6415,4.6415,4.2196,4.4227,583000.0],["2013-06-04",4.4071,4.6415,4.3758,4.4618,328100.0],["2013-06-05",4.454,4.493,4.2274,4.3602,300800.0],["2013-06-06",4.3289,4.3915,4.1805,4.3289,326900.0],["2013-06-07",4.3758,4.6884,4.2664,4.6181,499800.0],["2013-06-10",4.665,4.6884,4.493,4.5243,314700.0],["2013-06-11",4.4618,4.493,4.368,4.3836,246800.0],["2013-06-12",4.3993,4.4305,4.1805,4.2508,393300.0],["2013-06-13",4.4149,4.9931,4.4071,4.9931,1624900.0],["2013-06-14",4.9775,5.0791,4.7978,5.0635,912700.0],["2013-06-17",5.126,5.4698,5.0166,5.3213,731700.0],["2013-06-18",5.337,5.6808,5.337,5.587,992500.0],["2013-06-19",5.6417,5.798,5.4307,5.6339,1000700.0],["2013-06-20",5.501,5.6104,5.3917,5.5948,724700.0],["2013-06-21",5.5245,5.712,5.3995,5.5948,926500.0],["2013-06-24",5.5557,5.5948,5.3604,5.4698,759200.0],["2013-06-25",5.5401,5.6183,5.4464,5.5792,772600.0],["2013-06-26",5.587,5.8527,5.4307,5.5323,1194900.0],["2013-06-27",5.587,5.712,5.4464,5.6495,998100.0],["2013-06-28",5.6261,5.6495,5.4698,5.6261,5171300.0],["2013-07-01",5.7433,6.0558,5.6886,5.9464,1251200.0],["2013-07-02",5.9543,6.3059,5.9464,6.0949,1277100.0],["2013-07-03",6.0402,6.2043,5.9777,6.1965,346100.0],["2013-07-05",6.3059,6.5091,6.2824,6.3215,966500.0],["2013-07-08",6.345,6.6575,6.3371,6.5638,1350700.0],["2013-07-09",6.6419,6.9623,6.6028,6.7825,1690100.0],["2013-07-10",6.8294,6.8294,6.4231,6.6263,1476300.0],["2013-07-11",6.7435,6.9388,6.681,6.7904,2158100.0],["2013-07-12",6.7747,7.0326,6.7591,7.0248,997600.0],["2013-07-15",7.0248,7.3295,7.0248,7.1029,1284200.0],["2013-07-16",7.1342,7.1498,6.5403,6.7513,1431100.0],["2013-07-17",6.7513,7.0873,6.7513,7.0326,767200.0],["2013-07-18",7.0326,7.392,7.0091,7.1889,1233800.0],["2013-07-19",7.1654,7.1654,6.7278,6.8607,882100.0],["2013-07-22",6.8919,7.0717,6.8763,7.0717,607500.0],["2013-07-23",7.1185,7.1732,6.8372,6.8451,514300.0],["2013-07-24",6.8841,6.9076,6.1574,6.3528,1226300.0],["2013-07-25",6.3137,6.4465,6.1809,6.4153,1029900.0],["2013-07-26",6.259,6.3684,6.1496,6.259,425900.0],["2013-07-29",6.2277,6.3293,5.9699,6.0793,669200.0],["2013-07-30",6.0793,6.2199,5.9855,6.0715,379600.0],["2013-07-31",6.0637,6.1731,5.9074,6.1027,482100.0],["2013-08-01",6.1887,6.3137,6.1184,6.2277,530300.0],["2013-08-02",6.1887,6.384,6.1262,6.3371,525100.0],["2013-08-05",6.3293,6.4075,6.1184,6.1496,517900.0],["2013-08-06",6.1262,6.1887,5.8058,5.9308,641800.0],["2013-08-07",5.8761,5.9543,5.8292,5.8996,289300.0],["2013-08-08",5.9464,6.1887,5.9386,5.9855,504600.0],["2013-08-09",5.9543,5.9543,5.4385,5.5089,917900.0],["2013-08-12",5.4776,5.6104,5.3995,5.5557,507000.0],["2013-08-13",5.5636,5.5636,5.2588,5.337,451600.0],["2013-08-14",5.3213,5.3213,4.9072,4.9931,1121000.0],["2013-08-15",4.8916,5.2979,4.6962,5.1338,1351500.0],["2013-08-16",5.0166,5.3213,4.8369,5.2276,931400.0],["2013-08-19",5.2119,5.3917,5.2119,5.2588,692100.0],["2013-08-20",5.2276,5.2432,5.0088,5.0947,524500.0],["2013-08-21",5.0947,5.1885,5.001,5.126,325200.0],["2013-08-22",5.126,5.1729,5.0166,5.1182,435500.0],["2013-08-23",5.1182,5.1416,5.001,5.0478,566300.0],["2013-08-26",5.0478,5.3448,5.0166,5.2354,517700.0],["2013-08-27",5.126,5.2901,4.8759,4.9228,613800.0],["2013-08-28",4.9072,5.04,4.8525,4.9463,386500.0],["2013-08-29",4.9306,5.2979,4.9228,5.2979,520200.0],["2013-08-30",5.2744,5.5714,5.126,5.1572,1158300.0],["2013-09-03",5.251,5.3448,5.1494,5.2588,586100.0],["2013-09-04",5.251,5.3682,5.2276,5.3135,446000.0],["2013-09-05",5.337,5.3838,5.126,5.1494,329600.0],["2013-09-06",5.2197,5.2666,4.9775,5.165,448800.0],["2013-09-09",5.1807,5.2901,5.0869,5.2666,375900.0],["2013-09-10",5.2901,5.3291,5.0322,5.0791,694500.0],["2013-09-11",5.0557,5.1729,4.9931,5.0166,443500.0],["2013-09-12",5.0166,5.2432,4.9541,5.2197,513600.0],["2013-09-13",5.2432,5.4698,5.2119,5.4698,500800.0],["2013-09-16",5.5479,5.5479,5.2744,5.3057,422200.0],["2013-09-17",5.2979,5.6495,5.2823,5.6183,725800.0],["2013-09-18",5.6026,5.8292,5.501,5.7433,581600.0],["2013-09-19",5.7511,5.8917,5.6495,5.7824,800100.0],["2013-09-20",5.8371,5.8605,5.501,5.5167,875600.0],["2013-09-23",5.5323,5.8292,5.462,5.7355,543800.0],["2013-09-24",5.7511,6.009,5.5948,5.923,697100.0],["2013-09-25",5.9152,6.1105,5.8058,5.8058,493000.0],["2013-09-26",5.8371,6.384,5.8214,6.1731,967100.0],["2013-09-27",6.1418,6.2199,6.0402,6.1184,392500.0],["2013-09-30",5.9933,6.1574,5.8371,6.134,607200.0],["2013-10-01",6.1184,6.259,6.0558,6.0949,451900.0],["2013-10-02",6.0558,6.1574,5.8917,6.0011,495400.0],["2013-10-03",6.0011,6.0011,5.7902,5.798,401900.0],["2013-10-04",5.7824,6.1731,5.7511,6.1262,582300.0],["2013-10-07",6.2434,6.6419,6.1262,6.1262,806800.0],["2013-10-08",6.1184,6.1262,5.6651,5.6808,702200.0],["2013-10-09",5.6808,6.3137,5.376,5.8527,1463400.0],["2013-10-10",5.9933,6.1105,5.8996,5.9699,862400.0],["2013-10-11",5.9699,6.7122,5.9621,6.5091,1365900.0],["2013-10-14",6.4075,6.5403,6.1731,6.4544,681500.0],["2013-10-15",6.4465,7.1811,6.3918,6.9466,2008600.0],["2013-10-16",7.0326,7.2201,6.7982,6.9701,1012100.0],["2013-10-17",6.9388,7.1498,6.7825,6.7825,774200.0],["2013-10-18",6.8451,6.8685,6.681,6.8451,508200.0],["2013-10-21",6.8529,7.2201,6.8138,7.1889,1042100.0],["2013-10-22",7.1732,7.2983,6.9701,6.9857,993100.0],["2013-10-23",6.9466,7.0404,6.7357,6.931,499700.0],["2013-10-24",6.931,7.0013,6.8998,6.9466,370600.0],["2013-10-25",6.9935,6.9935,6.6263,6.6888,599800.0],["2013-10-28",6.6653,6.7122,6.3371,6.4856,710600.0],["2013-10-29",6.4934,6.7982,6.4934,6.7669,460400.0],["2013-10-30",6.7825,6.7825,6.2981,6.5012,553700.0],["2013-10-31",6.4778,6.6419,6.2278,6.6028,958200.0],["2013-11-01",6.6106,6.6419,6.3059,6.5169,421700.0],["2013-11-04",6.5247,6.8372,6.5247,6.6497,642000.0],["2013-11-05",6.5872,6.8529,6.4934,6.806,562500.0],["2013-11-06",6.8451,7.1889,6.8451,6.9154,1205100.0],["2013-11-07",7.142,7.2279,6.345,6.8841,1529100.0],["2013-11-08",6.8998,7.2983,6.8529,7.1029,1087200.0],["2013-11-11",7.1185,8.1734,7.1185,7.9703,2384800.0],["2013-11-12",7.9703,8.2828,7.8062,7.9703,1016000.0],["2013-11-13",7.9156,8.2359,7.7984,8.2281,752400.0],["2013-11-14",8.2281,8.3453,7.9078,8.0328,694600.0],["2013-11-15",8.0328,8.1422,8.0015,8.0484,563200.0],["2013-11-18",8.1109,8.1578,7.6108,7.6577,784600.0],["2013-11-19",7.6421,7.7827,7.3295,7.353,903000.0],["2013-11-20",7.814,8.7673,7.7984,8.6188,2444200.0],["2013-11-21",8.6188,8.9001,8.3063,8.6501,1406200.0],["2013-11-22",8.697,9.0564,8.697,8.8533,898000.0],["2013-11-25",8.9079,9.2283,8.7986,9.072,728100.0],["2013-11-26",9.072,9.58,9.0252,9.5253,877900.0],["2013-11-27",9.6112,9.7675,9.4393,9.7597,652300.0],["2013-11-29",9.8534,9.8613,9.494,9.5721,554500.0],["2013-12-02",9.6503,10.2207,9.4549,9.494,1809100.0],["2013-12-03",9.5799,9.6503,8.8767,9.3533,2481200.0],["2013-12-04",9.2674,9.7519,9.2674,9.6268,833100.0],["2013-12-05",9.6034,9.6893,8.9783,9.0486,1093200.0],["2013-12-06",9.2205,10.1738,9.2205,9.9628,1069700.0],["2013-12-09",9.9941,10.041,9.5096,9.6425,840400.0],["2013-12-10",9.6268,9.8456,9.5721,9.6815,780300.0],["2013-12-11",9.7128,9.7597,9.3377,9.4002,581000.0],["2013-12-12",9.5565,10.5254,9.5331,10.2598,1551700.0],["2013-12-13",10.3379,10.7677,10.3223,10.6036,1152800.0],["2013-12-16",10.7052,10.8146,10.2441,10.3379,946600.0],["2013-12-17",10.3848,10.8771,10.1582,10.752,911200.0],["2013-12-18",10.752,10.9865,10.4395,10.9161,912200.0],["2013-12-19",11.0646,11.0646,10.4551,10.5176,781400.0],["2013-12-20",10.5801,11.2678,10.5254,11.1818,1090400.0],["2013-12-23",11.2365,11.721,11.1427,11.6194,844100.0],["2013-12-24",11.596,11.596,11.1896,11.51,338300.0],["2013-12-26",11.5334,11.7913,11.1818,11.3772,698600.0],["2013-12-27",11.4787,11.4787,10.9787,11.299,481900.0],["2013-12-30",11.2521,11.3303,10.8067,11.049,638700.0],["2013-12-31",11.1349,11.8538,11.1193,11.6272,2006600.0],["2014-01-02",11.5725,11.7054,11.2834,11.4709,719200.0],["2014-01-03",11.4631,11.5256,11.0646,11.3928,659100.0],["2014-01-06",11.4475,11.5725,10.9787,11.0959,647600.0],["2014-01-07",11.1037,11.3068,10.5254,10.9161,894800.0],["2014-01-08",10.9161,10.9787,10.6114,10.8302,715700.0],["2014-01-09",10.8536,10.8693,10.1191,10.3692,968300.0],["2014-01-10",10.2988,10.588,10.2363,10.5567,621700.0],["2014-01-13",10.5489,10.5567,9.83,10.0332,596000.0],["2014-01-14",10.0879,10.1973,9.8144,10.08,430100.0],["2014-01-15",10.0722,10.1582,9.2049,9.4627,1715500.0],["2014-01-16",9.4471,9.5878,9.3299,9.4549,807700.0],["2014-01-17",9.4159,9.4627,9.1111,9.2049,485600.0],["2014-01-21",9.2283,9.3377,8.6501,8.7517,861800.0],["2014-01-22",8.7517,8.9861,8.6501,8.9626,748000.0],["2014-01-23",8.8533,8.8611,8.6735,8.7517,299500.0],["2014-01-24",8.7204,8.7204,8.3688,8.5251,536600.0],["2014-01-27",8.5094,8.611,8.2438,8.3844,572600.0],["2014-01-28",8.3375,8.7048,8.3219,8.7048,722900.0],["2014-01-29",8.5563,8.6501,8.3219,8.4625,362800.0],["2014-01-30",8.5719,8.8142,8.5641,8.7126,464300.0],["2014-01-31",8.5407,8.9705,8.4626,8.8923,603000.0],["2014-02-03",8.7595,8.8298,8.3532,8.4938,652500.0],["2014-02-04",8.5719,8.7204,8.2906,8.2906,525500.0],["2014-02-05",8.7673,8.9158,8.2594,8.6657,1019200.0],["2014-02-06",8.6813,9.2049,8.6032,9.1189,884600.0],["2014-02-07",9.1814,9.283,8.7595,8.7986,660200.0],["2014-02-10",8.7751,8.8376,8.3532,8.5563,882600.0],["2014-02-11",8.5407,8.5407,8.1344,8.1891,1038400.0],["2014-02-12",8.1734,8.2203,7.8531,8.1734,919100.0],["2014-02-13",8.0719,8.5798,8.0328,8.5563,917100.0],["2014-02-14",8.5094,8.6423,8.3766,8.5485,660200.0],["2014-02-18",8.5563,8.8454,8.5172,8.7673,647800.0],["2014-02-19",8.7595,8.8376,8.3453,8.4625,562900.0],["2014-02-20",8.7204,9.1658,8.6657,9.1189,1100800.0],["2014-02-21",9.1658,9.3065,8.9783,9.2518,580500.0],["2014-02-24",9.2596,9.4237,9.2596,9.3612,328800.0],["2014-02-25",9.3612,9.4471,9.1893,9.2596,415400.0],["2014-02-26",9.2674,9.3612,9.0252,9.072,368500.0],["2014-02-27",9.0564,9.1658,8.8923,9.1267,210600.0],["2014-02-28",9.1424,9.3221,9.0252,9.1814,368300.0],["2014-03-03",8.9705,9.0877,8.5172,8.8142,824400.0],["2014-03-04",9.0486,9.7206,9.0408,9.5331,4050400.0],["2014-03-05",9.5409,9.6893,9.3768,9.4315,585800.0],["2014-03-06",9.4237,9.5253,9.0252,9.072,613100.0],["2014-03-07",9.1736,9.283,8.9626,9.1893,669900.0],["2014-03-10",9.1424,9.2205,8.5719,8.8142,823600.0],["2014-03-11",8.6032,8.7829,8.2125,8.361,1210000.0],["2014-03-12",8.4469,8.7439,8.1265,8.7282,816300.0],["2014-03-13",8.697,8.7126,7.8531,8.2203,3587700.0],["2014-03-14",8.15,8.3766,8.1187,8.2125,877300.0],["2014-03-17",7.7437,8.025,7.0638,7.3452,3114500.0],["2014-03-18",7.3217,7.5874,7.1185,7.5405,1502500.0],["2014-03-19",7.5561,7.6265,7.3842,7.4624,1271900.0],["2014-03-20",7.4389,7.6577,7.3686,7.4077,741700.0],["2014-03-21",8.0875,8.5016,7.5014,7.7437,2869100.0],["2014-03-24",7.7437,7.7437,7.4624,7.5249,1394200.0],["2014-03-25",7.5952,7.728,7.3842,7.4858,658900.0],["2014-03-26",7.5171,7.5483,7.1889,7.2592,838600.0],["2014-03-27",7.2514,7.392,7.0795,7.2905,1092600.0],["2014-03-28",7.2826,7.689,7.1967,7.6812,1049000.0],["2014-03-31",7.7593,8.1187,7.7358,8.1031,1576500.0],["2014-04-01",8.1265,8.2906,7.9703,8.2125,929300.0],["2014-04-02",8.2125,8.5485,7.9546,8.4391,1313600.0],["2014-04-03",8.4391,8.5329,8.0015,8.0797,712800.0],["2014-04-04",8.0953,8.1891,7.6968,7.728,831800.0],["2014-04-07",7.6499,7.6577,7.2592,7.2983,891300.0],["2014-04-08",7.2905,7.7905,7.0482,7.7515,1133400.0],["2014-04-09",8.2985,9.283,8.2047,8.8767,3063200.0],["2014-04-10",8.8845,8.9939,8.3219,8.3766,1250800.0],["2014-04-11",8.2516,8.4938,8.1031,8.2203,806200.0],["2014-04-14",8.3453,8.7751,8.3297,8.4391,819200.0],["2014-04-15",8.4704,8.7673,8.0328,8.4079,675800.0],["2014-04-16",8.486,8.5954,8.2594,8.5485,444100.0],["2014-04-17",8.5407,8.7517,8.4391,8.6735,420000.0],["2014-04-21",8.736,9.072,8.5876,9.0564,501400.0],["2014-04-22",9.0642,9.1736,8.9079,9.0799,460900.0],["2014-04-23",9.0799,9.2283,8.9939,9.1346,405400.0],["2014-04-24",9.2049,9.2049,8.7907,9.0486,512400.0],["2014-04-25",9.0173,9.0877,8.7048,8.8689,630800.0],["2014-04-28",8.9001,9.1189,8.5016,8.8767,650200.0],["2014-04-29",8.9001,8.9939,8.6735,8.7829,408800.0],["2014-04-30",8.7829,8.8611,8.5641,8.7907,416200.0],["2014-05-01",8.7595,8.9392,8.6345,8.9079,683200.0],["2014-05-02",8.9392,8.9392,8.6892,8.7048,504600.0],["2014-05-05",8.6032,9.1502,8.5329,9.1267,531200.0],["2014-05-06",9.0955,9.2127,8.5798,8.5876,695600.0],["2014-05-07",8.6345,8.6735,8.3219,8.4625,587200.0],["2014-05-08",8.5641,8.611,8.0328,8.0875,693600.0],["2014-05-09",7.9156,8.275,7.8296,8.2359,603000.0],["2014-05-12",8.3141,8.611,8.2047,8.5563,334800.0],["2014-05-13",8.5329,8.5407,8.1812,8.2359,363500.0],["2014-05-14",8.2047,8.3063,7.9625,7.9937,482400.0],["2014-05-15",7.9078,8.0328,7.7905,7.9859,598200.0],["2014-05-16",7.9625,8.0328,7.814,8.025,655900.0],["2014-05-19",8.0015,8.3532,7.9546,8.3532,346100.0],["2014-05-20",8.2985,8.2985,7.9781,8.0953,311600.0],["2014-05-21",8.15,8.3532,8.1031,8.2281,394500.0],["2014-05-22",8.2594,8.4391,8.1891,8.3453,224100.0],["2014-05-23",8.3688,8.6032,8.275,8.5563,170800.0],["2014-05-27",8.6423,8.9001,8.5563,8.6188,307700.0],["2014-05-28",8.5798,9.1267,8.5016,9.0252,390400.0],["2014-05-29",9.0486,9.072,8.9079,9.033,191900.0],["2014-05-30",9.0564,9.072,8.7986,8.9392,451600.0],["2014-06-02",9.0564,9.3768,9.0095,9.0564,637100.0],["2014-06-03",9.0408,9.283,8.9079,9.2439,336300.0],["2014-06-04",9.1971,9.4706,8.9783,9.2908,566600.0],["2014-06-05",9.2908,9.3768,9.0877,9.3299,457400.0],["2014-06-06",9.408,9.5643,9.2752,9.4002,302400.0],["2014-06-09",9.3846,9.5721,9.2752,9.4706,274600.0],["2014-06-10",9.4549,9.5018,9.244,9.4784,278100.0],["2014-06-11",9.3924,9.5331,9.3612,9.4471,291300.0],["2014-06-12",9.4393,9.4627,9.1346,9.2127,367000.0],["2014-06-13",9.2361,9.3612,9.1111,9.2439,257700.0],["2014-06-16",9.2127,9.4627,9.1971,9.4315,521300.0],["2014-06-17",9.3924,9.4627,9.1971,9.2127,338100.0],["2014-06-18",9.2205,9.2752,9.0486,9.2127,569900.0],["2014-06-19",9.2049,9.2361,8.9001,9.0017,423100.0],["2014-06-20",9.0564,9.072,8.5641,8.8142,665000.0],["2014-06-23",8.8298,8.8298,8.5876,8.7282,374100.0],["2014-06-24",8.697,8.9548,8.6735,8.7986,306600.0],["2014-06-25",8.697,10.1738,8.697,9.5331,3073200.0],["2014-06-26",9.5721,9.8534,9.3768,9.8144,976800.0],["2014-06-27",9.7597,10.0332,9.744,9.9941,1893500.0],["2014-06-30",9.955,10.502,9.8769,10.2598,1292800.0],["2014-07-01",10.3066,10.5801,10.2207,10.4004,658500.0],["2014-07-02",10.3301,10.6817,10.3301,10.6505,570700.0],["2014-07-03",10.8302,10.8927,10.713,10.7442,390400.0],["2014-07-07",10.6974,10.7677,10.3301,10.3848,393800.0],["2014-07-08",10.3692,10.3692,9.7284,9.9628,635600.0],["2014-07-09",10.041,10.2676,9.9785,10.1347,259500.0],["2014-07-10",9.9003,10.2051,9.5878,9.9316,558400.0],["2014-07-11",9.955,10.1582,9.7909,9.9316,408100.0],["2014-07-14",10.0722,10.3457,10.0566,10.2285,522100.0],["2014-07-15",10.2363,10.291,9.9003,9.9472,618200.0],["2014-07-16",10.0253,10.0879,9.8769,9.916,390100.0],["2014-07-17",9.7987,10.1816,9.744,9.8691,516500.0],["2014-07-18",9.8769,10.1269,9.8066,9.9941,433500.0],["2014-07-21",9.9081,10.0175,9.744,9.9472,346300.0],["2014-07-22",10.0332,10.1738,9.9003,10.0566,323600.0],["2014-07-23",10.0722,10.0879,9.8691,9.8847,395800.0],["2014-07-24",10.1973,10.3926,9.8769,9.9628,548100.0],["2014-07-25",9.8925,9.916,9.6425,9.8066,614800.0],["2014-07-28",9.8534,9.8534,9.5096,9.6659,385600.0],["2014-07-29",9.6737,9.8456,9.6112,9.6425,271300.0],["2014-07-30",9.7362,9.8222,9.6034,9.6737,214700.0],["2014-07-31",9.5643,9.6581,9.3533,9.5174,400000.0],["2014-08-01",9.5018,9.6268,9.4237,9.619,342900.0],["2014-08-04",9.6659,9.7909,9.4862,9.744,266200.0],["2014-08-05",9.6893,9.744,9.2518,9.3377,429200.0],["2014-08-06",9.2205,9.6815,9.1893,9.5487,323200.0],["2014-08-07",9.0877,9.5487,8.7751,9.1814,1141800.0],["2014-08-08",9.1814,9.5018,8.8923,9.4393,661800.0],["2014-08-11",9.5331,9.5878,9.2049,9.2596,326400.0],["2014-08-12",9.1893,9.3299,8.6735,8.7907,587700.0],["2014-08-13",8.8454,8.8611,8.4469,8.4547,774900.0],["2014-08-14",8.4547,8.486,7.9625,8.1578,1653700.0],["2014-08-15",8.2438,8.2828,8.0328,8.0484,1130900.0],["2014-08-18",8.1812,8.2985,8.1031,8.2203,568000.0],["2014-08-19",8.2672,8.4547,8.1422,8.1891,788600.0],["2014-08-20",8.1578,8.2281,8.0562,8.15,497200.0],["2014-08-21",8.1578,8.2906,8.0562,8.1031,812200.0],["2014-08-22",8.0719,8.2516,8.0719,8.1265,246000.0],["2014-08-25",8.2281,8.736,8.0953,8.2125,751800.0],["2014-08-26",8.2125,8.2438,7.7984,7.8531,859200.0],["2014-08-27",7.8452,7.9546,7.814,7.8609,388000.0],["2014-08-28",7.814,7.8218,7.6968,7.728,606200.0],["2014-08-29",7.7359,7.7827,7.6186,7.7593,536800.0],["2014-09-02",7.7749,7.8843,7.6968,7.8531,320100.0],["2014-09-03",7.8921,7.9937,7.7671,7.8921,791700.0],["2014-09-04",7.9312,7.9546,7.7124,7.7124,736400.0],["2014-09-05",7.6968,7.8062,7.5639,7.5796,311200.0],["2014-09-08",7.5561,7.6108,7.4077,7.4545,218200.0],["2014-09-09",7.4311,7.4858,7.2358,7.267,372800.0],["2014-09-10",7.267,7.4077,7.1811,7.1811,354100.0],["2014-09-11",7.1264,7.3842,7.1185,7.3217,596000.0],["2014-09-12",7.3295,7.3686,7.0873,7.1029,356300.0],["2014-09-15",7.0951,7.1732,7.017,7.1029,462500.0],["2014-09-16",7.0795,7.1264,6.9388,6.9779,381600.0],["2014-09-17",6.9779,7.1264,6.9779,7.1029,268300.0],["2014-09-18",7.1107,7.1185,6.9466,7.0091,294500.0],["2014-09-19",7.0326,7.0795,6.8607,6.9935,610400.0],["2014-09-22",6.9232,6.9232,6.5169,6.5638,805000.0],["2014-09-23",6.5559,6.5638,6.3293,6.4231,867600.0],["2014-09-24",6.4465,6.6888,6.4231,6.6419,573400.0],["2014-09-25",6.6185,6.681,6.3997,6.5012,422600.0],["2014-09-26",6.4934,6.5481,6.3293,6.3918,437500.0],["2014-09-29",6.2903,6.5403,6.2903,6.384,257900.0],["2014-09-30",6.384,6.4075,6.1574,6.1574,737400.0],["2014-10-01",6.1418,6.1731,5.9464,6.0246,501500.0],["2014-10-02",6.0246,6.1262,5.9152,6.1184,380000.0],["2014-10-03",6.2043,6.6419,6.1574,6.4544,883500.0],["2014-10-06",6.4856,6.4934,6.2199,6.2277,368200.0],["2014-10-07",6.1652,6.2824,6.009,6.0246,328400.0],["2014-10-08",6.0246,6.1965,5.9308,6.1574,338700.0],["2014-10-09",6.134,6.1652,5.8683,5.8996,349000.0],["2014-10-10",5.8449,5.9777,5.6339,5.673,490400.0],["2014-10-13",5.6964,5.9152,5.5948,5.7589,471600.0],["2014-10-14",5.8371,6.009,5.7355,5.9933,369300.0],["2014-10-15",5.8527,6.2512,5.8058,6.2434,469300.0],["2014-10-16",6.1418,6.7122,6.0402,6.6419,669400.0],["2014-10-17",6.7513,6.7904,6.4934,6.6966,904100.0],["2014-10-20",6.6966,6.9623,6.6184,6.6888,608200.0],["2014-10-21",6.72,6.8607,6.6575,6.8372,339100.0],["2014-10-22",6.8763,6.8763,6.5872,6.595,454000.0],["2014-10-23",6.6966,6.8529,6.6028,6.7825,374400.0],["2014-10-24",6.7747,6.806,6.681,6.7435,128700.0],["2014-10-27",6.6966,6.6966,6.5325,6.6888,187000.0],["2014-10-28",6.7435,6.9545,6.6888,6.9232,443800.0],["2014-10-29",6.931,6.9544,6.7904,6.8998,247200.0],["2014-10-30",6.8529,7.1576,6.8294,7.1264,362600.0],["2014-10-31",7.3295,7.392,7.1185,7.2201,641000.0],["2014-11-03",7.2514,7.4233,7.1732,7.267,433500.0],["2014-11-04",7.2123,7.2201,6.9779,7.1498,302200.0],["2014-11-05",7.2201,7.4702,6.931,7.3764,789000.0],["2014-11-06",7.392,7.7827,7.3842,7.689,717400.0],["2014-11-07",7.7124,7.7202,7.4389,7.5796,499500.0],["2014-11-10",7.6186,7.6812,7.2436,7.3295,264800.0],["2014-11-11",7.3217,7.4233,7.1967,7.3295,269400.0],["2014-11-12",7.3217,7.689,7.2983,7.6186,260200.0],["2014-11-13",7.6421,7.7124,7.5639,7.5952,341200.0],["2014-11-14",7.6577,7.9234,7.5561,7.8999,398200.0],["2014-11-17",7.8843,8.025,7.8452,7.8843,489700.0],["2014-11-18",7.8921,7.9703,7.7593,7.7984,259100.0],["2014-11-19",7.8218,7.8218,7.5171,7.6655,217000.0],["2014-11-20",7.6186,7.728,7.5952,7.7202,145200.0],["2014-11-21",7.8531,7.9703,7.728,7.8999,314200.0],["2014-11-24",7.9625,8.2828,7.9078,8.2594,559100.0],["2014-11-25",8.3141,8.3844,8.0953,8.2438,425400.0],["2014-11-26",8.2438,8.361,8.1344,8.1969,226500.0],["2014-11-28",8.1734,8.3141,8.1109,8.1187,204700.0],["2014-12-01",8.064,8.1109,7.8921,7.939,355600.0],["2014-12-02",7.9468,8.1969,7.9312,8.0797,219200.0],["2014-12-03",8.1187,8.1969,7.9625,7.9703,351200.0],["2014-12-04",7.9625,7.9859,7.7827,7.939,261700.0],["2014-12-05",7.939,8.1344,7.9156,8.025,272600.0],["2014-12-08",8.025,8.2047,7.9703,8.0172,253400.0],["2014-12-09",7.9078,8.2047,7.8062,8.1265,263700.0],["2014-12-10",8.1031,8.2047,8.0328,8.0484,309200.0],["2014-12-11",8.0953,8.1734,7.9078,7.9937,277400.0],["2014-12-12",7.8765,8.1109,7.7671,7.9078,383600.0],["2014-12-15",7.9703,8.064,7.8921,8.0406,309900.0],["2014-12-16",8.0172,8.1656,7.8687,8.0875,323500.0],["2014-12-17",8.15,8.4313,8.1031,8.4079,478700.0],["2014-12-18",8.5641,8.8454,8.5016,8.736,373300.0],["2014-12-19",8.7439,8.7751,8.4782,8.5641,373700.0],["2014-12-22",8.5954,8.7751,8.5407,8.6735,141000.0],["2014-12-23",8.7751,9.033,8.6501,8.822,384800.0],["2014-12-24",8.8454,8.947,8.7829,8.8454,132300.0],["2014-12-26",8.9236,9.0173,8.8454,8.947,178500.0],["2014-12-29",8.9861,9.1658,8.947,8.9939,188600.0],["2014-12-30",8.9861,9.0877,8.7907,8.9079,167700.0],["2014-12-31",8.9236,8.9626,8.7048,8.7517,168700.0],["2015-01-02",8.822,8.8689,8.4469,8.5407,292600.0],["2015-01-05",8.5016,8.6501,8.2203,8.4157,263200.0],["2015-01-06",8.4469,8.486,7.8609,7.9781,348300.0],["2015-01-07",8.0719,8.15,7.814,7.9859,273600.0],["2015-01-08",8.1109,8.3453,7.9781,8.1422,220500.0],["2015-01-09",8.1422,8.361,8.0172,8.1578,141700.0],["2015-01-12",8.1812,8.3453,8.0406,8.1031,179400.0],["2015-01-13",8.2203,8.4704,8.1266,8.361,236800.0],["2015-01-14",8.2438,8.3219,8.0015,8.0953,120900.0],["2015-01-15",8.1422,8.2125,7.728,7.7437,332600.0],["2015-01-16",7.689,7.9781,7.6812,7.9625,177500.0],["2015-01-20",7.9781,8.0484,7.8374,7.8531,246400.0],["2015-01-21",7.8531,8.1109,7.7437,8.0328,197900.0],["2015-01-22",8.1422,8.1656,7.8374,8.1422,284500.0],["2015-01-23",8.1656,8.2985,8.0953,8.1969,189100.0],["2015-01-26",8.1969,8.2438,7.9156,8.0328,162000.0],["2015-01-27",7.9234,8.1734,7.8999,8.025,114000.0],["2015-01-28",8.064,8.0718,7.5405,7.6421,252900.0],["2015-01-29",7.6421,7.6733,7.3139,7.5405,225600.0],["2015-01-30",7.4624,7.6265,7.2436,7.392,449200.0],["2015-02-02",7.6968,7.6968,7.1654,7.5092,240200.0],["2015-02-03",7.5483,7.8452,7.5483,7.7593,266200.0],["2015-02-04",7.7124,8.0015,7.7124,7.8921,165600.0],["2015-02-05",7.9156,8.0015,7.7437,7.7905,136900.0],["2015-02-06",7.7905,8.064,7.7515,7.9781,246200.0],["2015-02-09",7.9781,8.1734,7.7749,7.8452,328300.0],["2015-02-10",7.9312,7.9625,7.6186,7.7359,315500.0],["2015-02-11",7.7359,7.8609,7.6186,7.7593,220200.0],["2015-02-12",7.7984,7.8609,7.5249,7.6343,252300.0],["2015-02-13",7.6577,7.9312,7.6577,7.9234,273800.0],["2015-02-17",7.939,8.1031,7.8687,8.0406,286600.0],["2015-02-18",8.064,8.2047,7.9859,8.1344,300400.0],["2015-02-19",8.1578,8.5798,8.0953,8.2125,445200.0],["2015-02-20",8.2203,8.2906,8.1187,8.2594,167800.0],["2015-02-23",8.275,8.4079,8.1891,8.3297,236500.0],["2015-02-24",8.3141,8.4626,8.2906,8.3922,312900.0],["2015-02-25",8.4079,8.6188,8.4079,8.6032,389400.0],["2015-02-26",8.6266,8.7048,8.5016,8.7048,271300.0],["2015-02-27",8.7048,8.7595,8.4235,8.5485,381300.0],["2015-03-02",8.5954,8.697,8.5641,8.6266,221900.0],["2015-03-03",8.5876,8.6735,8.361,8.5798,296600.0],["2015-03-04",8.5407,8.6266,8.4547,8.5251,201500.0],["2015-03-05",8.8376,9.619,8.5954,9.619,804600.0],["2015-03-06",9.619,10.5411,9.5721,9.8456,1673300.0],["2015-03-09",9.9238,10.3379,9.7831,10.2598,548300.0],["2015-03-10",10.2051,10.3223,10.0488,10.2598,351600.0],["2015-03-11",10.252,10.3457,10.2207,10.3223,302400.0],["2015-03-12",10.4239,11.049,10.3223,10.9083,769400.0],["2015-03-13",10.9396,11.3068,10.8224,10.9708,694100.0],["2015-03-16",11.0802,11.3537,11.0177,11.2365,461800.0],["2015-03-17",11.1428,11.4084,11.1037,11.2521,458800.0],["2015-03-18",11.1584,11.4553,11.0568,11.2365,366300.0],["2015-03-19",11.2287,11.4241,11.1037,11.299,348100.0],["2015-03-20",11.2756,11.5647,11.2131,11.2678,534400.0],["2015-03-23",11.2053,11.2131,10.166,10.4629,1079300.0],["2015-03-24",10.4864,10.9318,10.4317,10.8067,774500.0],["2015-03-25",10.8067,11.0177,10.3301,10.3926,954900.0],["2015-03-26",10.1191,10.2754,9.9628,10.1504,4629800.0],["2015-03-27",10.1582,10.4942,10.0957,10.4864,1450400.0],["2015-03-30",10.588,10.9005,10.4864,10.8614,944300.0],["2015-03-31",10.8458,11.0646,10.7208,10.7989,1032900.0],["2015-04-01",10.838,10.9865,10.7677,10.8771,1093500.0],["2015-04-02",10.9161,11.299,10.838,11.0177,1336300.0],["2015-04-06",10.9005,11.1037,10.8771,10.8849,801200.0],["2015-04-07",10.8849,11.0334,10.8146,10.8302,524600.0],["2015-04-08",10.8458,11.1037,10.7911,11.0646,655100.0],["2015-04-09",11.0177,11.0802,10.8302,11.0412,425500.0],["2015-04-10",11.1271,11.2131,11.0099,11.0568,495100.0],["2015-04-13",11.0802,11.2443,10.9396,10.9552,532200.0],["2015-04-14",10.8849,10.9865,10.588,10.6974,718200.0],["2015-04-15",10.6817,10.9787,10.4864,10.963,567900.0],["2015-04-16",10.9708,11.1271,10.8849,11.0959,488000.0],["2015-04-17",10.9943,10.9943,10.6974,10.7833,549700.0],["2015-04-20",10.8224,10.9318,10.6427,10.713,453900.0],["2015-04-21",10.7755,10.7833,10.627,10.6895,278600.0],["2015-04-22",10.6817,10.838,10.5333,10.7286,290800.0],["2015-04-23",10.713,10.9318,10.713,10.8771,385500.0],["2015-04-24",10.8614,10.8849,10.5333,10.752,645700.0],["2015-04-27",10.7911,11.1818,10.7599,10.8693,638500.0],["2015-04-28",10.8458,11.0021,10.4082,10.8849,729200.0],["2015-04-29",10.7833,10.7911,10.4473,10.5645,510300.0],["2015-04-30",10.4786,10.627,10.3223,10.3614,401000.0],["2015-05-01",10.3926,10.6348,10.2988,10.5567,321400.0],["2015-05-04",10.5723,10.7052,10.3926,10.6661,562800.0],["2015-05-05",11.3303,11.6741,10.7208,11.1037,1473800.0],["2015-05-06",11.174,11.2678,10.5958,10.8458,885800.0],["2015-05-07",10.8927,11.1349,10.838,10.8458,569300.0],["2015-05-08",10.9318,11.0021,10.7677,10.8224,443500.0],["2015-05-11",10.8536,11.3928,10.8224,10.8693,608300.0],["2015-05-12",10.963,10.963,10.6192,10.9474,355200.0],["2015-05-13",10.963,11.0646,10.7442,10.838,347100.0],["2015-05-14",10.9161,10.9943,10.7208,10.8536,309900.0],["2015-05-15",10.8849,10.8849,10.6192,10.7208,313400.0],["2015-05-18",10.7677,11.0802,10.7286,11.0568,534200.0],["2015-05-19",11.1427,11.1584,10.7442,10.8693,314900.0],["2015-05-20",10.8927,11.3928,10.8614,11.3537,821000.0],["2015-05-21",11.3459,12.0179,11.2365,11.7991,1420000.0],["2015-05-22",11.9554,12.268,11.7601,12.0804,1348000.0],["2015-05-26",12.2055,12.4477,11.9241,12.3774,1270700.0],["2015-05-27",12.4164,12.7446,12.3774,12.6509,1262300.0],["2015-05-28",12.5962,12.604,12.1976,12.5102,680900.0],["2015-05-29",12.5024,12.6508,12.4242,12.4711,1724700.0],["2015-06-01",12.5962,13.0259,12.5883,12.7837,1294200.0],["2015-06-02",12.7134,12.9243,12.6743,12.7993,1777400.0],["2015-06-03",12.854,12.9322,12.5571,12.5727,1017900.0],["2015-06-04",12.4946,12.5727,11.9163,12.1351,1087600.0],["2015-06-05",12.1273,12.3539,11.9632,12.3305,593000.0],["2015-06-08",12.3305,12.4242,11.9867,12.0804,493800.0],["2015-06-09",12.0492,12.1039,11.7444,11.9554,568000.0],["2015-06-10",11.9945,12.1586,11.8616,11.9007,495700.0],["2015-06-11",11.9632,12.0257,11.7444,11.846,482100.0],["2015-06-12",11.8304,12.0882,11.7366,11.9554,597700.0],["2015-06-15",11.9398,12.0648,11.7366,11.7991,841700.0],["2015-06-16",11.7991,12.2133,11.7991,12.1117,610000.0],["2015-06-17",12.1508,12.3852,12.0335,12.3539,693900.0],["2015-06-18",12.393,12.6899,12.3539,12.4008,612700.0],["2015-06-19",12.4555,12.5415,12.1664,12.182,634700.0],["2015-06-22",12.2445,12.3852,12.1898,12.3148,470100.0],["2015-06-23",12.3617,12.4711,12.1508,12.1976,393200.0],["2015-06-24",12.1976,12.1976,11.932,11.9476,529000.0],["2015-06-25",12.0492,12.1898,11.9788,12.0804,986200.0],["2015-06-26",12.1117,12.4477,12.0961,12.3617,1374700.0],["2015-06-29",12.307,12.3383,11.932,11.9788,935800.0],["2015-06-30",12.0804,12.2601,11.9085,12.2523,774200.0],["2015-07-01",12.3774,12.4711,12.0257,12.1742,539300.0],["2015-07-02",12.393,12.604,12.0648,12.3539,651700.0],["2015-07-06",12.2602,12.5336,12.1664,12.3695,662300.0],["2015-07-07",12.3695,12.4008,11.9241,12.1976,568200.0],["2015-07-08",12.0804,12.1586,11.7288,11.8069,611300.0],["2015-07-09",11.9398,12.0804,11.8226,11.9163,563700.0],["2015-07-10",12.1586,12.4008,12.0804,12.3148,584000.0],["2015-07-13",12.4242,13.0259,12.3852,12.9322,1400000.0],["2015-07-14",13.1744,13.4948,13.1275,13.3072,2275500.0],["2015-07-15",13.3619,13.5963,13.3385,13.3541,1531700.0],["2015-07-16",13.4244,13.9089,13.3932,13.6354,1891300.0],["2015-07-17",13.6979,13.948,13.6354,13.7526,1741600.0],["2015-07-20",13.9323,13.9792,13.315,13.948,1586200.0],["2015-07-21",13.9714,14.1199,13.6823,13.7526,1143500.0],["2015-07-22",13.7292,14.0027,13.5963,13.8776,683000.0],["2015-07-23",13.8855,13.8933,13.3229,13.3463,872400.0],["2015-07-24",13.3385,13.5573,12.9243,13.1041,1253300.0],["2015-07-27",13.0337,13.0884,11.8773,12.8228,1992300.0],["2015-07-28",12.8931,12.9556,12.6274,12.8462,672800.0],["2015-07-29",12.8071,12.8071,12.4789,12.6509,1066200.0],["2015-07-30",12.6196,13.0962,12.3852,12.979,694500.0],["2015-07-31",12.979,13.4322,12.9087,13.1978,883000.0],["2015-08-03",13.1822,13.3619,13.1275,13.3229,1197100.0],["2015-08-04",13.3229,13.5573,13.1978,13.315,1125100.0],["2015-08-05",13.4088,13.4635,11.9398,12.3461,3134500.0],["2015-08-06",12.4868,12.5102,10.0488,11.3147,5964700.0],["2015-08-07",11.2678,11.8382,11.2287,11.4084,1589800.0],["2015-08-10",11.4241,11.6507,11.0802,11.2834,1683200.0],["2015-08-11",11.2912,11.7366,11.2834,11.7132,1619600.0],["2015-08-12",11.5569,11.8695,11.4866,11.5569,1235400.0],["2015-08-13",11.6038,11.7835,11.4475,11.4787,936700.0],["2015-08-14",11.4319,11.596,11.1818,11.2521,764800.0],["2015-08-17",11.1584,11.4553,11.1427,11.4162,746500.0],["2015-08-18",11.4084,11.5178,11.0568,11.1506,784600.0],["2015-08-19",11.0959,11.174,10.7052,10.8614,909900.0],["2015-08-20",10.6895,10.8536,9.5721,9.619,2689800.0],["2015-08-21",9.3846,9.4784,8.947,9.2127,3085300.0],["2015-08-24",8.6657,9.0252,8.1891,8.275,2813200.0],["2015-08-25",8.5954,8.7517,8.4547,8.486,1503800.0],["2015-08-26",8.7048,8.7751,8.1109,8.486,1685200.0],["2015-08-27",8.6188,8.8532,8.4782,8.7204,1669500.0],["2015-08-28",8.697,8.947,8.6266,8.8767,844100.0],["2015-08-31",8.822,9.1267,8.7595,9.0564,1313900.0],["2015-09-01",8.822,8.8923,8.4313,8.5016,1368900.0],["2015-09-02",8.6345,8.822,8.4704,8.6657,1196100.0],["2015-09-03",8.7048,8.9548,8.6345,8.8611,1094400.0],["2015-09-04",8.7673,8.9079,8.6579,8.7986,775200.0],["2015-09-08",9.0017,9.3143,8.8611,8.9548,1107200.0],["2015-09-09",9.0095,9.1658,8.7751,8.8064,696600.0],["2015-09-10",8.8142,8.8845,8.611,8.7204,616600.0],["2015-09-11",8.7048,8.7986,8.486,8.7126,689200.0],["2015-09-14",8.7986,9.1893,8.697,9.1736,1237300.0],["2015-09-15",9.7675,10.5801,9.4237,10.3926,4086200.0],["2015-09-16",10.4004,10.6739,10.2363,10.6505,2032700.0],["2015-09-17",10.627,10.9552,10.588,10.8146,1545200.0],["2015-09-18",10.627,10.9005,10.627,10.7364,1224000.0],["2015-09-21",10.8224,10.8771,10.3301,10.502,1121400.0],["2015-09-22",10.3926,10.6192,10.3145,10.5567,798700.0],["2015-09-23",10.5801,10.5801,10.2285,10.3067,823000.0],["2015-09-24",10.252,10.2676,9.9316,10.1347,760200.0],["2015-09-25",10.2285,10.2285,9.7519,9.8691,828900.0],["2015-09-28",9.8691,9.9628,9.5878,9.6112,1102900.0],["2015-09-29",9.6112,10.0253,9.6112,10.0019,1199900.0],["2015-09-30",10.0957,10.1504,9.6737,9.9707,1035100.0],["2015-10-01",10.0019,10.0722,9.7362,9.9628,651200.0],["2015-10-02",9.8378,10.1191,9.744,10.1191,688400.0],["2015-10-05",10.2441,10.5723,10.1816,10.5489,1018400.0],["2015-10-06",10.5567,10.7677,10.4551,10.4942,654700.0],["2015-10-07",10.5411,11.2521,10.5411,11.2287,1024200.0],["2015-10-08",11.1974,11.2756,10.7755,11.0724,630200.0],["2015-10-09",11.0881,11.1896,10.8693,11.0802,650000.0],["2015-10-12",11.1037,11.2131,10.963,11.0255,443800.0],["2015-10-13",10.9708,11.4475,10.8302,11.2053,1051600.0],["2015-10-14",11.2521,11.6272,11.0959,11.3068,957100.0],["2015-10-15",11.3772,11.6507,11.2912,11.5647,1091400.0],["2015-10-16",11.6116,11.6194,11.299,11.6194,772600.0],["2015-10-19",11.5881,11.7913,11.4006,11.6428,557400.0],["2015-10-20",11.635,11.7132,11.3694,11.4006,405700.0],["2015-10-21",11.4709,11.6975,11.26,11.5569,663500.0],["2015-10-22",11.6038,11.6741,11.2521,11.4241,767400.0],["2015-10-23",11.5491,11.7601,11.4006,11.6741,551500.0],["2015-10-26",11.635,11.7991,11.4397,11.5569,508500.0],["2015-10-27",11.5334,11.6975,11.2365,11.299,740500.0],["2015-10-28",11.3381,12.2836,11.3068,12.2523,791800.0],["2015-10-29",12.2289,12.4946,12.0726,12.268,780900.0],["2015-10-30",12.268,12.4555,11.8382,12.4164,795500.0],["2015-11-02",12.4789,12.8618,12.3539,12.5727,1352100.0],["2015-11-03",12.5571,13.6745,11.8616,13.0728,1722300.0],["2015-11-04",13.1431,13.4088,12.2211,12.8696,1595700.0],["2015-11-05",12.9087,13.1431,12.7602,12.9478,591500.0],["2015-11-06",12.9087,13.3776,12.7446,13.2838,666700.0],["2015-11-09",13.2213,13.3385,12.518,12.9634,688600.0],["2015-11-10",12.8775,13.2682,12.8618,13.1744,494100.0],["2015-11-11",13.2838,13.4401,13.065,13.1822,644700.0],["2015-11-12",13.0572,13.2447,12.8931,12.9947,563800.0],["2015-11-13",12.8696,13.0962,12.7759,12.9243,687200.0],["2015-11-16",12.8618,13.0962,12.729,13.0337,624700.0],["2015-11-17",13.0181,13.2135,12.7681,12.8462,608900.0],["2015-11-18",13.1666,13.1666,12.8228,13.0337,1079100.0],["2015-11-19",13.0415,13.0884,12.8149,12.979,440600.0],["2015-11-20",13.065,13.1275,12.9322,13.0728,1039200.0],["2015-11-23",13.0884,13.8308,13.0806,13.5885,1203300.0],["2015-11-24",13.5338,13.6745,13.2447,13.2838,769900.0],["2015-11-25",13.2916,13.4557,13.19,13.3854,564800.0],["2015-11-27",13.3776,13.5495,13.2682,13.4088,294200.0],["2015-11-30",13.3932,13.4166,13.0884,13.0884,628600.0],["2015-12-01",13.1509,13.3463,13.1119,13.2369,1369800.0],["2015-12-02",13.2525,13.2994,12.8618,12.8775,573300.0],["2015-12-03",12.8931,12.9634,12.5883,12.8149,878100.0],["2015-12-04",12.8149,13.1431,12.643,13.1353,754100.0],["2015-12-07",13.1041,13.1978,12.6821,12.8853,673000.0],["2015-12-08",12.7368,12.979,12.3852,12.5415,757800.0],["2015-12-09",12.4321,12.5024,12.182,12.3774,794500.0],["2015-12-10",12.3383,12.7681,12.2992,12.6509,874900.0],["2015-12-11",12.4242,12.5415,11.8148,11.846,619900.0],["2015-12-14",11.9554,12.1117,11.6116,11.6897,644300.0],["2015-12-15",11.7913,12.1117,11.6663,11.8616,601200.0],["2015-12-16",11.9241,12.4555,11.8773,12.3695,856800.0],["2015-12-17",12.4789,12.5805,12.1508,12.1664,747000.0],["2015-12-18",12.1351,12.4086,11.9632,11.9867,732100.0],["2015-12-21",12.0804,12.0961,11.9007,12.0023,335800.0],["2015-12-22",12.0257,12.057,11.8382,11.9007,301900.0],["2015-12-23",11.971,12.1117,11.9476,12.0257,275700.0],["2015-12-24",12.0648,12.4789,11.971,12.393,234100.0],["2015-12-28",12.4242,12.4711,12.1586,12.3539,608000.0],["2015-12-29",12.4164,12.6899,12.4008,12.6196,559600.0],["2015-12-30",12.5336,12.7759,12.2758,12.2914,439200.0],["2015-12-31",12.2133,12.9087,12.1508,12.7368,526900.0],["2016-01-04",12.4789,12.7055,11.8226,11.9241,959600.0],["2016-01-05",11.9788,12.0179,11.5569,11.5725,1284300.0],["2016-01-06",11.3615,11.7601,11.174,11.7444,906700.0],["2016-01-07",11.5022,11.5569,10.7833,10.9005,1343700.0],["2016-01-08",11.0099,11.1427,10.5645,10.6036,892100.0],["2016-01-11",10.6505,11.0334,10.4942,10.9943,879200.0],["2016-01-12",11.1974,11.3303,10.7677,10.8849,664600.0],["2016-01-13",10.8849,11.0802,10.416,10.4786,977400.0],["2016-01-14",10.5333,11.1896,10.3926,11.1271,1015800.0],["2016-01-15",10.7833,10.9318,10.5801,10.752,741800.0],["2016-01-19",10.8614,10.8849,10.0722,10.2676,572700.0],["2016-01-20",10.041,10.3379,9.6268,10.1973,859700.0],["2016-01-21",10.252,10.4473,10.0019,10.1582,496400.0],["2016-01-22",10.3692,10.5801,10.252,10.3457,858100.0],["2016-01-25",10.2754,10.3066,10.0332,10.0566,466300.0],["2016-01-26",10.08,10.5098,9.9706,10.4786,812900.0],["2016-01-27",10.4707,10.8067,10.3301,10.3926,654800.0],["2016-01-28",10.5489,10.5489,9.9003,9.955,591600.0],["2016-01-29",10.0332,10.3145,10.0253,10.2754,855000.0],["2016-02-01",10.1816,10.5098,10.0957,10.377,700800.0],["2016-02-02",10.1816,10.291,9.705,9.7831,788500.0],["2016-02-03",9.9394,10.08,9.5643,10.0644,623100.0],["2016-02-04",10.0879,10.1738,9.369,9.5096,511400.0],["2016-02-05",9.4237,9.6893,8.8298,8.8298,727200.0],["2016-02-08",8.7126,8.7595,8.275,8.4235,842900.0],["2016-02-09",8.275,8.3219,7.814,7.9156,1062200.0],["2016-02-10",7.8765,8.2828,7.8609,8.2438,890300.0],["2016-02-11",8.0484,8.2594,7.7749,7.8843,878900.0],["2016-02-12",8.0797,8.2985,7.9937,8.1265,542800.0],["2016-02-16",8.3063,8.6501,8.275,8.611,705400.0],["2016-02-17",8.736,9.0017,8.6345,8.7282,585300.0],["2016-02-18",8.7595,8.7595,8.3063,8.3141,1064600.0],["2016-02-19",8.275,8.486,8.2281,8.4235,352200.0],["2016-02-22",8.5485,8.7829,8.5407,8.6657,895000.0],["2016-02-23",8.6345,8.7907,8.5016,8.697,403700.0],["2016-02-24",8.5329,8.7673,8.3141,8.4547,640700.0],["2016-02-25",8.5485,8.7829,8.5485,8.7595,1045000.0],["2016-02-26",9.1502,9.2908,8.9626,9.1814,1214600.0],["2016-02-29",9.1267,9.1814,8.7673,9.0173,1473900.0],["2016-03-01",9.1033,9.6112,9.0486,9.5721,1691600.0],["2016-03-02",9.5643,9.6346,9.1971,9.3143,1014400.0],["2016-03-03",9.3299,9.494,9.2439,9.4315,660600.0],["2016-03-04",9.4706,9.7909,9.3533,9.7675,1612500.0],["2016-03-07",9.744,9.9316,9.6347,9.705,572600.0],["2016-03-08",9.619,9.7128,9.3533,9.3846,720600.0],["2016-03-09",9.4862,9.6737,9.3924,9.58,787600.0],["2016-03-10",9.5878,9.6112,9.283,9.408,799100.0],["2016-03-11",9.494,9.9941,9.4784,9.955,1106500.0],["2016-03-14",9.9081,9.9081,9.5096,9.6737,660300.0],["2016-03-15",9.5565,9.6346,9.3533,9.4002,450800.0],["2016-03-16",9.3612,9.6268,9.244,9.5096,748500.0],["2016-03-17",9.4862,9.58,9.3768,9.5331,373300.0],["2016-03-18",9.6034,10.0644,9.5878,9.916,993100.0],["2016-03-21",9.8847,9.9785,9.4237,9.494,488400.0],["2016-03-22",9.408,9.4784,9.2205,9.3455,446300.0],["2016-03-23",9.3143,9.3455,8.947,9.0252,684300.0],["2016-03-24",8.9548,9.0095,8.8532,8.9861,373400.0],["2016-03-28",9.0017,9.0955,8.9548,8.9939,327900.0],["2016-03-29",8.9314,9.3221,8.8611,9.283,382300.0],["2016-03-30",9.3768,9.6268,9.2439,9.3455,754100.0],["2016-03-31",9.3377,9.3768,8.9548,9.158,625000.0],["2016-04-01",9.0173,9.3143,8.9705,9.2674,472400.0],["2016-04-04",9.2674,9.3533,8.9861,9.0955,445300.0],["2016-04-05",9.0095,9.1658,8.9079,9.1033,405000.0],["2016-04-06",9.1267,9.3221,9.0408,9.3065,400800.0],["2016-04-07",9.244,9.3143,9.0095,9.1814,553500.0],["2016-04-08",9.2361,9.2518,8.9783,9.0955,501300.0],["2016-04-11",9.158,9.2752,9.033,9.0642,385300.0],["2016-04-12",9.0955,9.1658,8.7048,9.0955,1205500.0],["2016-04-13",9.1971,9.6268,9.158,9.58,441200.0],["2016-04-14",9.6034,9.6112,9.2908,9.3143,312700.0],["2016-04-15",9.2986,9.3924,9.158,9.3455,339800.0],["2016-04-18",9.2674,9.5096,9.2127,9.4784,419700.0],["2016-04-19",9.5565,9.9081,9.4706,9.5565,720500.0],["2016-04-20",9.5643,9.705,9.4315,9.6893,909000.0],["2016-04-21",9.705,9.8613,9.5409,9.7831,438400.0],["2016-04-22",9.7831,9.9941,9.7675,9.9472,292100.0],["2016-04-25",9.9472,9.9941,9.6347,9.7987,295700.0],["2016-04-26",9.83,10.1816,9.7284,10.166,776300.0],["2016-04-27",10.1894,10.3145,9.7519,9.955,642800.0],["2016-04-28",9.8925,10.1582,9.7909,9.9628,407700.0],["2016-04-29",9.9316,10.1191,9.8222,10.041,989400.0],["2016-05-02",10.1113,10.3223,9.9785,10.2988,466100.0],["2016-05-03",10.1426,10.4786,10.1035,10.3692,864100.0],["2016-05-04",10.3145,10.6739,10.0957,10.1582,1065900.0],["2016-05-05",10.1894,10.5333,10.1894,10.4707,528500.0],["2016-05-06",10.3613,10.6583,10.2754,10.6583,682600.0],["2016-05-09",11.2131,11.5413,9.4159,9.6425,3213500.0],["2016-05-10",9.6815,9.7284,9.2127,9.5721,1089100.0],["2016-05-11",9.5096,9.5487,9.2752,9.4784,1042700.0],["2016-05-12",9.5409,9.5643,8.7517,8.8767,1155200.0],["2016-05-13",8.822,8.8611,8.5876,8.6813,843000.0],["2016-05-16",8.6813,8.8923,8.611,8.7595,632600.0],["2016-05-17",8.736,8.8611,8.4704,8.5094,704900.0],["2016-05-18",8.4704,8.4938,8.275,8.3688,1017200.0],["2016-05-19",8.3141,8.5954,8.2828,8.5485,801400.0],["2016-05-20",8.6032,8.8454,8.5251,8.822,921300.0],["2016-05-23",8.7986,8.8923,8.6735,8.7595,729600.0],["2016-05-24",8.8142,9.2361,8.8142,9.1814,942100.0],["2016-05-25",9.1971,9.2674,8.7907,8.9079,731400.0],["2016-05-26",8.9079,9.1424,8.7751,9.0173,794600.0],["2016-05-27",9.0173,9.1267,8.9158,9.0408,676500.0],["2016-05-31",9.0642,9.3846,8.8923,9.2361,631100.0],["2016-06-01",9.1658,9.3065,9.1033,9.2986,579800.0],["2016-06-02",9.2127,9.3455,9.1424,9.3455,337100.0],["2016-06-03",9.3299,9.3455,9.0486,9.2361,400500.0],["2016-06-06",9.2283,9.3533,9.1267,9.2049,588000.0],["2016-06-07",9.2127,9.244,9.033,9.0799,834900.0],["2016-06-08",9.0564,9.0877,8.9236,9.0799,629900.0],["2016-06-09",9.0642,9.1893,8.8532,8.9783,552500.0],["2016-06-10",8.8142,8.9079,8.7048,8.7986,651700.0],["2016-06-13",8.7126,8.9236,8.6345,8.6345,363300.0],["2016-06-14",8.7907,8.9861,8.736,8.9158,644500.0],["2016-06-15",8.9079,9.2439,8.8767,9.0642,578500.0],["2016-06-16",8.9861,9.0408,8.6345,8.9783,561400.0],["2016-06-17",9.0095,9.1267,8.8064,8.8454,573200.0],["2016-06-20",9.0095,9.1346,8.9548,9.0095,258300.0],["2016-06-21",8.9939,9.033,8.4391,8.7986,570900.0],["2016-06-22",8.7829,8.8611,8.611,8.6657,349900.0],["2016-06-23",8.8064,8.9626,8.7517,8.9079,634000.0],["2016-06-24",8.4,8.8454,8.4,8.5016,1671300.0],["2016-06-27",8.3766,8.4938,8.2438,8.3141,1221200.0],["2016-06-28",8.4079,8.5485,8.2359,8.2438,692900.0],["2016-06-29",8.3453,8.5485,8.15,8.5172,1147200.0],["2016-06-30",8.5798,8.611,8.3453,8.4782,625700.0],["2016-07-01",8.4782,8.6501,8.3922,8.4625,308100.0],["2016-07-05",8.4391,8.4391,8.1344,8.2203,479800.0],["2016-07-06",8.1969,8.3453,8.0484,8.3219,725500.0],["2016-07-07",8.361,8.611,8.3219,8.5954,819400.0],["2016-07-08",8.6735,8.8533,8.6657,8.6892,1153000.0],["2016-07-11",8.7595,8.9705,8.7595,8.9001,463800.0],["2016-07-12",8.9861,9.1424,8.9314,9.0877,666300.0],["2016-07-13",9.1424,9.1658,8.7517,8.8611,787600.0],["2016-07-14",8.947,9.0799,8.9314,9.0095,386200.0],["2016-07-15",9.072,9.072,8.8845,8.9783,465200.0],["2016-07-18",8.9861,9.0564,8.8923,8.8923,309800.0],["2016-07-19",8.8845,8.9079,8.6813,8.822,386700.0],["2016-07-20",8.8376,8.8689,8.6266,8.7907,601700.0],["2016-07-21",8.7751,9.0252,8.5954,8.6345,2155700.0],["2016-07-22",8.6657,8.8454,8.6657,8.6735,946900.0],["2016-07-25",8.6892,8.7517,8.5172,8.5798,1110700.0],["2016-07-26",8.5954,8.5954,8.1812,8.2516,1139000.0],["2016-07-27",8.2594,8.2672,7.9546,8.0406,1065000.0],["2016-07-28",8.0406,8.0406,7.7437,7.8452,1030200.0],["2016-07-29",7.8296,7.8296,7.7046,7.7359,894500.0],["2016-08-01",7.7671,7.8765,7.5561,7.6421,1248000.0],["2016-08-02",7.6499,7.6733,7.2123,7.2592,2103400.0],["2016-08-03",7.267,7.9312,7.1498,7.814,1758200.0],["2016-08-04",8.0093,8.7673,7.8296,8.6735,2759000.0],["2016-08-05",8.6735,9.1814,8.6735,8.7751,1831100.0],["2016-08-08",8.8142,8.8611,8.7048,8.7673,1221000.0],["2016-08-09",8.7673,8.7986,8.5329,8.5329,627200.0],["2016-08-10",8.5641,8.6345,8.4547,8.6188,522600.0],["2016-08-11",8.6579,8.9314,8.6579,8.9001,510800.0],["2016-08-12",8.8923,8.9314,8.8298,8.9079,362900.0],["2016-08-15",9.0017,9.2986,8.9939,9.2752,667700.0],["2016-08-16",9.1893,9.2127,9.0642,9.1814,345000.0],["2016-08-17",9.1267,9.1502,8.9939,9.1111,345400.0],["2016-08-18",9.1111,9.1502,8.9392,9.0017,584200.0],["2016-08-19",8.9939,9.0173,8.8923,8.9783,395000.0],["2016-08-22",8.9783,9.0017,8.7751,8.9314,556400.0],["2016-08-23",8.9236,9.0408,8.9001,8.9001,404500.0],["2016-08-24",8.8923,8.9548,8.6735,8.7126,519800.0],["2016-08-25",8.6892,8.736,8.5719,8.6266,406000.0],["2016-08-26",8.6657,8.7048,8.5016,8.6735,523300.0],["2016-08-29",8.7282,8.8533,8.6266,8.6892,550400.0],["2016-08-30",8.6735,8.736,8.6345,8.7048,293100.0],["2016-08-31",8.7048,8.7907,8.6345,8.7751,662400.0],["2016-09-01",8.8064,8.9314,8.6266,8.7829,890500.0],["2016-09-02",8.8689,8.8689,8.7751,8.8142,971800.0],["2016-09-06",8.822,8.8611,8.5563,8.6579,580200.0],["2016-09-07",8.6501,8.8064,8.6423,8.6735,416400.0],["2016-09-08",8.6266,8.6657,8.4782,8.6423,366600.0],["2016-09-09",8.5407,8.6032,8.3219,8.3532,568100.0],["2016-09-12",8.2672,8.5172,8.2359,8.4938,564700.0],["2016-09-13",8.4,8.5563,8.1656,8.4938,1312200.0],["2016-09-14",8.5954,8.5954,8.3219,8.4,610700.0],["2016-09-15",8.4235,8.5485,8.2672,8.4704,763200.0],["2016-09-16",8.4547,8.5954,8.4157,8.5954,610400.0],["2016-09-19",8.7048,8.7673,8.5016,8.6266,839900.0],["2016-09-20",8.486,8.4938,7.7124,7.814,2413300.0],["2016-09-21",7.478,7.8999,7.3686,7.8374,2160900.0],["2016-09-22",7.8609,7.9703,7.6421,7.689,1120400.0],["2016-09-23",7.6499,7.8843,7.5561,7.8218,1384600.0],["2016-09-26",7.8374,8.1031,7.8218,7.9468,1708100.0],["2016-09-27",7.9546,8.0172,7.8609,7.939,1230100.0],["2016-09-28",7.9781,8.1344,7.9156,8.0718,789800.0],["2016-09-29",8.0484,8.1031,7.7515,7.8218,872800.0],["2016-09-30",7.8374,8.1422,7.814,8.0953,2008700.0],["2016-10-03",8.1109,8.3922,8.0562,8.361,1521200.0],["2016-10-04",8.3532,8.5329,8.3141,8.3688,1107000.0],["2016-10-05",8.3688,8.5251,8.3688,8.4704,782000.0],["2016-10-06",8.4547,8.5016,8.2438,8.3297,482300.0],["2016-10-07",8.3063,8.3219,8.0328,8.0718,824500.0],["2016-10-10",8.0953,8.1969,7.8921,7.9078,593300.0],["2016-10-11",7.8843,7.8999,7.6343,7.6812,828300.0],["2016-10-12",7.6812,7.6968,7.5718,7.6265,639800.0],["2016-10-13",7.5561,7.6108,7.3998,7.5014,707700.0],["2016-10-14",7.5561,7.5874,7.3842,7.4311,854400.0],["2016-10-17",7.3842,7.6577,7.3842,7.5405,569200.0],["2016-10-18",7.6186,7.6186,7.5014,7.5796,336500.0],["2016-10-19",7.5405,7.7358,7.4624,7.6968,549000.0],["2016-10-20",7.6577,7.8921,7.5014,7.5014,737700.0],["2016-10-21",7.4233,7.6577,7.3452,7.4624,402200.0],["2016-10-24",7.5014,7.6577,7.4624,7.5014,411100.0],["2016-10-25",7.5014,7.5405,7.4233,7.4233,272900.0],["2016-10-26",7.3842,7.3842,7.1889,7.267,439100.0],["2016-10-27",7.3452,7.3452,6.8372,6.8763,983600.0],["2016-10-28",6.8372,7.1107,6.7982,7.1107,907300.0],["2016-10-31",7.0326,7.1107,6.8763,6.9545,1064600.0],["2016-11-01",6.9154,6.9545,6.6028,6.72,697600.0],["2016-11-02",6.72,6.8763,6.2903,6.3684,1504100.0],["2016-11-03",6.3684,6.5247,6.2512,6.3684,1597700.0],["2016-11-04",6.3684,6.47,6.2512,6.3293,1191900.0],["2016-11-07",6.4856,6.4856,6.3528,6.4075,1245500.0],["2016-11-08",5.9777,6.0558,5.4698,5.7433,5017000.0],["2016-11-09",5.6651,6.4465,5.6495,6.3293,2697000.0],["2016-11-10",6.4465,6.72,6.3684,6.5638,2799800.0],["2016-11-11",6.6419,7.267,6.6028,7.1498,3044100.0],["2016-11-14",7.1498,7.6186,7.1107,7.267,1812100.0],["2016-11-15",7.2279,7.4467,7.0717,7.2279,1021000.0],["2016-11-16",7.3451,7.6186,7.267,7.3842,1162300.0],["2016-11-17",7.4233,7.6421,7.3842,7.4624,868000.0],["2016-11-18",7.5014,7.5796,7.3842,7.4624,467500.0],["2016-11-21",7.5405,7.6186,7.3842,7.4624,686600.0],["2016-11-22",7.5014,7.6186,7.1889,7.5405,646300.0],["2016-11-23",7.5014,7.6186,7.4233,7.5405,356200.0],["2016-11-25",7.5796,7.7358,7.4624,7.6968,246400.0],["2016-11-28",7.6577,7.7358,7.5014,7.5796,781700.0],["2016-11-29",7.5796,7.8531,7.5014,7.814,925600.0],["2016-11-30",7.814,8.0093,7.7749,7.8921,635700.0],["2016-12-01",7.8921,8.0484,7.8531,7.9703,882500.0],["2016-12-02",7.9312,7.9859,7.7749,7.8921,867800.0],["2016-12-05",7.9312,8.1265,7.8921,7.9703,1148700.0],["2016-12-06",7.9703,8.361,7.8531,8.2828,1069700.0],["2016-12-07",8.2438,8.5563,8.0875,8.5172,1204000.0],["2016-12-08",8.4782,8.7907,8.3219,8.7907,1471700.0],["2016-12-09",8.8298,8.9079,8.3219,8.5172,1266500.0],["2016-12-12",8.4,8.5172,7.8921,7.9703,1868900.0],["2016-12-13",8.0093,8.2438,7.8921,8.1656,1093100.0],["2016-12-14",8.2047,8.3219,8.0875,8.2438,887600.0],["2016-12-15",8.361,8.6345,8.2047,8.2828,1135700.0],["2016-12-16",8.2438,8.5563,8.2047,8.2438,819800.0],["2016-12-19",8.1656,8.3219,8.0875,8.1656,611900.0],["2016-12-20",8.1656,8.4782,8.1656,8.361,779800.0],["2016-12-21",8.361,8.4,8.2438,8.2438,450200.0],["2016-12-22",8.2047,8.5563,8.2047,8.3219,606800.0],["2016-12-23",8.361,8.6735,8.2438,8.5172,692900.0],["2016-12-27",8.5172,8.6892,8.4782,8.5172,308400.0],["2016-12-28",8.5172,8.5563,8.2828,8.3219,529500.0],["2016-12-29",8.2828,8.4391,8.2047,8.4,497800.0],["2016-12-30",8.4,8.5172,8.2047,8.4782,680600.0],["2017-01-03",8.6345,8.7517,8.3219,8.5563,899400.0],["2017-01-04",8.5954,8.8298,8.5016,8.7517,713200.0],["2017-01-05",8.7126,8.7517,8.4782,8.5954,833000.0],["2017-01-06",8.7126,8.7751,8.5172,8.6345,727400.0],["2017-01-09",8.5563,8.6735,8.361,8.5563,1148200.0],["2017-01-10",8.5563,8.6345,8.1891,8.2438,1694800.0],["2017-01-11",8.2438,8.5954,8.1266,8.5563,1635800.0],["2017-01-12",8.5563,8.5563,8.1656,8.3219,456800.0],["2017-01-13",8.3219,8.5563,8.1891,8.2828,482900.0],["2017-01-17",7.814,8.4,7.7749,7.8531,1551700.0],["2017-01-18",8.0875,8.2047,8.0328,8.1265,876000.0],["2017-01-19",8.1656,8.3219,8.0875,8.2438,1146000.0],["2017-01-20",8.2828,8.6735,8.2047,8.4782,978400.0],["2017-01-23",8.4782,8.5954,8.361,8.4782,501000.0],["2017-01-24",8.4782,8.6345,8.361,8.5563,662600.0],["2017-01-25",8.6345,9.1814,8.6345,9.0642,1336400.0],["2017-01-26",9.0642,9.2986,9.0252,9.0252,837200.0],["2017-01-27",9.0252,9.1033,8.9079,8.9861,885000.0],["2017-01-30",8.8689,9.3377,8.7907,9.2205,1298400.0],["2017-01-31",9.2205,9.3377,9.0642,9.2596,654900.0],["2017-02-01",9.2986,9.6112,9.2596,9.5331,1980700.0],["2017-02-02",9.5331,9.7284,9.2596,9.3377,719800.0],["2017-02-03",9.4159,9.5331,9.2986,9.4549,607200.0],["2017-02-06",9.4159,9.6503,9.3768,9.4159,492700.0],["2017-02-07",9.494,9.7675,9.3377,9.3377,693700.0],["2017-02-08",9.2986,9.6112,9.1033,9.4549,1104700.0],["2017-02-09",9.5331,9.8847,9.494,9.7675,1447900.0],["2017-02-10",9.8456,9.9238,9.5331,9.8456,729400.0],["2017-02-13",9.8456,9.8456,9.494,9.6893,680600.0],["2017-02-14",9.6112,9.8066,9.5331,9.7675,659300.0],["2017-02-15",9.8066,9.9628,9.7284,9.8456,1048700.0],["2017-02-16",9.9238,10.0019,9.6503,9.7284,801500.0],["2017-02-17",9.6503,9.8456,9.6112,9.8066,626900.0],["2017-02-21",9.8456,10.0019,9.6503,9.8066,799600.0],["2017-02-22",9.7675,10.3145,9.7675,10.3145,1496900.0],["2017-02-23",10.3535,10.4317,10.1582,10.3926,846200.0],["2017-02-24",10.3145,10.4551,10.2363,10.4317,587400.0],["2017-02-27",10.4317,10.9396,10.3848,10.8614,1901700.0],["2017-02-28",10.7833,10.9005,10.6114,10.627,1621900.0],["2017-03-01",10.9396,11.5256,10.7442,11.2912,2349500.0],["2017-03-02",11.3303,11.3303,10.7833,10.9396,1113200.0],["2017-03-03",10.9787,11.3303,10.7052,11.2912,1049800.0],["2017-03-06",11.2131,11.7601,11.0959,11.6428,1737500.0],["2017-03-07",11.6819,11.7991,11.3694,11.6428,1348100.0],["2017-03-08",11.721,11.7601,11.4084,11.4866,720200.0],["2017-03-09",11.4475,11.6038,11.1896,11.2912,1812100.0],["2017-03-10",11.2912,11.4475,10.8614,11.0177,1785200.0],["2017-03-13",11.0959,11.5647,11.0177,11.2131,947700.0],["2017-03-14",11.174,11.2521,10.9396,11.0959,822200.0],["2017-03-15",11.2521,11.3303,10.9396,11.0568,754300.0],["2017-03-16",11.0959,11.174,10.7442,10.7833,1054500.0],["2017-03-17",10.7442,10.8067,10.4317,10.6661,1455200.0],["2017-03-20",10.6661,10.9396,10.4317,10.7833,1024800.0],["2017-03-21",10.8224,10.9396,10.3145,10.3535,1233900.0],["2017-03-22",10.3145,10.8614,10.2363,10.627,1094300.0],["2017-03-23",10.5489,11.1349,10.5489,10.7833,708200.0],["2017-03-24",10.8224,11.2131,10.8224,10.9396,651200.0],["2017-03-27",10.7833,11.0568,10.627,10.9396,499000.0],["2017-03-28",10.9396,11.0959,10.8458,10.9005,593300.0],["2017-03-29",10.8614,10.9396,10.7442,10.7833,325200.0],["2017-03-30",10.7833,11.3303,10.7833,11.2912,826300.0],["2017-03-31",11.2521,11.5256,11.174,11.3303,1316900.0],["2017-04-03",11.3694,11.3928,11.0412,11.0959,378100.0],["2017-04-04",11.0177,11.3303,10.9396,11.174,596100.0],["2017-04-05",11.2912,11.3694,11.0568,11.1349,593300.0],["2017-04-06",11.1349,11.3928,11.0568,11.3303,629100.0],["2017-04-07",11.2521,11.4866,11.174,11.2521,454000.0],["2017-04-10",11.2912,11.51,11.1349,11.3303,1064500.0],["2017-04-11",11.2912,11.4709,11.174,11.3303,493900.0],["2017-04-12",11.2912,11.4866,11.2131,11.3303,469600.0],["2017-04-13",11.2912,11.4084,11.1584,11.3303,681800.0],["2017-04-17",11.3303,11.4084,11.174,11.3694,624900.0],["2017-04-18",11.2912,11.5647,11.0959,11.4866,1105400.0],["2017-04-19",11.5647,11.7991,11.4866,11.6819,800600.0],["2017-04-20",11.721,11.9163,11.6663,11.8382,1105900.0],["2017-04-21",11.8382,11.9163,11.4475,11.4475,833500.0],["2017-04-24",11.721,11.7601,11.2521,11.2912,667100.0],["2017-04-25",11.3694,11.6038,11.3694,11.4475,423200.0],["2017-04-26",11.4475,11.9945,11.4084,11.7601,783100.0],["2017-04-27",11.7601,12.0726,11.5647,11.9554,1031100.0],["2017-04-28",11.9554,11.9554,11.3303,11.4475,1002300.0],["2017-05-01",11.4475,11.6819,11.1193,11.2912,1203500.0],["2017-05-02",11.2912,11.3694,10.7052,10.7442,1190200.0],["2017-05-03",10.7442,10.7833,10.1582,10.5098,1506400.0],["2017-05-04",11.0568,11.3303,9.9238,10.08,1625300.0],["2017-05-05",10.041,10.3535,9.8847,10.2363,1165400.0],["2017-05-08",10.1973,10.3535,10.0019,10.1973,1613500.0],["2017-05-09",10.1973,10.3145,10.041,10.1191,1058400.0],["2017-05-10",10.08,10.2207,9.8456,10.0019,984000.0],["2017-05-11",9.9628,10.2754,9.7753,10.2363,979400.0],["2017-05-12",10.1582,10.3535,9.8847,9.9238,792800.0],["2017-05-15",9.9238,10.1035,9.8691,9.8847,681700.0],["2017-05-16",9.8847,10.1191,9.3377,9.5331,1305600.0],["2017-05-17",9.3377,9.5721,9.1424,9.4159,1142100.0],["2017-05-18",9.4159,9.8066,9.2986,9.5721,907500.0],["2017-05-19",9.5331,9.8456,9.4549,9.8456,1082000.0],["2017-05-22",9.8456,9.9238,9.7284,9.8456,524200.0],["2017-05-23",9.8847,10.0019,9.6893,9.7284,621800.0],["2017-05-24",9.7284,9.9238,9.7128,9.7675,652000.0],["2017-05-25",9.8456,9.9628,9.5331,9.6112,1046000.0],["2017-05-26",9.6503,9.8456,9.494,9.8066,672900.0],["2017-05-30",9.8066,9.8847,9.4549,9.5721,896700.0],["2017-05-31",9.5331,9.6112,9.3221,9.4159,1461100.0],["2017-06-01",9.4159,9.7909,9.2986,9.7284,706300.0],["2017-06-02",9.6503,9.7284,9.4549,9.6893,1068500.0],["2017-06-05",9.6503,9.6737,9.494,9.6112,787000.0],["2017-06-06",9.4549,9.5331,9.1814,9.1814,1057800.0],["2017-06-07",9.1814,9.8066,9.1814,9.7675,1000700.0],["2017-06-08",9.7675,10.041,9.7284,10.041,575700.0],["2017-06-09",10.041,10.3535,9.9238,10.1582,1098300.0],["2017-06-12",10.1973,10.5723,10.1582,10.4707,1038800.0],["2017-06-13",10.5098,10.8614,10.4707,10.7052,1156200.0],["2017-06-14",10.6661,10.8614,10.5489,10.627,789700.0],["2017-06-15",10.588,10.9787,10.5489,10.8614,740600.0],["2017-06-16",10.8224,11.0177,10.6661,10.9787,651400.0],["2017-06-19",11.0568,11.174,10.8614,11.0959,1498200.0],["2017-06-20",11.0568,11.0959,10.4317,10.5098,1184800.0],["2017-06-21",10.5098,10.588,10.3926,10.4707,795800.0],["2017-06-22",10.5098,10.5489,10.1973,10.3145,933200.0],["2017-06-23",10.2754,10.5098,10.2363,10.4317,592100.0],["2017-06-26",10.4707,10.7833,10.4707,10.6661,737500.0],["2017-06-27",10.6661,10.7833,10.5489,10.588,502600.0],["2017-06-28",10.7052,10.9005,10.627,10.7442,560300.0],["2017-06-29",10.8224,10.9005,10.5489,10.7052,1083300.0],["2017-06-30",10.7833,10.9396,10.4707,10.7052,796000.0],["2017-07-03",10.7833,10.9787,10.7442,10.8614,204900.0],["2017-07-05",10.8614,11.0177,10.7052,10.7442,449500.0],["2017-07-06",10.7442,10.8224,10.5098,10.5489,360000.0],["2017-07-07",10.5489,10.7833,10.4707,10.7052,382800.0],["2017-07-10",10.6661,11.0959,10.6114,10.9787,784200.0],["2017-07-11",10.9787,11.1349,10.8614,10.9787,654100.0],["2017-07-12",11.0959,11.2131,10.8614,10.9005,354200.0],["2017-07-13",10.9005,11.0177,10.8224,10.9787,422200.0],["2017-07-14",10.9396,11.174,10.9396,11.0959,473900.0],["2017-07-17",11.0568,11.2131,10.9787,11.1349,367000.0],["2017-07-18",11.0959,11.174,10.9005,10.9787,539300.0],["2017-07-19",11.0177,11.3303,11.0177,11.174,631500.0],["2017-07-20",11.174,11.6819,11.1349,11.4866,1036200.0],["2017-07-21",11.4866,11.4866,11.2521,11.3303,369000.0],["2017-07-24",11.3694,11.5647,11.2912,11.4475,440400.0],["2017-07-25",11.5256,11.6428,11.4084,11.5647,702700.0],["2017-07-26",11.5647,11.7601,11.4866,11.6428,493600.0],["2017-07-27",11.6428,11.8382,11.6272,11.7991,495800.0],["2017-07-28",11.6819,11.9007,11.6819,11.7601,404400.0],["2017-07-31",11.8382,11.8773,11.3303,11.6428,373200.0],["2017-08-01",11.6819,11.721,11.4084,11.6428,359200.0],["2017-08-02",11.6428,11.6428,11.1193,11.2912,621200.0],["2017-08-03",11.174,11.174,10.588,10.627,968400.0],["2017-08-04",10.627,10.7052,10.5098,10.5489,442600.0],["2017-08-07",10.5489,10.8224,10.4707,10.6661,679400.0],["2017-08-08",11.3694,11.5256,10.4707,11.0568,1766700.0],["2017-08-09",11.0568,11.4475,10.8614,11.3303,1075600.0],["2017-08-10",11.3303,11.4475,11.1193,11.1349,1135500.0],["2017-08-11",11.174,11.5256,11.174,11.4866,651500.0],["2017-08-14",11.6038,11.6428,11.4475,11.4475,1000200.0],["2017-08-15",11.5647,11.6038,11.4084,11.4475,801800.0],["2017-08-16",11.4475,11.4475,11.1349,11.174,838600.0],["2017-08-17",11.1349,11.3147,11.0177,11.0177,1598200.0],["2017-08-18",10.9396,11.0959,10.7677,10.8224,1232400.0],["2017-08-21",10.8224,10.9005,10.627,10.8224,715700.0],["2017-08-22",10.8224,11.174,10.7989,11.0959,746000.0],["2017-08-23",11.0177,11.1349,10.9396,11.0177,474800.0],["2017-08-24",11.0177,11.2521,11.0177,11.174,401800.0],["2017-08-25",11.2131,11.3303,11.1349,11.1349,338500.0],["2017-08-28",11.2131,11.2131,11.0177,11.0959,421400.0],["2017-08-29",11.0568,11.1193,10.924,10.9787,366600.0],["2017-08-30",10.9787,11.5881,10.9787,11.4866,1183600.0],["2017-08-31",11.5256,11.5256,11.0959,11.174,672000.0],["2017-09-01",11.2131,11.4475,11.174,11.4084,400000.0],["2017-09-05",11.4084,11.5647,11.0802,11.3303,735700.0],["2017-09-06",11.3694,11.4084,11.174,11.174,750600.0],["2017-09-07",11.1349,11.174,10.7442,10.9396,823800.0],["2017-09-08",10.8614,10.8614,10.5489,10.7052,1151200.0],["2017-09-11",10.8614,10.9787,10.588,10.7442,681000.0],["2017-09-12",10.7052,10.9005,10.588,10.7442,529600.0],["2017-09-13",10.7442,11.0021,10.6739,10.9396,411300.0],["2017-09-14",10.9005,10.9787,10.3926,10.4707,1005700.0],["2017-09-15",10.5098,10.8224,10.4317,10.8224,943000.0],["2017-09-18",10.7833,11.3928,10.7052,11.2912,1296100.0],["2017-09-19",11.4084,11.5256,11.2912,11.4475,1172800.0],["2017-09-20",11.5647,11.6428,11.3303,11.4475,736200.0],["2017-09-21",11.4084,11.4084,11.2131,11.3303,463800.0],["2017-09-22",11.3303,11.5491,11.3303,11.4084,693700.0],["2017-09-25",11.3694,11.5256,11.174,11.2521,1257000.0],["2017-09-26",11.2912,11.4084,11.174,11.174,1254400.0],["2017-09-27",11.2912,11.6038,11.1974,11.6038,2688700.0],["2017-09-28",11.6038,12.1117,11.5647,11.9554,1563200.0],["2017-09-29",11.9945,12.307,11.9163,12.268,935400.0],["2017-10-02",12.307,12.6977,12.0335,12.2289,2253300.0],["2017-10-03",12.307,12.3461,11.9788,12.0726,1471200.0],["2017-10-04",12.1117,12.9712,12.0726,12.7759,1556100.0],["2017-10-05",12.854,13.0494,12.6587,12.7368,1001500.0],["2017-10-06",12.6977,12.854,12.5415,12.6196,495100.0],["2017-10-09",12.6977,12.7602,12.5024,12.6196,692500.0],["2017-10-10",12.6977,12.7368,12.4242,12.5415,569400.0],["2017-10-11",12.5024,12.5805,12.3852,12.4242,683800.0],["2017-10-12",12.3852,12.3852,11.9554,12.0335,810400.0],["2017-10-13",11.9945,12.1117,11.6038,11.9554,997000.0],["2017-10-16",11.9945,12.1898,11.8773,12.0335,546300.0],["2017-10-17",12.0335,12.0414,11.721,11.7601,400600.0],["2017-10-18",12.1508,12.1508,11.7601,11.9163,1195400.0],["2017-10-19",11.8773,11.9945,11.3694,11.8773,938600.0],["2017-10-20",11.9945,12.307,11.9788,12.1117,926200.0],["2017-10-23",12.1508,12.1508,11.8616,11.9945,850800.0],["2017-10-24",12.0335,12.1898,11.9554,11.9554,723000.0],["2017-10-25",11.9554,12.0726,11.721,11.9163,722200.0],["2017-10-26",11.9554,12.3305,11.8773,12.1117,1122600.0],["2017-10-27",12.1898,12.2289,11.6819,12.0335,946600.0],["2017-10-30",12.0726,12.1508,11.9163,11.9945,796800.0],["2017-10-31",12.0726,12.268,11.9554,12.1664,632400.0],["2017-11-01",12.1508,12.307,11.9554,12.268,702800.0],["2017-11-02",12.1898,12.2289,11.9554,12.0335,935100.0],["2017-11-03",12.0726,12.0726,11.6819,11.9945,1463300.0],["2017-11-06",11.6428,11.7444,10.8614,11.4866,2775400.0],["2017-11-07",11.4084,12.0726,11.4084,11.7991,1554700.0],["2017-11-08",11.8382,11.8616,11.5647,11.721,918700.0],["2017-11-09",11.6428,12.1508,11.5256,11.9945,865800.0],["2017-11-10",12.0726,12.3852,11.9945,12.0335,859700.0],["2017-11-13",11.9554,11.9554,11.6428,11.7991,742800.0],["2017-11-14",11.7991,11.8773,11.6428,11.7991,471400.0],["2017-11-15",11.721,11.8382,11.5256,11.6428,467100.0],["2017-11-16",11.6038,12.1898,11.6038,11.9945,704900.0],["2017-11-17",11.9945,12.4633,11.8773,12.268,565900.0],["2017-11-20",12.2289,12.5024,12.1117,12.4242,572600.0],["2017-11-21",12.4242,12.6587,12.3461,12.5805,646600.0],["2017-11-22",12.6196,12.6977,12.5024,12.5415,477300.0],["2017-11-24",12.5805,12.643,12.5024,12.5415,106800.0],["2017-11-27",12.5805,12.8931,12.5415,12.6587,535300.0],["2017-11-28",12.1117,12.5805,11.9163,12.4633,1843700.0],["2017-11-29",12.307,12.5649,11.8773,11.9945,2597000.0],["2017-11-30",11.5256,11.6819,11.1349,11.2521,11428300.0],["2017-12-01",11.2131,11.4475,11.0568,11.3303,3304300.0],["2017-12-04",11.5256,11.6428,11.2131,11.4866,2566200.0],["2017-12-05",11.4866,11.7835,11.3694,11.6038,1739000.0],["2017-12-06",11.6038,11.721,11.4866,11.5647,776700.0],["2017-12-07",11.6038,11.8773,11.6038,11.8382,1339300.0],["2017-12-08",11.8773,11.9788,11.4475,11.4475,2217000.0],["2017-12-11",11.5647,11.7991,11.3694,11.4084,1501300.0],["2017-12-12",11.4084,11.5256,11.1818,11.4866,1546100.0],["2017-12-13",11.5256,11.6819,11.4866,11.5256,1550300.0],["2017-12-14",11.6819,11.9554,11.5256,11.9163,2893200.0],["2017-12-15",11.9945,12.7368,11.9945,12.6977,3539100.0],["2017-12-18",12.7368,13.3229,12.6977,13.1275,2213000.0],["2017-12-19",13.1275,13.2682,12.9712,13.1275,1694900.0],["2017-12-20",13.2838,13.6198,13.0494,13.5573,1620200.0],["2017-12-21",13.5182,13.6745,13.0728,13.4401,1676300.0],["2017-12-22",13.3619,13.5182,13.19,13.4791,642400.0],["2017-12-26",13.3619,13.6745,13.3229,13.401,547100.0],["2017-12-27",13.401,13.5963,13.1509,13.2838,653700.0],["2017-12-28",13.2838,13.3619,13.1275,13.1666,450800.0],["2017-12-29",13.1666,13.2447,13.0103,13.0884,751100.0],["2018-01-02",13.2447,13.401,12.9712,13.0494,1006800.0],["2018-01-03",13.1275,13.1666,12.7368,13.0103,945400.0],["2018-01-04",13.1666,13.2838,12.5024,12.6587,1280500.0],["2018-01-05",12.7681,12.7759,12.4242,12.5805,851300.0],["2018-01-08",12.5415,12.7759,12.3852,12.3852,677900.0],["2018-01-09",12.3852,12.854,12.3852,12.5024,1207900.0],["2018-01-10",12.4633,12.9947,12.4242,12.9712,1035400.0],["2018-01-11",13.0884,13.5963,13.0103,13.4791,1290700.0],["2018-01-12",13.4401,13.5963,13.0103,13.1666,814600.0],["2018-01-16",13.2056,13.5963,13.2056,13.3229,816200.0],["2018-01-17",13.4791,13.4791,13.2838,13.401,564700.0],["2018-01-18",13.401,13.5963,13.3229,13.5573,489400.0],["2018-01-19",13.5182,13.5963,13.3229,13.5573,794000.0],["2018-01-22",13.7136,13.8542,13.5573,13.7136,637100.0],["2018-01-23",13.7136,13.7526,13.4635,13.5963,749400.0],["2018-01-24",13.6354,13.7526,13.3619,13.6745,625800.0],["2018-01-25",13.6745,13.8308,13.5963,13.8308,642500.0],["2018-01-26",13.7917,13.9089,13.5182,13.9089,711500.0],["2018-01-29",13.8308,13.8308,13.4244,13.4791,427800.0],["2018-01-30",13.3619,13.4635,13.1666,13.2838,503800.0],["2018-01-31",13.4401,13.4791,12.6977,12.7759,734700.0],["2018-02-01",12.7368,13.0494,12.5024,12.7759,981500.0],["2018-02-02",12.6977,12.8149,12.307,12.4242,622100.0],["2018-02-05",12.1898,12.3852,12.0179,12.268,1078000.0],["2018-02-06",11.9945,12.5805,11.9554,12.3461,999400.0],["2018-02-07",12.3852,12.4633,12.0335,12.0726,548200.0],["2018-02-08",12.0726,12.4242,11.7601,11.7991,1105300.0],["2018-02-09",11.8773,11.8773,11.2365,11.721,1116600.0],["2018-02-12",11.7601,11.9945,11.5256,11.8382,666200.0],["2018-02-13",11.8382,12.0726,11.7991,12.0726,395300.0],["2018-02-14",11.9554,12.1508,11.8773,11.9163,511000.0],["2018-02-15",12.0726,12.1508,11.7991,12.0726,792600.0],["2018-02-16",12.0335,12.1117,11.6819,11.721,898900.0],["2018-02-20",11.6428,11.9554,11.6038,11.721,1160300.0],["2018-02-21",11.7991,11.9398,11.7054,11.7991,668900.0],["2018-02-22",11.8382,11.9945,11.3928,11.4866,1174700.0],["2018-02-23",11.4475,11.6038,11.3694,11.5647,811200.0],["2018-02-26",11.5647,12.0961,11.5647,11.9945,1407900.0],["2018-02-27",11.5647,11.7991,11.1349,11.5256,2057300.0],["2018-02-28",11.5256,11.5256,10.5489,10.7833,2658400.0],["2018-03-01",10.588,10.8614,10.4707,10.5098,1733700.0],["2018-03-02",10.3926,11.0177,10.2754,10.8614,1221700.0],["2018-03-05",10.7833,10.9787,10.6661,10.7052,809200.0],["2018-03-06",10.6661,10.7677,10.4707,10.7052,1339800.0],["2018-03-07",10.627,10.7052,10.416,10.4707,1016000.0],["2018-03-08",10.4707,10.627,10.3535,10.4317,760600.0],["2018-03-09",10.5489,10.7833,10.4942,10.6661,675400.0],["2018-03-12",10.6661,10.8067,10.627,10.7442,571900.0],["2018-03-13",10.8224,10.8224,10.4317,10.5489,835800.0],["2018-03-14",10.5489,10.6114,10.3926,10.5489,768100.0],["2018-03-15",10.5489,10.588,10.3145,10.3926,1077400.0],["2018-03-16",10.3926,10.5489,10.3145,10.4707,2839200.0],["2018-03-19",10.588,10.627,9.8691,10.1191,1302400.0],["2018-03-20",10.1191,10.1973,9.8456,9.8847,1707800.0],["2018-03-21",9.8456,9.9628,9.3768,9.5721,3047200.0],["2018-03-22",9.494,9.6346,9.2205,9.2596,2575000.0],["2018-03-23",9.2205,9.8066,9.2205,9.5721,1963500.0],["2018-03-26",9.6503,9.8456,9.5956,9.7675,1265600.0],["2018-03-27",9.7675,10.2754,9.6893,10.1973,1645900.0],["2018-03-28",10.2363,10.2754,9.9628,10.0019,1842900.0],["2018-03-29",10.0019,10.1191,9.8456,9.9238,1168300.0],["2018-04-02",9.8847,10.08,9.4549,9.494,1085900.0],["2018-04-03",9.5721,9.6112,9.2205,9.4159,1269100.0],["2018-04-04",9.2986,9.6112,9.2205,9.5331,743300.0],["2018-04-05",9.6112,9.6737,9.3768,9.4159,1022100.0],["2018-04-06",9.4159,9.5174,9.1033,9.3768,3059000.0],["2018-04-09",9.4549,9.5721,9.3221,9.3768,843200.0],["2018-04-10",9.4549,9.494,9.2205,9.2596,740800.0],["2018-04-11",9.1814,9.2596,8.8689,8.9079,1353100.0],["2018-04-12",8.9079,9.0252,8.7907,8.9079,1244700.0],["2018-04-13",8.9079,9.0252,8.7907,8.9079,1500500.0],["2018-04-16",8.9861,9.2986,8.9079,9.2205,1412800.0],["2018-04-17",9.2596,9.2596,9.0642,9.1814,938200.0],["2018-04-18",9.2205,9.2986,9.1424,9.2205,523700.0],["2018-04-19",9.2205,9.6893,9.1814,9.5331,1338900.0],["2018-04-20",9.494,9.6503,9.1424,9.2596,1179600.0],["2018-04-23",9.2596,9.3768,9.1033,9.1424,465100.0],["2018-04-24",9.1814,9.2986,9.1033,9.2205,745800.0],["2018-04-25",9.2596,9.5565,9.2205,9.494,909000.0],["2018-04-26",9.5331,9.5331,9.1424,9.1424,1188200.0],["2018-04-27",9.1424,9.1814,8.8689,8.9861,997400.0],["2018-04-30",9.0642,9.1424,8.7517,8.8298,888000.0],["2018-05-01",8.7907,8.947,8.6345,8.8689,734400.0],["2018-05-02",8.8689,9.0252,8.7126,8.7517,834400.0],["2018-05-03",8.7126,8.7517,8.361,8.4,1317700.0],["2018-05-04",8.4,8.6735,8.361,8.5172,1209800.0],["2018-05-07",8.5954,9.0252,8.4782,8.9079,1491600.0],["2018-05-08",9.2596,9.494,8.6735,8.8298,1613800.0],["2018-05-09",8.8689,9.5721,8.8298,9.1814,1297500.0],["2018-05-10",9.1424,9.3768,9.1033,9.3377,973700.0],["2018-05-11",9.3377,9.3768,9.1424,9.1814,825900.0],["2018-05-14",9.2596,9.3377,9.1267,9.1814,1806400.0],["2018-05-15",9.1424,9.3377,9.1033,9.1814,1136100.0],["2018-05-16",9.1814,9.283,9.1033,9.2205,770700.0],["2018-05-17",9.2986,9.2986,8.9861,9.0642,767500.0],["2018-05-18",9.1033,9.2205,9.0252,9.0642,1347200.0],["2018-05-21",9.1033,9.2205,8.8689,9.1424,1073400.0],["2018-05-22",9.1424,9.494,9.1033,9.3377,1805900.0],["2018-05-23",9.3768,9.4159,9.0252,9.0252,1406700.0],["2018-05-24",8.9861,9.0642,8.7907,8.9079,939600.0],["2018-05-25",8.947,9.0252,8.8298,8.9079,1205100.0],["2018-05-29",8.8689,8.947,8.5798,8.5954,1709400.0],["2018-05-30",8.6735,8.7907,8.4782,8.5172,1295400.0],["2018-05-31",8.5172,8.5954,8.361,8.5954,1039200.0],["2018-06-01",8.6345,8.6345,8.361,8.5172,791000.0],["2018-06-04",8.5563,8.6735,8.4391,8.4782,500300.0],["2018-06-05",8.5172,8.5563,8.361,8.5172,756800.0],["2018-06-06",8.4782,8.8689,8.4,8.7517,884100.0],["2018-06-07",8.7907,9.0642,8.7126,8.8689,633200.0],["2018-06-08",8.8689,8.9861,8.7907,8.9079,437000.0],["2018-06-11",8.9079,9.3377,8.9079,9.2596,707200.0],["2018-06-12",9.2986,9.2986,8.947,9.0252,759000.0],["2018-06-13",9.0252,9.3221,9.0252,9.2596,845900.0],["2018-06-14",9.2986,9.5721,9.1814,9.5331,1127000.0],["2018-06-15",9.5331,9.7675,9.3768,9.4549,1136300.0],["2018-06-18",9.3768,9.6112,9.3377,9.4549,582400.0],["2018-06-19",9.4549,9.6112,9.4159,9.5721,818000.0],["2018-06-20",9.5721,10.4317,9.5565,10.3535,1810300.0],["2018-06-21",10.3145,10.3926,9.7675,9.8456,1543700.0],["2018-06-22",9.8847,10.0253,9.7519,10.0019,1071300.0],["2018-06-25",11.5256,11.6428,10.627,11.6038,6233900.0],["2018-06-26",12.0726,13.2838,12.0335,12.8931,5111900.0],["2018-06-27",12.854,12.8931,12.268,12.6196,2181800.0],["2018-06-28",12.6977,12.8149,12.2289,12.4633,1032900.0],["2018-06-29",12.4633,12.4633,12.1508,12.3461,1057900.0],["2018-07-02",12.307,12.3695,12.1117,12.1898,838200.0],["2018-07-03",12.307,12.6977,12.268,12.3852,682200.0],["2018-07-05",12.4242,12.6196,12.3227,12.5024,1141800.0],["2018-07-06",12.5415,12.6196,12.3695,12.5415,837800.0],["2018-07-09",12.5415,12.7368,12.4242,12.6587,706100.0],["2018-07-10",12.7368,12.8149,12.3852,12.6196,684600.0],["2018-07-11",12.6587,13.2056,12.5805,12.854,1539400.0],["2018-07-12",12.9322,12.9322,12.6196,12.7759,424700.0],["2018-07-13",12.7759,12.8384,12.0179,12.2289,1684800.0],["2018-07-16",12.307,12.3461,11.6428,11.9554,2210900.0],["2018-07-17",11.9163,12.268,11.8773,12.0726,1157900.0],["2018-07-18",12.0335,12.2289,11.8773,12.1117,607600.0],["2018-07-19",12.1117,12.1508,11.8382,11.8382,987800.0],["2018-07-20",11.8773,12.0726,11.6663,12.0726,601300.0],["2018-07-23",11.9945,12.0726,11.8382,11.9554,516100.0],["2018-07-24",12.0726,12.0726,11.6428,11.721,770500.0],["2018-07-25",11.7601,11.9554,11.6819,11.8773,537500.0],["2018-07-26",11.8773,12.1742,11.7601,11.9554,698400.0],["2018-07-27",11.9163,11.9163,11.4475,11.6819,738600.0],["2018-07-30",11.721,12.0335,11.6038,11.7991,308600.0],["2018-07-31",11.8382,12.1117,11.7054,12.0726,448000.0],["2018-08-01",12.0726,12.268,11.6272,11.6428,816300.0],["2018-08-02",11.6428,11.7444,11.4084,11.721,1022200.0],["2018-08-03",11.7601,11.9554,11.6428,11.7991,520200.0],["2018-08-06",11.8382,11.8773,11.5647,11.6428,976700.0],["2018-08-07",12.0335,13.0884,12.0335,12.5805,1739600.0],["2018-08-08",12.9322,13.4401,12.6977,13.3619,2486700.0],["2018-08-09",13.3619,13.4791,12.854,13.0494,3823500.0],["2018-08-10",13.0494,13.1666,12.6977,12.6977,1312800.0],["2018-08-13",12.8149,12.8931,12.518,12.6977,710800.0],["2018-08-14",12.7759,12.9087,12.6196,12.6587,516600.0],["2018-08-15",12.5805,12.8931,12.4242,12.854,772800.0],["2018-08-16",12.854,13.2056,12.7759,13.1666,593800.0],["2018-08-17",13.1666,13.3619,13.0884,13.2056,676100.0],["2018-08-20",13.2838,13.3619,13.0728,13.1666,449100.0],["2018-08-21",13.2447,13.3619,13.1666,13.2447,1194500.0],["2018-08-22",13.2056,13.4401,13.1275,13.3619,864700.0],["2018-08-23",13.3619,13.401,13.1275,13.2447,268200.0],["2018-08-24",13.2838,13.3619,13.1275,13.2838,318600.0],["2018-08-27",13.2447,13.5182,13.2447,13.3619,464300.0],["2018-08-28",13.3229,13.4401,13.1666,13.3619,303800.0],["2018-08-29",13.4401,13.4791,13.1275,13.401,407600.0],["2018-08-30",13.401,13.4401,13.2291,13.401,350600.0],["2018-08-31",13.401,13.6354,13.3229,13.6354,711400.0],["2018-09-04",13.5963,13.6354,12.9712,13.0494,619700.0],["2018-09-05",13.0884,13.4791,12.9322,13.2838,1149300.0],["2018-09-06",13.2056,13.2447,12.7993,12.8931,493600.0],["2018-09-07",12.8931,13.1041,12.854,12.8931,439000.0],["2018-09-10",12.9712,12.9712,12.7759,12.9322,494000.0],["2018-09-11",12.9322,13.1666,12.8149,13.1666,464800.0],["2018-09-12",13.1275,13.401,13.1275,13.2447,540000.0],["2018-09-13",13.3229,13.401,13.2447,13.3619,215100.0],["2018-09-14",13.3619,13.4244,13.2056,13.2838,261800.0],["2018-09-17",13.3229,13.3229,13.0494,13.2056,249500.0],["2018-09-18",13.2056,13.3229,13.1275,13.1666,309100.0],["2018-09-19",13.2056,13.4401,13.1041,13.2447,355400.0],["2018-09-20",13.2838,13.6589,13.2838,13.5573,368100.0],["2018-09-21",13.6745,13.9714,13.6354,13.7917,1395700.0],["2018-09-24",13.7526,13.8308,13.4791,13.5573,455500.0],["2018-09-25",13.5963,13.8308,13.4791,13.7917,443400.0],["2018-09-26",13.8308,13.987,13.4791,13.4791,549500.0],["2018-09-27",13.5573,13.7136,13.3619,13.6745,374600.0],["2018-09-28",13.6745,13.9089,13.5573,13.6745,484300.0],["2018-10-01",13.7448,13.8698,13.5104,13.5963,377800.0],["2018-10-02",13.5651,13.7604,13.5416,13.6042,559900.0],["2018-10-03",13.7136,14.0652,13.651,13.9089,713300.0],["2018-10-04",13.9089,13.948,13.8151,13.8542,435000.0],["2018-10-05",13.9011,14.0652,13.6198,13.6979,367200.0],["2018-10-08",13.6745,13.7604,13.3697,13.7448,531700.0],["2018-10-09",13.7292,13.862,13.6276,13.7292,318300.0],["2018-10-10",13.6745,13.8308,13.1041,13.1353,466000.0],["2018-10-11",13.1197,13.2056,12.7602,12.7993,451200.0],["2018-10-12",13.065,13.1666,12.6743,12.9322,816500.0],["2018-10-15",12.8931,13.2916,12.8931,13.1431,363600.0],["2018-10-16",13.1822,13.5963,13.0494,13.5963,755800.0],["2018-10-17",13.5885,13.7448,13.4557,13.6823,498900.0],["2018-10-18",13.6354,13.8386,13.4323,13.7136,449200.0],["2018-10-19",13.7136,13.8151,13.4635,13.6198,791200.0],["2018-10-22",13.7526,14.6512,13.5729,14.409,3328500.0],["2018-10-23",14.3074,14.4168,13.6042,13.8698,1845200.0],["2018-10-24",13.8776,13.9011,12.8306,12.9712,1565700.0],["2018-10-25",13.0806,13.4401,12.8931,13.3541,953200.0],["2018-10-26",13.1431,13.2447,12.8775,12.9556,639900.0],["2018-10-29",13.1275,13.4791,12.7446,12.94,482900.0],["2018-10-30",12.9322,13.5885,12.9322,13.2525,699400.0],["2018-10-31",13.4869,13.6901,13.3229,13.526,612300.0],["2018-11-01",13.5573,14.0027,13.5495,13.8933,826900.0],["2018-11-02",13.9402,14.0417,13.5026,13.6354,557900.0],["2018-11-05",13.6979,13.9558,13.6042,13.6745,857000.0],["2018-11-06",14.2527,14.7294,14.0652,14.4559,2424200.0],["2018-11-07",14.6356,15.2217,14.5184,15.206,2069800.0],["2018-11-08",15.2998,15.8155,15.206,15.5577,1530200.0],["2018-11-09",15.5186,15.7061,15.3232,15.3623,1090500.0],["2018-11-12",15.2998,15.7217,15.2607,15.3232,971200.0],["2018-11-13",15.3467,15.542,15.0888,15.167,1087800.0],["2018-11-14",15.2373,15.3467,14.7997,14.8075,831600.0],["2018-11-15",14.659,14.7216,14.3309,14.7216,894600.0],["2018-11-16",14.5887,14.7763,14.3699,14.3699,725800.0],["2018-11-19",14.4324,14.4324,13.6745,13.9089,1107200.0],["2018-11-20",13.7214,13.7526,13.3463,13.5182,1076900.0],["2018-11-21",13.5416,14.0652,13.5338,13.9714,529500.0],["2018-11-23",13.862,14.1511,13.7448,13.948,211400.0],["2018-11-26",14.0652,14.4402,14.0652,14.1277,534200.0],["2018-11-27",14.0808,14.323,14.0339,14.0886,505200.0],["2018-11-28",14.1902,14.2215,13.8464,14.1589,833900.0],["2018-11-29",14.0886,14.323,14.0886,14.1668,535400.0],["2018-11-30",14.1433,14.5106,14.0183,14.4481,1231300.0],["2018-12-03",14.6512,14.831,14.159,14.4871,705000.0],["2018-12-04",14.4559,14.5497,13.6667,13.6823,846400.0],["2018-12-06",13.5182,13.8855,13.2603,13.8229,685600.0],["2018-12-07",13.8464,14.0261,13.4479,13.5026,2712700.0],["2018-12-10",13.4557,13.6589,13.2135,13.4479,1050900.0],["2018-12-11",13.6589,14.1199,13.6198,13.8229,722500.0],["2018-12-12",13.9636,14.0261,13.6745,13.6823,455400.0],["2018-12-13",13.6745,13.7682,13.1588,13.401,893200.0],["2018-12-14",13.3229,13.5495,13.1744,13.2291,742600.0],["2018-12-17",13.1197,13.19,12.7915,13.0806,872700.0],["2018-12-18",13.0884,13.3072,12.9243,13.0181,691100.0],["2018-12-19",13.0025,13.1353,12.5805,12.6509,802400.0],["2018-12-20",12.5727,12.6977,12.0726,12.2133,927100.0],["2018-12-21",12.1742,12.307,11.4319,11.4553,1783800.0],["2018-12-24",11.2521,11.3928,10.9708,10.9708,470000.0],["2018-12-26",10.9865,11.4319,10.8302,11.4319,1617300.0],["2018-12-27",11.2365,11.2678,10.7442,11.1974,1175400.0],["2018-12-28",11.1506,11.5022,11.1037,11.2756,894400.0],["2018-12-31",11.3615,11.5569,11.1037,11.5178,930300.0],["2019-01-02",11.3068,11.7366,11.2912,11.6038,731400.0],["2019-01-03",11.4944,11.7288,11.2834,11.3537,480800.0],["2019-01-04",11.5803,11.8382,11.4944,11.7522,664100.0],["2019-01-07",11.7757,12.0726,11.6038,12.0257,559500.0],["2019-01-08",12.1508,12.5805,12.0414,12.5805,1288200.0],["2019-01-09",12.518,12.8306,12.393,12.8149,1283000.0],["2019-01-10",12.7602,13.1744,12.6977,13.1588,975800.0],["2019-01-11",13.0806,13.2291,13.0103,13.1275,623600.0],["2019-01-14",13.1041,13.1978,12.9087,12.979,806900.0],["2019-01-15",12.979,13.0415,12.6508,12.7212,1274100.0],["2019-01-16",12.729,13.0259,12.6508,12.7602,1489200.0],["2019-01-17",12.6587,12.8228,12.5805,12.7368,1072300.0],["2019-01-18",12.8149,13.0884,12.7446,12.8931,1223200.0],["2019-01-22",12.7681,12.7681,12.307,12.4242,755300.0],["2019-01-23",12.5024,12.6587,12.3383,12.604,352000.0],["2019-01-24",12.5962,12.729,12.518,12.5805,278300.0],["2019-01-25",12.7055,12.9322,12.7055,12.8775,551700.0],["2019-01-28",12.7368,13.0416,12.7368,12.8931,560800.0],["2019-01-29",12.8931,12.9634,12.8228,12.9478,385400.0],["2019-01-30",12.9478,12.9712,12.5024,12.7524,356000.0],["2019-01-31",12.7915,13.0572,12.7915,13.0572,697100.0],["2019-02-01",13.0494,13.0884,12.8931,12.9322,513300.0],["2019-02-04",12.8931,13.1353,12.8775,12.979,467700.0],["2019-02-05",12.9712,13.1509,12.9243,12.9478,304200.0],["2019-02-06",12.9712,13.0025,12.7837,12.8696,254300.0],["2019-02-07",12.7837,12.7837,12.4555,12.7212,662800.0],["2019-02-08",12.6274,12.729,12.5493,12.6352,520900.0],["2019-02-11",12.7055,12.9869,12.6508,12.8306,462600.0],["2019-02-12",12.8931,13.0962,12.7602,12.9165,424700.0],["2019-02-13",13.1041,13.5729,13.1041,13.4635,765500.0],["2019-02-14",13.4088,13.8776,13.3932,13.7526,889900.0],["2019-02-15",13.8542,14.0261,13.7292,13.9323,856700.0],["2019-02-19",13.8464,13.9949,13.7448,13.7839,636800.0],["2019-02-20",13.7917,13.987,13.7761,13.9558,550600.0],["2019-02-21",13.9636,14.1433,13.9323,14.1043,479800.0],["2019-02-22",14.1902,14.2293,14.0652,14.1589,447700.0],["2019-02-25",14.1824,14.2996,14.0105,14.0808,459500.0],["2019-02-26",14.0417,14.3074,13.9558,14.1902,830100.0],["2019-02-27",14.1121,14.7216,14.0886,14.6981,1695600.0],["2019-02-28",15.0497,17.1517,14.9716,17.1205,4298200.0],["2019-03-01",17.433,18.3238,17.1517,17.6362,4361500.0],["2019-03-04",17.5424,17.8237,17.2298,17.308,2063800.0],["2019-03-05",17.3392,17.7846,17.308,17.6518,1566100.0],["2019-03-06",17.5815,17.9097,17.4877,17.558,1625600.0],["2019-03-07",17.5658,17.6284,17.2924,17.3705,1508000.0],["2019-03-08",17.2845,17.3705,16.8235,16.9095,2154600.0],["2019-03-11",17.0267,17.4565,16.9095,17.4018,1396800.0],["2019-03-12",17.433,18.1363,17.3471,18.1128,1736400.0],["2019-03-13",18.1128,18.1128,17.7143,17.7221,1464300.0],["2019-03-14",17.769,17.8003,17.4096,17.5033,1030500.0],["2019-03-15",17.5112,17.7221,17.3705,17.5346,1068700.0],["2019-03-18",17.519,17.5815,17.308,17.4096,669700.0],["2019-03-19",17.4643,17.5815,17.2767,17.3314,467800.0],["2019-03-20",17.3002,17.519,17.0111,17.3392,897600.0],["2019-03-21",17.2924,17.6987,17.2142,17.5658,621000.0],["2019-03-22",17.4174,17.519,16.7844,16.8001,642600.0],["2019-03-25",16.886,17.2924,16.7063,17.1595,981900.0],["2019-03-26",17.2142,17.5033,16.9329,17.1751,585000.0],["2019-03-27",17.1752,17.2845,16.8704,16.9485,513900.0],["2019-03-28",17.0189,17.1283,16.6282,16.8626,984100.0],["2019-03-29",16.9642,16.9876,16.6125,16.6907,1062600.0],["2019-04-01",16.8313,17.2298,16.8157,17.1986,757800.0],["2019-04-02",17.1908,17.1908,16.8157,17.0345,427200.0],["2019-04-03",17.1517,17.433,17.0892,17.3471,728300.0],["2019-04-04",17.3002,17.6909,17.2064,17.2142,746800.0],["2019-04-05",17.3158,17.7143,17.2845,17.644,1083500.0],["2019-04-08",17.7612,17.9644,17.644,17.9644,778900.0],["2019-04-09",18.0503,18.2144,17.8628,18.1363,1057900.0],["2019-04-10",18.1441,19.3631,18.1441,19.1755,2681400.0],["2019-04-11",19.3396,19.7772,19.0505,19.1443,1874000.0],["2019-04-12",19.1443,19.4256,18.8161,18.8864,1115900.0],["2019-04-15",18.8942,19.0583,18.527,18.7926,891800.0],["2019-04-16",18.8473,19.1286,18.7848,19.0349,1217500.0],["2019-04-17",19.1443,19.2302,18.3472,18.5504,1134100.0],["2019-04-18",18.5035,18.5192,18.2457,18.2769,613700.0],["2019-04-22",18.2144,18.2144,16.8235,17.8003,1574500.0],["2019-04-23",17.8003,18.0816,17.7221,17.9253,688800.0],["2019-04-24",17.9018,18.0659,17.6284,17.7299,683300.0],["2019-04-25",17.6596,17.7846,17.097,17.7065,811700.0],["2019-04-26",17.8393,17.8706,17.3861,17.6284,600600.0],["2019-04-29",17.5815,18.2769,17.5033,18.1831,902300.0],["2019-04-30",18.2066,18.4723,17.9097,18.3082,1482200.0],["2019-05-01",18.3394,18.3707,17.9878,18.1441,965400.0],["2019-05-02",18.0503,18.1675,17.3002,17.5111,1390100.0],["2019-05-03",17.5033,17.7378,17.3939,17.7378,665000.0],["2019-05-06",17.5111,18.0816,17.4721,17.8862,891800.0],["2019-05-07",17.7299,18.1363,17.0892,17.2689,1282600.0],["2019-05-08",16.4094,16.9564,15.6983,15.753,2337500.0],["2019-05-09",15.6436,15.9249,14.9482,15.7139,1740800.0],["2019-05-10",15.5498,16.0734,15.331,15.8937,1238700.0],["2019-05-13",15.5264,15.6045,14.6434,14.7059,1566500.0],["2019-05-14",14.6903,14.9091,14.5418,14.8466,1521400.0],["2019-05-15",14.6512,14.9325,14.5106,14.9091,815300.0],["2019-05-16",14.8778,15.1748,14.8466,15.0654,717500.0],["2019-05-17",14.8466,14.995,14.5028,14.534,673200.0],["2019-05-20",14.4012,14.534,14.073,14.2918,600600.0],["2019-05-21",14.3152,14.6903,14.2918,14.6669,687900.0],["2019-05-22",14.5653,14.6903,14.3856,14.4559,608400.0],["2019-05-23",14.2215,14.3699,13.9714,14.1277,1024300.0],["2019-05-24",14.2058,14.2918,14.0105,14.1277,467200.0],["2019-05-28",14.2058,14.495,14.1043,14.2293,938500.0],["2019-05-29",14.073,14.198,13.6901,13.8386,856400.0],["2019-05-30",13.8542,14.2058,13.8542,14.0105,494200.0],["2019-05-31",13.7214,13.7917,13.3307,13.4635,1190400.0],["2019-06-03",13.4401,13.651,13.315,13.4166,728000.0],["2019-06-04",13.4166,13.5338,12.9634,13.4791,1284300.0],["2019-06-05",13.5495,13.5573,12.94,12.9634,782800.0],["2019-06-06",12.9712,13.1509,12.8696,13.0572,786500.0],["2019-06-07",13.0415,13.2291,12.7993,12.8696,625800.0],["2019-06-10",12.8462,13.0416,12.6743,12.8149,639000.0],["2019-06-11",12.8149,12.8618,12.5571,12.6509,757200.0],["2019-06-12",12.6587,12.8931,12.5883,12.7759,569400.0],["2019-06-13",12.8149,13.0728,12.6899,13.0337,783700.0],["2019-06-14",12.979,13.1119,12.7837,13.0181,1008900.0],["2019-06-17",13.0728,13.2838,12.8931,13.2135,861100.0],["2019-06-18",13.3307,13.4791,13.0494,13.1431,1013400.0],["2019-06-19",13.1509,13.3072,13.0259,13.1431,801500.0],["2019-06-20",13.2525,13.3697,13.065,13.0884,1164600.0],["2019-06-21",13.0259,13.0806,12.6821,12.9478,1325400.0],["2019-06-24",13.0415,13.1509,12.6352,12.643,900000.0],["2019-06-25",12.6118,12.6899,12.4321,12.5024,713700.0],["2019-06-26",12.5805,12.7368,12.4008,12.4008,862700.0],["2019-06-27",12.4242,12.6118,12.3227,12.604,683300.0],["2019-06-28",12.6977,12.854,12.5258,12.8071,3345900.0],["2019-07-01",13.0025,13.1666,12.7212,12.8775,497900.0],["2019-07-02",12.8384,12.9712,12.6821,12.8696,483400.0],["2019-07-03",12.9087,13.1978,12.8149,13.19,251500.0],["2019-07-05",13.1275,13.2447,12.9009,13.2135,529600.0],["2019-07-08",13.5885,13.8698,13.3072,13.5573,1881600.0],["2019-07-09",13.4557,13.6589,13.3385,13.6354,973000.0],["2019-07-10",13.7292,13.9089,13.5495,13.8698,1301200.0],["2019-07-11",13.9245,14.3777,13.9011,14.3777,1542100.0],["2019-07-12",14.4012,14.6356,14.2996,14.4793,1383600.0],["2019-07-15",14.5184,14.5184,13.8542,14.1199,1270400.0],["2019-07-16",14.1433,14.4793,13.9792,14.3152,897900.0],["2019-07-17",14.2996,14.2996,13.7995,13.7995,880100.0],["2019-07-18",13.7917,13.8542,13.4948,13.6354,596000.0],["2019-07-19",13.612,13.9089,13.612,13.8776,490900.0],["2019-07-22",13.8776,14.0183,13.4479,13.4479,601700.0],["2019-07-23",13.5026,13.5963,13.2603,13.4479,583400.0],["2019-07-24",13.4088,13.987,13.3854,13.948,456200.0],["2019-07-25",13.9089,13.9089,13.5729,13.7683,571700.0],["2019-07-26",13.862,14.2215,13.8229,13.9402,444200.0],["2019-07-29",13.9167,14.0105,13.7136,13.8698,409500.0],["2019-07-30",13.7526,14.0808,13.5182,14.0652,753700.0],["2019-07-31",14.1043,14.3074,13.8073,13.8698,855800.0],["2019-08-01",13.8776,14.323,13.7604,13.7839,828100.0],["2019-08-02",13.6432,13.6745,13.19,13.3463,1072400.0],["2019-08-05",13.0884,13.2056,12.8384,13.1353,896500.0],["2019-08-06",13.2447,13.3854,12.3461,12.7134,1320200.0],["2019-08-07",12.0804,12.3148,10.627,12.2055,2765100.0],["2019-08-08",12.2836,12.5258,11.6819,11.9788,1056100.0],["2019-08-09",11.9163,11.9241,11.0099,11.385,1634700.0],["2019-08-12",11.2521,11.7522,10.9552,11.721,1123800.0],["2019-08-13",11.6428,12.2289,11.6038,11.6507,956300.0],["2019-08-14",11.596,11.596,11.1037,11.2209,894500.0],["2019-08-15",11.174,11.51,11.0959,11.4319,995900.0],["2019-08-16",11.5256,11.9945,11.5256,11.8382,999800.0],["2019-08-19",11.9945,12.2914,11.0959,12.1976,1289900.0],["2019-08-20",12.1898,12.4164,12.1898,12.2836,1369800.0],["2019-08-21",12.5415,12.5415,12.1664,12.4711,1450400.0],["2019-08-22",12.4711,12.6352,12.3461,12.5336,822200.0],["2019-08-23",12.4242,12.6118,12.182,12.2523,1056400.0],["2019-08-26",12.4242,12.4242,12.2289,12.2602,1415300.0],["2019-08-27",12.3461,12.3461,11.4319,11.4631,1237800.0],["2019-08-28",11.4241,11.7288,11.4162,11.5725,586200.0],["2019-08-29",11.6428,11.8148,11.6272,11.6741,579100.0],["2019-08-30",11.721,12.057,11.6663,11.9554,763900.0],["2019-09-03",11.8069,11.9632,11.3225,11.4241,855400.0],["2019-09-04",11.5178,11.5569,11.1427,11.4944,937800.0],["2019-09-05",11.5256,11.9163,11.4241,11.846,753700.0],["2019-09-06",11.8695,12.0414,11.846,11.8616,398000.0],["2019-09-09",11.9085,12.1586,11.8538,12.1508,618600.0],["2019-09-10",12.1508,13.0962,12.1351,13.065,1258900.0],["2019-09-11",13.0728,13.8855,13.0025,13.7604,1393900.0],["2019-09-12",13.6823,13.6823,13.1666,13.4322,995500.0],["2019-09-13",13.5495,13.7057,13.2056,13.2525,576500.0],["2019-09-16",13.1275,13.5963,13.0337,13.5885,1656800.0],["2019-09-17",13.5729,13.5885,13.0572,13.1509,894800.0],["2019-09-18",13.1666,13.1978,12.94,13.0806,923500.0],["2019-09-19",13.0884,13.1353,12.6196,12.6352,546200.0],["2019-09-20",12.5415,12.8149,12.4633,12.4711,912300.0],["2019-09-23",12.3852,12.8228,12.3539,12.7837,477700.0],["2019-09-24",12.9087,12.9243,12.3227,12.3852,512900.0],["2019-09-25",12.3227,12.7993,12.1976,12.6509,530800.0],["2019-09-26",12.5805,12.7134,12.3539,12.4164,559200.0],["2019-09-27",12.4711,12.7602,12.3539,12.4555,711300.0],["2019-09-30",12.5571,12.9556,12.4868,12.7524,693300.0],["2019-10-01",12.8228,13.0884,12.3774,12.4399,617400.0],["2019-10-02",12.3305,12.3461,11.7366,11.9632,961100.0],["2019-10-03",11.9554,12.0179,11.4319,11.8851,1174100.0],["2019-10-04",11.932,12.0804,11.932,12.0492,325600.0],["2019-10-07",12.0179,12.1273,11.8695,11.8773,553300.0],["2019-10-08",11.7679,11.8773,11.51,11.6038,522600.0],["2019-10-09",11.7132,11.7757,11.51,11.6194,314000.0],["2019-10-10",11.7054,11.7991,11.5256,11.6272,441700.0],["2019-10-11",11.8304,12.4086,11.8304,12.2367,470900.0],["2019-10-14",12.1429,12.1429,11.8382,12.0257,349100.0],["2019-10-15",12.0648,12.5571,11.932,12.5102,429500.0],["2019-10-16",12.4164,12.7446,12.4164,12.5962,379500.0],["2019-10-17",12.6821,12.9947,12.4789,12.9556,353400.0],["2019-10-18",12.9322,12.979,12.7055,12.8306,387500.0],["2019-10-21",12.9712,13.2291,12.729,12.7602,726100.0],["2019-10-22",12.7368,13.0728,12.5571,13.0181,1012000.0],["2019-10-23",13.065,13.19,12.8462,12.9712,1185100.0],["2019-10-24",13.0103,13.0103,12.3227,12.8228,853900.0],["2019-10-25",12.8071,13.1822,12.8071,12.9478,440100.0],["2019-10-28",12.9869,13.5182,12.9634,13.3619,467900.0],["2019-10-29",13.2682,13.3541,13.0962,13.2838,351500.0],["2019-10-30",13.2291,13.2291,12.8775,13.0025,329200.0],["2019-10-31",12.9556,12.9634,12.5649,12.8228,687900.0],["2019-11-01",12.94,13.3307,12.94,13.1509,359300.0],["2019-11-04",13.2603,13.5729,13.2056,13.526,468400.0],["2019-11-05",13.5885,14.0105,13.4791,13.6276,543400.0],["2019-11-06",13.5026,13.5182,13.0103,13.0337,838400.0],["2019-11-07",14.1824,14.831,13.401,14.7997,1851800.0],["2019-11-08",14.9638,15.7217,14.9638,15.6123,1358100.0],["2019-11-11",15.4248,15.5733,15.1826,15.3779,961400.0],["2019-11-12",15.4014,15.5498,14.9482,15.2373,813500.0],["2019-11-13",15.0732,15.167,14.7372,15.0654,627000.0],["2019-11-14",15.0419,15.4014,14.9247,15.0576,461800.0],["2019-11-15",15.1513,15.4014,14.8778,14.8857,575500.0],["2019-11-18",14.9013,15.1279,14.6669,15.1201,610700.0],["2019-11-19",15.1435,15.3545,14.831,15.292,601700.0],["2019-11-20",15.2373,15.4014,15.1044,15.206,708800.0],["2019-11-21",15.2685,15.4483,14.9091,15.3076,751400.0],["2019-11-22",15.3701,15.5108,15.1123,15.5108,967000.0],["2019-11-25",15.5342,16.3547,15.5108,16.3234,1177100.0],["2019-11-26",16.3781,16.4016,16.0656,16.089,487000.0],["2019-11-27",16.214,16.3703,15.9952,16.089,424600.0],["2019-11-29",16.0187,16.1359,15.7764,15.8155,181000.0],["2019-12-02",15.8624,15.8624,15.5264,15.7374,475900.0],["2019-12-03",15.5264,15.6905,15.1123,15.5889,804400.0],["2019-12-04",15.7843,16.1515,15.6358,15.9015,564000.0],["2019-12-05",15.964,16.0265,15.7764,15.9874,317900.0],["2019-12-06",16.175,16.4484,16.1203,16.1359,494200.0],["2019-12-09",16.0577,16.2687,16.0499,16.0577,451900.0],["2019-12-10",16.0343,16.0343,15.6905,15.753,1208800.0],["2019-12-11",15.878,16.0968,15.7608,15.9327,511700.0],["2019-12-12",15.8702,16.3156,15.7764,16.0812,1568300.0],["2019-12-13",16.0656,16.2062,15.5264,15.9405,907200.0],["2019-12-16",16.0187,16.2609,15.7061,15.7374,837000.0],["2019-12-17",15.7608,16.0656,15.7217,16.003,735500.0],["2019-12-18",16.0187,16.3312,15.9796,16.214,752700.0],["2019-12-19",16.3078,16.8391,16.2609,16.761,870600.0],["2019-12-20",16.8157,17.1283,16.7688,16.8782,975400.0],["2019-12-23",16.9173,16.9876,16.7454,16.7923,656300.0],["2019-12-24",16.8235,17.0267,16.7766,16.8079,246200.0],["2019-12-26",16.8548,16.9407,16.7141,16.7766,525100.0],["2019-12-27",16.8782,16.9329,16.6282,16.6594,475200.0],["2019-12-30",16.6907,16.7063,16.425,16.6438,577600.0],["2019-12-31",16.5735,16.9173,16.5735,16.7532,615700.0],["2020-01-02",16.847,16.8938,16.175,16.3234,716500.0],["2020-01-03",16.175,16.4563,15.9562,16.4328,390900.0],["2020-01-06",16.1906,16.5891,16.1437,16.5657,333100.0],["2020-01-07",16.6751,17.2689,16.5657,17.0501,762700.0],["2020-01-08",16.9876,17.3705,16.9876,17.1908,463700.0],["2020-01-09",17.1908,17.1908,16.5735,16.6282,362000.0],["2020-01-10",16.6282,16.6829,16.2531,16.3859,424900.0],["2020-01-13",16.5344,16.6516,16.2375,16.6047,736200.0],["2020-01-14",16.5969,17.0345,16.4875,16.9485,843200.0],["2020-01-15",16.9095,17.7065,16.9095,17.5346,1089100.0],["2020-01-16",17.5268,17.7456,17.2142,17.6596,657400.0],["2020-01-17",17.8159,18.0269,17.5268,17.644,990500.0],["2020-01-21",17.5111,17.5111,16.9251,17.0579,708000.0],["2020-01-22",17.1126,17.1986,16.9485,17.1126,784100.0],["2020-01-23",17.0111,17.5112,16.6204,17.4252,730100.0],["2020-01-24",17.4565,17.4565,16.6672,16.8704,730900.0],["2020-01-27",16.5969,16.886,16.2453,16.7219,590300.0],["2020-01-28",16.8313,17.0111,16.5188,16.6047,631300.0],["2020-01-29",16.636,16.6829,16.3938,16.5891,510400.0],["2020-01-30",16.3625,16.4719,16.0265,16.3703,670100.0],["2020-01-31",16.3078,16.3312,15.7764,15.8468,647300.0],["2020-02-03",15.9249,16.3469,15.9093,16.0187,911000.0],["2020-02-04",16.3234,16.7532,16.1359,16.5891,527100.0],["2020-02-05",16.7844,17.1204,16.7454,16.9564,598400.0],["2020-02-06",17.0579,17.5502,17.0423,17.1673,572700.0],["2020-02-07",17.1048,17.1048,16.5813,16.7532,350300.0],["2020-02-10",16.6751,16.9173,16.6047,16.6672,434100.0],["2020-02-11",16.8391,17.2611,16.8001,17.1283,479100.0],["2020-02-12",17.2377,17.519,17.097,17.3627,447900.0],["2020-02-13",17.2611,17.5424,17.183,17.4486,419500.0],["2020-02-14",17.4721,17.6909,17.2533,17.6205,631500.0],["2020-02-18",17.6127,17.8393,17.1751,17.3705,433300.0],["2020-02-19",17.4486,17.4721,17.1673,17.2924,458800.0],["2020-02-20",17.222,17.222,16.425,16.6594,677000.0],["2020-02-21",16.6204,16.6204,15.7374,15.8624,689300.0],["2020-02-24",15.2842,15.417,15.0576,15.206,808400.0],["2020-02-25",15.3076,15.3076,14.323,14.495,1024200.0],["2020-02-26",14.5418,14.7294,13.4791,13.5729,1569600.0],["2020-02-27",13.9714,14.5653,12.6196,14.0964,1924600.0],["2020-02-28",13.7057,14.9247,13.6901,14.7841,1657600.0],["2020-03-02",14.8388,14.8388,13.7448,14.0652,1464400.0],["2020-03-03",14.0652,14.4403,13.4088,13.5338,856100.0],["2020-03-04",13.6745,13.8542,13.1978,13.4244,1078600.0],["2020-03-05",13.2056,13.2447,12.0492,12.3148,1758400.0],["2020-03-06",12.94,12.94,11.1428,11.7679,3960100.0],["2020-03-09",10.924,11.3225,9.916,10.3223,2253200.0],["2020-03-10",10.713,10.713,9.9238,10.5411,2063500.0],["2020-03-11",10.2207,10.3848,8.822,9.1736,2685200.0],["2020-03-12",8.5329,8.5954,7.4155,7.8609,3049300.0],["2020-03-13",8.3532,9.5721,8.2047,9.5565,1923400.0],["2020-03-16",8.3766,8.4938,7.0951,7.3061,1810400.0],["2020-03-17",7.4389,9.0955,6.6653,8.6501,2530200.0],["2020-03-18",7.9078,8.5954,7.392,7.9312,1848900.0],["2020-03-19",7.8765,8.5954,7.728,8.1812,1169600.0],["2020-03-20",8.2985,8.7595,7.6186,7.689,1862600.0],["2020-03-23",7.6733,7.7905,6.8138,6.8841,1486500.0],["2020-03-24",7.2748,8.7907,7.1107,8.6735,2667800.0],["2020-03-25",8.8376,10.4864,8.8064,9.494,1809900.0],["2020-03-26",9.6425,10.1973,9.5721,10.0957,802300.0],["2020-03-27",9.5565,9.7284,9.1189,9.3299,932200.0],["2020-03-30",9.1658,9.3768,8.3922,8.5329,892500.0],["2020-03-31",8.4782,9.0017,8.2828,8.3922,945000.0],["2020-04-01",8.0484,8.3688,7.7046,8.0562,1212400.0],["2020-04-02",7.9234,8.2438,7.5014,7.9546,2013000.0],["2020-04-03",7.9468,8.0797,7.1811,7.4155,1017900.0],["2020-04-06",7.9468,8.4313,7.8374,8.3766,1286700.0],["2020-04-07",8.947,9.1111,8.3375,8.5485,1292400.0],["2020-04-08",8.697,9.4706,8.4626,9.033,893500.0],["2020-04-09",9.4862,9.7987,8.9861,9.2049,880500.0],["2020-04-13",9.072,9.0955,8.064,8.15,755400.0],["2020-04-14",8.3375,8.9079,8.3375,8.822,873400.0],["2020-04-15",8.3766,8.3766,7.9312,8.1187,889700.0],["2020-04-16",8.0562,8.1344,7.6421,7.8765,2026900.0],["2020-04-17",8.5251,8.7126,8.0875,8.5407,1810300.0],["2020-04-20",8.2047,8.4313,8.0406,8.2047,902000.0],["2020-04-21",7.8765,8.0719,7.6968,7.7593,927700.0],["2020-04-22",7.814,7.9312,7.3764,7.5171,1177000.0],["2020-04-23",7.4311,7.9781,7.4233,7.814,797600.0],["2020-04-24",7.8999,8.1109,7.6343,7.9859,759100.0],["2020-04-27",8.1422,8.7282,8.1422,8.6345,990200.0],["2020-04-28",8.9783,9.2439,8.6657,8.8142,1059100.0],["2020-04-29",9.3533,10.1816,9.2283,9.8378,1519000.0],["2020-04-30",9.494,9.6034,9.0486,9.072,961000.0],["2020-05-01",8.7986,8.7986,8.2516,8.6735,860100.0],["2020-05-04",8.3922,8.7751,8.1656,8.7204,888700.0],["2020-05-05",9.5174,9.5799,8.7595,8.8845,1287000.0],["2020-05-06",9.0642,9.1736,8.611,9.033,1053000.0],["2020-05-07",9.4393,10.2285,9.0564,9.7753,1557500.0],["2020-05-08",10.0332,10.3379,9.8613,10.2754,1140200.0],["2020-05-11",10.1035,10.1894,9.6737,9.9628,982600.0],["2020-05-12",10.0566,10.1738,9.6425,9.6893,980800.0],["2020-05-13",9.7284,9.83,8.947,9.3299,1533400.0],["2020-05-14",9.0564,9.4393,8.822,9.369,1310800.0],["2020-05-15",9.2205,9.9003,9.1658,9.705,1009500.0],["2020-05-18",10.3145,10.6661,10.1738,10.377,1809800.0],["2020-05-19",10.3145,10.7911,10.0879,10.377,744900.0],["2020-05-20",10.7208,10.9787,10.4082,10.5958,598100.0],["2020-05-21",10.4942,10.8693,10.4473,10.5723,571400.0],["2020-05-22",10.588,10.627,10.2832,10.5723,801200.0],["2020-05-26",11.1428,11.3772,10.9005,11.2131,684500.0],["2020-05-27",11.5413,11.8929,11.3381,11.8382,1011100.0],["2020-05-28",11.9398,12.1429,11.0959,11.1115,736900.0],["2020-05-29",10.9943,11.1662,10.713,10.8927,802000.0],["2020-06-01",11.0255,11.4006,10.8771,11.174,865600.0],["2020-06-02",11.3772,11.4553,10.9396,11.2365,936800.0],["2020-06-03",11.4475,12.2367,11.4475,12.0648,1029000.0],["2020-06-04",11.9554,12.2289,11.7757,12.0492,842700.0],["2020-06-05",12.8931,13.7526,12.7524,13.5104,1616300.0],["2020-06-08",13.8542,13.9089,13.0884,13.3229,1059800.0],["2020-06-09",13.0181,13.065,12.5102,12.6196,1296000.0],["2020-06-10",12.5024,13.1197,12.3227,12.6274,1304500.0],["2020-06-11",11.7366,11.8226,11.3068,11.3147,1283400.0],["2020-06-12",11.932,11.9867,10.9083,11.1974,1090600.0],["2020-06-15",10.6895,11.6585,10.4786,11.5413,945800.0],["2020-06-16",12.057,12.2601,11.3303,11.5491,997100.0],["2020-06-17",11.5725,11.6272,11.2756,11.3068,725600.0],["2020-06-18",11.1896,11.4475,11.049,11.385,629100.0],["2020-06-19",11.5178,11.6507,10.7599,11.1115,1162700.0],["2020-06-22",10.9474,11.3772,10.838,11.3694,640900.0],["2020-06-23",11.5881,11.6585,11.2287,11.2443,1194400.0],["2020-06-24",11.0255,11.0959,10.4473,10.8067,1030700.0],["2020-06-25",10.5723,10.8458,10.3379,10.8224,1278500.0],["2020-06-26",10.713,10.7911,10.0175,10.0566,1339800.0],["2020-06-29",10.1582,10.8693,10.08,10.752,991200.0],["2020-06-30",10.6583,11.0412,10.5958,10.9005,1048900.0],["2020-07-01",10.9005,11.1427,10.6661,10.7052,582300.0],["2020-07-02",11.1427,11.299,10.6505,10.7052,597300.0],["2020-07-06",10.9161,10.9552,10.6583,10.8693,426400.0],["2020-07-07",10.7208,10.9865,10.6505,10.7599,718500.0],["2020-07-08",10.713,10.8536,10.5801,10.7442,549200.0],["2020-07-09",10.838,10.8849,10.1582,10.3692,794200.0],["2020-07-10",10.3535,10.9005,10.3535,10.8693,396800.0],["2020-07-13",10.9396,11.1584,10.7833,10.8067,842400.0],["2020-07-14",10.7989,10.9396,10.5489,10.9396,557800.0],["2020-07-15",11.2209,11.596,11.0724,11.4787,1107700.0],["2020-07-16",11.3772,11.7601,11.1506,11.6272,679100.0],["2020-07-17",11.5881,11.635,11.3147,11.3303,582700.0],["2020-07-20",11.3225,11.3225,10.7052,10.7755,702200.0],["2020-07-21",10.9318,11.3615,10.8614,11.0959,892900.0],["2020-07-22",11.0177,11.2287,10.9552,11.0959,738300.0],["2020-07-23",11.174,11.4866,11.1427,11.4241,739800.0],["2020-07-24",11.3459,11.4944,11.2131,11.3615,546100.0],["2020-07-27",11.3147,11.3537,10.838,11.0412,414500.0],["2020-07-28",10.9083,11.3225,10.9005,11.2131,517500.0],["2020-07-29",11.1974,11.3459,11.1037,11.3068,556500.0],["2020-07-30",11.1349,11.4553,10.9708,11.4006,459200.0],["2020-07-31",11.3694,11.3694,10.838,11.2053,475900.0],["2020-08-03",11.2834,11.596,11.1271,11.4631,537800.0],["2020-08-04",11.4319,11.846,11.4241,11.6116,596400.0],["2020-08-05",11.6975,11.721,10.9396,11.0959,1155100.0],["2020-08-06",11.0412,11.9085,11.0021,11.5491,1099000.0],["2020-08-07",11.5491,11.8773,11.3147,11.5178,771800.0],["2020-08-10",11.5256,11.8069,11.4788,11.6663,791700.0],["2020-08-11",11.9241,12.6274,11.9007,12.2133,1111200.0],["2020-08-12",12.4086,12.5102,12.1351,12.1898,826500.0],["2020-08-13",12.0882,12.3461,11.971,12.0648,553800.0],["2020-08-14",11.9476,12.2367,11.7679,12.0961,425800.0],["2020-08-17",12.1039,12.1664,11.8226,12.0101,328000.0],["2020-08-18",11.9632,12.0492,11.7444,11.8616,568600.0],["2020-08-19",11.9163,12.2523,11.8382,12.0023,669300.0],["2020-08-20",11.7679,12.0492,11.6038,11.7288,401800.0],["2020-08-21",11.6194,11.721,11.385,11.5725,509700.0],["2020-08-24",11.5803,12.0257,11.4866,12.0257,568600.0],["2020-08-25",12.2133,12.2523,11.7601,11.932,492800.0],["2020-08-26",11.8695,12.1195,11.8616,11.9867,659200.0],["2020-08-27",12.1039,12.393,12.0179,12.3617,872300.0],["2020-08-28",12.4399,12.5571,12.2992,12.5493,466700.0],["2020-08-31",12.4711,12.4946,12.1117,12.1273,617900.0],["2020-09-01",12.0101,12.1429,11.6663,11.7835,514700.0],["2020-09-02",11.7522,11.9163,11.6272,11.6507,884100.0],["2020-09-03",11.7132,11.8929,11.0881,11.2131,832200.0],["2020-09-04",11.4006,11.5413,10.9474,11.385,604900.0],["2020-09-08",11.26,11.6038,11.1193,11.4397,491100.0],["2020-09-09",11.5725,11.6975,11.174,11.6428,536400.0],["2020-09-10",11.6741,11.971,11.3303,11.3381,861300.0],["2020-09-11",11.3772,11.5022,11.2443,11.3381,368200.0],["2020-09-14",11.4084,11.9163,11.4084,11.8069,504300.0],["2020-09-15",11.8694,12.0023,11.6663,11.7444,317100.0],["2020-09-16",11.8304,12.2445,11.7913,12.0414,449700.0],["2020-09-17",11.8382,12.057,11.721,12.057,511600.0],["2020-09-18",12.1195,12.1195,11.6428,11.721,1235300.0],["2020-09-21",11.4475,11.4866,11.0334,11.1271,1048000.0],["2020-09-22",11.1271,11.2521,10.9318,11.0177,450000.0],["2020-09-23",11.0412,11.1896,10.588,10.5958,731900.0],["2020-09-24",10.6583,11.2287,10.627,10.9552,444800.0],["2020-09-25",10.8693,11.0802,10.8146,10.838,428600.0],["2020-09-28",11.0412,11.1662,10.924,11.0568,665800.0],["2020-09-29",10.9865,11.0646,10.5254,10.7833,932300.0],["2020-09-30",10.8693,11.1193,10.6817,10.7599,390900.0],["2020-10-01",10.7599,10.8849,10.4317,10.6505,494400.0],["2020-10-02",10.3848,10.7286,10.2598,10.6036,505700.0],["2020-10-05",10.7599,10.9865,10.6505,10.7833,571400.0],["2020-10-06",10.7442,10.9943,10.502,10.5645,750300.0],["2020-10-07",10.6583,10.8849,10.4942,10.5958,786200.0],["2020-10-08",10.8536,10.9708,10.5254,10.7911,848000.0],["2020-10-09",10.9396,11.0568,10.6114,10.6192,626900.0],["2020-10-12",10.627,10.8536,10.4395,10.7911,439600.0],["2020-10-13",10.6348,10.7833,10.3848,10.5098,704400.0],["2020-10-14",10.4473,10.588,10.1894,10.2285,642400.0],["2020-10-15",10.291,10.3145,10.0253,10.3067,570000.0],["2020-10-16",10.2988,10.4864,10.2676,10.2676,466300.0],["2020-10-19",10.4239,10.4239,9.8378,9.9472,1349900.0],["2020-10-20",10.0644,10.0644,9.7284,9.7675,749700.0],["2020-10-21",9.7675,10.041,9.6659,9.9785,1702400.0],["2020-10-22",10.0644,10.5411,10.0644,10.4004,795400.0],["2020-10-23",10.4786,10.5176,10.166,10.377,423500.0],["2020-10-26",10.1191,10.2207,9.9081,10.166,694300.0],["2020-10-27",10.0722,10.1426,9.8613,9.9394,844300.0],["2020-10-28",9.7519,9.8066,9.4159,9.5331,1138800.0],["2020-10-29",9.4627,9.8144,9.3455,9.7831,633700.0],["2020-10-30",9.705,9.9238,9.6581,9.9081,796500.0],["2020-11-02",10.0332,10.1894,9.916,10.1816,448700.0],["2020-11-03",10.4239,10.7208,10.3848,10.6974,897900.0],["2020-11-04",10.5254,10.6192,10.2832,10.377,870400.0],["2020-11-05",10.5723,11.635,10.4786,10.9161,1628200.0],["2020-11-06",11.049,11.721,11.0099,11.5569,1025000.0],["2020-11-09",12.3227,13.0806,11.7444,12.3539,1993000.0],["2020-11-10",12.6352,13.0416,12.4321,12.8931,1325500.0],["2020-11-11",13.0025,13.1978,12.6899,13.0103,1133000.0],["2020-11-12",12.7837,12.9322,12.4477,12.7837,1419700.0],["2020-11-13",12.94,13.4088,12.854,13.3229,1110500.0],["2020-11-16",13.7214,13.8542,13.3307,13.6432,1032700.0],["2020-11-17",13.4713,13.8698,13.3697,13.5338,1279800.0],["2020-11-18",13.5573,13.9402,13.5182,13.5495,1307300.0],["2020-11-19",13.526,13.8386,13.2838,13.5338,877500.0],["2020-11-20",13.4401,13.9167,13.4401,13.8464,730600.0],["2020-11-23",13.987,14.0808,13.8776,13.8933,1010100.0],["2020-11-24",14.159,14.4012,13.9167,14.3543,962500.0],["2020-11-25",14.3387,14.4559,14.1199,14.1824,1331400.0],["2020-11-27",14.1042,14.1589,13.862,14.0261,303200.0],["2020-11-30",13.9323,14.1355,13.6823,13.7995,873700.0],["2020-12-01",14.0339,14.1277,13.9089,14.0261,819200.0],["2020-12-02",14.0652,14.2996,13.9011,14.2918,805500.0],["2020-12-03",14.3152,14.5028,14.1199,14.1589,497800.0],["2020-12-04",14.2996,14.5731,14.1902,14.5653,516300.0],["2020-12-07",14.5028,15.0107,14.4168,15.0029,730100.0],["2020-12-08",14.8466,15.1123,14.7919,14.9404,642800.0],["2020-12-09",15.081,15.1591,14.9404,14.9794,1428400.0],["2020-12-10",14.8544,14.8778,14.5809,14.8075,1156100.0],["2020-12-11",14.6278,14.7216,14.3074,14.3699,815500.0],["2020-12-14",14.5496,14.5496,14.0105,14.1902,633100.0],["2020-12-15",14.2683,14.5496,14.0808,14.4012,980900.0],["2020-12-16",14.4637,14.4793,13.9714,13.9714,1018400.0],["2020-12-17",14.0027,14.0417,13.4557,13.6276,701000.0],["2020-12-18",13.6667,13.7761,13.2916,13.3854,1018000.0],["2020-12-21",13.1041,13.2603,12.9009,13.0494,874200.0],["2020-12-22",13.0181,13.1119,12.7837,13.0259,624800.0],["2020-12-23",13.0259,13.6432,13.0259,13.6042,390100.0],["2020-12-24",13.6589,13.6823,13.4401,13.5885,192800.0],["2020-12-28",13.8464,14.1433,13.7448,14.0105,701100.0],["2020-12-29",14.0964,14.1277,13.7292,13.7604,1239300.0],["2020-12-30",13.8933,14.1355,13.8386,14.0183,412200.0],["2020-12-31",14.0027,14.0886,13.9167,13.9792,403400.0],["2021-01-04",14.0886,14.1433,13.5807,13.7526,436500.0],["2021-01-05",13.8855,14.0417,13.7057,13.948,690600.0],["2021-01-06",14.323,14.7372,14.1746,14.3699,1658300.0],["2021-01-07",14.4559,14.495,13.9558,13.9636,552000.0],["2021-01-08",14.0417,14.1121,13.5026,13.6823,542800.0],["2021-01-11",13.4869,14.0105,13.4869,13.9323,370900.0],["2021-01-12",13.9558,14.0964,13.7292,13.7917,603400.0],["2021-01-13",13.7604,13.7604,13.2291,13.2916,539800.0],["2021-01-14",13.401,13.5416,13.0259,13.3932,677100.0],["2021-01-15",13.2135,13.4791,13.0103,13.3307,1075600.0],["2021-01-19",13.4088,13.4948,12.94,13.2603,578800.0],["2021-01-20",13.3385,13.4713,13.0259,13.0884,493900.0],["2021-01-21",13.065,13.3229,12.9165,12.9947,522400.0],["2021-01-22",12.9322,13.2838,12.7368,13.2838,560000.0],["2021-01-25",13.3072,13.6901,13.065,13.6823,584800.0],["2021-01-26",13.6823,13.9949,13.651,13.9402,455500.0],["2021-01-27",13.7604,14.1277,13.5573,13.7136,845600.0],["2021-01-28",13.7995,13.9558,13.6042,13.6979,729000.0],["2021-01-29",13.7448,14.0183,13.3072,13.3229,793800.0],["2021-02-01",13.4479,14.2996,13.3854,14.1824,1146300.0],["2021-02-02",14.4168,14.4168,14.0886,14.1746,902000.0],["2021-02-03",14.1433,14.323,13.8386,13.8698,1192600.0],["2021-02-04",13.9792,14.4559,13.948,14.3465,714800.0],["2021-02-05",14.4793,14.5965,13.987,14.0574,792700.0],["2021-02-08",14.0417,14.323,13.9558,14.2293,533300.0],["2021-02-09",14.1902,14.5965,14.0261,14.5497,472900.0],["2021-02-10",14.6669,14.6669,14.0652,14.3699,350700.0],["2021-02-11",14.3934,14.4793,14.2293,14.4715,452800.0],["2021-02-12",14.3934,14.6981,14.3934,14.5809,317500.0],["2021-02-16",14.6981,14.6981,14.2527,14.3934,318400.0],["2021-02-17",14.3543,14.5418,14.3074,14.3934,308300.0],["2021-02-18",14.3777,14.4715,14.1355,14.3543,321600.0],["2021-02-19",14.3699,14.5418,14.3465,14.4871,263600.0],["2021-02-22",14.5418,15.1201,14.4715,15.0497,488200.0],["2021-02-23",15.1591,15.628,14.8857,15.4873,897100.0],["2021-02-24",15.5498,16.214,15.1748,15.542,675300.0],["2021-02-25",15.628,15.7217,14.534,14.5418,1083500.0],["2021-02-26",14.3543,14.7294,14.0339,14.1824,1221000.0],["2021-03-01",14.5497,14.9169,14.2293,14.8857,471000.0],["2021-03-02",14.8857,14.9872,14.5496,14.6122,752600.0],["2021-03-03",14.6122,15.206,14.6122,15.0107,783300.0],["2021-03-04",15.0419,15.3076,14.6825,14.7528,590800.0],["2021-03-05",14.9638,15.4092,14.8231,15.2842,631000.0],["2021-03-08",15.4248,15.6436,15.2607,15.5655,623400.0],["2021-03-09",15.6905,15.7843,15.3936,15.628,532800.0],["2021-03-10",15.7061,16.0343,15.4795,15.8468,536700.0],["2021-03-11",15.8233,16.0968,15.5108,15.9952,360800.0],["2021-03-12",16.058,16.4188,15.9089,16.207,446200.0],["2021-03-15",16.1992,16.2698,15.7834,15.8227,427000.0],["2021-03-16",15.8148,15.8148,15.5559,15.7285,337100.0],["2021-03-17",15.6893,15.9639,15.3284,15.9482,483500.0],["2021-03-18",15.9482,16.6463,15.8619,16.0815,825800.0],["2021-03-19",16.0502,16.0502,15.4304,15.6187,1754100.0],["2021-03-22",15.6422,15.7442,15.2343,15.4932,381300.0],["2021-03-23",15.2814,15.4069,14.8264,14.9205,719500.0],["2021-03-24",15.0539,15.1715,14.2145,14.2223,1102200.0],["2021-03-25",14.1047,14.5832,13.9242,14.4263,492500.0],["2021-03-26",14.5204,14.6224,13.7517,14.2459,886700.0],["2021-03-29",14.1125,14.442,13.9007,13.987,787600.0],["2021-03-30",14.0811,14.6381,14.0811,14.544,589900.0],["2021-03-31",14.6538,14.7872,14.1753,14.4342,919900.0],["2021-04-01",14.4263,14.8813,14.4263,14.8421,483500.0],["2021-04-05",15.0774,15.1715,14.6773,15.0931,539100.0],["2021-04-06",15.1245,15.3755,14.8029,14.9205,552000.0],["2021-04-07",15.0068,15.2029,14.9127,15.1088,556000.0],["2021-04-08",15.4226,15.4226,14.9833,15.2186,616600.0],["2021-04-09",15.2265,15.4383,15.0382,15.399,423800.0],["2021-04-12",15.4147,15.6265,15.2892,15.3834,405800.0],["2021-04-13",15.3755,15.3755,14.9597,15.0068,456000.0],["2021-04-14",15.0696,15.4618,14.9911,15.1794,348600.0],["2021-04-15",15.3049,15.5638,15.1402,15.4853,521400.0],["2021-04-16",15.6108,15.7364,15.4696,15.7364,567500.0],["2021-04-19",15.7364,15.7913,15.5324,15.6893,477400.0],["2021-04-20",15.6109,15.7442,15.1716,15.3912,472900.0],["2021-04-21",15.3598,15.7991,15.1715,15.7834,623500.0],["2021-04-22",15.7991,16.0188,15.6658,15.9952,865900.0],["2021-04-23",16.0423,16.0737,15.8462,15.9325,405700.0],["2021-04-26",16.0031,16.0266,15.7756,15.8305,452300.0],["2021-04-27",15.8305,16.0658,15.7756,15.7834,893500.0],["2021-04-28",15.7364,15.8854,15.3834,15.854,484300.0],["2021-04-29",15.956,16.1208,15.7756,15.9952,573400.0],["2021-04-30",15.9403,16.0658,15.807,15.9403,728400.0],["2021-05-03",16.0815,18.2388,15.5559,17.3916,3093300.0],["2021-05-04",17.3131,17.4543,16.7483,16.8425,1534900.0],["2021-05-05",16.9444,17.3288,16.5993,17.2268,897500.0],["2021-05-06",17.2582,17.4465,17.117,17.368,645800.0],["2021-05-07",17.3288,17.5485,17.1563,17.3367,644400.0],["2021-05-10",17.3445,17.7211,17.1327,17.1562,701800.0],["2021-05-11",16.8738,17.1719,16.5601,17.0856,632800.0],["2021-05-12",16.9366,17.3445,16.6463,16.6463,752100.0],["2021-05-13",16.6463,17.1719,16.6463,17.07,704200.0],["2021-05-14",17.1798,17.3524,16.9915,17.3288,409000.0],["2021-05-17",17.2033,17.4308,16.9994,16.9994,367300.0],["2021-05-18",17.0543,17.2582,16.9287,16.9758,453300.0],["2021-05-19",16.8425,17.1406,16.5051,17.0856,663600.0],["2021-05-20",17.117,17.4543,17.0307,17.2974,569100.0],["2021-05-21",17.423,17.5642,17.2582,17.423,594000.0],["2021-05-24",17.4857,17.823,17.3367,17.6818,590600.0],["2021-05-25",17.7838,17.9799,17.6897,17.8152,1247000.0],["2021-05-26",17.9799,18.2153,17.8466,18.0584,925400.0],["2021-05-27",18.2388,18.7801,18.2388,18.482,881700.0],["2021-05-28",18.6781,18.6781,18.0741,18.2467,602000.0],["2021-06-01",18.3329,18.5212,18.027,18.4114,554800.0],["2021-06-02",18.4506,18.5134,18.2074,18.4035,875100.0],["2021-06-03",18.584,18.7095,18.0584,18.4349,668500.0],["2021-06-04",18.3486,18.482,18.1447,18.4428,816000.0],["2021-06-07",18.4428,18.5526,18.3094,18.5447,846900.0],["2021-06-08",18.5212,18.5447,18.1604,18.4349,669300.0],["2021-06-09",18.3643,18.4506,18.2545,18.3329,423400.0],["2021-06-10",18.3408,18.4506,17.9015,17.9015,544600.0],["2021-06-11",17.9486,18.0976,17.7446,17.9093,321400.0],["2021-06-14",17.9093,18.0432,17.5944,17.8149,493100.0],["2021-06-15",17.7991,17.9329,17.6259,17.7676,476300.0],["2021-06-16",17.7125,18.0038,17.4685,17.9172,1102400.0],["2021-06-17",17.8621,18.24,17.7598,18.1927,1189100.0],["2021-06-18",18.1061,18.1061,17.2638,17.5708,1534000.0],["2021-06-21",17.6259,17.8542,17.4685,17.8464,852000.0],["2021-06-22",17.7834,17.8857,17.3425,17.7125,423200.0],["2021-06-23",17.807,18.0904,17.6495,18.0904,1204600.0],["2021-06-24",18.1298,18.3423,18.0195,18.3266,597900.0],["2021-06-25",18.4132,18.9248,18.4053,18.7438,2721400.0],["2021-06-28",18.7753,18.7753,18.1612,18.484,597100.0],["2021-06-29",18.4132,18.6178,18.2163,18.3266,1149300.0],["2021-06-30",18.24,18.6336,18.1612,18.421,1008100.0],["2021-07-01",18.5627,19.2319,18.421,18.9327,788800.0],["2021-07-02",19.0272,19.0272,18.6887,18.7123,389900.0],["2021-07-06",18.8383,18.8383,17.9487,18.1927,378500.0],["2021-07-07",18.0904,18.2006,17.6102,17.7912,963200.0],["2021-07-08",17.4291,17.7676,16.7993,17.3189,931100.0],["2021-07-09",17.5787,17.7755,17.4291,17.744,441400.0],["2021-07-12",17.6495,17.7991,17.3189,17.7834,509300.0],["2021-07-13",17.6653,17.7519,17.3268,17.5,867300.0],["2021-07-14",17.6181,17.6889,17.0119,17.1221,677700.0],["2021-07-15",16.9804,17.2953,16.8702,17.067,432900.0],["2021-07-16",17.2717,17.3661,16.6813,16.8466,569500.0],["2021-07-19",16.5002,16.5396,15.9334,16.0751,597300.0],["2021-07-20",16.0357,16.7285,15.9491,16.6498,768200.0],["2021-07-21",16.7836,17.3583,16.7836,17.0985,367700.0],["2021-07-22",16.9647,17.0198,16.4923,16.7442,411200.0],["2021-07-23",16.9725,17.0591,16.6891,17.0591,541600.0],["2021-07-26",17.0591,17.4055,16.9253,17.2796,574100.0],["2021-07-27",17.1064,17.1536,16.7757,17.0434,382400.0],["2021-07-28",17.0749,17.5157,16.7757,17.3583,454500.0],["2021-07-29",17.5551,17.7204,17.4685,17.6181,322900.0],["2021-07-30",17.4606,17.7047,17.2481,17.4527,763300.0],["2021-08-02",17.4291,17.807,17.2796,17.4764,568300.0],["2021-08-03",17.4606,17.4606,16.8387,17.3819,585200.0],["2021-08-04",17.1064,17.5236,17.004,17.3898,643400.0],["2021-08-05",17.2874,17.7991,16.8623,17.7204,569600.0],["2021-08-06",17.8464,18.1455,17.6259,17.7125,360100.0],["2021-08-09",17.5866,17.7755,17.0434,17.3268,418300.0],["2021-08-10",17.311,17.6023,17.0198,17.5551,405000.0],["2021-08-11",17.5944,17.7361,17.4449,17.6417,266500.0],["2021-08-12",17.6338,17.6338,17.2638,17.4606,320600.0],["2021-08-13",17.5472,17.5472,17.2087,17.3898,399100.0],["2021-08-16",17.2323,17.5157,16.9174,17.3898,649600.0],["2021-08-17",17.1772,17.4449,16.9096,17.193,609800.0],["2021-08-18",17.2953,17.5551,17.1221,17.3189,458100.0],["2021-08-19",17.0749,17.1772,16.6262,16.7521,629900.0],["2021-08-20",16.5947,17.2087,16.5947,17.1851,344700.0],["2021-08-23",17.2874,17.437,17.1772,17.2559,347600.0],["2021-08-24",17.2323,17.5236,17.2166,17.4055,255200.0],["2021-08-25",17.3661,17.5315,17.1615,17.4291,294200.0],["2021-08-26",17.4842,17.5393,17.2087,17.2796,250000.0],["2021-08-27",17.2323,18.114,17.2323,18.0353,734300.0],["2021-08-30",18.0432,18.0432,17.7283,17.87,329600.0],["2021-08-31",17.7834,18.0432,17.7361,17.9015,527200.0],["2021-09-01",17.9959,18.1927,17.9723,18.0353,292000.0],["2021-09-02",18.114,18.3423,17.8621,17.9881,297800.0],["2021-09-03",17.8778,17.8778,17.4606,17.5708,437900.0],["2021-09-07",17.4921,17.6102,17.1064,17.2323,537500.0],["2021-09-08",17.1221,17.3425,16.7206,16.7285,456400.0],["2021-09-09",16.6025,16.8781,16.5002,16.7127,448300.0],["2021-09-10",16.76,16.8072,16.4215,16.4294,328100.0],["2021-09-13",16.5553,16.7757,16.4215,16.7364,319400.0],["2021-09-14",16.9497,16.9497,16.3018,16.5862,522700.0],["2021-09-15",16.5625,17.0999,16.4677,17.005,279800.0],["2021-09-16",17.2263,17.4238,17.0603,17.1473,567400.0],["2021-09-17",17.1473,17.3922,16.9576,17.1947,912500.0],["2021-09-20",16.7838,16.8391,16.5151,16.7127,432100.0],["2021-09-21",16.9655,17.1473,16.6969,16.9655,889000.0],["2021-09-22",17.0683,17.8822,17.005,17.6688,682500.0],["2021-09-23",17.7636,18.056,17.7399,17.7478,357100.0],["2021-09-24",17.732,18.783,17.732,18.6012,665100.0],["2021-09-27",18.6802,19.1781,18.5459,18.7672,448500.0],["2021-09-28",18.617,18.8857,18.1982,18.2219,376300.0],["2021-09-29",18.3721,18.5222,18.1429,18.1903,378700.0],["2021-09-30",18.1903,18.2852,17.977,18.0323,248200.0],["2021-10-01",18.2693,18.6091,18.0876,18.2693,362500.0],["2021-10-04",18.2614,18.7277,18.2456,18.5696,424100.0],["2021-10-05",18.538,18.7672,18.4432,18.6565,341300.0],["2021-10-06",18.4037,18.6328,18.2219,18.5538,297600.0],["2021-10-07",18.7751,19.0042,18.7119,18.7514,289600.0],["2021-10-08",18.7119,18.9252,18.5696,18.6644,251900.0],["2021-10-11",18.9884,19.0358,18.6091,18.6091,589800.0],["2021-10-12",18.5696,18.7672,18.2377,18.3721,256000.0],["2021-10-13",18.38,18.538,18.2535,18.4985,258700.0],["2021-10-14",18.7514,18.7988,18.4985,18.5617,343200.0],["2021-10-15",18.8225,18.8225,18.1824,18.1824,598600.0],["2021-10-18",18.1271,18.1745,17.8347,17.9691,418700.0],["2021-10-19",18.1903,18.2377,18.0086,18.0481,371300.0],["2021-10-20",18.1745,18.862,17.9691,18.4827,447000.0],["2021-10-21",18.38,18.6091,18.2456,18.4511,268000.0],["2021-10-22",18.3721,18.5775,18.2219,18.4116,271200.0],["2021-10-25",18.4906,18.8146,18.4274,18.7672,382900.0],["2021-10-26",18.8304,19.0042,18.6486,18.7277,646100.0],["2021-10-27",18.5775,18.617,18.301,18.3642,570000.0],["2021-10-28",18.3326,18.7277,18.2852,18.6407,478100.0],["2021-10-29",18.5222,18.8225,18.4116,18.5222,577800.0],["2021-11-01",18.617,19.2413,18.617,19.1149,446200.0],["2021-11-02",19.1465,19.2887,18.783,19.2729,488300.0],["2021-11-03",19.265,19.9446,19.1702,19.9288,616200.0],["2021-11-04",18.7751,19.3203,17.9849,18.8699,1193200.0],["2021-11-05",19.1228,19.2729,18.4274,18.4432,548800.0],["2021-11-08",18.4432,18.5933,18.0955,18.214,765700.0],["2021-11-09",18.2061,18.301,18.0876,18.1587,469500.0],["2021-11-10",18.056,18.3958,18.0244,18.135,444400.0],["2021-11-11",18.1587,18.6486,18.1113,18.5696,438100.0],["2021-11-12",18.6249,18.6249,18.1034,18.1113,495100.0],["2021-11-15",18.1824,18.6724,18.1745,18.617,370000.0],["2021-11-16",18.4985,18.4985,17.8031,17.9217,592100.0],["2021-11-17",17.7794,17.8901,17.3843,17.6293,590600.0],["2021-11-18",17.5503,17.6214,17.3448,17.4317,643300.0],["2021-11-19",17.2263,17.3764,17.171,17.2579,697200.0],["2021-11-22",17.2658,17.2737,16.9023,17.0129,752900.0],["2021-11-23",17.1631,17.3764,16.9734,17.1789,633600.0],["2021-11-24",17.0129,17.3527,16.9576,17.1078,467800.0],["2021-11-26",16.6178,16.7443,16.3097,16.6573,461900.0],["2021-11-29",16.9023,17.0129,16.3492,16.6652,792400.0],["2021-11-30",16.4756,16.5704,16.0015,16.2939,1318600.0],["2021-12-01",16.7285,17.005,16.1358,16.1358,715900.0],["2021-12-02",16.3255,16.5862,16.0568,16.5072,551900.0],["2021-12-03",16.4519,16.6969,16.3018,16.5072,414900.0],["2021-12-06",16.768,17.0683,16.5941,16.8391,1696600.0],["2021-12-07",17.092,17.2105,16.8628,16.9102,668800.0],["2021-12-08",16.8628,16.926,16.5941,16.768,740200.0],["2021-12-09",16.7917,17.6609,16.689,17.329,873300.0],["2021-12-10",17.4871,17.6135,17.2105,17.3606,374500.0],["2021-12-13",17.1789,17.3764,16.6336,16.6494,526200.0],["2021-12-14",16.5543,16.697,15.7531,15.769,977800.0],["2021-12-15",15.6659,15.6659,15.1344,15.2296,1372600.0],["2021-12-16",15.4358,15.4834,14.833,14.9361,889100.0],["2021-12-17",14.833,15.5627,14.6902,15.3565,1125200.0],["2021-12-20",15.0313,15.1582,14.5236,14.8727,1170400.0],["2021-12-21",14.9203,15.7293,14.9203,15.6341,974100.0],["2021-12-22",15.5469,15.7373,15.4438,15.7055,1012900.0],["2021-12-23",15.8642,16.2846,15.7373,16.1021,899000.0],["2021-12-27",16.0704,16.5225,15.9832,16.4432,762600.0],["2021-12-28",16.3956,16.8715,16.3956,16.4749,692300.0],["2021-12-29",16.4908,16.6019,15.9911,16.0228,732600.0],["2021-12-30",16.0545,16.356,16.0545,16.1418,501800.0],["2021-12-31",15.9514,16.1973,15.9038,15.9911,428800.0],["2022-01-03",16.3401,17.1888,16.3163,17.173,936500.0],["2022-01-04",17.2602,17.6251,17.173,17.2047,815000.0],["2022-01-05",17.3157,17.633,16.8953,16.9191,845400.0],["2022-01-06",16.8953,17.2364,16.816,16.8398,517200.0],["2022-01-07",16.8478,17.2682,16.8478,17.0461,537400.0],["2022-01-10",17.1016,17.2364,16.8636,16.9826,434100.0],["2022-01-11",16.9747,17.0698,16.6256,16.6336,477700.0],["2022-01-12",16.6891,17.0461,16.6098,16.9191,479600.0],["2022-01-13",17.0778,18.4818,16.9509,18.4421,1036700.0],["2022-01-14",18.2993,18.3707,17.752,18.1486,620100.0],["2022-01-18",17.99,18.109,17.5616,17.6568,432800.0],["2022-01-19",17.7361,17.7441,17.0381,17.2761,683900.0],["2022-01-20",17.2523,17.4665,16.4511,16.4987,769900.0],["2022-01-21",16.3322,16.5384,15.9752,16.2132,756100.0],["2022-01-24",15.9832,16.4829,15.6103,16.4194,733700.0],["2022-01-25",16.2528,16.5384,15.8959,16.4036,457700.0],["2022-01-26",16.6574,16.8557,15.8959,16.1973,693400.0],["2022-01-27",16.2925,16.3004,15.9038,15.999,700100.0],["2022-01-28",15.9276,16.6653,15.8642,16.6574,491600.0],["2022-01-31",16.3004,16.6494,16.2132,16.5384,785100.0],["2022-02-01",16.5146,16.9191,16.3798,16.7764,513400.0],["2022-02-02",16.7446,16.9033,16.3322,16.6653,423200.0],["2022-02-03",16.5305,16.816,16.2846,16.3322,469200.0],["2022-02-04",16.1656,16.4749,15.7928,16.348,740700.0],["2022-02-07",16.3639,16.5067,16.1101,16.3798,442200.0],["2022-02-08",16.5463,16.7605,16.4353,16.697,355500.0],["2022-02-09",16.9033,17.4268,16.9033,17.4189,485200.0],["2022-02-10",17.1571,18.1883,17.1571,17.871,990100.0],["2022-02-11",17.8631,18.0931,17.4109,17.5775,449600.0],["2022-02-14",17.752,17.8472,17.3237,17.5616,733700.0],["2022-02-15",17.7996,18.0693,17.7996,17.982,320300.0],["2022-02-16",17.7758,17.9979,17.6885,17.9027,434400.0],["2022-02-17",17.6648,17.8472,17.4347,17.522,317600.0],["2022-02-18",17.4585,17.5378,16.7446,16.7843,441000.0],["2022-02-22",16.7208,16.7764,16.2846,16.2925,505100.0],["2022-02-23",16.4036,16.4591,15.7452,15.9197,469800.0],["2022-02-24",15.3486,16.1497,15.2455,16.0625,504300.0],["2022-02-25",16.6336,17.633,15.9514,17.5775,966300.0],["2022-02-28",17.3951,18.6404,17.3078,18.5849,904800.0],["2022-03-01",18.4024,19.2432,18.2517,18.9339,1308900.0],["2022-03-02",19.156,19.624,19.0211,19.4891,797400.0],["2022-03-03",19.6081,19.6795,19.0846,19.2829,431800.0],["2022-03-04",18.7911,19.0291,17.7996,18.0931,849900.0],["2022-03-07",18.2279,18.7039,17.9979,18.1645,549100.0],["2022-03-08",18.0376,18.5928,17.9582,18.0693,528000.0],["2022-03-09",18.4659,18.799,18.2914,18.5611,642000.0],["2022-03-10",18.5135,18.8149,18.339,18.5928,674400.0],["2022-03-11",18.7435,18.7673,18.1248,18.2359,743000.0],["2022-03-14",18.3234,18.4587,17.8936,18.0687,464400.0],["2022-03-15",18.2279,18.5861,18.204,18.5145,438100.0],["2022-03-16",18.5543,18.9443,18.3553,18.8169,662700.0],["2022-03-17",18.602,18.8169,18.5304,18.6418,774900.0],["2022-03-18",18.6498,18.8488,18.1563,18.6418,739400.0],["2022-03-21",18.6179,18.7373,18.3871,18.4985,467900.0],["2022-03-22",18.5781,18.7851,18.4826,18.5543,834900.0],["2022-03-23",18.4349,18.6577,18.1483,18.2279,382700.0],["2022-03-24",18.2836,18.7294,18.0448,18.6577,493600.0],["2022-03-25",18.6577,18.8567,18.4428,18.5861,927700.0],["2022-03-28",18.4189,18.4269,17.5832,17.7185,976300.0],["2022-03-29",17.9254,18.0846,17.7185,17.8697,633100.0],["2022-03-30",17.7503,17.9732,17.4399,17.5115,529000.0],["2022-03-31",17.4717,17.9254,17.2886,17.5672,771800.0],["2022-04-01",17.6309,17.8299,17.3364,17.6707,1291900.0],["2022-04-04",17.7424,17.814,17.3921,17.7344,684600.0],["2022-04-05",17.5672,17.9254,17.0817,17.2568,793400.0],["2022-04-06",17.1533,17.2807,16.7951,17.0101,828300.0],["2022-04-07",17.0419,17.1295,16.5564,16.8747,927000.0],["2022-04-08",16.8668,16.8827,16.6359,16.7394,599600.0],["2022-04-11",16.6837,16.8747,16.437,16.5962,794400.0],["2022-04-12",16.827,17.1374,16.6359,16.7155,516400.0],["2022-04-13",16.7633,16.9623,16.5723,16.8349,520000.0],["2022-04-14",16.8668,16.8668,16.1743,16.1822,656600.0],["2022-04-18",16.1106,16.62,15.9992,16.1106,593100.0],["2022-04-19",16.1026,16.437,16.039,16.3733,556300.0],["2022-04-20",16.421,16.6837,16.0151,16.5404,773100.0],["2022-04-21",16.7553,16.7633,16.2778,16.4131,587800.0],["2022-04-22",16.3972,16.5006,16.0788,16.1663,438500.0],["2022-04-25",15.9992,16.0628,15.4738,15.8479,534200.0],["2022-04-26",15.641,15.7445,15.3226,15.4101,487700.0],["2022-04-27",15.434,15.5534,15.044,15.2111,780100.0],["2022-04-28",15.3703,15.4738,14.6858,15.0599,784700.0],["2022-04-29",14.9326,15.1236,14.5186,14.7415,924400.0],["2022-05-02",14.7415,15.0201,14.5664,14.837,551400.0],["2022-05-03",14.7176,15.1315,14.6142,14.9644,689100.0],["2022-05-04",15.036,15.6489,14.8928,15.6012,496700.0],["2022-05-05",15.5216,15.7365,15.1713,15.3783,593100.0],["2022-05-06",15.9196,16.039,14.9087,15.0917,830400.0],["2022-05-09",14.8291,15.1156,14.439,14.5903,1068300.0],["2022-05-10",14.7097,15.4818,14.4709,15.4022,896400.0],["2022-05-11",15.3385,15.84,15.1634,15.3385,768800.0],["2022-05-12",15.4181,15.7604,15.2748,15.633,1009100.0],["2022-05-13",15.9036,15.9196,15.5136,15.5534,856700.0],["2022-05-16",15.5773,15.9673,15.5295,15.7683,859000.0],["2022-05-17",15.9992,16.4927,15.9992,16.3335,1365000.0],["2022-05-18",16.1822,16.4847,15.9355,16.1822,1600600.0],["2022-05-19",16.0788,16.3016,15.8081,16.0628,725200.0],["2022-05-20",16.2061,16.2937,15.9832,16.1345,777500.0],["2022-05-23",16.2857,16.2857,15.8479,15.9514,957800.0],["2022-05-24",15.7604,15.7763,14.9087,15.1713,768700.0],["2022-05-25",15.0997,15.5932,15.0997,15.4261,720800.0],["2022-05-26",15.5455,15.6887,15.4659,15.4897,977400.0],["2022-05-27",15.6251,15.6967,15.5136,15.6251,1044100.0],["2022-05-31",15.6251,15.7763,15.3863,15.6967,1626700.0],["2022-06-01",15.7842,15.7842,15.2589,15.4897,939600.0],["2022-06-02",15.4977,15.6489,15.3146,15.5136,1003800.0],["2022-06-03",15.3863,15.6887,15.3624,15.5057,1196500.0],["2022-06-06",15.6012,15.6967,15.4022,15.5534,1495500.0],["2022-06-07",15.5216,15.7365,15.3146,15.6251,1097200.0],["2022-06-08",15.6251,15.6887,15.0679,15.1554,973400.0],["2022-06-09",14.9962,15.3783,14.8928,15.2987,757900.0],["2022-06-10",15.036,15.2271,14.8768,14.9246,836000.0],["2022-06-13",14.5664,14.7415,14.049,14.2003,1533300.0],["2022-06-14",14.2162,14.9279,14.1283,14.7599,1005200.0],["2022-06-15",14.9279,15.3676,14.8479,15.0638,971600.0],["2022-06-16",14.7679,14.9119,14.3282,14.5041,1062800.0],["2022-06-17",14.624,14.752,13.9844,14.4001,1504800.0],["2022-06-21",14.584,14.696,13.9364,13.9364,938300.0],["2022-06-22",13.7125,14.0244,13.5606,13.6166,1514900.0],["2022-06-23",13.6086,13.6965,12.9929,13.5126,1488100.0],["2022-06-24",13.5926,13.9284,13.5446,13.6965,2806200.0],["2022-06-27",13.8245,14.2322,13.7365,14.1683,782100.0],["2022-06-28",14.3522,14.5201,13.8484,13.8724,636100.0],["2022-06-29",13.8245,13.8245,13.3527,13.7045,1133100.0],["2022-06-30",13.5286,13.8005,13.4247,13.5046,1206800.0],["2022-07-01",13.3927,14.0803,13.3927,14.0563,1034500.0],["2022-07-05",13.8804,13.8804,13.3927,13.5926,1366300.0],["2022-07-06",13.6086,13.7365,13.1208,13.2248,1113500.0],["2022-07-07",13.3367,13.6965,13.2808,13.6406,659000.0],["2022-07-08",13.6566,13.8165,13.4007,13.5686,776800.0],["2022-07-11",13.4247,13.4567,13.1608,13.2088,491900.0],["2022-07-12",13.0889,13.6326,13.0889,13.5366,517700.0],["2022-07-13",13.4487,13.4647,13.2008,13.3127,384700.0],["2022-07-14",13.0889,13.1608,12.897,12.9929,498100.0],["2022-07-15",13.2248,13.5446,13.0009,13.4966,421600.0],["2022-07-18",13.5926,13.7845,13.5686,13.7525,515800.0],["2022-07-19",13.9604,14.3762,13.9604,14.2482,465100.0],["2022-07-20",14.2482,14.696,14.1683,14.624,407600.0],["2022-07-21",14.5521,14.7679,14.4161,14.744,396600.0],["2022-07-22",14.7759,14.8479,14.576,14.688,476200.0],["2022-07-25",14.8159,14.9998,14.688,14.8719,399200.0],["2022-07-26",14.8879,14.9598,14.688,14.8159,326700.0],["2022-07-27",14.8559,15.2397,14.8559,15.1517,476200.0],["2022-07-28",15.0958,15.5675,14.8479,15.5115,637500.0],["2022-07-29",15.5115,15.5115,14.7759,14.8479,644000.0],["2022-08-01",14.7759,15.0478,14.5761,14.9998,359900.0],["2022-08-02",14.9998,15.2877,14.8399,15.1197,359900.0],["2022-08-03",15.1997,15.8074,15.1517,15.6395,506000.0],["2022-08-04",15.5115,15.7354,15.3356,15.6954,816200.0],["2022-08-05",15.3756,15.7114,15.0798,15.5435,814500.0],["2022-08-08",14.9998,15.5195,14.8239,14.8799,961200.0],["2022-08-09",14.9279,14.9438,14.4961,14.728,729900.0],["2022-08-10",14.9918,15.3356,14.9838,15.2637,598200.0],["2022-08-11",15.4316,15.8394,15.4076,15.6954,1001600.0],["2022-08-12",15.7194,15.8554,15.5995,15.7114,1270100.0],["2022-08-15",15.5355,15.9513,15.3996,15.8953,1608000.0],["2022-08-16",15.9833,16.6149,15.8793,16.6149,1072600.0],["2022-08-17",16.3991,16.6549,16.2871,16.511,834200.0],["2022-08-18",16.511,16.511,16.2152,16.3991,592500.0],["2022-08-19",16.3111,16.575,16.2551,16.3511,606900.0],["2022-08-22",16.1192,16.1192,15.5915,15.6794,616400.0],["2022-08-23",15.6475,15.7914,15.5755,15.6555,463500.0],["2022-08-24",15.5595,15.8633,15.4796,15.7034,344000.0],["2022-08-25",15.8553,16.2471,15.8394,16.1672,447400.0],["2022-08-26",16.1832,16.2791,15.9113,16.0792,719600.0],["2022-08-29",15.9113,16.1672,15.7594,15.9993,364500.0],["2022-08-30",16.0472,16.0792,15.5035,15.5195,499600.0],["2022-08-31",15.5595,15.5595,15.2317,15.2717,495000.0],["2022-09-01",15.1118,15.1277,14.8799,15.1277,553100.0],["2022-09-02",15.2957,15.3436,15.0398,15.1038,437300.0],["2022-09-06",15.1837,15.2077,14.7599,14.8159,515200.0],["2022-09-07",14.68,14.8399,14.656,14.68,666800.0],["2022-09-08",14.5601,14.9119,14.4001,14.7759,388600.0],["2022-09-09",14.8559,15.3436,14.8399,15.2957,378100.0],["2022-09-12",15.4476,15.7834,15.2877,15.7034,448100.0],["2022-09-13",15.3516,15.5595,15.0238,15.1437,596200.0],["2022-09-14",15.1598,15.1839,14.5977,14.943,418600.0],["2022-09-15",14.8466,15.2883,14.8466,15.0394,390000.0],["2022-09-16",14.8788,14.9269,14.5255,14.8306,928600.0],["2022-09-19",14.6861,14.9751,14.6058,14.8386,397900.0],["2022-09-20",14.7583,14.9671,14.6941,14.9109,525800.0],["2022-09-21",14.935,14.9671,14.4211,14.4211,357200.0],["2022-09-22",14.4211,14.4211,13.4415,13.4736,753000.0],["2022-09-23",13.2568,13.313,12.5823,12.9436,789800.0],["2022-09-26",12.767,12.9276,12.3655,12.4378,643200.0],["2022-09-27",12.5984,12.6947,12.0363,12.2611,539000.0],["2022-09-28",12.3334,12.486,12.2049,12.237,728100.0],["2022-09-29",12.0363,12.0604,11.3859,11.7874,620500.0],["2022-09-30",11.8195,11.9159,11.4903,11.4983,730600.0],["2022-10-03",11.7553,12.1889,11.4261,11.8837,992300.0],["2022-10-04",12.0684,12.4217,12.0684,12.3495,773900.0],["2022-10-05",12.1969,12.2451,11.956,12.237,705500.0],["2022-10-06",12.2049,12.2451,11.6509,11.6589,644600.0],["2022-10-07",11.6348,11.691,11.2976,11.6268,531800.0],["2022-10-10",11.6589,11.9239,11.5465,11.8195,424000.0],["2022-10-11",11.7392,11.8115,11.3618,11.5706,492100.0],["2022-10-12",11.5706,11.6669,11.2815,11.3217,577200.0],["2022-10-13",11.1611,11.7392,10.9764,11.675,623600.0],["2022-10-14",11.7231,11.8998,11.4903,11.5144,515700.0],["2022-10-17",11.6268,12.2772,11.6268,12.0845,636000.0],["2022-10-18",12.3655,12.5823,12.3334,12.51,629400.0],["2022-10-19",12.4298,12.6787,12.2451,12.4057,523000.0],["2022-10-20",12.4458,12.6465,12.2852,12.4378,323300.0],["2022-10-21",12.5341,12.5903,12.2611,12.4619,393900.0],["2022-10-24",12.5422,12.5502,12.2451,12.3173,648800.0],["2022-10-25",12.2611,12.6706,12.2531,12.4378,436800.0],["2022-10-26",12.5903,12.6225,12.0925,12.1166,407800.0],["2022-10-27",12.221,12.3414,11.402,11.4421,848300.0],["2022-10-28",11.4903,11.8596,11.3698,11.8275,694900.0],["2022-10-31",11.7633,11.8034,11.0005,11.3618,898000.0],["2022-11-01",11.5947,12.3735,11.4903,12.0684,800000.0],["2022-11-02",11.8597,11.9078,11.3538,11.418,690400.0],["2022-11-03",11.1611,11.2414,10.591,10.856,942800.0],["2022-11-04",10.1333,10.1333,6.9134,7.2025,5034900.0],["2022-11-07",7.8368,7.9091,7.2105,7.5237,2171400.0],["2022-11-08",7.7164,8.4551,7.6441,8.2142,1900500.0],["2022-11-09",7.6763,7.7646,7.0901,7.4514,2376300.0],["2022-11-10",7.8288,8.1741,7.6843,8.1018,1409800.0],["2022-11-11",7.9974,8.696,7.8609,8.3909,1279200.0],["2022-11-14",8.3989,8.8004,8.2624,8.5354,1402700.0],["2022-11-15",8.8646,9.3384,8.7522,9.1698,1425600.0],["2022-11-16",9.1216,9.226,8.8325,8.9128,1107900.0],["2022-11-17",8.7683,9.1055,8.6719,9.0573,618100.0],["2022-11-18",9.2179,9.3143,8.7442,8.8405,642400.0],["2022-11-21",8.8325,8.8727,8.6398,8.6799,441700.0],["2022-11-22",8.7442,8.8084,8.5194,8.6398,1261100.0],["2022-11-23",8.6318,8.8967,8.6318,8.7763,324700.0],["2022-11-25",8.7763,8.8807,8.7442,8.7442,166000.0],["2022-11-28",8.5916,8.7362,8.4953,8.5836,1173500.0],["2022-11-29",8.6559,9.0814,8.5595,9.0734,705400.0],["2022-11-30",9.0654,9.4347,8.8325,9.3946,1110400.0],["2022-12-01",9.3946,9.6435,9.1617,9.2902,727300.0],["2022-12-02",9.1778,9.3464,9.1296,9.242,1172000.0],["2022-12-05",9.2179,9.4428,9.1457,9.25,998400.0],["2022-12-06",9.234,9.3625,8.8887,9.0814,829100.0],["2022-12-07",9.0895,9.3384,9.0092,9.1457,647600.0],["2022-12-08",9.1457,9.3946,9.0654,9.2661,1029900.0],["2022-12-09",9.1778,9.7398,9.1617,9.5712,738000.0],["2022-12-12",9.515,9.7077,9.4588,9.6917,1002000.0],["2022-12-13",9.9888,10.2859,9.3625,9.3946,1496400.0],["2022-12-14",9.2652,9.6371,9.2086,9.5401,1021200.0],["2022-12-15",9.3703,9.4754,8.9984,9.0631,413300.0],["2022-12-16",8.958,9.1035,8.8448,9.0469,939000.0],["2022-12-19",8.9823,8.9823,8.481,8.5538,653600.0],["2022-12-20",8.5295,8.5618,8.2627,8.4487,707200.0],["2022-12-21",8.5133,8.5214,8.3516,8.3678,628100.0],["2022-12-22",8.3031,8.3759,8.1172,8.3193,602500.0],["2022-12-23",8.2223,8.4891,8.1657,8.4567,390500.0],["2022-12-27",8.4729,8.764,8.2627,8.7074,678400.0],["2022-12-28",8.6912,8.7882,8.6103,8.6346,687600.0],["2022-12-29",8.7478,9.1682,8.7235,9.1439,614300.0],["2022-12-30",9.0146,9.0954,8.8933,9.0469,612000.0],["2023-01-03",9.2086,9.3461,8.9337,8.958,1334800.0],["2023-01-04",9.0308,9.4269,8.9257,9.3784,638200.0],["2023-01-05",9.3461,9.5482,9.2005,9.4431,967500.0],["2023-01-06",9.5159,9.8716,9.4431,9.7503,628600.0],["2023-01-09",9.7665,9.815,9.3865,9.4107,1215800.0],["2023-01-10",9.4512,9.532,9.338,9.5159,435500.0],["2023-01-11",9.5239,9.7099,9.4916,9.5644,1269100.0],["2023-01-12",9.6695,9.7584,9.3542,9.4269,788000.0],["2023-01-13",9.2329,9.4188,9.2329,9.338,1140300.0],["2023-01-17",9.338,9.532,9.1844,9.4835,832900.0],["2023-01-18",9.4754,9.6533,9.3056,9.3784,484400.0],["2023-01-19",9.2895,9.3137,9.0954,9.2005,342400.0],["2023-01-20",9.2895,9.4673,9.1682,9.3865,828200.0],["2023-01-23",9.4188,9.7341,9.3218,9.718,989700.0],["2023-01-24",9.5886,9.7988,9.5886,9.6775,469400.0],["2023-01-25",9.621,9.9686,9.5805,9.9039,577000.0],["2023-01-26",9.9605,10.1869,9.8554,10.1869,441200.0],["2023-01-27",10.1384,10.389,10.0737,10.3243,435100.0],["2023-01-30",10.1869,10.2597,9.9524,10.1869,398700.0],["2023-01-31",10.2192,10.5345,10.195,10.4779,478900.0],["2023-02-01",10.4294,11.0762,10.389,10.9469,787800.0],["2023-02-02",10.9873,11.6422,10.9873,11.3673,1088500.0],["2023-02-03",11.1813,11.2298,10.672,10.7043,614600.0],["2023-02-06",10.5911,10.6477,10.1788,10.2192,575100.0],["2023-02-07",10.1303,10.1303,9.5078,9.7341,955300.0],["2023-02-08",9.629,9.8716,9.5563,9.5886,758100.0],["2023-02-09",9.7261,9.7261,9.3461,9.3542,544600.0],["2023-02-10",9.2976,9.3865,9.152,9.3218,554300.0],["2023-02-13",9.3299,9.5644,9.1763,9.5078,465500.0],["2023-02-14",9.4593,9.6614,9.338,9.6048,646000.0],["2023-02-15",9.4835,10.0575,9.4835,10.0414,592300.0],["2023-02-16",9.8312,10.0333,9.8069,9.9524,512800.0],["2023-02-17",10.0252,10.3324,9.9201,10.2516,873200.0],["2023-02-21",10.0575,10.2111,10.0575,10.1626,789200.0],["2023-02-22",10.1626,10.4214,10.0414,10.1303,784000.0],["2023-02-23",10.2273,10.3243,9.9929,10.292,522600.0],["2023-02-24",10.5345,11.1005,9.6856,9.8635,929600.0],["2023-02-27",10.1303,10.2677,9.8231,9.8958,569000.0],["2023-02-28",9.8069,9.9767,9.4593,9.4593,860200.0],["2023-03-01",9.435,9.5159,9.1278,9.2976,643900.0],["2023-03-02",9.1925,9.2491,9.0146,9.1278,457000.0],["2023-03-03",9.152,9.3218,9.1035,9.2652,579500.0],["2023-03-06",9.3299,9.4512,8.9499,8.9823,660100.0],["2023-03-07",8.9337,9.0227,8.5618,8.6669,992800.0],["2023-03-08",8.6831,8.7478,8.4487,8.4648,682000.0],["2023-03-09",8.4163,8.481,7.9716,7.9797,759500.0],["2023-03-10",7.9716,8.0606,7.8261,7.9151,944000.0],["2023-03-13",7.7695,7.8908,7.5997,7.6321,1019600.0],["2023-03-14",7.9093,8.0398,7.5832,7.6239,1029300.0],["2023-03-15",7.4364,7.4609,7.2162,7.3141,905300.0],["2023-03-16",7.1836,7.5016,7.0776,7.3222,1387900.0],["2023-03-17",7.3141,7.363,6.7841,6.8167,1939500.0],["2023-03-20",6.8167,7.3222,6.7922,7.0124,782500.0],["2023-03-21",7.1673,7.3712,7.1673,7.2162,719200.0],["2023-03-22",7.2244,7.257,6.9227,6.9308,688400.0],["2023-03-23",7.0042,7.2081,6.7922,6.9553,657200.0],["2023-03-24",6.8493,6.9145,6.5965,6.8901,1021500.0],["2023-03-27",6.9798,7.1918,6.9635,7.1184,919000.0],["2023-03-28",7.0532,7.1102,6.8575,6.9064,875200.0],["2023-03-29",7.0124,7.1021,6.9716,7.1021,923300.0],["2023-03-30",7.1999,7.2325,6.8901,6.9879,787100.0],["2023-03-31",7.0776,7.1673,6.9635,7.1102,937600.0],["2023-04-03",7.1347,7.1999,6.7841,6.9227,1188300.0],["2023-04-04",6.9308,7.0205,6.5231,6.6128,1134400.0],["2023-04-05",6.5639,6.6862,6.4987,6.5802,912500.0],["2023-04-06",6.621,6.7352,6.5558,6.6455,659400.0],["2023-04-10",6.6047,6.9879,6.5965,6.9064,1617000.0],["2023-04-11",6.9553,7.1265,6.9553,7.0368,856800.0],["2023-04-12",7.1265,7.1347,6.5965,6.6047,706200.0],["2023-04-13",6.6618,6.9716,6.6618,6.9635,1057700.0],["2023-04-14",7.0042,7.1021,6.8004,6.8819,1473400.0],["2023-04-17",6.8982,6.939,6.7678,6.9227,640000.0],["2023-04-18",6.9879,6.9879,6.6862,6.7352,1067200.0],["2023-04-19",6.7025,6.9553,6.5884,6.9145,891700.0],["2023-04-20",6.8167,6.8575,6.6618,6.6944,680800.0],["2023-04-21",6.7025,6.7188,6.4171,6.4579,1160900.0],["2023-04-24",6.4661,6.6292,6.3927,6.4987,829700.0],["2023-04-25",6.4253,6.4905,6.1155,6.1399,1135900.0],["2023-04-26",6.2133,6.2622,6.0339,6.0747,1222000.0],["2023-04-27",6.1481,6.2378,6.0747,6.1807,871400.0],["2023-04-28",6.1562,6.3845,6.1481,6.2867,1556600.0],["2023-05-01",6.2785,6.4579,6.2704,6.4416,1347900.0],["2023-05-02",6.4008,6.4498,5.9931,6.0665,4930600.0],["2023-05-03",6.0828,6.2704,5.9605,5.9768,1402700.0],["2023-05-04",5.9605,5.9605,5.3653,5.4631,2085300.0],["2023-05-05",5.4876,5.8138,5.3001,5.7159,2538800.0],["2023-05-08",5.7567,6.1481,5.7485,5.9442,1788100.0],["2023-05-09",5.9116,5.9442,5.667,5.8138,2143100.0],["2023-05-10",5.8953,5.9524,5.4305,5.5773,1062100.0],["2023-05-11",5.4631,6.0502,5.3979,5.8953,2922900.0],["2023-05-12",5.8953,6.2459,5.8708,6.197,2402800.0],["2023-05-15",6.1562,6.4579,6.1318,6.2051,1349000.0],["2023-05-16",6.1481,6.2051,5.9361,6.0991,1028800.0],["2023-05-17",6.1807,6.621,6.1399,6.5965,1255100.0],["2023-05-18",6.727,6.727,6.2296,6.5965,1595400.0],["2023-05-19",6.6291,6.6373,6.3601,6.4335,839100.0],["2023-05-22",6.4742,6.5068,6.3764,6.4661,808400.0],["2023-05-23",6.4498,6.7188,6.4498,6.4905,1024300.0],["2023-05-24",6.4008,6.4987,6.1644,6.2051,963400.0],["2023-05-25",6.1073,6.1807,5.8138,5.8382,1077600.0],["2023-05-26",5.8382,6.0502,5.7893,5.9361,1264000.0],["2023-05-30",6.0013,6.2378,5.9116,6.0258,1017200.0],["2023-05-31",5.9442,5.985,5.6425,5.7322,1385600.0],["2023-06-01",5.7322,5.8219,5.5854,5.6425,1167500.0],["2023-06-02",5.8219,6.2133,5.8219,6.1807,1408900.0],["2023-06-05",6.1318,6.1644,5.9198,6.0013,764200.0],["2023-06-06",5.9687,6.4416,5.9687,6.3438,872800.0],["2023-06-07",6.4498,6.727,6.4253,6.5884,1197400.0],["2023-06-08",6.5558,6.5884,6.3356,6.515,944700.0],["2023-06-09",6.4742,6.4905,6.1644,6.2215,677700.0],["2023-06-12",6.1807,6.3601,6.1562,6.197,801800.0],["2023-06-13",6.2459,6.4335,6.1888,6.2296,712800.0],["2023-06-14",6.279,6.4191,6.0566,6.0978,777900.0],["2023-06-15",6.0236,6.2296,6.0236,6.1802,861600.0],["2023-06-16",6.2543,6.2955,6.073,6.1472,1245000.0],["2023-06-20",6.0978,6.1637,5.9165,5.9247,922000.0],["2023-06-21",5.9247,6.0154,5.8423,5.9247,663100.0],["2023-06-22",5.8918,5.9,5.6528,5.7105,899400.0],["2023-06-23",5.6775,6.0483,5.6775,5.9247,2737100.0],["2023-06-26",5.8918,6.1554,5.8918,6.0895,868700.0],["2023-06-27",6.1637,6.4439,6.073,6.3615,934500.0],["2023-06-28",6.3038,6.4109,6.1307,6.3944,782700.0],["2023-06-29",6.4027,6.6499,6.4027,6.5757,889300.0],["2023-06-30",6.6416,6.6663,6.4356,6.4933,672700.0],["2023-07-03",6.5675,6.6993,6.518,6.6004,624800.0],["2023-07-05",6.5098,6.5757,6.3367,6.4851,592500.0],["2023-07-06",6.3779,6.4191,6.2049,6.4109,631500.0],["2023-07-07",6.4027,6.9959,6.4027,6.8971,1661700.0],["2023-07-10",6.8641,7.2184,6.8229,6.8971,905400.0],["2023-07-11",6.9135,7.1608,6.8723,7.0454,631100.0],["2023-07-12",7.2514,7.3338,7.136,7.2926,848100.0],["2023-07-13",7.3503,7.5398,7.2761,7.5068,928400.0],["2023-07-14",7.4244,7.4244,7.2102,7.2679,998500.0],["2023-07-17",7.2679,7.4492,7.169,7.408,851400.0],["2023-07-18",7.4327,7.8859,7.4327,7.8859,745100.0],["2023-07-19",7.9271,8.0672,7.7293,7.7788,1145700.0],["2023-07-20",7.7788,7.82,7.4162,7.5068,838800.0],["2023-07-21",7.5398,7.614,7.2926,7.3173,620200.0],["2023-07-24",7.3503,7.4904,7.2761,7.4492,655500.0],["2023-07-25",7.3915,7.4821,7.2432,7.2596,555700.0],["2023-07-26",7.2761,7.5151,7.2761,7.3997,733100.0],["2023-07-27",7.5233,7.6304,7.2679,7.3256,862500.0],["2023-07-28",7.4244,7.6222,7.3997,7.4821,670700.0],["2023-07-31",7.5645,7.8941,7.4986,7.8035,866300.0],["2023-08-01",7.7623,7.7705,7.4574,7.581,687900.0],["2023-08-02",7.5563,7.5563,7.2267,7.3997,913900.0],["2023-08-03",7.3338,7.3668,7.136,7.1937,787700.0],["2023-08-04",7.5398,8.8088,7.3668,8.6522,2053700.0],["2023-08-07",8.6687,8.6687,7.9436,8.1084,1456200.0],["2023-08-08",7.8777,7.9271,7.614,7.8529,1244200.0],["2023-08-09",7.7211,7.7293,7.3173,7.3173,1645200.0],["2023-08-10",7.3256,7.5892,7.2349,7.3503,874300.0],["2023-08-11",7.2761,7.408,7.2761,7.3668,553100.0],["2023-08-14",7.3173,7.3585,6.9795,7.2432,738100.0],["2023-08-15",7.1196,7.1937,6.9877,7.1031,517600.0],["2023-08-16",7.0866,7.1525,6.6993,6.6993,573000.0],["2023-08-17",6.724,6.9465,6.6828,6.9053,734700.0],["2023-08-18",6.8229,6.9959,6.6416,6.6746,684100.0],["2023-08-21",6.6499,6.757,6.6087,6.724,688900.0],["2023-08-22",6.757,6.8311,6.551,6.5592,470400.0],["2023-08-23",6.5757,6.6581,6.5015,6.551,684400.0],["2023-08-24",6.5015,6.7075,6.4933,6.6828,616900.0],["2023-08-25",6.7158,6.7817,6.4851,6.4933,626800.0],["2023-08-28",6.5427,6.757,6.5427,6.6334,508600.0],["2023-08-29",6.6746,6.8888,6.6251,6.8229,597000.0],["2023-08-30",6.7982,6.8394,6.7075,6.7652,429500.0],["2023-08-31",6.7652,6.8559,6.6004,6.6416,591800.0],["2023-09-01",6.6416,6.6746,5.8258,6.4356,1971300.0],["2023-09-05",6.2955,6.3532,5.9824,5.9824,1027900.0],["2023-09-06",5.9577,6.0648,5.8094,5.8588,815800.0],["2023-09-07",5.8506,5.8918,5.5374,5.6446,1526500.0],["2023-09-08",5.7352,5.8341,5.661,5.8094,888300.0],["2023-09-11",5.8176,6.2378,5.8176,6.073,1864600.0],["2023-09-12",6.1554,6.3532,5.9989,6.3285,1711800.0],["2023-09-13",6.345,6.3862,6.0978,6.1307,890700.0],["2023-09-14",6.239,6.6888,6.2057,6.6388,1181600.0],["2023-09-15",6.6222,6.7138,6.289,6.314,1949500.0],["2023-09-18",6.314,6.3973,6.0641,6.1474,1434600.0],["2023-09-19",6.1724,6.289,6.1057,6.1391,1329100.0],["2023-09-20",6.2557,6.2557,5.9475,5.9558,998500.0],["2023-09-21",5.9308,6.1474,5.8892,6.0474,903300.0],["2023-09-22",6.1474,6.2807,5.8892,5.9141,1393700.0],["2023-09-25",5.8808,5.9641,5.7226,5.7476,1053800.0],["2023-09-26",5.7059,5.8309,5.581,5.6226,1039700.0],["2023-09-27",5.6393,5.8225,5.5643,5.6059,1661300.0],["2023-09-28",5.6476,5.9142,5.6476,5.8309,787200.0],["2023-09-29",5.8808,5.9558,5.6976,5.7642,1241000.0],["2023-10-02",5.7725,5.7892,5.531,5.6059,1026400.0],["2023-10-03",5.556,5.556,5.2561,5.2894,1616200.0],["2023-10-04",5.2894,5.3644,5.1478,5.2144,996900.0],["2023-10-05",5.2394,5.2644,5.1062,5.1561,1510700.0],["2023-10-06",5.0978,5.2644,5.0229,5.2394,951200.0],["2023-10-09",5.1395,5.3394,5.1062,5.1561,2113900.0],["2023-10-10",5.2394,5.2977,5.1728,5.2228,2929900.0],["2023-10-11",5.2478,5.3644,5.1811,5.2478,1456600.0],["2023-10-12",5.2478,5.3227,4.9812,5.0312,1143400.0],["2023-10-13",4.9979,5.0978,4.9979,5.0645,1003600.0],["2023-10-16",5.1395,5.5476,5.1145,5.4727,1954600.0],["2023-10-17",5.4727,5.7226,5.4643,5.6309,989600.0],["2023-10-18",5.506,5.5726,5.431,5.4727,668100.0],["2023-10-19",5.4893,5.6143,5.4477,5.4727,1075000.0],["2023-10-20",5.4477,5.5227,5.2894,5.3394,933600.0],["2023-10-23",5.2894,5.4477,5.1728,5.2561,1010400.0],["2023-10-24",5.2977,5.431,5.1978,5.2644,1085800.0],["2023-10-25",5.2228,5.2478,5.0895,5.0978,872200.0],["2023-10-26",5.0812,5.1895,4.9729,5.1645,928400.0],["2023-10-27",5.2061,5.2478,5.0312,5.0562,807300.0],["2023-10-30",5.1478,5.3477,5.1312,5.2977,824400.0],["2023-10-31",5.2977,5.4394,5.2728,5.431,1064100.0],["2023-11-01",5.4643,5.4643,5.1728,5.2311,688500.0],["2023-11-02",5.3394,5.9475,5.3394,5.9141,1194000.0],["2023-11-03",6.0974,6.5889,6.0974,6.4722,1396700.0],["2023-11-06",6.4389,6.4389,6.2057,6.289,1081700.0],["2023-11-07",6.2723,6.3723,6.1057,6.1974,807100.0],["2023-11-08",5.581,6.0224,5.431,5.7226,1440000.0],["2023-11-09",5.7309,6.2973,5.7309,6.0724,1606400.0],["2023-11-10",6.1224,6.2473,5.9808,6.1224,880400.0],["2023-11-13",6.0474,6.0807,5.8142,5.8975,827100.0],["2023-11-14",6.2973,6.5472,6.2224,6.3723,1462400.0],["2023-11-15",6.4223,6.6805,6.4056,6.5805,874600.0],["2023-11-16",6.5056,6.5056,6.1807,6.4056,2257600.0],["2023-11-17",6.4972,6.7471,6.3973,6.7055,2110700.0],["2023-11-20",6.6805,6.9221,6.5722,6.8721,1244600.0],["2023-11-21",6.7721,6.7721,6.6472,6.6888,1182200.0],["2023-11-22",6.7471,6.8637,6.6388,6.7305,682600.0],["2023-11-24",6.6972,6.7804,6.6555,6.6888,249200.0],["2023-11-27",6.6222,6.6555,6.4722,6.4806,1589600.0],["2023-11-28",6.4306,6.4722,6.2057,6.314,1143900.0],["2023-11-29",6.4389,6.5805,6.339,6.4722,695200.0],["2023-11-30",6.5139,6.5722,6.364,6.4389,2104300.0],["2023-12-01",6.4473,6.9304,6.4139,6.8304,1365900.0],["2023-12-04",6.7804,6.997,6.7804,6.8471,752900.0],["2023-12-05",6.8138,6.8721,6.5389,6.5889,1221100.0],["2023-12-06",6.6555,6.8221,6.4806,6.5306,723700.0],["2023-12-07",6.5722,6.6722,6.5222,6.5555,1127900.0],["2023-12-08",6.5639,7.147,6.4556,7.1136,1723700.0],["2023-12-11",7.072,7.1636,6.7721,6.7971,2075100.0],["2023-12-12",6.8304,6.8304,6.5889,6.5972,675600.0],["2023-12-13",6.5722,7.072,6.4972,7.0553,1165600.0],["2023-12-14",7.3076,7.7028,7.3076,7.4842,1169900.0],["2023-12-15",7.5431,7.5599,7.2151,7.3665,1579300.0],["2023-12-18",7.3917,7.5599,7.2403,7.2656,877900.0],["2023-12-19",7.4001,7.5347,7.316,7.459,2666800.0],["2023-12-20",7.4253,7.5178,7.1647,7.1731,1277000.0],["2023-12-21",7.2572,7.4337,7.1647,7.4169,614200.0],["2023-12-22",7.4506,7.5347,7.2319,7.3328,475900.0],["2023-12-26",7.3244,7.5347,7.2403,7.4674,431800.0],["2023-12-27",7.501,7.5599,7.4085,7.501,410200.0],["2023-12-28",7.4169,7.7617,7.4169,7.7533,526800.0],["2023-12-29",7.7028,7.7028,7.4169,7.5347,642100.0],["2024-01-02",7.4337,7.8963,7.2487,7.6776,888200.0],["2024-01-03",7.5347,7.5515,7.3497,7.4337,819500.0],["2024-01-04",7.5094,7.5515,7.4085,7.459,621400.0],["2024-01-05",7.3833,7.7365,7.3497,7.5178,896300.0],["2024-01-08",7.4926,7.8542,7.4422,7.8458,560100.0],["2024-01-09",7.686,7.7701,7.644,7.7028,566900.0],["2024-01-10",7.7028,7.8374,7.6692,7.7953,477300.0],["2024-01-11",7.7281,7.7617,7.4842,7.7533,783000.0],["2024-01-12",7.8458,8.014,7.7197,7.7197,488700.0],["2024-01-16",7.6103,7.6103,7.4001,7.4506,577300.0],["2024-01-17",7.2656,7.5851,7.1647,7.5851,655400.0],["2024-01-18",7.6356,7.6524,7.2067,7.3328,608300.0],["2024-01-19",7.3497,7.5262,7.1815,7.501,581900.0],["2024-01-22",7.644,7.9131,7.6187,7.8878,706100.0],["2024-01-23",7.9803,8.1233,7.8963,7.9551,752000.0],["2024-01-24",8.1401,8.1906,7.7701,7.7785,703700.0],["2024-01-25",7.9467,8.384,7.9047,8.384,681500.0],["2024-01-26",8.4092,8.4681,8.2831,8.3419,658400.0],["2024-01-29",8.2915,8.2915,7.9719,8.1822,692600.0],["2024-01-30",8.0813,8.2494,8.0392,8.1485,617700.0],["2024-01-31",8.0728,8.3672,8.0224,8.0308,904100.0],["2024-02-01",8.0392,8.2326,7.8963,8.1065,1101000.0],["2024-02-02",7.9888,8.1233,7.829,7.8458,764900.0],["2024-02-05",7.686,7.7365,7.2572,7.4337,1234600.0],["2024-02-06",7.4085,7.6019,7.2908,7.3833,675000.0],["2024-02-07",7.3665,7.3665,6.0967,6.2733,2522100.0],["2024-02-08",6.2985,6.6685,6.2565,6.5003,1160600.0],["2024-02-09",6.5171,6.761,6.4751,6.7526,1065100.0],["2024-02-12",6.8535,7.3076,6.8283,7.1731,2065700.0],["2024-02-13",6.7862,6.904,6.6181,6.6685,928100.0],["2024-02-14",6.761,6.9292,6.6517,6.8115,791800.0],["2024-02-15",6.8787,7.2824,6.8787,7.2824,1835700.0],["2024-02-16",7.1058,7.1731,6.9712,6.9881,903100.0],["2024-02-20",6.7862,6.8535,6.7021,6.8031,668600.0],["2024-02-21",6.6853,6.8619,6.5256,6.6265,1022500.0],["2024-02-22",6.5928,6.7694,6.5003,6.6853,2051100.0],["2024-02-23",6.1219,6.2228,5.0203,5.1633,4410400.0],["2024-02-26",5.2137,5.4408,4.953,5.0203,2396700.0],["2024-02-27",4.9194,5.1969,4.768,4.768,2357900.0],["2024-02-28",4.7344,4.8605,4.5746,4.7596,1823000.0],["2024-02-29",4.8773,5.1548,4.8521,4.911,1323800.0],["2024-03-01",4.9362,4.9446,4.6923,4.8101,1162600.0],["2024-03-04",4.7848,4.8269,4.6419,4.726,1428200.0],["2024-03-05",4.6587,4.8017,4.6335,4.7176,1110100.0],["2024-03-06",4.7933,4.8858,4.726,4.7764,1211500.0],["2024-03-07",4.8269,4.911,4.768,4.8605,781600.0],["2024-03-08",4.9362,5.0708,4.9026,4.9362,934400.0],["2024-03-11",4.9026,5.0371,4.8858,4.9446,717500.0],["2024-03-12",4.9446,4.9698,4.8353,4.953,1356600.0],["2024-03-13",4.953,5.1464,4.953,5.0539,1647700.0],["2024-03-14",5.0198,5.088,4.8835,4.9858,3737800.0],["2024-03-15",4.9602,5.0966,4.8409,4.9261,2242400.0],["2024-03-18",4.9176,4.9517,4.7642,4.8238,820200.0],["2024-03-19",4.7897,4.9602,4.7642,4.875,865000.0],["2024-03-20",4.8409,5.0539,4.7983,5.0028,958600.0],["2024-03-21",5.0454,5.1221,5.0113,5.088,1077900.0],["2024-03-22",5.0454,5.088,4.8664,4.8664,2707300.0],["2024-03-25",5.0113,5.1818,4.9602,5.1562,1190400.0],["2024-03-26",5.2073,5.2414,5.088,5.1306,998100.0],["2024-03-27",5.1903,5.3096,5.1477,5.3011,1791700.0],["2024-03-28",5.3011,5.4034,5.284,5.3863,1298500.0],["2024-04-01",5.4204,5.4204,5.1306,5.1306,859500.0],["2024-04-02",5.284,5.3437,5.0966,5.1306,1093100.0],["2024-04-03",5.1136,5.3693,5.0539,5.3437,1095700.0],["2024-04-04",5.3693,5.446,5.1818,5.2073,778600.0],["2024-04-05",5.1818,5.2414,5.0454,5.088,835300.0],["2024-04-08",5.1306,5.1306,4.9687,4.9687,1864800.0],["2024-04-09",4.9772,5.0625,4.9346,5.0539,707500.0],["2024-04-10",4.8579,4.9091,4.7301,4.8238,1039200.0],["2024-04-11",4.8238,4.9005,4.7727,4.8409,741500.0],["2024-04-12",4.7897,4.8238,4.7301,4.7386,903400.0],["2024-04-15",4.7386,4.9772,4.713,4.8238,940000.0],["2024-04-16",4.7642,4.7812,4.7045,4.713,762400.0],["2024-04-17",4.7642,4.8579,4.7216,4.8153,1319400.0],["2024-04-18",4.8238,4.9346,4.7642,4.9346,907000.0],["2024-04-19",4.9005,5.0625,4.875,5.0454,856900.0],["2024-04-22",5.0795,5.1051,5.0028,5.0028,737800.0],["2024-04-23",5.0113,5.2329,4.9858,5.0454,783100.0],["2024-04-24",5.0198,5.1647,5.0113,5.1306,903400.0],["2024-04-25",5.0369,5.1051,4.9091,4.9176,739400.0],["2024-04-26",4.9005,4.9687,4.7642,4.7812,888600.0],["2024-04-29",4.8494,5.0369,4.8494,5.0028,1175700.0],["2024-04-30",4.9431,4.9772,4.8238,4.9005,886500.0],["2024-05-01",4.9261,5.25,4.9261,5.1136,873900.0],["2024-05-02",5.2329,5.5056,5.2329,5.4886,887400.0],["2024-05-03",5.5994,5.6931,5.4886,5.5227,805000.0],["2024-05-06",5.5909,5.7187,5.5909,5.6761,840000.0],["2024-05-07",5.9403,6.3153,5.7017,5.7102,1694500.0],["2024-05-08",5.7187,5.7869,5.3693,5.7443,1219600.0],["2024-05-09",5.8039,6.1107,5.8039,6.0767,1439700.0],["2024-05-10",6.0511,6.0596,5.8039,5.8465,758700.0],["2024-05-13",5.9573,6.1193,5.9147,5.9147,1012000.0],["2024-05-14",6.0767,6.2045,5.9573,5.9659,874400.0],["2024-05-15",6.0767,6.0767,5.5994,5.659,1163600.0],["2024-05-16",5.6676,5.6846,5.5568,5.6676,708900.0],["2024-05-17",5.6676,5.6761,5.5653,5.5909,655900.0],["2024-05-20",5.6335,5.659,5.1647,5.284,1349500.0],["2024-05-21",5.25,5.3437,5.0454,5.088,825000.0],["2024-05-22",5.0369,5.1477,4.9858,5.1051,1157300.0],["2024-05-23",5.0966,5.1306,4.7897,4.8494,1923700.0],["2024-05-24",4.8835,4.9176,4.7471,4.8068,2106900.0],["2024-05-28",4.875,4.9687,4.7812,4.8153,1197700.0],["2024-05-29",4.7727,4.7897,4.6704,4.7045,1209800.0],["2024-05-30",4.7386,5.2073,4.6875,5.1306,1609000.0],["2024-05-31",5.1647,5.4801,5.1647,5.3181,1232100.0],["2024-06-03",5.4204,5.4886,5.3352,5.4204,1508600.0],["2024-06-04",5.3352,5.4034,5.1051,5.1477,834900.0],["2024-06-05",5.1562,5.1733,4.9772,5.0113,973200.0],["2024-06-06",4.9517,4.9772,4.7897,4.8409,792700.0],["2024-06-07",4.8409,4.9261,4.6875,4.7045,1494000.0],["2024-06-10",4.6619,4.7727,4.5341,4.696,989400.0],["2024-06-11",4.6193,4.7216,4.6108,4.6363,757600.0],["2024-06-12",4.8323,4.8664,4.5,4.5085,986700.0],["2024-06-13",4.4829,4.517,4.2869,4.4233,1893900.0],["2024-06-14",4.328,4.4146,4.2155,4.2588,1030300.0],["2024-06-17",4.2155,4.2761,4.1116,4.2501,1011100.0],["2024-06-18",4.2328,4.354,4.1549,4.1809,944600.0],["2024-06-20",4.1722,4.328,4.1203,4.2761,1037100.0],["2024-06-21",4.2675,4.3367,4.2242,4.2415,2741100.0],["2024-06-24",4.2761,4.354,4.1895,4.2848,962400.0],["2024-06-25",4.2761,4.3194,4.1809,4.2328,912200.0],["2024-06-26",4.1809,4.2761,4.0857,4.2675,1176400.0],["2024-06-27",4.2848,4.328,4.1722,4.328,1082800.0],["2024-06-28",4.3713,4.5964,4.3713,4.5012,4188400.0],["2024-07-01",4.5012,4.5531,4.4146,4.4839,967800.0],["2024-07-02",4.5012,4.5012,4.2848,4.3886,649600.0],["2024-07-03",4.3886,4.5098,4.38,4.4406,1256700.0],["2024-07-05",4.4146,4.4146,4.2155,4.2588,1132500.0],["2024-07-08",4.2934,4.3194,3.9558,3.9818,1761800.0],["2024-07-09",3.9472,3.9731,3.8,3.9472,1999200.0],["2024-07-10",3.9905,4.3367,3.9385,4.3194,1594200.0],["2024-07-11",4.4406,4.5012,4.3367,4.4233,2714300.0],["2024-07-12",4.5012,4.5185,4.3194,4.4579,1648700.0],["2024-07-15",4.4839,4.5098,4.3713,4.4233,2099400.0],["2024-07-16",4.4752,4.7868,4.4752,4.7868,3982900.0],["2024-07-17",4.7176,4.934,4.7176,4.8907,3160400.0],["2024-07-18",4.8734,5.1937,4.8474,4.9253,1984000.0],["2024-07-19",4.934,5.0378,4.8388,4.8993,1015100.0],["2024-07-22",4.8907,5.2975,4.8907,5.2023,1962500.0],["2024-07-23",5.1504,5.3408,5.0811,5.2629,1480000.0],["2024-07-24",5.2716,5.4014,5.1937,5.2716,1297900.0],["2024-07-25",5.3148,5.5399,5.2456,5.4274,1089400.0],["2024-07-26",5.5312,5.6524,5.4793,5.6091,899000.0],["2024-07-29",5.6178,5.7044,5.5053,5.6265,977200.0],["2024-07-30",5.6611,5.7217,5.5139,5.5832,1455800.0],["2024-07-31",5.5745,5.6784,5.4706,5.5659,1616700.0],["2024-08-01",5.5486,5.6265,5.2456,5.2629,1002200.0],["2024-08-02",5.1157,5.185,4.8128,4.8388,1346800.0],["2024-08-05",4.4579,4.6137,4.3713,4.4665,1553700.0],["2024-08-06",4.4579,4.6483,4.3367,4.5618,1464800.0],["2024-08-07",4.7349,4.8041,4.5012,4.5531,1407400.0],["2024-08-08",4.2848,4.3454,3.6182,3.8866,5022100.0],["2024-08-09",3.9212,4.0164,3.6875,3.8,2124100.0],["2024-08-12",3.7827,3.7827,3.5923,3.6702,2606200.0],["2024-08-13",3.6615,3.7135,3.5923,3.6615,2858800.0],["2024-08-14",3.7048,3.7567,3.6182,3.7048,1730900.0],["2024-08-15",3.8087,3.9039,3.7394,3.7827,2174500.0],["2024-08-16",3.7741,4.051,3.7741,4.0424,1499700.0],["2024-08-19",4.051,4.3021,4.051,4.2934,1267600.0],["2024-08-20",4.2069,4.3021,4.1549,4.1549,899300.0],["2024-08-21",4.1549,4.2328,4.077,4.1895,1209300.0],["2024-08-22",4.1895,4.3194,4.1376,4.2155,1742600.0],["2024-08-23",4.2675,4.5444,4.2501,4.5098,1441100.0],["2024-08-26",4.5877,4.6137,4.5185,4.5358,1067200.0],["2024-08-27",4.5358,4.5704,4.4406,4.5012,1145400.0],["2024-08-28",4.4665,4.5012,4.3713,4.4492,1383000.0],["2024-08-29",4.5271,4.5704,4.38,4.4319,957500.0],["2024-08-30",4.4146,4.4752,4.354,4.4146,1036500.0],["2024-09-03",4.3454,4.4319,4.2848,4.3021,860300.0],["2024-09-04",4.2848,4.38,4.2069,4.2069,1324700.0],["2024-09-05",4.2415,4.2588,3.9991,4.0078,1078900.0],["2024-09-06",3.9905,4.051,3.8779,3.9731,942300.0],["2024-09-09",3.9645,4.1463,3.9126,4.0424,968200.0],["2024-09-10",4.0337,4.0857,3.852,3.9299,639700.0],["2024-09-11",3.8952,3.9039,3.6529,3.8433,1218400.0],["2024-09-12",3.8779,3.9731,3.8,3.9731,763500.0],["2024-09-13",4.0348,4.396,4.0172,4.3872,1429700.0],["2024-09-16",4.4048,4.4841,4.2815,4.3079,892800.0],["2024-09-17",4.3431,4.5282,4.3167,4.4929,1331800.0],["2024-09-18",4.5193,4.7396,4.4665,4.5193,1182200.0],["2024-09-19",4.6603,4.7043,4.537,4.5898,1674600.0],["2024-09-20",4.5722,4.6162,4.396,4.4312,3705100.0],["2024-09-23",4.5017,4.5017,4.3255,4.3872,1029400.0],["2024-09-24",4.3784,4.537,4.3784,4.5105,768100.0],["2024-09-25",4.4841,4.5017,4.3431,4.3608,816100.0],["2024-09-26",4.4753,4.5458,4.4312,4.4929,657000.0],["2024-09-27",4.5634,4.8189,4.4929,4.6779,1408700.0],["2024-09-30",4.7132,4.7836,4.6339,4.722,1019400.0],["2024-10-01",4.6867,4.8541,4.6339,4.7484,1211100.0],["2024-10-02",4.7484,4.7484,4.6691,4.722,809500.0],["2024-10-03",4.7308,4.7836,4.6691,4.7043,669600.0],["2024-10-04",4.7836,4.8365,4.7484,4.7924,651600.0],["2024-10-07",4.7924,4.7924,4.6339,4.7043,650300.0],["2024-10-08",4.6867,4.6867,4.4753,4.6074,790400.0],["2024-10-09",4.5634,4.7836,4.5282,4.7308,726800.0],["2024-10-10",4.722,4.7836,4.6515,4.7132,1096200.0],["2024-10-11",4.7396,5.0039,4.6955,4.9334,1629500.0],["2024-10-14",4.9246,5.0391,4.8629,4.9951,729900.0],["2024-10-15",4.9863,5.1272,4.9863,5.0479,593000.0],["2024-10-16",5.1096,5.2682,5.1096,5.1977,710400.0],["2024-10-17",5.1889,5.2241,5.1184,5.2153,491900.0],["2024-10-18",5.2505,5.2505,5.1536,5.1624,524400.0],["2024-10-21",5.1624,5.2065,4.9334,4.9334,868000.0],["2024-10-22",4.9158,4.9598,4.7748,4.8101,764800.0],["2024-10-23",4.7836,4.8365,4.7043,4.7924,518100.0],["2024-10-24",4.8101,4.9158,4.7836,4.8893,897300.0],["2024-10-25",4.951,5.0303,4.8629,4.8717,542300.0],["2024-10-28",4.9158,5.0655,4.9158,4.9686,541900.0],["2024-10-29",4.9246,5.0479,4.8629,5.0391,891700.0],["2024-10-30",5.0303,5.2417,5.0127,5.1272,839000.0],["2024-10-31",5.1624,5.2065,5.0039,5.0303,639200.0],["2024-11-01",5.092,5.1713,5.0039,5.1008,848900.0],["2024-11-04",5.1096,5.2241,5.0832,5.092,804200.0],["2024-11-05",5.0479,5.1713,5.0039,5.0303,901000.0],["2024-11-06",5.3122,5.4267,5.2329,5.2417,1895800.0],["2024-11-07",5.2417,5.3651,5.092,5.1008,1405600.0],["2024-11-08",4.1581,4.1581,3.4798,3.7705,7068800.0],["2024-11-11",3.8146,4.0612,3.7617,3.9731,2990700.0],["2024-11-12",3.9203,3.982,3.6912,3.8674,2493100.0],["2024-11-13",3.9027,4.0084,3.7705,3.8762,1580400.0],["2024-11-14",3.8762,4.2374,3.8762,4.2198,1694700.0],["2024-11-15",4.2639,4.352,4.1317,4.1317,1173100.0],["2024-11-18",4.1405,4.1581,3.9115,3.9115,880500.0],["2024-11-19",3.8234,3.885,3.7793,3.8322,855400.0],["2024-11-20",3.797,3.8939,3.6824,3.7089,1559400.0],["2024-11-21",3.797,3.8939,3.7353,3.841,2348600.0],["2024-11-22",3.8674,3.9731,3.841,3.8498,1525300.0],["2024-11-25",3.8674,3.9643,3.7529,3.841,1398600.0],["2024-11-26",3.841,3.885,3.6472,3.7529,1353600.0],["2024-11-27",3.797,3.8586,3.7529,3.797,793000.0],["2024-11-29",3.8146,3.885,3.7353,3.7617,386900.0],["2024-12-02",3.7793,3.9027,3.6648,3.8498,1353800.0],["2024-12-03",3.841,3.9467,3.8058,3.8234,1311600.0],["2024-12-04",3.7793,3.841,3.7441,3.8234,740600.0],["2024-12-05",3.8234,3.8322,3.6648,3.6648,954500.0],["2024-12-06",3.7089,3.7089,3.4974,3.6119,1140000.0],["2024-12-09",3.6119,3.6824,3.5767,3.6208,714800.0],["2024-12-10",3.6384,3.8674,3.6119,3.8498,1218700.0],["2024-12-11",3.885,3.9203,3.515,3.515,1491800.0],["2024-12-12",3.4974,3.6472,3.4358,3.4358,1105900.0],["2024-12-13",3.4358,3.4897,3.2829,3.3458,1450200.0],["2024-12-16",3.3188,3.4268,3.1479,3.1569,1933600.0],["2024-12-17",3.13,3.139,2.9411,2.9591,2563400.0],["2024-12-18",2.986,3.094,2.8601,2.9411,2487700.0],["2024-12-19",2.8781,2.9591,2.6713,2.7072,2164000.0],["2024-12-20",2.6713,2.8152,2.6623,2.6892,3903700.0],["2024-12-23",2.6982,2.7972,2.6892,2.7522,2082400.0],["2024-12-24",2.7522,2.7792,2.6173,2.7252,737700.0],["2024-12-26",2.6982,2.8242,2.6802,2.8062,1271800.0],["2024-12-27",2.7972,2.8421,2.6443,2.7072,1330700.0],["2024-12-30",2.6892,2.7162,2.6353,2.6713,1462000.0],["2024-12-31",2.7162,2.8511,2.6892,2.8332,2658100.0],["2025-01-02",2.8601,3.022,2.8332,3.013,1086100.0],["2025-01-03",3.067,3.1479,2.8871,3.094,1834900.0],["2025-01-06",3.094,3.4088,3.094,3.3368,1506900.0],["2025-01-07",3.3638,3.3998,3.2199,3.2919,1487700.0],["2025-01-08",3.2379,3.2649,3.121,3.1839,801900.0],["2025-01-10",3.13,3.1479,2.9861,3.049,1029300.0],["2025-01-13",3.022,3.067,2.9141,2.9411,1161900.0],["2025-01-14",2.9771,3.04,2.9141,2.9771,1068300.0],["2025-01-15",3.103,3.13,2.9861,3.049,837500.0],["2025-01-16",3.022,3.058,2.8871,2.8871,677700.0],["2025-01-17",2.9141,3.013,2.8781,2.9861,806200.0],["2025-01-21",3.013,3.031,2.9051,2.9501,799300.0],["2025-01-22",2.9501,3.1569,2.8871,3.094,1137900.0],["2025-01-23",3.085,3.2109,3.058,3.1839,1045100.0],["2025-01-24",3.1839,3.4627,3.1659,3.3548,1495800.0],["2025-01-27",3.3548,3.4537,3.2829,3.3728,1083000.0],["2025-01-28",3.3998,3.4268,3.2019,3.2199,1329500.0],["2025-01-29",3.2289,3.2739,3.076,3.1479,1255200.0],["2025-01-30",3.1839,3.3998,3.13,3.3278,1407400.0],["2025-01-31",3.3278,3.4268,3.2919,3.3638,1026900.0],["2025-02-03",3.2829,3.4537,3.1929,3.3278,869700.0],["2025-02-04",3.3188,3.6426,3.3008,3.6336,1901600.0],["2025-02-05",3.6336,3.7955,3.5257,3.7865,812400.0],["2025-02-06",3.7775,3.8045,3.6426,3.6696,1365400.0],["2025-02-07",3.6966,3.6966,3.5347,3.5347,1486700.0],["2025-02-10",3.5707,3.7506,3.5437,3.6426,898900.0],["2025-02-11",3.6066,3.8855,3.6066,3.8405,1543900.0],["2025-02-12",3.7775,3.7865,3.5257,3.5347,1010200.0],["2025-02-13",3.5257,3.5617,3.4178,3.4627,1069400.0],["2025-02-14",3.4987,3.6426,3.4987,3.5437,1065800.0],["2025-02-18",3.5797,3.5887,3.4088,3.5437,1093900.0],["2025-02-19",3.5527,3.7326,3.5257,3.6876,1726800.0],["2025-02-20",3.6606,3.7056,3.5887,3.5977,1462800.0],["2025-02-21",3.6786,3.6876,3.4178,3.4178,1368400.0],["2025-02-24",3.4717,3.7506,3.4448,3.6606,2581300.0],["2025-02-25",3.6876,3.7056,3.5077,3.6246,1301000.0],["2025-02-26",3.6426,3.6426,3.4268,3.4807,1242800.0],["2025-02-27",3.6786,3.8855,3.4268,3.4987,2844900.0],["2025-02-28",3.4627,3.5347,3.3098,3.3818,4252500.0],["2025-03-03",3.5077,3.6156,3.3008,3.3188,1960400.0],["2025-03-04",3.2649,3.3008,3.1749,3.1839,1486900.0],["2025-03-05",3.2109,3.2649,3.058,3.139,1435000.0],["2025-03-06",3.103,3.3098,3.103,3.2559,1111900.0],["2025-03-07",3.2469,3.4717,3.1569,3.3638,1879100.0],["2025-03-10",3.3188,3.5167,3.3098,3.4178,1590900.0],["2025-03-11",3.4268,3.5257,3.3458,3.4807,1798000.0],["2025-03-12",3.5257,3.6966,3.4897,3.6966,1781700.0],["2025-03-13",3.6606,4.0294,3.6606,3.7865,2763600.0],["2025-03-14",3.8599,4.0157,3.8415,3.9791,1709200.0],["2025-03-17",4.0157,4.3275,3.9882,4.2816,2011900.0],["2025-03-18",4.3091,4.575,4.2633,4.52,2001300.0],["2025-03-19",4.4925,4.7309,4.4742,4.6942,2181600.0],["2025-03-20",4.6575,4.8501,4.6025,4.7584,2534100.0],["2025-03-21",4.7125,4.7584,4.5567,4.5567,5312500.0],["2025-03-24",4.5842,4.63,4.3275,4.4191,1999900.0],["2025-03-25",4.4466,4.5383,4.3275,4.41,1279400.0],["2025-03-26",4.4375,4.4833,4.2633,4.3,1166200.0],["2025-03-27",4.2816,4.3091,4.0341,4.0432,1389800.0],["2025-03-28",4.0341,4.0616,3.8415,3.9516,1704600.0],["2025-03-31",3.869,4.0249,3.8232,3.9607,1286400.0],["2025-04-01",3.9424,4.0799,3.7774,3.9607,1583200.0],["2025-04-02",3.8965,4.0341,3.8232,3.9974,1283700.0],["2025-04-03",3.7315,3.8049,3.5848,3.5848,1469000.0],["2025-04-04",3.4748,3.5023,3.2273,3.3373,1826200.0],["2025-04-07",3.2089,3.429,3.0347,3.1814,2587200.0],["2025-04-08",3.3464,3.3556,3.0164,3.0806,1905300.0],["2025-04-09",3.0164,3.4381,2.943,3.3831,2293700.0],["2025-04-10",3.3098,3.3098,3.0347,3.0897,1344300.0],["2025-04-11",3.0989,3.0989,2.9705,3.0714,1066800.0],["2025-04-14",3.1356,3.1631,3.0439,3.0806,980400.0],["2025-04-15",3.0897,3.1814,3.0714,3.0714,1036300.0],["2025-04-16",3.0897,3.1631,3.0072,3.0622,870800.0],["2025-04-17",3.0714,3.1172,3.0347,3.0622,665800.0],["2025-04-21",3.0439,3.0531,2.8697,2.9339,1090500.0],["2025-04-22",2.9797,3.0347,2.9522,2.9889,1043500.0],["2025-04-23",3.0714,3.1998,3.0164,3.0439,1321000.0],["2025-04-24",3.0347,3.1264,2.9797,3.1172,870400.0],["2025-04-25",3.1081,3.1539,3.0531,3.1081,736400.0],["2025-04-28",3.0989,3.1998,3.0622,3.1447,831500.0],["2025-04-29",3.1447,3.1998,3.0989,3.1814,941600.0],["2025-04-30",3.1539,3.1539,2.9797,3.0714,1202400.0],["2025-05-01",3.0806,3.1447,2.9981,3.0622,1488800.0],["2025-05-02",3.1631,3.429,3.1631,3.4015,1749100.0],["2025-05-05",3.3648,3.6857,3.2914,3.6215,3085600.0],["2025-05-06",3.5573,3.6123,3.4015,3.5206,2226000.0],["2025-05-07",3.539,3.5757,3.3831,3.4106,1300400.0],["2025-05-08",3.7223,4.1991,3.6307,3.9882,3077800.0],["2025-05-09",3.9882,4.0524,3.814,3.8782,1575800.0],["2025-05-12",4.0341,4.3641,4.0157,4.2541,2060700.0],["2025-05-13",4.2633,4.3733,4.1533,4.1716,1874300.0],["2025-05-14",4.0799,4.1349,3.8324,3.8507,1558000.0],["2025-05-15",3.8415,3.8599,3.7132,3.7682,1228200.0],["2025-05-16",3.7499,3.7865,3.6398,3.704,1151600.0],["2025-05-19",3.6215,3.6857,3.5665,3.6123,853300.0],["2025-05-20",3.6398,3.7132,3.6307,3.6948,622200.0],["2025-05-21",3.6215,3.6765,3.4931,3.5115,825000.0],["2025-05-22",3.5848,3.5848,3.4473,3.4565,806100.0],["2025-05-23",3.4198,3.594,3.3923,3.5757,1927400.0],["2025-05-27",3.6307,3.7682,3.484,3.7407,1865500.0],["2025-05-28",3.759,3.7682,3.6857,3.7682,874300.0],["2025-05-29",3.7865,3.8324,3.649,3.6765,907100.0],["2025-05-30",3.6307,3.6673,3.5482,3.6398,1288800.0],["2025-06-02",3.6215,3.6307,3.5298,3.539,790200.0],["2025-06-03",3.5298,3.6673,3.4656,3.6582,852900.0],["2025-06-04",3.6857,3.6857,3.3648,3.374,1113600.0],["2025-06-05",3.429,3.4381,3.3189,3.3373,837100.0],["2025-06-06",3.4198,3.5023,3.3831,3.4931,990600.0],["2025-06-09",3.5482,3.7223,3.539,3.6307,1202300.0],["2025-06-10",3.649,3.7682,3.6123,3.7132,995700.0],["2025-06-11",3.7407,3.869,3.6948,3.7223,1794500.0],["2025-06-12",3.7132,3.7407,3.5848,3.5848,1051000.0],["2025-06-13",3.5567,3.641,3.5287,3.5848,947300.0],["2025-06-16",3.6035,3.8563,3.5661,3.8282,1374500.0],["2025-06-17",3.8188,3.8282,3.7065,3.7159,1086200.0],["2025-06-18",3.7159,3.9967,3.6784,3.8656,1496900.0],["2025-06-20",3.9124,4.0528,3.8843,4.006,3808400.0],["2025-06-23",3.9592,4.2494,3.9405,4.0435,1796400.0],["2025-06-24",4.0715,4.2868,4.0341,4.2868,1431000.0],["2025-06-25",4.2775,4.2775,4.1464,4.2307,1246000.0],["2025-06-26",4.2775,4.3711,4.2587,4.2587,787100.0],["2025-06-27",4.2775,4.2962,4.1558,4.2213,1108200.0],["2025-06-30",4.2494,4.3243,4.1932,4.24,1013900.0],["2025-07-01",4.2307,4.4272,4.2026,4.343,960300.0],["2025-07-02",4.3336,4.605,4.3336,4.5582,1369100.0],["2025-07-03",4.605,4.6612,4.5395,4.605,533000.0],["2025-07-07",4.5208,4.6144,4.3991,4.4272,1737200.0],["2025-07-08",4.5582,4.9514,4.4553,4.8858,3223700.0],["2025-07-09",4.9139,5.3351,4.8952,5.2415,3633900.0],["2025-07-10",5.2509,5.3258,5.0918,5.2602,1595500.0],["2025-07-11",5.1105,5.1947,4.942,5.0169,1838700.0],["2025-07-14",5.0262,5.2977,4.9794,5.2696,1489500.0],["2025-07-15",5.307,5.3164,5.0169,5.0169,1473500.0],["2025-07-16",5.0824,5.1011,4.8297,4.8297,1232400.0],["2025-07-17",4.8297,4.9139,4.7642,4.8297,1408500.0],["2025-07-18",4.8578,4.8765,4.6986,4.7642,1466100.0],["2025-07-21",4.8297,4.839,4.4553,4.6331,2339400.0],["2025-07-22",4.6331,4.708,4.577,4.605,1116600.0],["2025-07-23",4.6706,4.9794,4.6238,4.9701,1371100.0],["2025-07-24",4.9139,5.0543,4.811,4.811,1314200.0],["2025-07-25",4.7922,4.811,4.6331,4.6518,898000.0],["2025-07-28",4.6425,4.6612,4.4927,4.5582,815300.0],["2025-07-29",4.577,4.6425,4.3243,4.3804,1660800.0],["2025-07-30",4.4085,4.5676,4.3336,4.4272,1269800.0],["2025-07-31",4.3711,4.474,4.1464,4.2213,1446500.0],["2025-08-01",4.1651,4.2587,4.0341,4.1745,1412100.0],["2025-08-04",4.2119,4.2307,4.109,4.2026,1237600.0],["2025-08-05",4.2307,4.2962,4.1371,4.2587,1209000.0],["2025-08-06",4.3055,4.3243,4.109,4.1371,859300.0],["2025-08-07",4.1651,4.1651,3.8656,3.875,1708300.0],["2025-08-08",3.5474,4.0341,3.2759,3.8656,3057000.0],["2025-08-11",4.0996,4.8297,4.0715,4.7361,3853500.0],["2025-08-12",4.8016,5.4474,4.7642,5.3819,4082600.0],["2025-08-13",5.3819,5.5317,5.2602,5.5036,2392800.0],["2025-08-14",5.3913,5.7002,5.3445,5.6159,2174200.0],["2025-08-15",5.6627,5.747,5.4942,5.5036,2487800.0],["2025-08-18",5.4474,5.4755,5.3351,5.4194,1465200.0],["2025-08-19",5.4381,5.6159,5.2977,5.3538,1089300.0],["2025-08-20",5.2883,5.4568,5.2602,5.3913,1000000.0],["2025-08-21",5.41,5.5317,5.2883,5.4942,1056200.0],["2025-08-22",5.5598,5.7095,5.513,5.6814,1089900.0],["2025-08-25",5.6159,5.6908,5.5504,5.6534,866900.0],["2025-08-26",5.6721,5.7002,5.5598,5.6627,1861600.0],["2025-08-27",5.5878,5.9061,5.5691,5.8405,1349400.0],["2025-08-28",5.8499,5.8499,5.6066,5.7002,728600.0],["2025-08-29",5.6721,5.775,5.6159,5.7376,873800.0],["2025-09-02",5.6346,5.7844,5.4662,5.4662,1098100.0],["2025-09-03",5.4474,5.6066,5.4287,5.5972,877700.0],["2025-09-04",5.6066,5.7282,5.541,5.7189,1013000.0],["2025-09-05",5.7002,5.8873,5.6534,5.7282,778200.0],["2025-09-08",5.775,5.8405,5.6534,5.8125,1017000.0],["2025-09-09",5.8125,5.8218,5.4381,5.4755,1289000.0],["2025-09-10",5.4194,5.4287,5.2134,5.307,1354100.0],["2025-09-11",5.3258,5.5036,5.2322,5.4942,1220300.0],["2025-09-12",5.4287,5.5504,5.3258,5.4849,1327600.0],["2025-09-15",5.5228,5.5323,5.2666,5.2951,928400.0],["2025-09-16",5.3046,5.3615,5.2381,5.3141,907700.0],["2025-09-17",5.3141,5.4279,5.2382,5.2476,1095400.0],["2025-09-18",5.3046,5.3425,5.1148,5.2287,1001400.0],["2025-09-19",5.2382,5.3141,5.1433,5.2382,2624900.0],["2025-09-22",5.1812,5.352,5.1812,5.2666,1039300.0],["2025-09-23",5.3236,5.6936,5.3141,5.5513,1720100.0],["2025-09-24",5.5133,5.5608,5.3805,5.4944,1229700.0],["2025-09-25",5.4279,5.6367,5.4279,5.4659,951200.0],["2025-09-26",5.4754,5.5608,5.4184,5.5039,803200.0],["2025-09-29",5.5323,5.5513,5.3141,5.3805,1196800.0],["2025-09-30",5.333,5.6367,5.333,5.4849,1146400.0],["2025-10-01",5.4184,5.5228,5.3046,5.333,1085300.0],["2025-10-02",5.3046,5.4564,5.3046,5.409,897000.0],["2025-10-03",5.4279,5.5608,5.3615,5.371,748200.0],["2025-10-06",5.4184,5.4279,5.2287,5.3615,1552700.0],["2025-10-07",5.3615,5.39,5.2002,5.2666,1117100.0],["2025-10-08",5.2951,5.3141,5.0104,5.0104,833100.0],["2025-10-09",5.0009,5.0673,4.7827,4.8681,1004800.0],["2025-10-10",4.8586,4.8586,4.4031,4.4221,1208100.0],["2025-10-13",4.4885,4.6024,4.3936,4.498,1108900.0],["2025-10-14",4.4221,4.6024,4.3651,4.5929,952900.0],["2025-10-15",4.6498,4.7162,4.441,4.5075,830000.0],["2025-10-16",4.5454,4.5644,4.3367,4.3841,996300.0],["2025-10-17",4.3841,4.5075,4.3841,4.4316,852900.0],["2025-10-20",4.4316,4.5739,4.4221,4.5454,835400.0],["2025-10-21",4.5454,4.6403,4.517,4.6403,733100.0],["2025-10-22",4.6308,4.6783,4.517,4.5929,772900.0],["2025-10-23",4.6308,4.6688,4.5454,4.5549,596200.0],["2025-10-24",4.6498,4.6688,4.5549,4.5834,583900.0],["2025-10-27",4.6213,4.6688,4.2987,4.3651,779100.0],["2025-10-28",4.3556,4.3651,4.2418,4.2702,813100.0],["2025-10-29",4.2607,4.3272,4.1089,4.1753,1750600.0],["2025-10-30",4.1753,4.3367,4.1658,4.2797,923900.0],["2025-10-31",4.2418,4.3367,4.1848,4.3367,756200.0],["2025-11-03",4.3367,4.3746,4.2607,4.3651,1230200.0],["2025-11-04",4.2797,4.3272,4.2038,4.2892,965800.0],["2025-11-05",4.2892,4.3367,4.1469,4.2892,1378400.0],["2025-11-06",4.2987,4.498,4.2607,4.3651,1573800.0],["2025-11-07",4.033,4.7257,4.033,4.5739,2035500.0],["2025-11-10",4.7162,4.8965,4.5264,4.7827,1521700.0],["2025-11-11",4.8396,4.8586,4.6403,4.8111,1383600.0],["2025-11-12",4.7827,4.7921,4.6213,4.6593,974200.0],["2025-11-13",4.6024,4.7257,4.5739,4.5929,1135300.0],["2025-11-14",4.5834,4.5834,4.3177,4.4126,1281900.0],["2025-11-17",4.5264,4.9819,4.4695,4.6213,1990500.0],["2025-11-18",4.6024,4.6783,4.479,4.5644,1001500.0],["2025-11-19",4.5644,4.5929,4.46,4.4695,1072400.0],["2025-11-20",4.5454,4.5644,4.2323,4.2607,1125200.0],["2025-11-21",4.2892,4.517,4.2133,4.4031,1192300.0],["2025-11-24",4.3556,4.4695,4.1564,4.46,1882100.0],["2025-11-25",4.46,4.6498,4.441,4.6403,1371600.0],["2025-11-26",4.6024,4.7732,4.6024,4.7162,714300.0],["2025-11-28",4.6783,4.7257,4.6403,4.6688,301200.0],["2025-12-01",4.6024,4.6498,4.441,4.4885,997000.0],["2025-12-02",4.517,4.517,4.3841,4.3936,723100.0],["2025-12-03",4.441,4.6213,4.4221,4.5739,689900.0],["2025-12-04",4.5264,4.5549,4.4221,4.4221,784600.0],["2025-12-05",4.3841,4.4221,4.3367,4.3556,1009400.0],["2025-12-08",4.4316,4.6118,4.3746,4.5834,865500.0],["2025-12-09",4.517,4.7257,4.517,4.7067,1063900.0],["2025-12-10",4.7352,5.0294,4.6878,4.9914,2593300.0],["2025-12-11",5.0009,5.2666,4.9535,5.2476,1262200.0],["2025-12-12",5.2951,5.2951,5.0104,5.0579,1148900.0],["2025-12-15",4.9326,5.0771,4.8748,4.9422,1224700.0],["2025-12-16",4.923,5.0289,4.9133,5.0193,1719600.0],["2025-12-17",5.0,5.0482,4.8363,4.8748,1150100.0],["2025-12-18",4.9808,5.0097,4.711,4.817,1340500.0],["2025-12-19",4.7977,4.9711,4.7688,4.9133,2941800.0],["2025-12-22",4.9133,4.9711,4.6821,4.7014,1396900.0],["2025-12-23",4.6725,4.7881,4.6051,4.7785,1283300.0],["2025-12-24",4.7977,4.817,4.6918,4.7399,432300.0],["2025-12-26",4.7592,4.7977,4.6918,4.7496,788000.0],["2025-12-29",4.7303,4.7496,4.6436,4.6436,834400.0],["2025-12-30",4.6532,4.7303,4.6532,4.6918,881500.0],["2025-12-31",4.711,4.7303,4.5954,4.6629,853100.0],["2026-01-02",4.6821,4.7592,4.5858,4.6243,1477700.0],["2026-01-05",4.6051,4.7303,4.5954,4.7303,776700.0],["2026-01-06",4.634,4.6918,4.5762,4.6051,811300.0],["2026-01-07",4.6147,4.6436,4.2197,4.239,1246000.0],["2026-01-08",4.2004,4.3835,4.1619,4.2775,1149700.0],["2026-01-09",4.3064,4.3546,4.2101,4.2679,1190100.0],["2026-01-12",4.239,4.239,4.1041,4.1812,1492700.0],["2026-01-13",4.2101,4.2582,4.0655,4.1137,1627000.0],["2026-01-14",4.133,4.1812,4.0559,4.1234,1305800.0],["2026-01-15",4.1426,4.4124,4.133,4.3257,1788500.0],["2026-01-16",4.2968,4.528,4.2293,4.2968,1260400.0],["2026-01-20",4.2004,4.2775,4.1715,4.2197,807800.0],["2026-01-21",4.239,4.3064,4.2004,4.2968,951600.0],["2026-01-22",4.3257,4.4702,4.2582,4.3546,1361100.0],["2026-01-23",4.3353,4.3642,4.1619,4.1812,1201900.0],["2026-01-26",4.1715,4.239,4.0848,4.1812,1309400.0],["2026-01-27",4.1812,4.2582,4.1523,4.1812,1414600.0],["2026-01-28",4.1715,4.239,4.0077,4.0559,1491300.0],["2026-01-29",4.133,4.2197,4.0174,4.133,1219700.0],["2026-01-30",4.0945,4.3449,4.0655,4.3449,1566400.0],["2026-02-02",4.3546,4.5762,4.2582,4.3738,1599400.0],["2026-02-03",4.4413,4.5087,4.2293,4.2871,1691000.0],["2026-02-04",4.2679,4.3353,4.1908,4.2582,1021100.0],["2026-02-05",4.2293,4.2679,4.0945,4.1619,1091200.0],["2026-02-06",4.1715,4.2871,4.1137,4.1908,1367700.0],["2026-02-09",4.2486,4.5858,4.2197,4.528,1850100.0],["2026-02-10",4.5376,4.711,4.4509,4.6821,1482700.0],["2026-02-11",4.7303,4.7303,4.4798,4.6243,1247700.0],["2026-02-12",4.6725,4.711,4.3931,4.4702,1309600.0],["2026-02-13",4.4894,4.5858,4.4027,4.5183,816000.0],["2026-02-17",4.5569,4.6629,4.5087,4.5954,1465000.0],["2026-02-18",4.5858,4.9808,4.5087,4.8555,2205200.0],["2026-02-19",4.8459,4.923,4.634,4.7014,1607700.0],["2026-02-20",4.6532,4.7785,4.6243,4.6918,865100.0],["2026-02-23",4.634,4.711,4.4124,4.5183,1265200.0],["2026-02-24",4.5183,4.6436,4.4991,4.5183,1012500.0],["2026-02-25",4.5376,4.5954,4.3642,4.5762,1397000.0],["2026-02-26",4.7977,5.7515,4.634,5.6648,3527300.0],["2026-02-27",5.6648,5.6648,4.7207,5.0,3526400.0],["2026-03-02",4.9422,5.2409,4.8652,5.0771,1579200.0],["2026-03-03",5.0386,5.1735,4.9326,5.0386,1679300.0],["2026-03-04",5.1157,5.4721,4.9326,5.4528,2099500.0],["2026-03-05",5.395,5.4047,5.1253,5.2698,1724600.0],["2026-03-06",5.1446,5.2698,4.9904,5.1927,1132300.0],["2026-03-09",5.1157,5.1927,4.7881,4.9904,1822600.0],["2026-03-10",5.0,5.1927,4.8555,5.0579,1503800.0],["2026-03-11",5.1349,5.1349,4.7688,4.8363,2480800.0],["2026-03-12",4.7399,4.7785,4.6243,4.6629,1385400.0],["2026-03-13",4.7216,4.7706,4.4669,4.5355,1451600.0],["2026-03-16",4.5845,4.6139,4.4767,4.5257,1163900.0],["2026-03-17",4.5845,4.702,4.5649,4.5747,833300.0],["2026-03-18",4.5355,4.5551,4.32,4.3396,946200.0],["2026-03-19",4.3102,4.3788,4.222,4.3004,998300.0],["2026-03-20",4.3788,4.5257,4.3298,4.4376,3445600.0],["2026-03-23",4.6237,4.849,4.5355,4.7216,1213700.0],["2026-03-24",4.6237,4.8686,4.6237,4.7118,1210600.0],["2026-03-25",4.7706,4.8,4.4473,4.5747,918400.0],["2026-03-26",4.5061,4.6335,4.4963,4.5453,870900.0],["2026-03-27",4.4767,4.5355,4.3886,4.4865,995900.0],["2026-03-30",4.5551,4.5551,4.2808,4.3396,1212000.0],["2026-03-31",4.4376,4.4767,4.0653,4.2514,2151200.0],["2026-04-01",4.271,4.3886,4.2318,4.3102,1503300.0],["2026-04-02",4.2318,4.5061,4.1829,4.3984,1134100.0],["2026-04-06",4.3788,4.6531,4.3788,4.6433,1433500.0],["2026-04-07",4.5845,4.7902,4.5845,4.751,1281400.0],["2026-04-08",4.8882,5.0155,4.7412,4.8098,1121500.0],["2026-04-09",4.6922,4.8686,4.6433,4.8588,953700.0],["2026-04-10",4.8686,5.1722,4.8686,5.1624,995300.0],["2026-04-13",5.1624,5.182,5.0645,5.1429,819500.0],["2026-04-14",5.1331,5.4073,5.1331,5.3976,939000.0],["2026-04-15",5.4661,5.6718,5.4563,5.5739,844200.0],["2026-04-16",5.5445,5.6424,5.4759,5.6229,946600.0],["2026-04-17",5.711,5.8678,5.662,5.7894,946500.0],["2026-04-20",5.7306,6.1518,5.7306,6.0539,1555200.0],["2026-04-21",6.0539,6.3086,6.0343,6.0735,1246000.0],["2026-04-22",6.0931,6.1127,5.8971,5.9755,1173600.0],["2026-04-23",5.9657,5.9951,5.4661,5.5837,1697000.0],["2026-04-24",5.6033,5.6327,5.3486,5.4857,1429500.0],["2026-04-27",5.5249,5.7012,5.5151,5.5445,737400.0],["2026-04-28",5.6033,5.662,5.5053,5.6424,708100.0],["2026-04-29",5.5837,5.5837,5.3878,5.4171,750600.0],["2026-04-30",5.3486,5.5249,5.3486,5.5249,741900.0],["2026-05-01",5.6229,5.6229,5.4465,5.5445,721500.0],["2026-05-04",5.5151,5.5249,5.2702,5.4269,1101700.0],["2026-05-05",5.3976,5.4269,5.231,5.3682,932900.0],["2026-05-06",5.4465,5.5249,5.4073,5.4171,1060000.0],["2026-05-07",4.6531,4.849,4.32,4.3298,3218300.0],["2026-05-08",4.4082,4.4963,4.2416,4.2416,2093100.0],["2026-05-11",4.2612,4.4473,4.1829,4.2906,2106200.0],["2026-05-12",4.2514,4.3592,4.1535,4.1927,2096100.0],["2026-05-13",4.2808,4.2808,4.0653,4.0751,2084400.0],["2026-05-14",4.0849,4.2416,4.0653,4.0849,1670000.0],["2026-05-15",4.0653,4.1437,3.9869,4.0653,1685800.0],["2026-05-18",4.0163,4.2612,4.0163,4.1241,1356700.0],["2026-05-19",4.1045,4.1339,3.7812,3.8204,1941000.0],["2026-05-20",3.8988,3.938,3.7714,3.889,1797700.0],["2026-05-21",3.8498,4.0751,3.8008,4.0457,1545300.0],["2026-05-22",3.9869,4.1045,3.9771,3.9869,971800.0],["2026-05-26",4.0457,4.1241,3.889,3.9869,1263800.0],["2026-05-27",4.0555,4.1829,4.0261,4.0457,779400.0],["2026-05-28",4.0653,4.1143,4.0065,4.0849,785000.0],["2026-05-29",4.0653,4.0751,3.8694,3.9282,1390500.0],["2026-06-01",3.8988,4.0457,3.889,3.9869,1259900.0],["2026-06-02",3.9478,3.9967,3.8596,3.938,1176800.0],["2026-06-03",3.8988,3.9282,3.742,3.7714,1374000.0],["2026-06-04",3.8596,4.0359,3.8498,3.9478,1216200.0],["2026-06-05",3.9478,3.9869,3.8694,3.9282,829600.0],["2026-06-08",3.9184,3.9478,3.8596,3.9086,969200.0],["2026-06-09",3.9771,4.0653,3.9478,3.9869,926500.0],["2026-06-10",4.0163,4.0555,3.938,3.9576,1361900.0],["2026-06-11",3.9576,4.0555,3.9184,3.9771,880000.0],["2026-06-12",3.9576,3.9869,3.7812,3.84,1695900.0],["2026-06-15",3.93,3.99,3.78,3.8,1784400.0],["2026-06-16",3.8,3.92,3.8,3.9,1449700.0],["2026-06-17",3.88,4.0,3.73,3.73,1851900.0],["2026-06-18",3.67,3.9,3.67,3.79,3517600.0],["2026-06-22",3.83,3.89,3.81,3.84,1001000.0],["2026-06-23",3.83,3.93,3.82,3.93,962100.0],["2026-06-24",3.91,4.08,3.88,3.95,795700.0],["2026-06-25",3.91,3.94,3.57,3.58,1395000.0],["2026-06-26",3.59,3.86,3.55,3.8,2489900.0],["2026-06-29",3.81,3.97,3.75,3.93,1223800.0],["2026-06-30",3.87,4.09,3.82,3.97,1157900.0],["2026-07-01",3.99,4.33,3.98,3.99,1952500.0],["2026-07-02",4.04,4.14,3.93,4.11,2304700.0],["2026-07-06",4.08,4.115,3.965,4.01,1200010.239914],["2026-07-07",4.09,4.15,3.9,3.9,1263494.015681],["2026-07-08",3.86,3.86,3.7,3.77,1369024.504702],["2026-07-09",3.73,3.855,3.68,3.77,1076599.00999],["2026-07-10",3.83,3.83,3.735,3.78,501786.311772],["2026-07-13",3.82,3.96,3.82,3.9,1030593.4699],["2026-07-14",3.86,3.91,3.8,3.81,653444.388655],["2026-07-15",3.81,4.235,3.81,4.06,1585561.16388],["2026-07-16",4.12,4.13,4,4.04,1489125.287395],["2026-07-17",4.055,4.155,3.91,3.96,847593.415404],["2026-07-20",3.94,4.165,3.915,4.09,1419704.763826],["2026-07-21",4.09,4.145,4.02,4.09,1109122.560472],["2026-07-22",4.14,4.14,3.9,4,729835.044875],["2026-07-23",3.91,3.985,3.76,3.89,1198039.947223],["2026-07-24",3.88,4.06,3.875,3.96,868551.797626],["2026-07-27",4.02,4.08,3.96,3.98,785330.127623],["2026-07-28",4.07,4.23,4.0635,4.19,1261011.142552],["2026-07-29",4.23,4.345,4.185,4.25,1122609.610542],["2026-07-30",4.25,4.25,3.94,4.06,1179645.903365],["2026-07-31",4.05,4.065,3.96,4.04,724014.909748]]}