{"t":"HTGC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-06-09",1.5421,1.5622,1.516,1.535,2883700.0],["2005-06-10",1.5397,1.5397,1.4829,1.49,482000.0],["2005-06-13",1.5042,1.5042,1.4746,1.4841,67700.0],["2005-06-14",1.4829,1.4841,1.4805,1.4817,33000.0],["2005-06-15",1.4924,1.516,1.4805,1.5101,99400.0],["2005-06-16",1.5208,1.5208,1.5054,1.5089,15300.0],["2005-06-17",1.5101,1.5397,1.5101,1.5338,40400.0],["2005-06-20",1.5528,1.5528,1.5279,1.5338,43600.0],["2005-06-21",1.5338,1.5516,1.516,1.5279,33900.0],["2005-06-22",1.5338,1.5397,1.5279,1.5338,15200.0],["2005-06-23",1.5338,1.5338,1.522,1.522,4400.0],["2005-06-24",1.522,1.5397,1.522,1.5279,25900.0],["2005-06-27",1.522,1.5374,1.5101,1.5374,3100.0],["2005-06-28",1.5385,1.5385,1.5279,1.5338,22400.0],["2005-06-29",1.5338,1.5516,1.5326,1.535,47800.0],["2005-06-30",1.535,1.5385,1.4746,1.5279,149100.0],["2005-07-01",1.522,1.5279,1.5184,1.522,49100.0],["2005-07-05",1.5397,1.5397,1.5279,1.5279,7800.0],["2005-07-06",1.5279,1.5279,1.5255,1.5279,2300.0],["2005-07-07",1.522,1.5314,1.516,1.5255,6100.0],["2005-07-08",1.5279,1.5338,1.5279,1.5338,8300.0],["2005-07-11",1.5338,1.5338,1.5042,1.5042,4600.0],["2005-07-12",1.5279,1.5279,1.5196,1.522,16900.0],["2005-07-13",1.522,1.5267,1.5101,1.516,11000.0],["2005-07-14",1.516,1.5279,1.5113,1.516,52600.0],["2005-07-15",1.516,1.5279,1.5137,1.516,21400.0],["2005-07-18",1.516,1.516,1.4983,1.4983,7100.0],["2005-07-19",1.516,1.5196,1.4924,1.5125,93600.0],["2005-07-20",1.5066,1.5101,1.4805,1.5101,33900.0],["2005-07-21",1.5113,1.5113,1.4983,1.4983,2000.0],["2005-07-22",1.516,1.516,1.5042,1.5042,3700.0],["2005-07-25",1.5599,1.7067,1.5279,1.5563,185200.0],["2005-07-26",1.6049,1.6049,1.5397,1.5516,76600.0],["2005-07-27",1.5693,1.5693,1.5409,1.5634,154000.0],["2005-07-28",1.5575,1.5634,1.5338,1.5385,58700.0],["2005-07-29",1.5456,1.561,1.5397,1.5397,44900.0],["2005-08-01",1.5397,1.6345,1.5397,1.5516,123000.0],["2005-08-02",1.5693,1.5871,1.5516,1.5634,46600.0],["2005-08-03",1.5634,1.5989,1.5575,1.5741,90600.0],["2005-08-04",1.593,1.6286,1.5883,1.5989,151400.0],["2005-08-05",1.6226,1.6309,1.6132,1.6286,98300.0],["2005-08-08",1.6345,1.6463,1.612,1.6238,27300.0],["2005-08-09",1.6226,1.6451,1.6226,1.6345,9600.0],["2005-08-10",1.6345,1.6345,1.5634,1.5907,25600.0],["2005-08-11",1.5907,1.6404,1.5871,1.6404,11500.0],["2005-08-12",1.6676,1.6676,1.6049,1.6582,9900.0],["2005-08-15",1.6582,1.6582,1.6582,1.6582,200.0],["2005-08-16",1.6167,1.6321,1.6167,1.6321,2100.0],["2005-08-17",1.6345,1.6345,1.5646,1.5989,4000.0],["2005-08-18",1.6286,1.6404,1.5989,1.6001,144300.0],["2005-08-19",1.5989,1.5989,1.5989,1.5989,300.0],["2005-08-22",1.6522,1.6522,1.5871,1.6096,5300.0],["2005-08-23",1.5753,1.6321,1.5753,1.6321,6200.0],["2005-08-24",1.6416,1.6416,1.6262,1.6345,1900.0],["2005-08-25",1.6795,1.6795,1.5634,1.6167,107200.0],["2005-08-26",1.5847,1.5871,1.5338,1.5753,19900.0],["2005-08-29",1.5918,1.6084,1.5693,1.5859,7100.0],["2005-08-30",1.5776,1.5776,1.5338,1.5421,1400.0],["2005-08-31",1.5385,1.6084,1.5385,1.5741,232400.0],["2005-09-01",1.5622,1.5622,1.5622,1.5622,3200.0],["2005-09-02",1.5622,1.5622,1.5397,1.5528,12500.0],["2005-09-06",1.5456,1.5492,1.4983,1.5374,3700.0],["2005-09-07",1.548,1.548,1.5338,1.535,2300.0],["2005-09-08",1.5113,1.5267,1.4876,1.5267,6800.0],["2005-09-09",1.5279,1.5397,1.4758,1.4912,11500.0],["2005-09-12",1.4995,1.5255,1.4924,1.5137,6600.0],["2005-09-13",1.5149,1.5338,1.4947,1.4947,12000.0],["2005-09-14",1.4924,1.4935,1.4829,1.4829,600.0],["2005-09-15",1.4924,1.4924,1.4829,1.4864,1700.0],["2005-09-16",1.4864,1.516,1.4864,1.516,1700.0],["2005-09-19",1.5314,1.5326,1.4924,1.4924,4000.0],["2005-09-20",1.4959,1.4959,1.4924,1.4924,3400.0],["2005-09-21",1.5042,1.5255,1.4924,1.5137,1900.0],["2005-09-22",1.5054,1.5054,1.4924,1.4924,2300.0],["2005-09-23",1.4924,1.4935,1.4864,1.4935,2000.0],["2005-09-26",1.4876,1.4876,1.4533,1.4651,12600.0],["2005-09-27",1.4533,1.4663,1.4355,1.4402,223600.0],["2005-09-28",1.445,1.445,1.4094,1.4296,6300.0],["2005-09-29",1.4509,1.4817,1.4319,1.4805,10800.0],["2005-09-30",1.4841,1.5279,1.471,1.5101,27500.0],["2005-10-03",1.4805,1.5018,1.4355,1.4509,27900.0],["2005-10-04",1.4805,1.4805,1.4023,1.4414,6200.0],["2005-10-05",1.4225,1.4698,1.4213,1.4521,4800.0],["2005-10-06",1.445,1.4746,1.4296,1.4627,5400.0],["2005-10-07",1.4793,1.4793,1.3976,1.4201,47600.0],["2005-10-10",1.4793,1.4793,1.3088,1.3182,91500.0],["2005-10-11",1.3277,1.3277,1.2673,1.2874,27900.0],["2005-10-12",1.291,1.3111,1.1844,1.1951,135100.0],["2005-10-13",1.1962,1.227,1.1962,1.2081,40300.0],["2005-10-14",1.2318,1.2318,1.1962,1.1962,39900.0],["2005-10-17",1.1903,1.201,1.1903,1.1962,2800.0],["2005-10-18",1.1962,1.2164,1.1501,1.201,145100.0],["2005-10-19",1.1998,1.2081,1.1903,1.2022,242500.0],["2005-10-20",1.1951,1.2022,1.1951,1.1962,33000.0],["2005-10-21",1.2022,1.2069,1.1903,1.1962,14900.0],["2005-10-24",1.201,1.291,1.1962,1.2555,28600.0],["2005-10-25",1.2649,1.4201,1.2649,1.291,102300.0],["2005-10-26",1.2827,1.2827,1.1856,1.2294,81900.0],["2005-10-27",1.2448,1.259,1.2377,1.2436,186800.0],["2005-10-28",1.2715,1.3273,1.2715,1.306,5200.0],["2005-10-31",1.306,1.3178,1.2905,1.3178,24700.0],["2005-11-01",1.3178,1.3238,1.3095,1.3178,9700.0],["2005-11-02",1.3119,1.4247,1.3,1.4235,48800.0],["2005-11-03",1.4342,1.4342,1.3843,1.3974,5100.0],["2005-11-04",1.3891,1.4033,1.376,1.376,2800.0],["2005-11-07",1.4164,1.4164,1.3796,1.3796,1800.0],["2005-11-08",1.3784,1.3784,1.3238,1.3238,2600.0],["2005-11-09",1.3071,1.3071,1.2644,1.2644,22400.0],["2005-11-10",1.2703,1.2834,1.2169,1.2644,18100.0],["2005-11-11",1.2537,1.2751,1.2466,1.2466,27400.0],["2005-11-14",1.3048,1.3273,1.2228,1.3143,5600.0],["2005-11-15",1.3309,1.3439,1.306,1.3297,2200.0],["2005-11-16",1.3534,1.3534,1.306,1.3083,12600.0],["2005-11-17",1.3356,1.3511,1.3297,1.3368,39300.0],["2005-11-18",1.3653,1.3653,1.3297,1.338,20000.0],["2005-11-21",1.3487,1.3558,1.3297,1.3321,19900.0],["2005-11-22",1.3416,1.3451,1.3297,1.3428,21000.0],["2005-11-23",1.3416,1.3416,1.3297,1.3297,10500.0],["2005-11-25",1.3321,1.3428,1.3297,1.3297,1200.0],["2005-11-28",1.3297,1.3428,1.3297,1.3416,23300.0],["2005-11-29",1.3356,1.3404,1.3356,1.3356,5800.0],["2005-11-30",1.3321,1.3772,1.3297,1.3772,27100.0],["2005-12-01",1.3594,1.3594,1.3416,1.3475,79700.0],["2005-12-02",1.3451,1.4627,1.3451,1.4342,7400.0],["2005-12-05",1.3558,1.4176,1.3558,1.4045,4800.0],["2005-12-06",1.3677,1.3986,1.3665,1.3986,3300.0],["2005-12-07",1.3986,1.4057,1.3879,1.3902,3400.0],["2005-12-08",1.3582,1.3582,1.3416,1.3416,6500.0],["2005-12-09",1.3309,1.3309,1.3226,1.3238,1400.0],["2005-12-12",1.3131,1.3261,1.306,1.306,57900.0],["2005-12-13",1.306,1.3107,1.3024,1.3024,69900.0],["2005-12-14",1.306,1.3131,1.2941,1.2953,1800.0],["2005-12-15",1.2976,1.306,1.2656,1.2703,20300.0],["2005-12-16",1.2834,1.2858,1.2478,1.2608,89400.0],["2005-12-19",1.2466,1.3463,1.2466,1.3238,48900.0],["2005-12-20",1.3546,1.3558,1.3356,1.3487,17100.0],["2005-12-21",1.3582,1.395,1.3463,1.3618,3600.0],["2005-12-22",1.4057,1.4532,1.3463,1.4247,22200.0],["2005-12-23",1.433,1.4615,1.4271,1.4294,5500.0],["2005-12-27",1.4366,1.4366,1.4081,1.4081,9400.0],["2005-12-28",1.4104,1.4306,1.3808,1.3891,42400.0],["2005-12-29",1.3974,1.4247,1.3974,1.4247,41300.0],["2005-12-30",1.4247,1.4247,1.4187,1.4235,18000.0],["2006-01-03",1.4033,1.4187,1.3867,1.3879,60400.0],["2006-01-04",1.383,1.4232,1.383,1.4232,13600.0],["2006-01-05",1.4269,1.4281,1.4001,1.4147,10300.0],["2006-01-06",1.4147,1.4183,1.3854,1.4013,18200.0],["2006-01-09",1.3903,1.4013,1.3903,1.4013,17400.0],["2006-01-10",1.4013,1.4098,1.3988,1.4013,72300.0],["2006-01-11",1.3879,1.3879,1.3867,1.3867,2000.0],["2006-01-12",1.394,1.4013,1.394,1.4001,2500.0],["2006-01-13",1.4001,1.4001,1.4001,1.4001,0.0],["2006-01-17",1.4001,1.4013,1.4001,1.4013,3700.0],["2006-01-18",1.4013,1.411,1.3915,1.4013,24400.0],["2006-01-19",1.4013,1.411,1.394,1.394,29100.0],["2006-01-20",1.411,1.411,1.3988,1.4013,8100.0],["2006-01-23",1.3891,1.3891,1.3257,1.333,57700.0],["2006-01-24",1.3404,1.3464,1.3379,1.3464,37900.0],["2006-01-25",1.3525,1.3525,1.3391,1.3404,33600.0],["2006-01-26",1.3525,1.3525,1.3464,1.3464,24800.0],["2006-01-27",1.3708,1.383,1.3343,1.3404,48500.0],["2006-01-30",1.3513,1.3513,1.3257,1.3282,42600.0],["2006-01-31",1.3294,1.3647,1.3196,1.3647,56700.0],["2006-02-01",1.3404,1.3525,1.3294,1.3501,36600.0],["2006-02-02",1.344,1.3525,1.316,1.316,45600.0],["2006-02-03",1.2916,1.3343,1.2916,1.333,4200.0],["2006-02-06",1.3391,1.3404,1.316,1.3343,28800.0],["2006-02-07",1.3087,1.3404,1.3087,1.3404,24900.0],["2006-02-08",1.3391,1.3404,1.3038,1.3404,76700.0],["2006-02-09",1.3184,1.3318,1.3087,1.3306,91100.0],["2006-02-10",1.3404,1.3525,1.3148,1.3221,75200.0],["2006-02-13",1.344,1.344,1.3172,1.3221,26600.0],["2006-02-14",1.3221,1.3221,1.3148,1.3148,35500.0],["2006-02-15",1.3209,1.3282,1.3209,1.3221,25900.0],["2006-02-16",1.3282,1.3343,1.3135,1.3196,24000.0],["2006-02-17",1.3586,1.3586,1.3099,1.3586,39000.0],["2006-02-21",1.3404,1.3404,1.3282,1.3404,18700.0],["2006-02-22",1.3404,1.3525,1.3318,1.3525,16600.0],["2006-02-23",1.3513,1.3574,1.344,1.344,56000.0],["2006-02-24",1.3416,1.3416,1.3184,1.3245,34700.0],["2006-02-27",1.3221,1.3684,1.3172,1.3404,32200.0],["2006-02-28",1.3282,1.3282,1.316,1.316,11200.0],["2006-03-01",1.3221,1.3672,1.3123,1.3623,8700.0],["2006-03-02",1.3489,1.3647,1.3489,1.3513,3900.0],["2006-03-03",1.3501,1.3684,1.3233,1.3562,18100.0],["2006-03-06",1.3684,1.3684,1.2794,1.3294,46500.0],["2006-03-07",1.3525,1.3647,1.316,1.3452,19500.0],["2006-03-08",1.3464,1.3647,1.3245,1.3367,35800.0],["2006-03-09",1.3306,1.3684,1.3306,1.3562,61300.0],["2006-03-10",1.3684,1.4403,1.3489,1.4244,43600.0],["2006-03-13",1.4135,1.4525,1.4135,1.4305,18600.0],["2006-03-14",1.4585,1.461,1.3927,1.4244,38800.0],["2006-03-15",1.45,1.4525,1.4049,1.4159,21400.0],["2006-03-16",1.4256,1.4256,1.3891,1.4013,2700.0],["2006-03-17",1.3818,1.3952,1.3769,1.383,7500.0],["2006-03-20",1.3952,1.4135,1.3867,1.394,19700.0],["2006-03-21",1.3854,1.4001,1.3793,1.3793,4200.0],["2006-03-22",1.4013,1.411,1.383,1.3903,7800.0],["2006-03-23",1.383,1.383,1.3769,1.3806,3400.0],["2006-03-24",1.3927,1.4135,1.3781,1.4135,21000.0],["2006-03-27",1.3891,1.3891,1.3477,1.3623,11400.0],["2006-03-28",1.3525,1.3525,1.333,1.3501,18700.0],["2006-03-29",1.3513,1.3696,1.3477,1.3696,6200.0],["2006-03-30",1.3708,1.3708,1.3562,1.3708,6100.0],["2006-03-31",1.3611,1.3952,1.3611,1.383,11500.0],["2006-04-03",1.4013,1.4013,1.3769,1.3769,4800.0],["2006-04-04",1.3818,1.4622,1.3781,1.4159,27400.0],["2006-04-05",1.4196,1.4378,1.4013,1.4086,42800.0],["2006-04-06",1.4449,1.4449,1.3836,1.4073,40800.0],["2006-04-07",1.4261,1.4261,1.3761,1.3761,37000.0],["2006-04-10",1.3798,1.3886,1.3773,1.3798,41000.0],["2006-04-11",1.3786,1.3873,1.3711,1.3773,56300.0],["2006-04-12",1.3648,1.3773,1.3611,1.3611,86700.0],["2006-04-13",1.3673,1.3761,1.3661,1.3698,157500.0],["2006-04-17",1.3748,1.3873,1.3736,1.3811,31300.0],["2006-04-18",1.3936,1.3936,1.3761,1.3811,82100.0],["2006-04-19",1.3898,1.3898,1.3761,1.3823,26600.0],["2006-04-20",1.3873,1.3911,1.3773,1.3911,19500.0],["2006-04-21",1.4011,1.4011,1.3811,1.3936,20000.0],["2006-04-24",1.3948,1.3986,1.3811,1.3873,13800.0],["2006-04-25",1.3761,1.3886,1.3761,1.3886,48300.0],["2006-04-26",1.3886,1.3886,1.3786,1.3886,14200.0],["2006-04-27",1.3873,1.3948,1.3786,1.3923,30800.0],["2006-04-28",1.4073,1.4073,1.3948,1.4011,69100.0],["2006-05-01",1.3948,1.4073,1.3873,1.3936,33300.0],["2006-05-02",1.4123,1.4123,1.3886,1.3998,88600.0],["2006-05-03",1.4136,1.4148,1.3961,1.4136,33200.0],["2006-05-04",1.4511,1.5012,1.4098,1.4999,97800.0],["2006-05-05",1.5287,1.5675,1.5099,1.5249,106900.0],["2006-05-08",1.5412,1.5449,1.5149,1.5274,49600.0],["2006-05-09",1.5262,1.5262,1.5162,1.5162,22100.0],["2006-05-10",1.5299,1.5299,1.4549,1.4899,82800.0],["2006-05-11",1.4999,1.5012,1.4811,1.4861,44700.0],["2006-05-12",1.4849,1.5287,1.4811,1.5137,27600.0],["2006-05-15",1.5137,1.5324,1.5012,1.5187,29200.0],["2006-05-16",1.5449,1.5612,1.5124,1.5387,19300.0],["2006-05-17",1.5374,1.5374,1.5012,1.5199,90400.0],["2006-05-18",1.5312,1.5362,1.5124,1.5174,38700.0],["2006-05-19",1.5324,1.5324,1.5012,1.5162,34400.0],["2006-05-22",1.5637,1.5637,1.5037,1.5037,16700.0],["2006-05-23",1.5324,1.5337,1.5024,1.5124,33100.0],["2006-05-24",1.5012,1.5087,1.4924,1.5087,7700.0],["2006-05-25",1.4999,1.5199,1.4924,1.5137,19500.0],["2006-05-26",1.5074,1.5124,1.5012,1.5062,3100.0],["2006-05-30",1.5074,1.5074,1.4824,1.4974,7300.0],["2006-05-31",1.4836,1.5062,1.4836,1.5012,5200.0],["2006-06-01",1.5012,1.5112,1.4999,1.5099,20400.0],["2006-06-02",1.5012,1.5187,1.5012,1.5049,20300.0],["2006-06-05",1.5162,1.5162,1.4786,1.5074,23400.0],["2006-06-06",1.5087,1.5112,1.4949,1.5024,31100.0],["2006-06-07",1.5062,1.5262,1.4899,1.4899,31100.0],["2006-06-08",1.4999,1.5137,1.4899,1.5012,20700.0],["2006-06-09",1.5012,1.5099,1.4786,1.5062,20700.0],["2006-06-12",1.5237,1.5237,1.4761,1.4836,8200.0],["2006-06-13",1.4799,1.5162,1.3773,1.5012,19100.0],["2006-06-14",1.5199,1.5237,1.4599,1.4761,29600.0],["2006-06-15",1.4786,1.5049,1.4786,1.4999,30900.0],["2006-06-16",1.4999,1.5237,1.4749,1.5187,18500.0],["2006-06-19",1.5212,1.5212,1.4899,1.4987,20500.0],["2006-06-20",1.4586,1.5012,1.4586,1.5012,4600.0],["2006-06-21",1.4899,1.5124,1.4386,1.4924,32500.0],["2006-06-22",1.4937,1.4987,1.4899,1.4937,33700.0],["2006-06-23",1.4799,1.4987,1.4799,1.4912,19000.0],["2006-06-26",1.4937,1.4962,1.4786,1.4849,16600.0],["2006-06-27",1.4774,1.4887,1.4686,1.4736,17300.0],["2006-06-28",1.4949,1.4949,1.4824,1.4886,25800.0],["2006-06-29",1.4887,1.4887,1.4786,1.4811,16000.0],["2006-06-30",1.4711,1.5137,1.4611,1.5137,133000.0],["2006-07-03",1.4987,1.4987,1.4561,1.4799,33700.0],["2006-07-05",1.4886,1.4886,1.4636,1.4799,12000.0],["2006-07-06",1.4949,1.4949,1.4761,1.4886,41400.0],["2006-07-07",1.4987,1.4987,1.4836,1.4886,41900.0],["2006-07-10",1.5049,1.5049,1.4711,1.4711,20800.0],["2006-07-11",1.4699,1.4887,1.4324,1.4824,13800.0],["2006-07-12",1.4824,1.4874,1.4699,1.4786,9000.0],["2006-07-13",1.4811,1.4811,1.4461,1.4511,20800.0],["2006-07-14",1.4874,1.4874,1.4236,1.4374,14300.0],["2006-07-17",1.4661,1.4699,1.4461,1.4511,8900.0],["2006-07-18",1.4674,1.4824,1.4561,1.4624,22000.0],["2006-07-19",1.4774,1.4811,1.4536,1.4586,26400.0],["2006-07-20",1.4611,1.4874,1.4611,1.4686,23800.0],["2006-07-21",1.4849,1.4874,1.4699,1.4849,24500.0],["2006-07-24",1.4887,1.4887,1.4536,1.4761,45100.0],["2006-07-25",1.4924,1.4924,1.4786,1.4811,41000.0],["2006-07-26",1.4761,1.4861,1.4761,1.4786,24200.0],["2006-07-27",1.512,1.5146,1.426,1.4928,37000.0],["2006-07-28",1.5005,1.5377,1.5005,1.521,40700.0],["2006-07-31",1.5326,1.5403,1.5171,1.5274,29200.0],["2006-08-01",1.5274,1.5274,1.5107,1.5223,17700.0],["2006-08-02",1.5261,1.5274,1.5171,1.5274,31700.0],["2006-08-03",1.5403,1.5403,1.512,1.5261,32500.0],["2006-08-04",1.5184,1.5274,1.5184,1.5261,18400.0],["2006-08-07",1.5197,1.5338,1.5197,1.5338,16300.0],["2006-08-08",1.53,1.53,1.521,1.5236,20300.0],["2006-08-09",1.5403,1.5403,1.5223,1.5261,14000.0],["2006-08-10",1.5261,1.5261,1.5184,1.5184,20900.0],["2006-08-11",1.5261,1.5274,1.5146,1.5249,21500.0],["2006-08-14",1.5403,1.5403,1.5171,1.5171,17900.0],["2006-08-15",1.5146,1.5274,1.5146,1.5184,12300.0],["2006-08-16",1.5184,1.5274,1.5171,1.5261,144000.0],["2006-08-17",1.5338,1.5338,1.5171,1.5236,31600.0],["2006-08-18",1.5261,1.5261,1.5184,1.521,41600.0],["2006-08-21",1.521,1.5326,1.5197,1.5197,45500.0],["2006-08-22",1.5326,1.5326,1.5197,1.5261,19000.0],["2006-08-23",1.5261,1.5338,1.5082,1.5146,63300.0],["2006-08-24",1.5287,1.5287,1.5146,1.521,27600.0],["2006-08-25",1.5197,1.5274,1.5197,1.521,19000.0],["2006-08-28",1.53,1.53,1.5197,1.5261,30100.0],["2006-08-29",1.5223,1.5261,1.5082,1.521,38400.0],["2006-08-30",1.521,1.5261,1.5069,1.5069,37600.0],["2006-08-31",1.521,1.5223,1.5082,1.5146,33300.0],["2006-09-01",1.521,1.5274,1.5184,1.521,34600.0],["2006-09-05",1.521,1.5261,1.5184,1.521,39800.0],["2006-09-06",1.5249,1.5287,1.5197,1.521,24100.0],["2006-09-07",1.521,1.521,1.5069,1.521,13800.0],["2006-09-08",1.5197,1.5249,1.5184,1.521,7900.0],["2006-09-11",1.53,1.53,1.521,1.5249,14100.0],["2006-09-12",1.5338,1.5403,1.5274,1.539,57400.0],["2006-09-13",1.5403,1.5916,1.5403,1.5903,56800.0],["2006-09-14",1.5723,1.5865,1.5467,1.5839,28400.0],["2006-09-15",1.5954,1.598,1.5557,1.5723,51000.0],["2006-09-18",1.5839,1.5839,1.5621,1.5698,17300.0],["2006-09-19",1.5711,1.5788,1.5595,1.5646,16800.0],["2006-09-20",1.5788,1.589,1.5672,1.5685,30200.0],["2006-09-21",1.58,1.5813,1.5723,1.5813,17300.0],["2006-09-22",1.5467,1.5916,1.5467,1.5852,8700.0],["2006-09-25",1.5993,1.5993,1.5646,1.5646,24900.0],["2006-09-26",1.5865,1.6301,1.5698,1.5865,149600.0],["2006-09-27",1.589,1.6494,1.5723,1.6006,43000.0],["2006-09-28",1.5903,1.616,1.5877,1.6019,45900.0],["2006-09-29",1.6365,1.6558,1.6044,1.6468,53700.0],["2006-10-02",1.616,1.666,1.616,1.6481,30600.0],["2006-10-03",1.6545,1.7199,1.6545,1.6891,96600.0],["2006-10-04",1.6943,1.7135,1.684,1.7033,56000.0],["2006-10-05",1.7174,1.7277,1.693,1.7225,99600.0],["2006-10-06",1.7135,1.7379,1.7097,1.7174,61500.0],["2006-10-09",1.7097,1.7199,1.7084,1.7187,24900.0],["2006-10-10",1.7212,1.7212,1.7071,1.711,59300.0],["2006-10-11",1.7071,1.7264,1.7007,1.7174,42300.0],["2006-10-12",1.7264,1.7315,1.6609,1.6776,79500.0],["2006-10-13",1.6596,1.6814,1.6596,1.6814,36700.0],["2006-10-16",1.6853,1.7033,1.6776,1.6814,124600.0],["2006-10-17",1.6802,1.6827,1.6737,1.675,60800.0],["2006-10-18",1.6981,1.7045,1.6776,1.6814,89800.0],["2006-10-19",1.6802,1.7713,1.6802,1.7315,53000.0],["2006-10-20",1.711,1.7187,1.6814,1.7187,237200.0],["2006-10-23",1.7187,1.7585,1.7033,1.752,244600.0],["2006-10-24",1.7572,1.7649,1.7302,1.7597,230000.0],["2006-10-25",1.7585,1.7649,1.7328,1.7559,164800.0],["2006-10-26",1.779,1.7828,1.7033,1.77,140400.0],["2006-10-27",1.7328,1.7828,1.7277,1.7687,102900.0],["2006-10-30",1.7739,1.7905,1.7623,1.7764,85400.0],["2006-10-31",1.7803,1.788,1.7713,1.7803,82700.0],["2006-11-01",1.7828,1.7931,1.77,1.7713,66700.0],["2006-11-02",1.7739,1.7739,1.745,1.745,151200.0],["2006-11-03",1.7595,1.7687,1.7332,1.7437,49300.0],["2006-11-06",1.7582,1.77,1.7083,1.7372,60900.0],["2006-11-07",1.7372,1.7713,1.7372,1.7595,79900.0],["2006-11-08",1.7765,1.7765,1.7346,1.7542,78400.0],["2006-11-09",1.7542,1.7739,1.7516,1.7687,40600.0],["2006-11-10",1.7713,1.791,1.7529,1.7857,38600.0],["2006-11-13",1.7726,1.7923,1.77,1.7805,27600.0],["2006-11-14",1.7779,1.7975,1.7779,1.7883,55900.0],["2006-11-15",1.7949,1.7962,1.7595,1.7647,53400.0],["2006-11-16",1.7647,1.7792,1.745,1.7516,59900.0],["2006-11-17",1.7451,1.7542,1.7096,1.7136,48700.0],["2006-11-20",1.7122,1.7608,1.7057,1.7608,55300.0],["2006-11-21",1.7779,1.7962,1.7542,1.7818,115000.0],["2006-11-22",1.7975,1.7975,1.7831,1.7962,19400.0],["2006-11-24",1.8002,1.8172,1.7831,1.8172,24300.0],["2006-11-27",1.8159,1.8159,1.7713,1.7844,33600.0],["2006-11-28",1.7647,1.7857,1.745,1.7831,49700.0],["2006-11-29",1.7713,1.8172,1.7713,1.8054,74600.0],["2006-11-30",1.8107,1.8107,1.7792,1.7831,56900.0],["2006-12-01",1.7831,1.7831,1.7516,1.7779,112100.0],["2006-12-04",1.8133,1.8264,1.7897,1.8054,60800.0],["2006-12-05",1.7687,1.8198,1.7503,1.8146,77700.0],["2006-12-06",1.812,1.8566,1.8015,1.8264,62000.0],["2006-12-07",1.8474,1.8526,1.808,1.8356,65300.0],["2006-12-08",1.7477,1.8133,1.7477,1.8015,1395600.0],["2006-12-11",1.8054,1.8172,1.7844,1.791,255100.0],["2006-12-12",1.7975,1.8041,1.7844,1.7897,165500.0],["2006-12-13",1.7792,1.7975,1.7713,1.7936,161200.0],["2006-12-14",1.7936,1.8093,1.7844,1.8093,139300.0],["2006-12-15",1.8054,1.8316,1.7897,1.8172,165900.0],["2006-12-18",1.8172,1.8172,1.7975,1.8041,73600.0],["2006-12-19",1.8028,1.8159,1.7857,1.8107,79900.0],["2006-12-20",1.8146,1.8146,1.7962,1.8041,35400.0],["2006-12-21",1.7988,1.8041,1.7726,1.7936,49400.0],["2006-12-22",1.7883,1.8159,1.7844,1.8028,54200.0],["2006-12-26",1.7975,1.7975,1.7844,1.7883,48900.0],["2006-12-27",1.7936,1.8356,1.7857,1.8343,70400.0],["2006-12-28",1.8277,1.8684,1.8172,1.8553,66100.0],["2006-12-29",1.85,1.8697,1.8303,1.8697,71600.0],["2007-01-03",1.8618,1.8749,1.854,1.8618,168700.0],["2007-01-04",1.85,1.8789,1.85,1.854,99700.0],["2007-01-05",1.854,1.8697,1.8264,1.8382,128100.0],["2007-01-08",1.829,1.8736,1.8054,1.8448,83300.0],["2007-01-09",1.8435,1.85,1.8028,1.8107,66700.0],["2007-01-10",1.8133,1.8697,1.812,1.8618,35300.0],["2007-01-11",1.8579,1.8697,1.8369,1.8448,57300.0],["2007-01-12",1.85,1.8526,1.8343,1.8461,115000.0],["2007-01-16",1.8421,1.8671,1.8369,1.8579,38900.0],["2007-01-17",1.871,1.8972,1.8421,1.8553,129000.0],["2007-01-18",1.8461,1.8658,1.8303,1.8605,56700.0],["2007-01-19",1.854,1.8644,1.7975,1.8461,155700.0],["2007-01-22",1.8408,1.8618,1.8303,1.8461,39900.0],["2007-01-23",1.8474,1.854,1.8303,1.8487,37700.0],["2007-01-24",1.8592,1.8618,1.8395,1.8526,31600.0],["2007-01-25",1.8579,1.8631,1.8369,1.8395,68500.0],["2007-01-26",1.8369,1.8631,1.8369,1.8461,231500.0],["2007-01-29",1.85,1.871,1.8408,1.8684,33000.0],["2007-01-30",1.8894,1.8894,1.8526,1.8684,67000.0],["2007-01-31",1.8723,1.8749,1.812,1.8618,63500.0],["2007-02-01",1.8697,1.8697,1.8448,1.8618,43000.0],["2007-02-02",1.8579,1.8631,1.8238,1.8579,26800.0],["2007-02-05",1.8763,1.8776,1.8513,1.8684,47800.0],["2007-02-06",1.8815,1.8815,1.85,1.8684,92500.0],["2007-02-07",1.8868,1.9012,1.8658,1.8972,74500.0],["2007-02-08",1.8933,1.9025,1.8185,1.8303,245500.0],["2007-02-09",1.8251,1.8658,1.7988,1.808,98100.0],["2007-02-12",1.8211,1.8343,1.812,1.8159,100900.0],["2007-02-13",1.8211,1.8448,1.8211,1.8369,240500.0],["2007-02-14",1.8718,1.9039,1.8396,1.8771,168400.0],["2007-02-15",1.9106,1.9106,1.8691,1.8744,98900.0],["2007-02-16",1.8785,1.8811,1.8704,1.8771,40000.0],["2007-02-20",1.8905,1.9106,1.8704,1.9053,59900.0],["2007-02-21",1.9053,1.9093,1.8865,1.8865,48700.0],["2007-02-22",1.8905,1.9093,1.8811,1.8999,55100.0],["2007-02-23",1.9093,1.9308,1.8811,1.9106,73100.0],["2007-02-26",1.9173,1.9214,1.8664,1.8905,92500.0],["2007-02-27",1.8811,1.9147,1.7725,1.8503,117400.0],["2007-02-28",1.857,1.8825,1.79,1.8691,111000.0],["2007-03-01",1.8409,1.8798,1.8101,1.8704,30700.0],["2007-03-02",1.8637,1.8905,1.8369,1.8597,68700.0],["2007-03-05",1.8369,1.8369,1.7645,1.7926,117200.0],["2007-03-06",1.8141,1.8691,1.8141,1.8476,84800.0],["2007-03-07",1.857,1.8583,1.7994,1.8074,94200.0],["2007-03-08",1.8168,1.8436,1.8101,1.8141,62900.0],["2007-03-09",1.8221,1.8235,1.7953,1.8087,34600.0],["2007-03-12",1.8101,1.8101,1.798,1.8101,39200.0],["2007-03-13",1.8101,1.8101,1.7444,1.7484,61200.0],["2007-03-14",1.7444,1.7591,1.7122,1.7404,86300.0],["2007-03-15",1.7484,1.7792,1.7471,1.7792,54800.0],["2007-03-16",1.7792,1.8061,1.7712,1.7953,43300.0],["2007-03-19",1.8101,1.8101,1.7739,1.7766,60800.0],["2007-03-20",1.7779,1.7819,1.7497,1.7725,69300.0],["2007-03-21",1.7779,1.79,1.7632,1.7658,193900.0],["2007-03-22",1.7632,1.8087,1.7564,1.8007,116600.0],["2007-03-23",1.798,1.8744,1.7792,1.8651,65800.0],["2007-03-26",1.8731,1.8758,1.794,1.798,59000.0],["2007-03-27",1.798,1.8449,1.7953,1.8101,62900.0],["2007-03-28",1.802,1.8342,1.802,1.8315,69700.0],["2007-03-29",1.8315,1.8664,1.8248,1.8409,230900.0],["2007-03-30",1.8476,1.8476,1.802,1.8369,85700.0],["2007-04-02",1.8436,1.853,1.8181,1.8382,56100.0],["2007-04-03",1.8436,1.8436,1.8208,1.8342,72500.0],["2007-04-04",1.8329,1.8342,1.8195,1.8289,65800.0],["2007-04-05",1.8181,1.8382,1.8168,1.8369,80300.0],["2007-04-09",1.8409,1.857,1.8114,1.8329,136100.0],["2007-04-10",1.8302,1.861,1.8302,1.8329,250500.0],["2007-04-11",1.8382,1.8423,1.8128,1.8342,261300.0],["2007-04-12",1.8369,1.8436,1.8235,1.8369,311100.0],["2007-04-13",1.8329,1.8396,1.8275,1.8369,470800.0],["2007-04-16",1.8423,1.8436,1.8329,1.8396,232800.0],["2007-04-17",1.8342,1.8463,1.8235,1.8369,202900.0],["2007-04-18",1.8356,1.8409,1.8248,1.8369,210900.0],["2007-04-19",1.8302,1.8503,1.8101,1.8396,287500.0],["2007-04-20",1.8503,1.8637,1.8356,1.8503,209900.0],["2007-04-23",1.8329,1.8677,1.8235,1.853,140300.0],["2007-04-24",1.849,1.8771,1.8181,1.8463,232700.0],["2007-04-25",1.8597,1.8865,1.8543,1.861,116300.0],["2007-04-26",1.8597,1.8758,1.8516,1.857,57800.0],["2007-04-27",1.853,1.8919,1.8195,1.8798,131100.0],["2007-04-30",1.8785,1.8785,1.8248,1.8463,126200.0],["2007-05-01",1.8423,1.8637,1.8315,1.8583,46900.0],["2007-05-02",1.8624,1.8811,1.8409,1.8744,88100.0],["2007-05-03",1.8651,1.8972,1.8476,1.8892,94400.0],["2007-05-04",1.9093,1.9576,1.9093,1.9576,182200.0],["2007-05-07",1.9562,1.9723,1.9308,1.9602,95100.0],["2007-05-08",1.9482,1.9643,1.9013,1.9361,132300.0],["2007-05-09",1.9254,1.9589,1.916,1.9428,51900.0],["2007-05-10",1.9401,1.9589,1.912,1.9187,108400.0],["2007-05-11",1.9267,1.9629,1.9187,1.92,78800.0],["2007-05-14",1.9529,1.968,1.9351,1.946,66000.0],["2007-05-15",1.9406,1.9926,1.9269,1.9419,103300.0],["2007-05-16",1.9515,1.9871,1.9392,1.9762,103100.0],["2007-05-17",1.957,1.9844,1.9488,1.9556,99200.0],["2007-05-18",1.9584,1.9625,1.9282,1.9378,43800.0],["2007-05-21",1.9419,1.9652,1.9241,1.9625,71600.0],["2007-05-22",1.9652,2.0036,1.9611,1.983,100200.0],["2007-05-23",1.9899,1.9981,1.9721,1.9871,74000.0],["2007-05-24",1.9803,1.9953,1.9447,1.9447,60800.0],["2007-05-25",1.9611,1.9721,1.946,1.9638,21500.0],["2007-05-29",1.9625,1.9625,1.8981,1.9009,129200.0],["2007-05-30",1.8913,1.9515,1.8913,1.9474,88300.0],["2007-05-31",1.9433,1.9844,1.9433,1.9734,54600.0],["2007-06-01",1.9844,1.9844,1.9323,1.9556,94900.0],["2007-06-04",1.9378,1.9378,1.8899,1.8995,273600.0],["2007-06-05",1.831,1.8598,1.7803,1.8474,2844500.0],["2007-06-06",1.8502,1.8598,1.8242,1.8557,352000.0],["2007-06-07",1.8433,1.8611,1.8269,1.8502,228300.0],["2007-06-08",1.842,1.8488,1.8337,1.8433,163900.0],["2007-06-11",1.8461,1.8803,1.8351,1.8611,216400.0],["2007-06-12",1.8625,1.8625,1.8283,1.831,150500.0],["2007-06-13",1.8296,1.8461,1.8214,1.8379,125300.0],["2007-06-14",1.842,1.8557,1.8379,1.8516,164400.0],["2007-06-15",1.8639,1.8721,1.8337,1.8516,363800.0],["2007-06-18",1.8625,1.9118,1.842,1.9009,398500.0],["2007-06-19",1.931,1.9351,1.8967,1.92,726500.0],["2007-06-20",1.9173,1.9173,1.8762,1.8858,401000.0],["2007-06-21",1.8885,1.8967,1.8488,1.8529,176900.0],["2007-06-22",1.8543,1.8598,1.794,1.8228,1938200.0],["2007-06-25",1.8228,1.8488,1.8187,1.8201,269900.0],["2007-06-26",1.8159,1.8242,1.7803,1.7817,316200.0],["2007-06-27",1.7817,1.8146,1.7529,1.8118,244200.0],["2007-06-28",1.857,1.8735,1.8242,1.868,228300.0],["2007-06-29",1.8707,1.8844,1.8433,1.8502,217600.0],["2007-07-02",1.8707,1.8967,1.842,1.8652,403700.0],["2007-07-03",1.8789,1.9104,1.8502,1.9091,177900.0],["2007-07-05",1.9173,1.92,1.8707,1.8776,198100.0],["2007-07-06",1.883,1.9104,1.8694,1.894,167600.0],["2007-07-09",1.9009,1.9091,1.883,1.894,230000.0],["2007-07-10",1.883,1.8885,1.8502,1.8557,167100.0],["2007-07-11",1.8502,1.8625,1.8214,1.8214,167300.0],["2007-07-12",1.8324,1.842,1.8159,1.8255,195700.0],["2007-07-13",1.8201,1.842,1.8159,1.8379,90900.0],["2007-07-16",1.8488,1.8502,1.794,1.7995,212400.0],["2007-07-17",1.8064,1.8365,1.805,1.8187,144300.0],["2007-07-18",1.8159,1.8173,1.7831,1.8173,180100.0],["2007-07-19",1.8283,1.8584,1.8173,1.8255,183300.0],["2007-07-20",1.8214,1.8529,1.8022,1.8379,244300.0],["2007-07-23",1.8474,1.9132,1.831,1.8776,296400.0],["2007-07-24",1.8762,1.8803,1.8146,1.831,237400.0],["2007-07-25",1.831,1.8351,1.7283,1.7516,353100.0],["2007-07-26",1.731,1.7598,1.6776,1.7269,284600.0],["2007-07-27",1.7242,1.7708,1.6585,1.6831,218600.0],["2007-07-30",1.6872,1.731,1.6571,1.6941,257800.0],["2007-07-31",1.716,1.7365,1.6776,1.6804,188600.0],["2007-08-01",1.6735,1.6913,1.5503,1.5996,393900.0],["2007-08-02",1.5941,1.6612,1.5941,1.6146,301200.0],["2007-08-03",1.6598,1.7023,1.6119,1.6174,551100.0],["2007-08-06",1.6201,1.6831,1.5886,1.6708,374500.0],["2007-08-07",1.6831,1.7393,1.6434,1.7201,520800.0],["2007-08-08",1.7379,1.8474,1.7379,1.7899,391600.0],["2007-08-09",1.779,1.8611,1.7666,1.8036,389200.0],["2007-08-10",1.7817,1.8146,1.7187,1.7803,554800.0],["2007-08-13",1.7803,1.8351,1.6927,1.7653,454800.0],["2007-08-14",1.7919,1.8129,1.7442,1.747,235700.0],["2007-08-15",1.7527,1.8087,1.7372,1.7442,194000.0],["2007-08-16",1.7232,1.7372,1.6489,1.6924,505300.0],["2007-08-17",1.7527,1.7597,1.6811,1.7162,399300.0],["2007-08-20",1.7134,1.7316,1.6825,1.698,183800.0],["2007-08-21",1.6882,1.7008,1.6685,1.6896,267600.0],["2007-08-22",1.6938,1.7316,1.6924,1.7246,214900.0],["2007-08-23",1.7358,1.7484,1.7218,1.7274,212000.0],["2007-08-24",1.7414,1.7667,1.7134,1.7386,249900.0],["2007-08-27",1.7316,1.7555,1.7176,1.7232,187100.0],["2007-08-28",1.7176,1.7316,1.6868,1.6952,162600.0],["2007-08-29",1.7064,1.719,1.6839,1.6924,193900.0],["2007-08-30",1.6825,1.7204,1.6643,1.6643,320200.0],["2007-08-31",1.6615,1.6924,1.6433,1.6433,886000.0],["2007-09-04",1.6489,1.705,1.6447,1.7036,503400.0],["2007-09-05",1.6924,1.7218,1.6685,1.7134,367600.0],["2007-09-06",1.7162,1.7218,1.6825,1.7022,195700.0],["2007-09-07",1.6839,1.6994,1.6573,1.6671,181500.0],["2007-09-10",1.6643,1.6643,1.6195,1.6517,179000.0],["2007-09-11",1.6643,1.6741,1.6391,1.6545,138300.0],["2007-09-12",1.6643,1.6797,1.6279,1.6755,144600.0],["2007-09-13",1.6769,1.6854,1.6405,1.6825,177500.0],["2007-09-14",1.6727,1.698,1.6503,1.698,133000.0],["2007-09-17",1.7008,1.7036,1.6573,1.7008,142000.0],["2007-09-18",1.6994,1.7919,1.6825,1.7877,219400.0],["2007-09-19",1.8087,1.8508,1.7947,1.8466,258200.0],["2007-09-20",1.8382,1.848,1.8059,1.8466,172600.0],["2007-09-21",1.862,1.8676,1.8186,1.8648,298700.0],["2007-09-24",1.8718,1.8774,1.8073,1.8214,270300.0],["2007-09-25",1.8228,1.8648,1.7933,1.8634,168300.0],["2007-09-26",1.8578,1.876,1.827,1.8578,230100.0],["2007-09-27",1.8648,1.8648,1.8214,1.8536,218400.0],["2007-09-28",1.848,1.869,1.8326,1.8606,217400.0],["2007-10-01",1.8634,1.8831,1.8466,1.876,287800.0],["2007-10-02",1.8802,1.8929,1.862,1.8704,216900.0],["2007-10-03",1.8592,1.8704,1.8326,1.8536,210100.0],["2007-10-04",1.8578,1.8578,1.827,1.8354,159000.0],["2007-10-05",1.8494,1.8859,1.8298,1.8746,179800.0],["2007-10-08",1.8662,1.8662,1.8368,1.8494,84800.0],["2007-10-09",1.8508,1.876,1.8466,1.8718,95200.0],["2007-10-10",1.8746,1.8788,1.8438,1.8788,106900.0],["2007-10-11",1.8915,1.9069,1.8606,1.8845,170400.0],["2007-10-12",1.883,1.9069,1.8396,1.8704,162600.0],["2007-10-15",1.8676,1.8676,1.8087,1.8298,166400.0],["2007-10-16",1.8284,1.8354,1.8003,1.8326,117900.0],["2007-10-17",1.8466,1.8536,1.8143,1.8284,265400.0],["2007-10-18",1.8214,1.8284,1.8087,1.8256,137200.0],["2007-10-19",1.8242,1.827,1.7527,1.7569,208200.0],["2007-10-22",1.7274,1.7695,1.7036,1.7358,189900.0],["2007-10-23",1.747,1.7793,1.7092,1.7709,115400.0],["2007-10-24",1.7653,1.7681,1.7176,1.7246,121800.0],["2007-10-25",1.733,1.7428,1.7036,1.7358,101800.0],["2007-10-26",1.7569,1.7737,1.7036,1.7695,120200.0],["2007-10-29",1.7863,1.8214,1.7751,1.82,170900.0],["2007-10-30",1.8214,1.8214,1.7947,1.8214,187200.0],["2007-10-31",1.8228,1.8228,1.7597,1.7989,293200.0],["2007-11-01",1.7737,1.8003,1.7176,1.7176,205100.0],["2007-11-02",1.8059,1.8059,1.726,1.7863,319300.0],["2007-11-05",1.7667,1.7849,1.7246,1.7498,222700.0],["2007-11-06",1.7484,1.7569,1.7302,1.7442,227700.0],["2007-11-07",1.733,1.7358,1.6938,1.7008,254200.0],["2007-11-08",1.712,1.7246,1.6363,1.6629,255200.0],["2007-11-09",1.6475,1.6938,1.6377,1.6601,248600.0],["2007-11-12",1.6545,1.7386,1.6545,1.6825,211300.0],["2007-11-13",1.6994,1.7456,1.6994,1.7162,260400.0],["2007-11-14",1.7449,1.7507,1.709,1.7191,128100.0],["2007-11-15",1.7104,1.7234,1.6817,1.6918,134800.0],["2007-11-16",1.6946,1.7047,1.6544,1.6875,163500.0],["2007-11-19",1.6731,1.6846,1.653,1.6601,288300.0],["2007-11-20",1.6645,1.6817,1.6185,1.6285,250300.0],["2007-11-21",1.6242,1.6573,1.6098,1.6328,215900.0],["2007-11-23",1.6429,1.7004,1.63,1.6515,132300.0],["2007-11-26",1.6558,1.6745,1.617,1.6199,219500.0],["2007-11-27",1.6199,1.6443,1.5667,1.6199,251900.0],["2007-11-28",1.6328,1.7636,1.63,1.7636,261900.0],["2007-11-29",1.7521,1.7737,1.7219,1.7392,186600.0],["2007-11-30",1.7579,1.7723,1.686,1.6975,261900.0],["2007-12-03",1.7018,1.7392,1.6946,1.6946,132900.0],["2007-12-04",1.6616,1.6831,1.6285,1.6472,176700.0],["2007-12-05",1.663,1.6817,1.6458,1.6745,178500.0],["2007-12-06",1.6688,1.6889,1.6486,1.6688,169900.0],["2007-12-07",1.6673,1.6688,1.653,1.6673,119900.0],["2007-12-10",1.6673,1.7018,1.6472,1.7004,145300.0],["2007-12-11",1.7076,1.7162,1.6386,1.6386,213300.0],["2007-12-12",1.6731,1.6846,1.6185,1.63,155600.0],["2007-12-13",1.6185,1.6328,1.5998,1.6328,118200.0],["2007-12-14",1.6242,1.6271,1.5768,1.5911,147300.0],["2007-12-17",1.5825,1.6458,1.5624,1.6213,234800.0],["2007-12-18",1.6357,1.653,1.5782,1.6501,146300.0],["2007-12-19",1.6443,1.6645,1.5955,1.6616,131600.0],["2007-12-20",1.6314,1.6357,1.5682,1.6328,256800.0],["2007-12-21",1.663,1.7909,1.6285,1.7895,563600.0],["2007-12-24",1.7881,1.8671,1.7651,1.8628,135500.0],["2007-12-26",1.8585,1.8614,1.8024,1.8441,149300.0],["2007-12-27",1.8182,1.8585,1.6946,1.6946,261900.0],["2007-12-28",1.7018,1.7622,1.6961,1.7378,198100.0],["2007-12-31",1.7464,1.7924,1.6817,1.7852,201600.0],["2008-01-02",1.7866,1.8096,1.6745,1.6932,289100.0],["2008-01-03",1.7004,1.7205,1.6645,1.6731,251600.0],["2008-01-04",1.663,1.6803,1.6127,1.6357,157100.0],["2008-01-07",1.6386,1.6903,1.617,1.676,174300.0],["2008-01-08",1.676,1.7004,1.5911,1.5983,173300.0],["2008-01-09",1.5911,1.6098,1.5452,1.6098,171500.0],["2008-01-10",1.5998,1.6573,1.5538,1.6472,213500.0],["2008-01-11",1.6371,1.6371,1.5782,1.5811,148600.0],["2008-01-14",1.5911,1.6026,1.5567,1.5825,210800.0],["2008-01-15",1.5638,1.5811,1.5193,1.5193,288000.0],["2008-01-16",1.5178,1.5595,1.502,1.525,317400.0],["2008-01-17",1.5236,1.5667,1.4661,1.4661,137900.0],["2008-01-18",1.4661,1.5063,1.423,1.4704,273600.0],["2008-01-22",1.3784,1.525,1.3784,1.5078,194400.0],["2008-01-23",1.4733,1.5667,1.4532,1.5653,254000.0],["2008-01-24",1.5653,1.5653,1.4704,1.4891,218400.0],["2008-01-25",1.5078,1.5408,1.4848,1.5408,223700.0],["2008-01-28",1.5408,1.6228,1.525,1.6228,172900.0],["2008-01-29",1.6371,1.6386,1.5796,1.6285,222200.0],["2008-01-30",1.617,1.6601,1.5998,1.607,220500.0],["2008-01-31",1.5998,1.676,1.5998,1.6745,323400.0],["2008-02-01",1.6774,1.6803,1.6285,1.6501,222100.0],["2008-02-04",1.6486,1.663,1.617,1.6544,234500.0],["2008-02-05",1.6199,1.6673,1.5969,1.6386,220600.0],["2008-02-06",1.6558,1.7205,1.6314,1.6875,239300.0],["2008-02-07",1.6745,1.7234,1.6515,1.7234,228800.0],["2008-02-08",1.7838,1.8326,1.7636,1.7823,595100.0],["2008-02-11",1.7953,1.8254,1.7838,1.801,479800.0],["2008-02-12",1.8039,1.8197,1.7622,1.7766,355800.0],["2008-02-13",1.8149,1.8149,1.781,1.7972,220900.0],["2008-02-14",1.809,1.8134,1.7545,1.7589,125200.0],["2008-02-15",1.7427,1.7574,1.6941,1.7545,140700.0],["2008-02-19",1.781,1.8016,1.7442,1.7766,253700.0],["2008-02-20",1.7604,1.7839,1.7368,1.7663,201400.0],["2008-02-21",1.781,1.8119,1.7604,1.7604,177800.0],["2008-02-22",1.7574,1.7825,1.7397,1.7633,376600.0],["2008-02-25",1.7677,1.806,1.7604,1.7972,369900.0],["2008-02-26",1.7825,1.809,1.7825,1.7942,468400.0],["2008-02-27",1.7854,1.8208,1.7604,1.8119,334800.0],["2008-02-28",1.8046,1.8311,1.7898,1.7942,133300.0],["2008-02-29",1.781,1.7913,1.7486,1.7515,200200.0],["2008-03-03",1.7456,1.7456,1.669,1.697,376400.0],["2008-03-04",1.6631,1.7044,1.6514,1.7014,137400.0],["2008-03-05",1.7147,1.7221,1.672,1.697,120300.0],["2008-03-06",1.6852,1.7103,1.6793,1.6985,166700.0],["2008-03-07",1.6911,1.7589,1.6823,1.7324,330100.0],["2008-03-10",1.7442,1.7442,1.6867,1.6985,104400.0],["2008-03-11",1.7471,1.7501,1.7059,1.7235,346500.0],["2008-03-12",1.728,1.7501,1.7044,1.7044,246600.0],["2008-03-13",1.6808,1.7176,1.6631,1.6941,422900.0],["2008-03-14",1.7221,1.728,1.6572,1.6764,338200.0],["2008-03-17",1.6631,1.6941,1.6131,1.6543,243300.0],["2008-03-18",1.6941,1.8046,1.6808,1.7073,498900.0],["2008-03-19",1.7265,1.7486,1.6734,1.6764,298800.0],["2008-03-20",1.6941,1.7103,1.6587,1.6941,716600.0],["2008-03-24",1.6941,1.7338,1.669,1.6941,519600.0],["2008-03-25",1.6955,1.7147,1.669,1.6882,330300.0],["2008-03-26",1.6734,1.6779,1.6425,1.672,292100.0],["2008-03-27",1.669,1.672,1.5792,1.5851,322200.0],["2008-03-28",1.591,1.5968,1.5394,1.5453,226000.0],["2008-03-31",1.5468,1.6514,1.5468,1.5998,119400.0],["2008-04-01",1.6351,1.6676,1.6234,1.6484,313300.0],["2008-04-02",1.6543,1.6558,1.6131,1.6425,133700.0],["2008-04-03",1.6042,1.6072,1.5497,1.5998,219300.0],["2008-04-04",1.6189,1.6307,1.5983,1.6072,116000.0],["2008-04-07",1.6219,1.6278,1.5718,1.5895,153900.0],["2008-04-08",1.5762,1.5939,1.5615,1.588,213000.0],["2008-04-09",1.5983,1.6145,1.5674,1.5703,240400.0],["2008-04-10",1.5865,1.6189,1.5792,1.6101,252600.0],["2008-04-11",1.5924,1.5924,1.5512,1.5527,144300.0],["2008-04-14",1.5541,1.5748,1.5541,1.5556,160200.0],["2008-04-15",1.56,1.563,1.5482,1.5512,112300.0],["2008-04-16",1.5644,1.5983,1.5644,1.5806,146300.0],["2008-04-17",1.5836,1.6101,1.5733,1.6057,111100.0],["2008-04-18",1.6293,1.644,1.616,1.644,219100.0],["2008-04-21",1.6366,1.6514,1.6057,1.6072,116300.0],["2008-04-22",1.6027,1.6057,1.532,1.5438,337700.0],["2008-04-23",1.5512,1.5836,1.5173,1.5306,278400.0],["2008-04-24",1.5276,1.5644,1.5099,1.5468,256200.0],["2008-04-25",1.5571,1.5571,1.4923,1.5026,463200.0],["2008-04-28",1.504,1.5438,1.4878,1.5055,267800.0],["2008-04-29",1.507,1.5232,1.4702,1.4805,328600.0],["2008-04-30",1.4775,1.507,1.4775,1.4952,330400.0],["2008-05-01",1.4967,1.5232,1.4967,1.5173,367100.0],["2008-05-02",1.5291,1.5394,1.5173,1.5188,362200.0],["2008-05-05",1.5306,1.5394,1.5202,1.5291,598200.0],["2008-05-06",1.532,1.5748,1.5217,1.5748,542900.0],["2008-05-07",1.5792,1.6293,1.5585,1.5659,275100.0],["2008-05-08",1.6307,1.6307,1.5453,1.5615,230600.0],["2008-05-09",1.5836,1.591,1.5188,1.5291,445300.0],["2008-05-12",1.5438,1.5438,1.5173,1.5291,459900.0],["2008-05-13",1.5644,1.5689,1.5188,1.5291,528200.0],["2008-05-14",1.5489,1.5504,1.5169,1.5352,371500.0],["2008-05-15",1.5382,1.5443,1.523,1.5397,224600.0],["2008-05-16",1.5458,1.5489,1.523,1.5291,240800.0],["2008-05-19",1.5352,1.5489,1.5306,1.5337,304000.0],["2008-05-20",1.5306,1.5458,1.5215,1.5245,232400.0],["2008-05-21",1.5321,1.5565,1.5291,1.5306,203000.0],["2008-05-22",1.5367,1.5915,1.5367,1.5885,272500.0],["2008-05-23",1.5885,1.5915,1.5397,1.5748,310500.0],["2008-05-27",1.5763,1.6007,1.5763,1.5991,241400.0],["2008-05-28",1.6068,1.6068,1.5535,1.5626,227700.0],["2008-05-29",1.5595,1.587,1.5489,1.5824,184500.0],["2008-05-30",1.5991,1.5991,1.5595,1.5793,249500.0],["2008-06-02",1.5778,1.5793,1.5443,1.5763,253400.0],["2008-06-03",1.5824,1.5824,1.5428,1.5595,155000.0],["2008-06-04",1.5504,1.558,1.5245,1.5382,262000.0],["2008-06-05",1.5397,1.5641,1.5291,1.5611,199400.0],["2008-06-06",1.5474,1.5595,1.5352,1.5382,166200.0],["2008-06-09",1.5367,1.5382,1.5032,1.5062,209000.0],["2008-06-10",1.5017,1.5413,1.4956,1.5321,141100.0],["2008-06-11",1.5337,1.5337,1.4941,1.4971,226900.0],["2008-06-12",1.5108,1.5641,1.5047,1.5169,203400.0],["2008-06-13",1.5337,1.5641,1.5306,1.5611,163700.0],["2008-06-16",1.5626,1.5976,1.5382,1.5976,303200.0],["2008-06-17",1.6052,1.6052,1.5611,1.5656,210400.0],["2008-06-18",1.5687,1.5733,1.5519,1.5702,105600.0],["2008-06-19",1.5687,1.5733,1.5474,1.5672,108400.0],["2008-06-20",1.5565,1.5611,1.526,1.5306,246000.0],["2008-06-23",1.5367,1.5397,1.5062,1.5093,108600.0],["2008-06-24",1.4956,1.5291,1.491,1.491,120100.0],["2008-06-25",1.5001,1.5321,1.4956,1.526,177500.0],["2008-06-26",1.5062,1.5291,1.4697,1.4697,116500.0],["2008-06-27",1.4773,1.491,1.4225,1.4453,446800.0],["2008-06-30",1.4468,1.4468,1.36,1.36,201000.0],["2008-07-01",1.3555,1.3707,1.3098,1.3387,273800.0],["2008-07-02",1.3357,1.3539,1.3174,1.3235,132900.0],["2008-07-03",1.325,1.3387,1.2976,1.3052,59800.0],["2008-07-07",1.3204,1.3204,1.226,1.258,195100.0],["2008-07-08",1.2565,1.3143,1.2367,1.3143,242800.0],["2008-07-09",1.3128,1.3189,1.2778,1.2854,296000.0],["2008-07-10",1.2808,1.3174,1.2808,1.3022,200800.0],["2008-07-11",1.2945,1.3006,1.2519,1.2854,185900.0],["2008-07-14",1.2991,1.3098,1.258,1.2595,87700.0],["2008-07-15",1.2412,1.2854,1.2108,1.2397,229000.0],["2008-07-16",1.2473,1.3402,1.2412,1.3402,199500.0],["2008-07-17",1.3478,1.3814,1.3418,1.3722,204400.0],["2008-07-18",1.3737,1.3783,1.3402,1.3661,118200.0],["2008-07-21",1.3874,1.3951,1.36,1.3692,150800.0],["2008-07-22",1.36,1.4118,1.3326,1.4027,377200.0],["2008-07-23",1.4042,1.4895,1.3357,1.488,250700.0],["2008-07-24",1.4849,1.523,1.4331,1.4423,187700.0],["2008-07-25",1.459,1.5215,1.4529,1.4758,115400.0],["2008-07-28",1.4682,1.5123,1.421,1.4347,141100.0],["2008-07-29",1.4423,1.5184,1.4423,1.4834,297200.0],["2008-07-30",1.5123,1.5199,1.4864,1.5108,196600.0],["2008-07-31",1.5199,1.5306,1.5078,1.5154,114700.0],["2008-08-01",1.5215,1.5276,1.4941,1.5139,204800.0],["2008-08-04",1.5215,1.5306,1.4362,1.4377,288200.0],["2008-08-05",1.4636,1.5276,1.4392,1.4712,324800.0],["2008-08-06",1.4712,1.5001,1.4712,1.4819,211300.0],["2008-08-07",1.4819,1.4819,1.3829,1.389,334700.0],["2008-08-08",1.4803,1.6509,1.4697,1.6372,443500.0],["2008-08-11",1.6387,1.7134,1.5702,1.7012,312200.0],["2008-08-12",1.7149,1.7286,1.6433,1.6585,239600.0],["2008-08-13",1.712,1.7277,1.6114,1.624,242600.0],["2008-08-14",1.6004,1.6743,1.5972,1.6617,162800.0],["2008-08-15",1.6916,1.6947,1.6019,1.6491,167600.0],["2008-08-18",1.6428,1.668,1.6192,1.6318,106400.0],["2008-08-19",1.6145,1.6507,1.6035,1.6161,82900.0],["2008-08-20",1.6208,1.6507,1.6208,1.6475,105800.0],["2008-08-21",1.6554,1.6774,1.5909,1.5925,119100.0],["2008-08-22",1.6051,1.6617,1.5894,1.6475,93300.0],["2008-08-25",1.6365,1.6884,1.5815,1.5831,224000.0],["2008-08-26",1.6067,1.6192,1.5862,1.5941,358200.0],["2008-08-27",1.5894,1.5988,1.5705,1.5752,197800.0],["2008-08-28",1.5878,1.6428,1.5831,1.635,206500.0],["2008-08-29",1.6208,1.6491,1.6208,1.6365,127400.0],["2008-09-02",1.646,1.6758,1.6019,1.6145,140600.0],["2008-09-03",1.6004,1.6302,1.5894,1.6067,235100.0],["2008-09-04",1.5894,1.5925,1.5391,1.5579,125000.0],["2008-09-05",1.5564,1.5909,1.5328,1.5626,312400.0],["2008-09-08",1.5957,1.6318,1.5626,1.5752,279000.0],["2008-09-09",1.5721,1.6019,1.5343,1.5343,354500.0],["2008-09-10",1.5705,1.6004,1.5453,1.5642,348500.0],["2008-09-11",1.5281,1.5736,1.5281,1.5705,177800.0],["2008-09-12",1.5485,1.5894,1.5485,1.5752,82900.0],["2008-09-15",1.5139,1.5642,1.4998,1.5406,391500.0],["2008-09-16",1.5249,1.5674,1.4998,1.5171,395800.0],["2008-09-17",1.4935,1.5171,1.4149,1.4384,594900.0],["2008-09-18",1.4667,1.5155,1.3787,1.5092,353400.0],["2008-09-19",1.6177,1.6695,1.5139,1.6601,574100.0],["2008-09-22",1.6774,1.679,1.5611,1.5878,113800.0],["2008-09-23",1.5705,1.6491,1.5469,1.5532,198700.0],["2008-09-24",1.6963,1.6963,1.5736,1.5957,145200.0],["2008-09-25",1.6035,1.657,1.5957,1.5972,195700.0],["2008-09-26",1.5878,1.6082,1.5516,1.5674,203600.0],["2008-09-29",1.5453,1.6067,1.4149,1.4966,207900.0],["2008-09-30",1.5564,1.5564,1.5029,1.5249,275500.0],["2008-10-01",1.5076,1.5564,1.5013,1.5548,86400.0],["2008-10-02",1.5453,1.5548,1.484,1.5155,106000.0],["2008-10-03",1.5595,1.6098,1.4793,1.4809,153000.0],["2008-10-06",1.4809,1.5469,1.3017,1.3866,282600.0],["2008-10-07",1.4369,1.5076,1.3378,1.3834,218600.0],["2008-10-08",1.3284,1.3834,1.2655,1.2655,262900.0],["2008-10-09",1.2718,1.3127,1.1162,1.1162,317900.0],["2008-10-10",1.0847,1.1791,0.9542,1.1791,380000.0],["2008-10-13",1.2797,1.4133,1.2199,1.4023,116000.0],["2008-10-14",1.4243,1.4888,1.297,1.3536,189500.0],["2008-10-15",1.3221,1.3834,1.2372,1.2718,179100.0],["2008-10-16",1.2844,1.4149,1.1948,1.3095,302900.0],["2008-10-17",1.2467,1.2781,1.1775,1.1775,407600.0],["2008-10-20",1.1948,1.2907,1.1948,1.2828,265500.0],["2008-10-21",1.2592,1.3221,1.1791,1.2514,188500.0],["2008-10-22",1.2152,1.2781,1.2042,1.2136,135100.0],["2008-10-23",1.2262,1.2419,1.1649,1.2074,180200.0],["2008-10-24",1.1398,1.2246,1.1099,1.1853,133800.0],["2008-10-27",1.1791,1.2718,1.1429,1.1822,133000.0],["2008-10-28",1.2309,1.3614,1.1806,1.3551,228700.0],["2008-10-29",1.3536,1.3944,1.2608,1.2844,190400.0],["2008-10-30",1.3268,1.3803,1.2671,1.3567,134400.0],["2008-10-31",1.3394,1.3897,1.275,1.3646,206300.0],["2008-11-03",1.3473,1.3991,1.3473,1.3819,159000.0],["2008-11-04",1.4039,1.4384,1.352,1.3976,235500.0],["2008-11-05",1.3724,1.4416,1.3143,1.3221,102800.0],["2008-11-06",1.3473,1.3473,1.2608,1.2608,204900.0],["2008-11-07",1.286,1.3048,1.1319,1.157,403200.0],["2008-11-10",1.2058,1.2058,1.1036,1.113,278700.0],["2008-11-11",1.113,1.1366,1.0517,1.0564,347700.0],["2008-11-12",1.1011,1.1194,1.0382,1.0399,338100.0],["2008-11-13",1.0399,1.1674,0.9836,1.1492,366500.0],["2008-11-14",1.1094,1.1839,1.0465,1.0548,169800.0],["2008-11-17",1.0382,1.0746,0.9786,0.9852,409600.0],["2008-11-18",0.9786,1.0167,0.9604,0.9952,200800.0],["2008-11-19",0.9819,1.0051,0.9058,0.9058,401100.0],["2008-11-20",0.8859,0.8875,0.8114,0.8395,372000.0],["2008-11-21",0.8644,0.8693,0.7567,0.8246,433000.0],["2008-11-24",0.8362,0.9968,0.8097,0.9902,318200.0],["2008-11-25",1.0134,1.0266,0.924,1.0084,467100.0],["2008-11-26",0.9869,1.0515,0.977,1.0448,233500.0],["2008-11-28",1.025,1.0746,1.0134,1.068,66900.0],["2008-12-01",1.0531,1.0763,0.9869,0.9968,266000.0],["2008-12-02",1.0217,1.0597,0.919,1.0299,229700.0],["2008-12-03",1.0001,1.1177,0.9968,1.116,355200.0],["2008-12-04",1.1061,1.2071,1.078,1.1309,232300.0],["2008-12-05",1.1094,1.2104,1.0763,1.2104,188100.0],["2008-12-08",1.2419,1.2419,1.179,1.2204,216700.0],["2008-12-09",1.2005,1.2237,1.1409,1.1757,171300.0],["2008-12-10",1.2005,1.2419,1.1624,1.1939,217400.0],["2008-12-11",1.1723,1.2021,1.0995,1.1525,245800.0],["2008-12-12",1.1425,1.2137,1.1061,1.2005,124000.0],["2008-12-15",1.2237,1.2303,1.169,1.2038,153000.0],["2008-12-16",1.2237,1.2965,1.2005,1.2899,189300.0],["2008-12-17",1.27,1.3098,1.2369,1.2518,214800.0],["2008-12-18",1.2584,1.2982,1.2286,1.2353,110400.0],["2008-12-19",1.275,1.3396,1.2386,1.2618,280000.0],["2008-12-22",1.2717,1.2982,1.2038,1.28,163800.0],["2008-12-23",1.2849,1.3247,1.2518,1.2601,95000.0],["2008-12-24",1.0862,1.2651,1.0862,1.2071,46200.0],["2008-12-26",1.2137,1.2469,1.1657,1.2469,49400.0],["2008-12-29",1.2485,1.2485,1.1757,1.1972,144500.0],["2008-12-30",1.2071,1.2336,1.1591,1.227,146400.0],["2008-12-31",1.227,1.3396,1.2055,1.3114,192400.0],["2009-01-02",1.3247,1.3644,1.3247,1.3363,117000.0],["2009-01-05",1.3545,1.3661,1.2783,1.3644,123800.0],["2009-01-06",1.3744,1.4224,1.3628,1.3843,122200.0],["2009-01-07",1.371,1.381,1.3164,1.3296,186400.0],["2009-01-08",1.3247,1.3545,1.3131,1.3479,163500.0],["2009-01-09",1.3512,1.3545,1.3181,1.3379,176900.0],["2009-01-12",1.3628,1.3628,1.3048,1.3114,305700.0],["2009-01-13",1.3081,1.4124,1.3048,1.3727,241500.0],["2009-01-14",1.3429,1.4273,1.2899,1.2916,354000.0],["2009-01-15",1.2899,1.323,1.2137,1.2899,330700.0],["2009-01-16",1.3114,1.3247,1.2584,1.2965,194100.0],["2009-01-20",1.3048,1.3114,1.1624,1.1674,226100.0],["2009-01-21",1.1806,1.2038,1.169,1.1922,315200.0],["2009-01-22",1.1723,1.2237,1.1707,1.1757,148900.0],["2009-01-23",1.169,1.1889,1.1624,1.1757,226800.0],["2009-01-26",1.1922,1.2088,1.1591,1.1889,154500.0],["2009-01-27",1.1972,1.2171,1.174,1.174,159700.0],["2009-01-28",1.2055,1.2171,1.1955,1.2171,222500.0],["2009-01-29",1.1608,1.2171,1.1608,1.1856,120000.0],["2009-01-30",1.1939,1.2286,1.0796,1.0813,255500.0],["2009-02-02",1.078,1.1061,1.0597,1.0829,368100.0],["2009-02-03",1.0862,1.1045,1.0515,1.0581,242400.0],["2009-02-04",1.0597,1.0846,0.9968,1.0051,318700.0],["2009-02-05",0.9935,1.0349,0.9521,1.0167,261400.0],["2009-02-06",1.02,1.0796,1.0101,1.0746,231700.0],["2009-02-09",1.0664,1.0962,1.0415,1.073,246700.0],["2009-02-10",1.0631,1.0763,0.9819,0.9935,219700.0],["2009-02-11",0.9902,1.0432,0.9902,0.9952,208300.0],["2009-02-12",0.9819,1.0233,0.9405,0.9587,509500.0],["2009-02-13",0.9587,0.9587,0.8147,0.8263,524800.0],["2009-02-17",0.8478,0.8478,0.7667,0.77,410600.0],["2009-02-18",0.765,0.7733,0.707,0.7087,500800.0],["2009-02-19",0.7606,0.7857,0.7427,0.7427,349900.0],["2009-02-20",0.732,0.7767,0.7284,0.7624,316600.0],["2009-02-23",0.7713,0.8018,0.7212,0.7212,271100.0],["2009-02-24",0.7212,0.7803,0.7033,0.7552,731000.0],["2009-02-25",0.834,0.8429,0.7534,0.8125,441900.0],["2009-02-26",0.8537,0.8537,0.7892,0.8053,337700.0],["2009-02-27",0.8053,0.8232,0.7696,0.7749,367400.0],["2009-03-02",0.7588,0.8161,0.7356,0.7409,235300.0],["2009-03-03",0.7821,0.7821,0.6675,0.6693,347500.0],["2009-03-04",0.6729,0.7212,0.6711,0.6998,399600.0],["2009-03-05",0.7015,0.7141,0.6103,0.6317,313500.0],["2009-03-06",0.6264,0.6514,0.6103,0.6479,285900.0],["2009-03-09",0.6335,0.6568,0.6264,0.6407,150500.0],["2009-03-10",0.6532,0.698,0.6532,0.6836,216900.0],["2009-03-11",0.6908,0.698,0.6658,0.6711,241100.0],["2009-03-12",0.6711,0.6908,0.6532,0.6783,420200.0],["2009-03-13",0.6908,0.7212,0.6658,0.7051,212800.0],["2009-03-16",0.7177,0.7588,0.7159,0.7177,182200.0],["2009-03-17",0.7212,0.7534,0.7069,0.7534,165100.0],["2009-03-18",0.7517,0.7696,0.7284,0.7696,169700.0],["2009-03-19",0.8644,0.8644,0.7696,0.7696,298100.0],["2009-03-20",0.7839,0.8125,0.7463,0.7481,246100.0],["2009-03-23",0.7534,0.8823,0.7499,0.8805,284200.0],["2009-03-24",0.8716,0.9091,0.8555,0.8841,279700.0],["2009-03-25",0.8877,0.9915,0.8877,0.9736,295700.0],["2009-03-26",0.9986,0.9986,0.9449,0.9754,149600.0],["2009-03-27",0.9539,0.9575,0.9109,0.9181,188400.0],["2009-03-30",0.9235,0.9235,0.8197,0.825,333000.0],["2009-03-31",0.8376,0.9091,0.8232,0.8948,348700.0],["2009-04-01",0.8948,0.961,0.8519,0.9467,269700.0],["2009-04-02",0.9754,1.0792,0.9593,1.0416,371300.0],["2009-04-03",1.0362,1.038,0.9915,1.0147,242200.0],["2009-04-06",1.0201,1.0774,1.0022,1.072,339700.0],["2009-04-07",1.081,1.081,1.0523,1.0523,218500.0],["2009-04-08",1.0523,1.0756,0.9915,1.0255,275800.0],["2009-04-09",1.0738,1.0935,1.0434,1.0631,301600.0],["2009-04-13",1.081,1.2009,1.0631,1.1543,296400.0],["2009-04-14",1.1454,1.174,1.0827,1.0827,145000.0],["2009-04-15",1.0756,1.1615,1.047,1.1597,129200.0],["2009-04-16",1.1633,1.1633,1.1114,1.1364,129500.0],["2009-04-17",1.1454,1.2152,1.115,1.1794,220400.0],["2009-04-20",1.1543,1.174,1.072,1.0738,255300.0],["2009-04-21",1.0738,1.1669,1.0666,1.1651,162400.0],["2009-04-22",1.1454,1.1919,1.1132,1.1203,177200.0],["2009-04-23",1.1275,1.1454,1.0953,1.1114,197500.0],["2009-04-24",1.1418,1.1561,1.115,1.1382,187900.0],["2009-04-27",1.1257,1.1257,1.0971,1.1006,266000.0],["2009-04-28",1.0953,1.1167,1.0774,1.0953,355000.0],["2009-04-29",1.0989,1.1221,1.0917,1.1114,290600.0],["2009-04-30",1.1221,1.1543,1.0756,1.0756,487500.0],["2009-05-01",1.0738,1.1185,1.0738,1.0989,482800.0],["2009-05-04",1.1132,1.1633,1.1042,1.1311,461200.0],["2009-05-05",1.1436,1.2152,1.1185,1.208,433600.0],["2009-05-06",1.2331,1.2921,1.217,1.2223,316900.0],["2009-05-07",1.2617,1.3387,1.2528,1.2939,325400.0],["2009-05-08",1.4317,1.5409,1.3888,1.5123,637800.0],["2009-05-11",1.591,1.591,1.48,1.4872,492900.0],["2009-05-12",1.5212,1.5302,1.4979,1.5212,440500.0],["2009-05-13",1.5435,1.5565,1.4934,1.5045,463000.0],["2009-05-14",1.5194,1.5769,1.4989,1.5583,335900.0],["2009-05-15",1.5639,1.5769,1.5435,1.5453,272000.0],["2009-05-18",1.5583,1.5769,1.5342,1.5602,350800.0],["2009-05-19",1.5583,1.5602,1.4748,1.5008,293300.0],["2009-05-20",1.5175,1.5268,1.4674,1.473,430900.0],["2009-05-21",1.4674,1.4878,1.4489,1.473,241300.0],["2009-05-22",1.4785,1.4915,1.4099,1.421,324200.0],["2009-05-26",1.4118,1.4433,1.4099,1.4229,512600.0],["2009-05-27",1.4285,1.4544,1.3821,1.3914,291300.0],["2009-05-28",1.4229,1.4377,1.4025,1.421,415400.0],["2009-05-29",1.421,1.434,1.3914,1.3914,433000.0],["2009-06-01",1.4285,1.5305,1.4006,1.5101,525000.0],["2009-06-02",1.5027,1.5657,1.4841,1.562,383000.0],["2009-06-03",1.5249,1.5861,1.5231,1.575,260700.0],["2009-06-04",1.5806,1.588,1.549,1.575,250200.0],["2009-06-05",1.5917,1.5936,1.5175,1.5694,162400.0],["2009-06-08",1.5361,1.5769,1.5064,1.5472,227900.0],["2009-06-09",1.5565,1.5843,1.5416,1.549,182100.0],["2009-06-10",1.5713,1.5713,1.5194,1.5509,249400.0],["2009-06-11",1.5583,1.5676,1.5286,1.5323,201400.0],["2009-06-12",1.5212,1.5509,1.5175,1.5249,182400.0],["2009-06-15",1.5082,1.5249,1.4693,1.4915,280100.0],["2009-06-16",1.5175,1.5565,1.486,1.5045,276100.0],["2009-06-17",1.5119,1.5787,1.4934,1.575,257300.0],["2009-06-18",1.5769,1.5769,1.5472,1.5694,223800.0],["2009-06-19",1.5861,1.5861,1.5305,1.5416,202900.0],["2009-06-22",1.5323,1.5583,1.4507,1.4507,182200.0],["2009-06-23",1.4656,1.4915,1.4285,1.4489,138700.0],["2009-06-24",1.4674,1.5435,1.4563,1.5101,191900.0],["2009-06-25",1.5064,1.5769,1.4952,1.5769,158300.0],["2009-06-26",1.5676,1.5732,1.447,1.5212,1092400.0],["2009-06-29",1.5286,1.5435,1.4581,1.4804,271300.0],["2009-06-30",1.4897,1.5657,1.4693,1.5583,373800.0],["2009-07-01",1.5657,1.6548,1.5583,1.627,565400.0],["2009-07-02",1.6047,1.6103,1.5509,1.5639,316600.0],["2009-07-06",1.5527,1.5843,1.5453,1.5787,247600.0],["2009-07-07",1.5843,1.6177,1.5769,1.6065,188600.0],["2009-07-08",1.614,1.6325,1.5602,1.6214,414600.0],["2009-07-09",1.6232,1.6307,1.588,1.6047,217200.0],["2009-07-10",1.5991,1.6177,1.5843,1.5973,120200.0],["2009-07-13",1.5991,1.6678,1.5991,1.6678,189100.0],["2009-07-14",1.6715,1.6882,1.6492,1.6752,288800.0],["2009-07-15",1.6863,1.7809,1.6733,1.7735,392800.0],["2009-07-16",1.7698,1.8273,1.7086,1.818,367800.0],["2009-07-17",1.8236,1.8236,1.7661,1.7717,278900.0],["2009-07-20",1.6826,1.7086,1.5991,1.677,699500.0],["2009-07-21",1.6882,1.6882,1.5954,1.627,353000.0],["2009-07-22",1.6047,1.6752,1.6047,1.6622,293800.0],["2009-07-23",1.6659,1.7624,1.6344,1.729,368400.0],["2009-07-24",1.7086,1.7568,1.6993,1.7494,174900.0],["2009-07-27",1.7624,1.7902,1.7438,1.7735,337300.0],["2009-07-28",1.7661,1.7921,1.755,1.7642,229000.0],["2009-07-29",1.755,1.7902,1.7531,1.7698,119300.0],["2009-07-30",1.7846,1.8384,1.7624,1.805,218700.0],["2009-07-31",1.8088,1.8217,1.7902,1.8162,233200.0],["2009-08-03",1.818,1.8217,1.7809,1.7976,256800.0],["2009-08-04",1.7809,1.8069,1.7754,1.7902,288100.0],["2009-08-05",1.7921,1.7958,1.7475,1.7883,164100.0],["2009-08-06",1.8013,1.8013,1.7308,1.7327,159300.0],["2009-08-07",1.7624,1.805,1.7067,1.7179,356400.0],["2009-08-10",1.7141,1.7346,1.6882,1.7179,205600.0],["2009-08-11",1.716,1.7679,1.7104,1.7531,300000.0],["2009-08-12",1.7627,1.8412,1.7435,1.8144,389600.0],["2009-08-13",1.8144,1.8585,1.7953,1.847,255400.0],["2009-08-14",1.8489,1.8566,1.7876,1.8221,159400.0],["2009-08-17",1.7838,1.7838,1.7435,1.7454,199600.0],["2009-08-18",1.7474,1.7838,1.7435,1.7761,132300.0],["2009-08-19",1.7627,1.8221,1.7435,1.8221,237400.0],["2009-08-20",1.8144,1.8432,1.8106,1.8432,208200.0],["2009-08-21",1.8681,1.8681,1.7742,1.8527,208900.0],["2009-08-24",1.8527,1.8585,1.8221,1.8451,199600.0],["2009-08-25",1.847,1.8489,1.7435,1.8297,109500.0],["2009-08-26",1.8221,1.8432,1.7818,1.8432,171500.0],["2009-08-27",1.8508,1.8566,1.7838,1.8336,110900.0],["2009-08-28",1.8451,1.8451,1.7742,1.8029,152000.0],["2009-08-31",1.7914,1.7933,1.7723,1.7742,212700.0],["2009-09-01",1.7723,1.8259,1.7359,1.7512,256300.0],["2009-09-02",1.7378,1.7761,1.7339,1.7627,119900.0],["2009-09-03",1.7761,1.8374,1.6937,1.8374,211700.0],["2009-09-04",1.8393,1.8393,1.7933,1.8144,156000.0],["2009-09-08",1.8355,1.8393,1.7933,1.8259,141000.0],["2009-09-09",1.8336,1.8604,1.8029,1.8527,166800.0],["2009-09-10",1.8527,1.8585,1.8202,1.8566,120900.0],["2009-09-11",1.8566,1.8776,1.8393,1.8738,455900.0],["2009-09-14",1.87,1.8719,1.8297,1.8566,205300.0],["2009-09-15",1.8489,1.8738,1.8393,1.8623,218900.0],["2009-09-16",1.8719,1.9332,1.8681,1.914,412200.0],["2009-09-17",1.9466,1.9524,1.8681,1.9025,256800.0],["2009-09-18",1.9083,1.916,1.8719,1.9102,202500.0],["2009-09-21",1.8815,1.9064,1.801,1.8949,109100.0],["2009-09-22",1.914,1.9466,1.9006,1.9236,112900.0],["2009-09-23",1.9351,1.983,1.9217,1.9332,182500.0],["2009-09-24",1.9351,1.9524,1.8681,1.893,130500.0],["2009-09-25",1.8815,1.8968,1.8776,1.8891,88300.0],["2009-09-28",1.893,1.9275,1.8834,1.914,124300.0],["2009-09-29",1.9217,1.9275,1.8202,1.8202,463800.0],["2009-09-30",1.824,1.8872,1.8029,1.8815,226000.0],["2009-10-01",1.8776,1.9006,1.8355,1.8815,244300.0],["2009-10-02",1.8566,1.8891,1.8412,1.8815,154600.0],["2009-10-05",1.8987,1.9313,1.8776,1.9294,187100.0],["2009-10-06",1.9447,1.9868,1.8987,1.9773,253700.0],["2009-10-07",1.9754,2.0367,1.9734,2.029,157200.0],["2009-10-08",2.0462,2.0941,2.0424,2.0635,217000.0],["2009-10-09",2.0731,2.0731,1.9983,2.0616,118400.0],["2009-10-12",2.0041,2.0597,1.983,2.0271,158600.0],["2009-10-13",2.0213,2.0347,2.0022,2.029,199200.0],["2009-10-14",2.0501,2.0597,2.029,2.0424,142700.0],["2009-10-15",2.029,2.0884,2.0252,2.0788,101000.0],["2009-10-16",2.1103,2.1103,2.0631,2.0631,191800.0],["2009-10-19",2.0631,2.1025,2.0552,2.0887,105600.0],["2009-10-20",2.0847,2.2108,2.0532,2.065,403900.0],["2009-10-21",2.0788,2.136,2.0394,2.0473,172300.0],["2009-10-22",2.0571,2.0847,2.0138,2.0749,79700.0],["2009-10-23",2.0749,2.0926,2.0118,2.0217,139900.0],["2009-10-26",2.0197,2.0453,1.9724,1.9823,125500.0],["2009-10-27",1.9783,2.0197,1.9429,1.9507,191000.0],["2009-10-28",1.9429,1.9429,1.8522,1.8699,245400.0],["2009-10-29",1.8975,1.9054,1.8404,1.8857,190600.0],["2009-10-30",1.8621,1.9113,1.8325,1.8483,195100.0],["2009-11-02",1.8699,1.8897,1.7793,1.8365,165300.0],["2009-11-03",1.8286,1.8384,1.7852,1.8167,111900.0],["2009-11-04",1.8167,1.8463,1.7655,1.7734,172800.0],["2009-11-05",1.7832,1.9015,1.7832,1.9015,197700.0],["2009-11-06",1.8877,1.998,1.8877,1.9389,186500.0],["2009-11-09",1.9665,2.0532,1.9468,2.0493,167700.0],["2009-11-10",2.0453,2.0611,1.9882,1.9961,69100.0],["2009-11-11",2.0197,2.0217,1.9626,1.9921,117500.0],["2009-11-12",1.9921,2.0059,1.9251,1.9291,169300.0],["2009-11-13",1.9291,1.9764,1.9251,1.9744,69500.0],["2009-11-16",2.0,2.0394,1.9803,2.0296,165700.0],["2009-11-17",2.0197,2.0315,1.9901,2.0138,94600.0],["2009-11-18",2.0236,2.0335,1.9901,2.0197,107600.0],["2009-11-19",2.0138,2.0197,1.9507,1.9764,118800.0],["2009-11-20",1.9547,2.0158,1.9547,1.9921,92700.0],["2009-11-23",2.0236,2.0591,1.9704,1.9803,163800.0],["2009-11-24",1.9724,2.0296,1.9704,2.0197,84000.0],["2009-11-25",2.0236,2.0355,1.9645,1.9645,99700.0],["2009-11-27",1.9507,1.9823,1.935,1.9409,99900.0],["2009-11-30",1.9409,1.9409,1.8621,1.9409,264000.0],["2009-12-01",1.9626,1.9842,1.9212,1.9724,223000.0],["2009-12-02",1.9724,1.9882,1.933,1.9547,150100.0],["2009-12-03",1.9665,1.9901,1.8936,1.8975,134700.0],["2009-12-04",1.9369,1.9566,1.9133,1.931,139600.0],["2009-12-07",1.9251,1.9704,1.9015,1.9468,137300.0],["2009-12-08",1.9389,1.9507,1.8956,1.9015,147400.0],["2009-12-09",1.8995,1.9488,1.8956,1.9409,113400.0],["2009-12-10",1.9389,1.9606,1.9232,1.9429,86800.0],["2009-12-11",1.9507,1.9704,1.9192,1.9685,167700.0],["2009-12-14",1.9724,2.0059,1.9507,2.0039,92600.0],["2009-12-15",1.9921,2.0,1.9251,1.9271,228200.0],["2009-12-16",1.9507,1.9901,1.931,1.9803,183500.0],["2009-12-17",1.9744,2.0,1.9566,1.9665,170300.0],["2009-12-18",1.9842,1.9941,1.9429,1.9744,345800.0],["2009-12-21",1.9901,2.0138,1.9704,2.0079,159000.0],["2009-12-22",2.0138,2.0415,1.9822,2.0356,130400.0],["2009-12-23",2.0494,2.0751,2.0217,2.0652,106600.0],["2009-12-24",2.0672,2.0771,2.0593,2.0732,38500.0],["2009-12-28",2.0732,2.0811,2.0277,2.0652,135900.0],["2009-12-29",2.0791,2.0791,2.0376,2.0652,61600.0],["2009-12-30",2.0633,2.087,2.0455,2.085,101600.0],["2009-12-31",2.085,2.1246,2.0514,2.0554,155600.0],["2010-01-04",2.085,2.1325,2.0573,2.1325,153800.0],["2010-01-05",2.1266,2.1602,2.1068,2.1404,188000.0],["2010-01-06",2.1365,2.1998,2.1365,2.178,162800.0],["2010-01-07",2.178,2.1879,2.1147,2.1384,210500.0],["2010-01-08",2.1266,2.1483,2.1167,2.1424,96100.0],["2010-01-11",2.2334,2.2374,2.1681,2.1839,180500.0],["2010-01-12",2.182,2.2057,2.1305,2.1503,142100.0],["2010-01-13",2.1503,2.1642,2.087,2.1582,124000.0],["2010-01-14",2.1582,2.1661,2.1107,2.1483,117300.0],["2010-01-15",2.1582,2.1582,2.1107,2.1226,132000.0],["2010-01-19",2.1325,2.2176,2.1266,2.2057,185600.0],["2010-01-20",2.1859,2.1919,2.1384,2.176,129400.0],["2010-01-21",2.182,2.182,2.1068,2.1167,183800.0],["2010-01-22",2.1088,2.1622,2.0771,2.0811,155400.0],["2010-01-25",2.0929,2.1088,1.9921,2.0633,177700.0],["2010-01-26",2.0474,2.0672,1.9802,1.9822,94700.0],["2010-01-27",1.9802,2.0791,1.9802,2.0751,173500.0],["2010-01-28",2.0732,2.091,1.9485,2.0277,278600.0],["2010-01-29",2.0376,2.0593,1.9901,1.9901,158400.0],["2010-02-01",1.9901,2.0138,1.9584,1.9861,242900.0],["2010-02-02",1.9861,2.0554,1.9782,2.0138,144900.0],["2010-02-03",2.0158,2.0494,1.9782,2.0158,118200.0],["2010-02-04",2.0059,2.0257,1.9288,1.9288,209100.0],["2010-02-05",1.9288,1.9505,1.8595,1.9505,211300.0],["2010-02-08",1.9584,1.9881,1.9327,1.9327,117300.0],["2010-02-09",1.9644,2.0,1.905,1.9485,140900.0],["2010-02-10",1.9347,1.9723,1.8793,1.9584,273600.0],["2010-02-11",1.9584,2.0158,1.9268,2.0,104400.0],["2010-02-12",1.6281,1.8951,1.5628,1.8239,2388800.0],["2010-02-16",1.8318,1.8773,1.8061,1.8476,352300.0],["2010-02-17",1.8658,1.9022,1.8335,1.8517,299100.0],["2010-02-18",1.8416,1.8699,1.8193,1.8699,223800.0],["2010-02-19",1.8699,1.9123,1.8476,1.878,192800.0],["2010-02-22",1.8921,1.9305,1.8537,1.9265,199000.0],["2010-02-23",1.8315,1.9285,1.8315,1.9042,284800.0],["2010-02-24",1.9164,1.9851,1.9022,1.9649,238600.0],["2010-02-25",1.9386,1.973,1.9265,1.9548,192700.0],["2010-02-26",1.9669,2.0053,1.9669,1.9891,155800.0],["2010-03-01",1.9932,2.0215,1.9912,2.0154,215900.0],["2010-03-02",2.0134,2.0235,1.9932,2.0053,170900.0],["2010-03-03",1.9972,2.0336,1.9932,2.0073,121600.0],["2010-03-04",2.0174,2.0296,1.9912,2.0296,81700.0],["2010-03-05",2.0336,2.0882,2.0174,2.0781,192100.0],["2010-03-08",2.0842,2.1327,2.0599,2.0741,129600.0],["2010-03-09",2.0599,2.0821,2.0437,2.072,118900.0],["2010-03-10",2.066,2.0963,2.0599,2.0761,105400.0],["2010-03-11",2.0579,2.0741,2.0255,2.0639,225600.0],["2010-03-12",2.066,2.0761,2.0599,2.072,172900.0],["2010-03-15",2.0599,2.1185,2.0599,2.0781,149100.0],["2010-03-16",2.0801,2.0862,2.0458,2.0761,321100.0],["2010-03-17",2.0821,2.1125,2.0458,2.0963,222000.0],["2010-03-18",2.1003,2.1691,2.07,2.1468,227000.0],["2010-03-19",2.1428,2.163,2.0741,2.1428,433900.0],["2010-03-22",2.1205,2.163,2.0458,2.163,236300.0],["2010-03-23",2.1569,2.163,2.1165,2.159,173800.0],["2010-03-24",2.1367,2.163,2.0963,2.1226,190100.0],["2010-03-25",2.1307,2.1953,2.1145,2.1226,178200.0],["2010-03-26",2.1246,2.1549,2.1064,2.1307,139100.0],["2010-03-29",2.1428,2.1873,2.1286,2.1751,252600.0],["2010-03-30",2.163,2.1751,2.1327,2.1448,275300.0],["2010-03-31",2.1347,2.1751,2.1246,2.1408,205800.0],["2010-04-01",2.1569,2.1731,2.1448,2.167,144100.0],["2010-04-05",2.167,2.2095,2.1448,2.1832,206500.0],["2010-04-06",2.1832,2.2135,2.159,2.2115,183300.0],["2010-04-07",2.2236,2.2236,2.1873,2.2034,214100.0],["2010-04-08",2.2014,2.2156,2.1893,2.2075,188500.0],["2010-04-09",2.2014,2.2418,2.1933,2.2216,171400.0],["2010-04-12",2.2297,2.2823,2.2176,2.2297,213700.0],["2010-04-13",2.2216,2.2257,2.1832,2.2135,251100.0],["2010-04-14",2.2216,2.2257,2.1792,2.2156,338700.0],["2010-04-15",2.2196,2.3025,2.1873,2.2964,312400.0],["2010-04-16",2.2984,2.2984,2.2277,2.254,235300.0],["2010-04-19",2.2378,2.254,2.1994,2.2297,125400.0],["2010-04-20",2.2459,2.2722,2.2216,2.2722,97900.0],["2010-04-21",2.2722,2.2843,2.2439,2.2802,146700.0],["2010-04-22",2.2519,2.2519,2.2196,2.2499,124800.0],["2010-04-23",2.26,2.3247,2.2519,2.3247,175900.0],["2010-04-26",2.3146,2.3449,2.2924,2.2924,107500.0],["2010-04-27",2.2843,2.3045,2.2338,2.2418,111500.0],["2010-04-28",2.2479,2.254,2.1933,2.1994,121500.0],["2010-04-29",2.2176,2.26,2.2054,2.258,116700.0],["2010-04-30",2.254,2.2641,2.1893,2.1913,125100.0],["2010-05-03",2.1994,2.2095,2.1448,2.1529,251600.0],["2010-05-04",2.1246,2.1246,2.0619,2.0862,222900.0],["2010-05-05",2.0437,2.0821,1.9811,2.0437,227800.0],["2010-05-06",2.0356,2.0397,1.0552,1.9325,437000.0],["2010-05-07",1.9144,1.971,1.8295,1.9224,396400.0],["2010-05-10",1.9988,2.0216,1.9307,1.9513,441300.0],["2010-05-11",1.9369,1.9968,1.9204,1.9679,274100.0],["2010-05-12",1.9782,2.0401,1.9782,2.0092,265900.0],["2010-05-13",2.0092,2.0216,1.9803,2.0009,174200.0],["2010-05-14",1.9926,1.9926,1.9245,1.972,205600.0],["2010-05-17",1.9782,2.1042,1.9162,1.9575,859800.0],["2010-05-18",1.972,1.9823,1.9162,1.9245,322500.0],["2010-05-19",1.9142,1.9452,1.8997,1.9266,282300.0],["2010-05-20",1.8915,1.9101,1.8233,1.8233,424900.0],["2010-05-21",1.7944,1.877,1.7903,1.8275,484800.0],["2010-05-24",1.8171,1.8708,1.7882,1.8584,372200.0],["2010-05-25",1.8089,1.8357,1.7862,1.8316,253200.0],["2010-05-26",1.846,1.8522,1.7779,1.7841,234400.0],["2010-05-27",1.8233,1.8749,1.8089,1.8729,209400.0],["2010-05-28",1.8688,1.8853,1.8006,1.8192,226500.0],["2010-06-01",1.7965,1.8522,1.78,1.78,193600.0],["2010-06-02",1.7862,1.8935,1.7862,1.8894,194800.0],["2010-06-03",1.8873,1.9761,1.8873,1.9328,241200.0],["2010-06-04",1.9658,1.9803,1.8336,1.8419,334800.0],["2010-06-07",1.8522,1.8811,1.8047,1.8068,148700.0],["2010-06-08",1.8109,1.8378,1.7779,1.8192,125900.0],["2010-06-09",1.8398,1.8481,1.7779,1.7903,112900.0],["2010-06-10",1.8192,1.8295,1.782,1.8254,189500.0],["2010-06-11",1.8109,1.8956,1.7862,1.8956,161600.0],["2010-06-14",1.9039,1.9369,1.8564,1.8626,142500.0],["2010-06-15",1.8729,1.9183,1.8626,1.908,143900.0],["2010-06-16",1.8977,1.9286,1.8688,1.8977,87100.0],["2010-06-17",1.8977,1.9142,1.8749,1.8811,168700.0],["2010-06-18",1.8956,1.9493,1.8791,1.9431,313200.0],["2010-06-21",1.9679,1.9823,1.8749,1.877,150500.0],["2010-06-22",1.8894,1.939,1.8853,1.8873,168200.0],["2010-06-23",1.8811,1.9018,1.8543,1.8626,156300.0],["2010-06-24",1.846,1.8894,1.8295,1.8729,277600.0],["2010-06-25",1.8935,1.9637,1.8811,1.9637,497500.0],["2010-06-28",1.9555,1.9865,1.9307,1.9534,182000.0],["2010-06-29",1.9266,1.9307,1.8419,1.8522,253500.0],["2010-06-30",1.8378,1.939,1.8378,1.9018,330100.0],["2010-07-01",1.8977,1.9204,1.8233,1.9121,277000.0],["2010-07-02",1.9224,1.9245,1.8811,1.9059,188000.0],["2010-07-06",1.9348,1.9637,1.8935,1.939,298100.0],["2010-07-07",1.9513,1.9534,1.9224,1.941,237400.0],["2010-07-08",1.9637,1.9782,1.9472,1.9741,245700.0],["2010-07-09",1.9761,2.036,1.9596,2.0298,270800.0],["2010-07-12",2.0298,2.0505,2.003,2.0339,202100.0],["2010-07-13",2.0546,2.1062,2.0339,2.0938,368100.0],["2010-07-14",2.0959,2.0959,1.9885,2.003,225200.0],["2010-07-15",2.0071,2.067,1.972,2.0525,337400.0],["2010-07-16",2.0278,2.0587,2.0071,2.0092,337000.0],["2010-07-19",2.0154,2.0339,1.9844,2.0339,128600.0],["2010-07-20",2.0112,2.1042,2.0071,2.098,251500.0],["2010-07-21",2.1062,2.1165,2.0195,2.036,333500.0],["2010-07-22",2.0711,2.0959,2.0505,2.069,297000.0],["2010-07-23",2.0546,2.1083,2.0443,2.0938,210100.0],["2010-07-26",2.0938,2.1207,2.0835,2.1145,177500.0],["2010-07-27",2.1207,2.1682,2.1124,2.1578,189400.0],["2010-07-28",2.1599,2.1785,2.1372,2.1578,213600.0],["2010-07-29",2.1785,2.1785,2.1103,2.1537,194300.0],["2010-07-30",2.1289,2.1702,2.1269,2.1599,267200.0],["2010-08-02",2.1847,2.1888,2.1372,2.1413,254600.0],["2010-08-03",2.1393,2.1826,2.1269,2.1372,307000.0],["2010-08-04",2.1558,2.1888,2.1434,2.1826,327600.0],["2010-08-05",2.164,2.1702,2.1372,2.1496,203400.0],["2010-08-06",2.131,2.1661,2.1021,2.1331,170300.0],["2010-08-09",2.1558,2.164,2.1207,2.1455,297600.0],["2010-08-10",2.1349,2.1497,2.1033,2.1244,330100.0],["2010-08-11",2.0781,2.0781,2.036,2.0612,336300.0],["2010-08-12",2.0212,2.0739,2.017,2.0528,243300.0],["2010-08-13",2.0423,2.0528,2.0044,2.017,215200.0],["2010-08-16",2.0002,2.0465,1.9918,2.0275,196500.0],["2010-08-17",2.0528,2.0802,2.0444,2.0591,182100.0],["2010-08-18",2.0549,2.0907,2.0275,2.0739,167600.0],["2010-08-19",2.0718,2.0886,1.9939,1.9939,290200.0],["2010-08-20",1.9981,2.0402,1.9833,2.0297,169600.0],["2010-08-23",2.036,2.0402,1.9918,1.9918,153800.0],["2010-08-24",1.9728,1.9918,1.9475,1.9518,240700.0],["2010-08-25",1.937,1.9875,1.9202,1.9833,123000.0],["2010-08-26",1.9854,2.0128,1.9391,1.9391,124200.0],["2010-08-27",1.9581,1.9875,1.9349,1.9791,187900.0],["2010-08-30",1.9665,1.9728,1.9328,1.9328,182200.0],["2010-08-31",1.9265,1.9623,1.9096,1.9223,283500.0],["2010-09-01",1.9454,1.9707,1.937,1.9707,294600.0],["2010-09-02",1.9623,1.9939,1.9623,1.9854,153100.0],["2010-09-03",2.0002,2.0065,1.9854,1.9981,210700.0],["2010-09-07",1.9981,2.0002,1.937,1.9412,195900.0],["2010-09-08",1.9496,1.996,1.9496,1.9896,148700.0],["2010-09-09",2.0191,2.0297,1.9981,2.0128,183600.0],["2010-09-10",2.0128,2.0465,2.0128,2.0444,134400.0],["2010-09-13",2.0528,2.0991,2.0381,2.0928,155000.0],["2010-09-14",2.0928,2.1012,2.0612,2.0781,126200.0],["2010-09-15",2.0675,2.0675,2.0149,2.0402,152800.0],["2010-09-16",2.0318,2.057,2.0212,2.0381,114300.0],["2010-09-17",2.0612,2.0781,2.0023,2.0633,284400.0],["2010-09-20",2.0612,2.1054,2.0444,2.0907,216500.0],["2010-09-21",2.0823,2.0991,2.0528,2.057,123400.0],["2010-09-22",2.0549,2.0739,2.0275,2.0381,100900.0],["2010-09-23",2.0318,2.0802,2.0086,2.0149,138000.0],["2010-09-24",2.0465,2.0928,2.0402,2.0907,181900.0],["2010-09-27",2.097,2.1181,2.0654,2.076,159000.0],["2010-09-28",2.0739,2.0949,2.0339,2.0907,154600.0],["2010-09-29",2.0781,2.0949,2.0423,2.0612,217400.0],["2010-09-30",2.0781,2.1412,2.0697,2.1286,265200.0],["2010-10-01",2.1349,2.1349,2.0865,2.1054,173200.0],["2010-10-04",2.1054,2.1265,2.0739,2.0949,313600.0],["2010-10-05",2.1202,2.1791,2.097,2.1665,259200.0],["2010-10-06",2.1644,2.1686,2.1497,2.1644,148000.0],["2010-10-07",2.1707,2.1876,2.1202,2.1307,115100.0],["2010-10-08",2.137,2.1855,2.1181,2.1644,173700.0],["2010-10-11",2.156,2.1686,2.1497,2.1581,91600.0],["2010-10-12",2.1497,2.1581,2.1181,2.1265,167300.0],["2010-10-13",2.137,2.1833,2.1265,2.1497,228700.0],["2010-10-14",2.1412,2.177,2.1412,2.1728,150900.0],["2010-10-15",2.1981,2.1981,2.0991,2.1097,279900.0],["2010-10-18",2.1181,2.1855,2.1181,2.1855,123300.0],["2010-10-19",2.1581,2.1918,2.1328,2.156,168800.0],["2010-10-20",2.1728,2.196,2.1644,2.1897,132000.0],["2010-10-21",2.196,2.2107,2.1476,2.177,146200.0],["2010-10-22",2.177,2.1981,2.1412,2.1644,87000.0],["2010-10-25",2.177,2.1855,2.1602,2.1686,101000.0],["2010-10-26",2.1644,2.1897,2.1602,2.1812,100500.0],["2010-10-27",2.1728,2.1897,2.1539,2.1855,86400.0],["2010-10-28",2.1897,2.1897,2.1328,2.1328,215000.0],["2010-10-29",2.1223,2.1623,2.1202,2.1433,160800.0],["2010-11-01",2.1581,2.177,2.1097,2.1265,140900.0],["2010-11-02",2.1476,2.2107,2.1433,2.2107,210100.0],["2010-11-03",2.2191,2.257,2.1876,2.2507,169900.0],["2010-11-04",2.2697,2.2928,2.257,2.2865,312200.0],["2010-11-05",2.276,2.3118,2.2402,2.297,308600.0],["2010-11-08",2.2949,2.3399,2.2756,2.3228,170400.0],["2010-11-09",2.3185,2.3335,2.2477,2.252,173800.0],["2010-11-10",2.1405,2.1769,2.1062,2.1705,2357000.0],["2010-11-11",2.1555,2.2048,2.1491,2.1919,467600.0],["2010-11-12",2.1898,2.2048,2.1619,2.1812,177800.0],["2010-11-15",2.1877,2.2027,2.1748,2.1812,160100.0],["2010-11-16",2.1598,2.1598,2.0847,2.1169,424500.0],["2010-11-17",2.1255,2.1855,2.1255,2.1855,296600.0],["2010-11-18",2.1984,2.2306,2.1641,2.1877,327200.0],["2010-11-19",2.1898,2.1898,2.1383,2.1834,169200.0],["2010-11-22",2.1705,2.1812,2.1405,2.1533,377700.0],["2010-11-23",2.134,2.1448,2.1062,2.1233,191800.0],["2010-11-24",2.1469,2.1748,2.1276,2.1426,224600.0],["2010-11-26",2.1362,2.1684,2.1362,2.1576,126400.0],["2010-11-29",2.1405,2.1684,2.1298,2.1641,263900.0],["2010-11-30",2.1469,2.1619,2.1298,2.1405,256900.0],["2010-12-01",2.1662,2.1877,2.1448,2.1748,313100.0],["2010-12-02",2.1791,2.1855,2.1512,2.1598,316100.0],["2010-12-03",2.1512,2.1684,2.1319,2.1448,296100.0],["2010-12-06",2.1448,2.1769,2.1383,2.1748,241200.0],["2010-12-07",2.1877,2.2091,2.1791,2.2048,305500.0],["2010-12-08",2.2155,2.2348,2.1941,2.2348,212600.0],["2010-12-09",2.2391,2.2391,2.2113,2.2198,233300.0],["2010-12-10",2.2263,2.2541,2.1984,2.2541,247800.0],["2010-12-13",2.2541,2.2627,2.2327,2.2327,161900.0],["2010-12-14",2.2306,2.2499,2.2027,2.207,253000.0],["2010-12-15",2.207,2.2263,2.1448,2.1684,247600.0],["2010-12-16",2.1769,2.2048,2.1448,2.1748,184800.0],["2010-12-17",2.1834,2.2048,2.1469,2.1662,372700.0],["2010-12-20",2.1641,2.2198,2.1619,2.207,274800.0],["2010-12-21",2.222,2.2477,2.2091,2.2263,156100.0],["2010-12-22",2.2477,2.3056,2.237,2.2756,307700.0],["2010-12-23",2.2713,2.3056,2.252,2.2563,135000.0],["2010-12-27",2.2584,2.2906,2.1834,2.2091,157500.0],["2010-12-28",2.2155,2.2541,2.2027,2.2413,180900.0],["2010-12-29",2.2413,2.2713,2.2348,2.2606,135300.0],["2010-12-30",2.2627,2.2949,2.2284,2.252,346900.0],["2010-12-31",2.2391,2.2949,2.2134,2.222,272300.0],["2011-01-03",2.252,2.3013,2.252,2.2928,252300.0],["2011-01-04",2.3035,2.3121,2.2434,2.3121,384600.0],["2011-01-05",2.3121,2.3378,2.2928,2.3292,265900.0],["2011-01-06",2.3185,2.3442,2.3013,2.3249,238800.0],["2011-01-07",2.3335,2.3378,2.2885,2.3185,180600.0],["2011-01-10",2.2992,2.3378,2.2906,2.3185,424000.0],["2011-01-11",2.3206,2.3206,2.2499,2.2713,451400.0],["2011-01-12",2.282,2.3228,2.2713,2.3099,329800.0],["2011-01-13",2.3035,2.3249,2.2885,2.3056,219600.0],["2011-01-14",2.3056,2.3292,2.2777,2.3163,200200.0],["2011-01-18",2.3035,2.3163,2.2842,2.297,197900.0],["2011-01-19",2.2842,2.2885,2.2198,2.2456,243600.0],["2011-01-20",2.2306,2.252,2.2263,2.2348,325500.0],["2011-01-21",2.2434,2.2606,2.2348,2.252,233900.0],["2011-01-24",2.2584,2.3013,2.2541,2.2756,255500.0],["2011-01-25",2.2735,2.3163,2.2735,2.3121,231300.0],["2011-01-26",2.3163,2.3571,2.3035,2.3163,247000.0],["2011-01-27",2.3249,2.3399,2.2885,2.3228,195900.0],["2011-01-28",2.3206,2.3421,2.2563,2.2563,401700.0],["2011-01-31",2.2692,2.2692,2.2284,2.252,323200.0],["2011-02-01",2.2692,2.2842,2.2327,2.282,273300.0],["2011-02-02",2.282,2.3314,2.2649,2.3206,222500.0],["2011-02-03",2.3142,2.3507,2.267,2.2799,356400.0],["2011-02-04",2.2799,2.3035,2.2606,2.2992,183700.0],["2011-02-07",2.2928,2.3271,2.2928,2.3228,130300.0],["2011-02-08",2.3249,2.3507,2.3078,2.3464,262200.0],["2011-02-09",2.3507,2.3507,2.3185,2.3271,186400.0],["2011-02-10",2.3163,2.3421,2.2777,2.282,291400.0],["2011-02-11",2.2777,2.3035,2.2541,2.297,332200.0],["2011-02-14",2.297,2.3121,2.2842,2.297,124800.0],["2011-02-15",2.2885,2.3464,2.2777,2.3442,217600.0],["2011-02-16",2.3507,2.3507,2.3056,2.3507,225400.0],["2011-02-17",2.3507,2.3571,2.3228,2.3528,124300.0],["2011-02-18",2.3485,2.3571,2.3249,2.3507,153100.0],["2011-02-22",2.3142,2.3571,2.3035,2.3442,212600.0],["2011-02-23",2.3485,2.355,2.2949,2.2949,196600.0],["2011-02-24",2.2949,2.3356,2.2756,2.3185,145500.0],["2011-02-25",2.3185,2.355,2.3163,2.3528,131800.0],["2011-02-28",2.3571,2.3721,2.3356,2.3721,165300.0],["2011-03-01",2.3764,2.3764,2.297,2.297,183300.0],["2011-03-02",2.2949,2.3485,2.2949,2.3378,210800.0],["2011-03-03",2.3485,2.3893,2.3356,2.3807,210400.0],["2011-03-04",2.4043,2.4772,2.3936,2.445,517000.0],["2011-03-07",2.4686,2.4729,2.4129,2.445,287900.0],["2011-03-08",2.456,2.5128,2.4253,2.4735,252800.0],["2011-03-09",2.4757,2.4822,2.375,2.4385,780100.0],["2011-03-10",2.3597,2.4232,2.3597,2.4057,286200.0],["2011-03-11",2.3838,2.4188,2.3838,2.4035,163600.0],["2011-03-14",2.3772,2.3838,2.3466,2.3532,257000.0],["2011-03-15",2.3029,2.3838,2.2766,2.3247,200800.0],["2011-03-16",2.316,2.3444,2.2482,2.2898,521300.0],["2011-03-17",2.3269,2.3269,2.2723,2.2832,98100.0],["2011-03-18",2.3029,2.351,2.2876,2.351,242100.0],["2011-03-21",2.3707,2.3816,2.3182,2.3619,180100.0],["2011-03-22",2.3576,2.3597,2.3182,2.3488,90300.0],["2011-03-23",2.3379,2.3663,2.3291,2.3488,136000.0],["2011-03-24",2.3707,2.3882,2.3532,2.3729,104700.0],["2011-03-25",2.3882,2.41,2.3794,2.4079,177500.0],["2011-03-28",2.421,2.4385,2.3838,2.386,161600.0],["2011-03-29",2.3925,2.4057,2.3729,2.3882,114700.0],["2011-03-30",2.4013,2.4494,2.3904,2.4407,224300.0],["2011-03-31",2.4275,2.4363,2.4035,2.4057,694300.0],["2011-04-01",2.4144,2.4582,2.4079,2.4516,205500.0],["2011-04-04",2.445,2.4669,2.4319,2.4603,339500.0],["2011-04-05",2.4494,2.48,2.4407,2.456,160000.0],["2011-04-06",2.4756,2.4844,2.4363,2.4844,202400.0],["2011-04-07",2.4822,2.5128,2.4516,2.456,142300.0],["2011-04-08",2.4756,2.4844,2.4035,2.4079,133300.0],["2011-04-11",2.4144,2.4144,2.2613,2.2613,790700.0],["2011-04-12",2.2679,2.3226,2.1935,2.2154,842200.0],["2011-04-13",2.2329,2.2482,2.2088,2.246,504300.0],["2011-04-14",2.222,2.257,2.222,2.2395,150200.0],["2011-04-15",2.2351,2.2657,2.2351,2.2591,165600.0],["2011-04-18",2.2329,2.2416,2.211,2.2263,186100.0],["2011-04-19",2.2263,2.2351,2.2001,2.2067,178400.0],["2011-04-20",2.2438,2.2526,2.2176,2.2241,164200.0],["2011-04-21",2.2416,2.2416,2.2088,2.2241,252900.0],["2011-04-25",2.2241,2.2526,2.2241,2.2416,112600.0],["2011-04-26",2.2526,2.2701,2.2504,2.2657,256500.0],["2011-04-27",2.2854,2.3597,2.2744,2.2985,388000.0],["2011-04-28",2.3051,2.3663,2.3051,2.351,389900.0],["2011-04-29",2.3597,2.3882,2.3422,2.351,339000.0],["2011-05-02",2.3554,2.3904,2.3247,2.3247,201800.0],["2011-05-03",2.3226,2.3357,2.3029,2.3247,148900.0],["2011-05-04",2.316,2.3554,2.2876,2.3007,214000.0],["2011-05-05",2.2919,2.3051,2.2548,2.2701,218100.0],["2011-05-06",2.3576,2.375,2.2854,2.2963,230000.0],["2011-05-09",2.2526,2.316,2.2307,2.2854,343900.0],["2011-05-10",2.3007,2.3357,2.2766,2.3182,310400.0],["2011-05-11",2.316,2.3763,2.2959,2.3182,264400.0],["2011-05-12",2.3115,2.3629,2.3003,2.3472,216200.0],["2011-05-13",2.345,2.374,2.316,2.3271,124200.0],["2011-05-16",2.3182,2.3539,2.3003,2.3115,190000.0],["2011-05-17",2.307,2.3428,2.3003,2.316,136300.0],["2011-05-18",2.3316,2.3673,2.3026,2.3539,303200.0],["2011-05-19",2.3718,2.3941,2.3361,2.3495,347300.0],["2011-05-20",2.3584,2.3584,2.3137,2.3182,188100.0],["2011-05-23",2.3026,2.3428,2.3026,2.316,147500.0],["2011-05-24",2.3271,2.345,2.3204,2.3249,207000.0],["2011-05-25",2.3271,2.3606,2.3048,2.3428,195800.0],["2011-05-26",2.3338,2.3807,2.3338,2.3807,252900.0],["2011-05-27",2.3874,2.4008,2.3763,2.3897,88000.0],["2011-05-31",2.4611,2.4924,2.3897,2.4455,419200.0],["2011-06-01",2.4455,2.4455,2.3539,2.3673,288400.0],["2011-06-02",2.3763,2.3897,2.316,2.374,247100.0],["2011-06-03",2.3361,2.3495,2.3003,2.3093,352700.0],["2011-06-06",2.3137,2.374,2.2892,2.2892,308300.0],["2011-06-07",2.3137,2.3629,2.3115,2.3115,223100.0],["2011-06-08",2.3115,2.3696,2.3115,2.3517,286300.0],["2011-06-09",2.3651,2.4187,2.3651,2.3852,275900.0],["2011-06-10",2.3807,2.3986,2.3003,2.3003,225000.0],["2011-06-13",2.307,2.3428,2.2936,2.3249,110600.0],["2011-06-14",2.3517,2.3673,2.3115,2.3584,205900.0],["2011-06-15",2.3338,2.3852,2.2981,2.3137,212100.0],["2011-06-16",2.3137,2.3338,2.2936,2.3093,202500.0],["2011-06-17",2.3204,2.3316,2.2802,2.2959,277900.0],["2011-06-20",2.2959,2.3338,2.2959,2.3137,203400.0],["2011-06-21",2.3294,2.3316,2.2981,2.316,207600.0],["2011-06-22",2.3026,2.3294,2.2735,2.2735,166300.0],["2011-06-23",2.2646,2.3137,2.249,2.3003,292400.0],["2011-06-24",2.3137,2.3294,2.2557,2.3003,587200.0],["2011-06-27",2.3003,2.3539,2.2668,2.3428,279900.0],["2011-06-28",2.3584,2.3763,2.3026,2.3137,206200.0],["2011-06-29",2.316,2.3405,2.2691,2.316,151000.0],["2011-06-30",2.3271,2.3606,2.3204,2.3495,175000.0],["2011-07-01",2.3539,2.3897,2.3383,2.3562,165900.0],["2011-07-05",2.3673,2.3964,2.3316,2.3584,134100.0],["2011-07-06",2.3584,2.3919,2.3383,2.374,200600.0],["2011-07-07",2.4031,2.4209,2.3696,2.412,255200.0],["2011-07-08",2.3874,2.4321,2.3852,2.4008,164700.0],["2011-07-11",2.3852,2.4008,2.3472,2.3584,151100.0],["2011-07-12",2.3562,2.3964,2.3383,2.3383,174500.0],["2011-07-13",2.3562,2.3785,2.3338,2.3405,132900.0],["2011-07-14",2.345,2.3584,2.2959,2.3271,196200.0],["2011-07-15",2.3294,2.3517,2.3003,2.307,155600.0],["2011-07-18",2.307,2.3338,2.2668,2.2735,164300.0],["2011-07-19",2.2959,2.3361,2.2802,2.3294,137400.0],["2011-07-20",2.3338,2.345,2.3048,2.3093,148500.0],["2011-07-21",2.3137,2.374,2.3137,2.3495,224400.0],["2011-07-22",2.3562,2.374,2.3361,2.3472,606800.0],["2011-07-25",2.3204,2.345,2.3026,2.316,164900.0],["2011-07-26",2.316,2.3316,2.3003,2.3048,132700.0],["2011-07-27",2.2735,2.2802,2.1842,2.1931,523600.0],["2011-07-28",2.2043,2.2311,2.1552,2.1641,313000.0],["2011-07-29",2.1395,2.1529,2.0658,2.0993,734100.0],["2011-08-01",2.1395,2.1954,2.1105,2.1641,311400.0],["2011-08-02",2.1574,2.1619,2.106,2.106,262200.0],["2011-08-03",2.1172,2.1619,2.0993,2.1373,417600.0],["2011-08-04",2.115,2.1351,2.0212,2.0256,381400.0],["2011-08-05",2.0413,2.1418,1.9676,2.0926,657000.0],["2011-08-08",2.0078,2.0703,1.9006,1.9006,850600.0],["2011-08-09",2.2088,2.2088,1.8135,2.0748,659500.0],["2011-08-10",2.0167,2.0725,1.9028,1.9073,579700.0],["2011-08-11",1.9095,2.0608,1.9073,2.0242,520100.0],["2011-08-12",2.0402,2.0838,2.0127,2.0677,320500.0],["2011-08-15",2.0815,2.1273,2.0815,2.1159,145500.0],["2011-08-16",2.0929,2.1159,2.0654,2.0884,195500.0],["2011-08-17",2.1021,2.1457,2.0815,2.1067,197700.0],["2011-08-18",2.0608,2.0906,2.0058,2.0242,263800.0],["2011-08-19",1.9852,2.07,1.9829,1.9875,150400.0],["2011-08-22",2.0402,2.0402,1.9577,1.9714,173500.0],["2011-08-23",1.9829,2.1067,1.9714,2.0998,436300.0],["2011-08-24",2.1021,2.1502,2.0563,2.1044,181900.0],["2011-08-25",2.125,2.1525,2.0425,2.0563,145000.0],["2011-08-26",2.0448,2.1021,2.0081,2.0494,238000.0],["2011-08-29",2.0769,2.1709,2.0654,2.1686,255500.0],["2011-08-30",2.1525,2.164,2.109,2.1525,204700.0],["2011-08-31",2.1571,2.1961,2.1411,2.1778,358000.0],["2011-09-01",2.1732,2.1915,2.0861,2.1021,193200.0],["2011-09-02",2.0631,2.0861,2.0219,2.0288,208300.0],["2011-09-06",1.9577,2.0219,1.9508,2.015,252200.0],["2011-09-07",2.0425,2.1273,2.0333,2.1044,386500.0],["2011-09-08",2.0884,2.1021,2.0402,2.0494,202900.0],["2011-09-09",2.0333,2.054,1.9852,2.031,189900.0],["2011-09-12",2.0058,2.0677,1.9714,2.0402,226300.0],["2011-09-13",2.0494,2.109,2.031,2.0952,145600.0],["2011-09-14",2.1044,2.1457,2.0654,2.1204,217200.0],["2011-09-15",2.1846,2.1846,2.1113,2.1457,147500.0],["2011-09-16",2.1617,2.1892,2.125,2.1502,240800.0],["2011-09-19",2.1113,2.1342,2.0677,2.1044,135500.0],["2011-09-20",2.1159,2.148,2.0815,2.0815,125200.0],["2011-09-21",2.0815,2.1227,1.9967,2.0035,232400.0],["2011-09-22",1.976,2.0425,1.9531,1.9783,253000.0],["2011-09-23",1.9783,2.015,1.9531,1.9829,202200.0],["2011-09-26",2.0012,2.0471,1.9669,2.0425,216400.0],["2011-09-27",2.0906,2.1457,2.0654,2.0884,316200.0],["2011-09-28",2.0884,2.1296,1.976,1.976,219900.0],["2011-09-29",2.0288,2.0792,1.9646,2.0723,350000.0],["2011-09-30",2.0379,2.0586,1.9508,1.9531,240100.0],["2011-10-03",1.9485,2.0127,1.8797,1.8797,358600.0],["2011-10-04",1.8683,1.9462,1.7858,1.9371,623800.0],["2011-10-05",1.9348,1.9875,1.921,1.96,237400.0],["2011-10-06",1.96,2.0356,1.9233,2.0288,224900.0],["2011-10-07",2.0356,2.0356,1.9623,1.9714,215800.0],["2011-10-10",2.015,2.0723,2.0127,2.07,198200.0],["2011-10-11",2.0586,2.0952,2.0425,2.0838,199500.0],["2011-10-12",2.1044,2.1617,2.0884,2.1457,255500.0],["2011-10-13",2.1365,2.1457,2.0838,2.1319,195900.0],["2011-10-14",2.1571,2.1984,2.1204,2.1938,242100.0],["2011-10-17",2.1823,2.1892,2.1113,2.1204,220200.0],["2011-10-18",2.1319,2.1938,2.109,2.1709,289500.0],["2011-10-19",2.1686,2.1892,2.1044,2.1113,234700.0],["2011-10-20",2.1182,2.1342,2.0746,2.1021,170500.0],["2011-10-21",2.1434,2.1434,2.0769,2.1204,299800.0],["2011-10-24",2.1296,2.203,2.1227,2.1984,225400.0],["2011-10-25",2.1755,2.1869,2.1296,2.1388,148700.0],["2011-10-26",2.1755,2.1892,2.1365,2.1755,227600.0],["2011-10-27",2.2328,2.2947,2.2099,2.2855,423800.0],["2011-10-28",2.2855,2.3107,2.2603,2.2832,339400.0],["2011-10-31",2.2465,2.2786,2.2167,2.219,229600.0],["2011-11-01",2.1571,2.1892,2.0746,2.1548,342300.0],["2011-11-02",2.1915,2.2259,2.1686,2.2213,233400.0],["2011-11-03",2.2511,2.2924,2.18,2.2901,374800.0],["2011-11-04",2.2236,2.2763,2.2099,2.2557,228200.0],["2011-11-07",2.2442,2.274,2.1961,2.2121,311900.0],["2011-11-08",2.2236,2.2351,2.1823,2.2098,240200.0],["2011-11-09",2.1606,2.1887,2.1113,2.1137,291600.0],["2011-11-10",2.1512,2.1559,2.1066,2.1207,435400.0],["2011-11-11",2.1371,2.1934,2.1301,2.1911,225300.0],["2011-11-14",2.1887,2.2099,2.1465,2.1676,217100.0],["2011-11-15",2.1535,2.2145,2.1535,2.2052,159500.0],["2011-11-16",2.177,2.2099,2.1489,2.1559,217300.0],["2011-11-17",2.1582,2.1723,2.1184,2.1371,243500.0],["2011-11-18",2.1418,2.1747,2.1207,2.1582,138400.0],["2011-11-21",2.116,2.1395,2.0996,2.1207,161300.0],["2011-11-22",2.1231,2.1512,2.0926,2.0926,153800.0],["2011-11-23",2.0832,2.0879,2.0222,2.0316,276300.0],["2011-11-25",2.0269,2.0503,2.0081,2.0081,109700.0],["2011-11-28",2.0785,2.1043,2.0527,2.0832,242200.0],["2011-11-29",2.1066,2.1371,2.0621,2.0808,181800.0],["2011-11-30",2.1582,2.2169,2.1324,2.2145,437800.0],["2011-12-01",2.2052,2.2239,2.1723,2.1911,203000.0],["2011-12-02",2.2263,2.238,2.184,2.2052,178600.0],["2011-12-05",2.238,2.2568,2.2099,2.2239,187000.0],["2011-12-06",2.2239,2.2497,2.2052,2.2333,132200.0],["2011-12-07",2.2145,2.2497,2.1934,2.231,142000.0],["2011-12-08",2.2145,2.2286,2.1606,2.1629,186200.0],["2011-12-09",2.177,2.2192,2.1723,2.1934,216600.0],["2011-12-12",2.1629,2.1723,2.1348,2.1512,306100.0],["2011-12-13",2.177,2.2357,2.1582,2.17,205100.0],["2011-12-14",2.1535,2.2169,2.1512,2.1887,219900.0],["2011-12-15",2.2169,2.2169,2.1817,2.2169,190600.0],["2011-12-16",2.2357,2.2357,2.1887,2.2005,313600.0],["2011-12-19",2.2192,2.2263,2.1606,2.1817,237200.0],["2011-12-20",2.2239,2.2615,2.1911,2.2544,194700.0],["2011-12-21",2.2544,2.2685,2.2192,2.2638,161300.0],["2011-12-22",2.2732,2.2755,2.231,2.2403,124600.0],["2011-12-23",2.2544,2.2685,2.2427,2.2544,72100.0],["2011-12-27",2.2497,2.2615,2.2239,2.2497,165300.0],["2011-12-28",2.2521,2.2544,2.2145,2.2192,109300.0],["2011-12-29",2.231,2.238,2.2028,2.2075,139300.0],["2011-12-30",2.1981,2.238,2.1981,2.2145,181600.0],["2012-01-03",2.2685,2.2802,2.2497,2.2544,195300.0],["2012-01-04",2.238,2.2755,2.2333,2.2615,462200.0],["2012-01-05",2.2544,2.2849,2.2216,2.2826,124400.0],["2012-01-06",2.2873,2.2966,2.2568,2.2873,175300.0],["2012-01-09",2.3037,2.3084,2.2802,2.3037,654500.0],["2012-01-10",2.3225,2.3858,2.3107,2.3858,463600.0],["2012-01-11",2.3694,2.4304,2.3459,2.3952,352400.0],["2012-01-12",2.3928,2.428,2.3553,2.3647,247600.0],["2012-01-13",2.3459,2.3623,2.3248,2.3318,170000.0],["2012-01-17",2.3506,2.36,2.3131,2.3131,240600.0],["2012-01-18",2.3225,2.3834,2.306,2.3811,204700.0],["2012-01-19",2.3834,2.4046,2.3483,2.4046,239800.0],["2012-01-20",2.2521,2.2873,2.2474,2.2802,2200100.0],["2012-01-23",2.2779,2.2896,2.2521,2.2732,821800.0],["2012-01-24",2.2662,2.2755,2.2497,2.2568,366200.0],["2012-01-25",2.2662,2.2732,2.2333,2.2591,343800.0],["2012-01-26",2.2638,2.2732,2.245,2.2497,396100.0],["2012-01-27",2.2521,2.3225,2.2497,2.2638,868700.0],["2012-01-30",2.2568,2.2638,2.231,2.2357,340400.0],["2012-01-31",2.2497,2.2755,2.2357,2.2357,497300.0],["2012-02-01",2.2591,2.299,2.2544,2.2896,512400.0],["2012-02-02",2.3037,2.3483,2.2896,2.3318,855200.0],["2012-02-03",2.4468,2.5617,2.4444,2.557,1995400.0],["2012-02-06",2.5406,2.5453,2.4679,2.482,637100.0],["2012-02-07",2.4867,2.5172,2.4702,2.489,390400.0],["2012-02-08",2.4914,2.5148,2.4773,2.5148,571900.0],["2012-02-09",2.5219,2.5312,2.4843,2.489,220400.0],["2012-02-10",2.4679,2.4843,2.4093,2.4491,639800.0],["2012-02-13",2.4585,2.4726,2.4444,2.4515,341200.0],["2012-02-14",2.4491,2.4585,2.3952,2.421,349800.0],["2012-02-15",2.4421,2.4468,2.3928,2.3999,256400.0],["2012-02-16",2.3952,2.4444,2.3811,2.4421,580000.0],["2012-02-17",2.4562,2.4773,2.4421,2.4515,308100.0],["2012-02-21",2.4632,2.4796,2.4186,2.4491,360400.0],["2012-02-22",2.4397,2.4656,2.4186,2.4233,252400.0],["2012-02-23",2.4257,2.4609,2.4186,2.4585,309400.0],["2012-02-24",2.4656,2.4656,2.4327,2.4444,169500.0],["2012-02-27",2.4163,2.4609,2.4163,2.4562,166100.0],["2012-02-28",2.4679,2.4726,2.4444,2.4609,415900.0],["2012-02-29",2.5007,2.5148,2.421,2.421,811600.0],["2012-03-01",2.4796,2.5594,2.4632,2.489,698400.0],["2012-03-02",2.4867,2.5031,2.4515,2.4515,576600.0],["2012-03-05",2.4515,2.5101,2.4397,2.5101,420400.0],["2012-03-06",2.4961,2.5383,2.4421,2.4468,719900.0],["2012-03-07",2.4538,2.5594,2.4515,2.5594,552500.0],["2012-03-08",2.5618,2.6049,2.5402,2.569,514400.0],["2012-03-09",2.5714,2.6361,2.5594,2.5905,435800.0],["2012-03-12",2.5929,2.6121,2.5666,2.5714,286000.0],["2012-03-13",2.5762,2.6217,2.5666,2.6193,348100.0],["2012-03-14",2.6169,2.6217,2.5522,2.569,308400.0],["2012-03-15",2.5905,2.6073,2.545,2.5666,296700.0],["2012-03-16",2.5714,2.5786,2.521,2.5234,528400.0],["2012-03-19",2.5258,2.6121,2.5258,2.5858,317700.0],["2012-03-20",2.581,2.5977,2.5546,2.5858,257300.0],["2012-03-21",2.5858,2.6265,2.5642,2.6073,275000.0],["2012-03-22",2.581,2.5977,2.5666,2.5905,301900.0],["2012-03-23",2.5834,2.6552,2.5762,2.6481,432900.0],["2012-03-26",2.6696,2.7032,2.6481,2.6984,435800.0],["2012-03-27",2.6936,2.7032,2.6361,2.6385,232500.0],["2012-03-28",2.6481,2.6552,2.5953,2.6025,449400.0],["2012-03-29",2.5786,2.6265,2.5714,2.6073,275900.0],["2012-03-30",2.6289,2.672,2.5834,2.6552,479900.0],["2012-04-02",2.6457,2.672,2.6433,2.6648,249700.0],["2012-04-03",2.6696,2.6816,2.6433,2.6552,244300.0],["2012-04-04",2.6361,2.66,2.6289,2.6576,264000.0],["2012-04-05",2.6481,2.672,2.6385,2.6648,224100.0],["2012-04-09",2.6481,2.6576,2.6193,2.6265,244100.0],["2012-04-10",2.6337,2.6529,2.5714,2.5834,316800.0],["2012-04-11",2.6361,2.66,2.6121,2.6217,330900.0],["2012-04-12",2.6361,2.66,2.6241,2.6337,288600.0],["2012-04-13",2.6313,2.6529,2.6025,2.6385,444500.0],["2012-04-16",2.6648,2.672,2.6385,2.6505,340800.0],["2012-04-17",2.684,2.7176,2.6744,2.6816,357000.0],["2012-04-18",2.6864,2.708,2.6672,2.6696,396400.0],["2012-04-19",2.6792,2.696,2.6385,2.6481,535600.0],["2012-04-20",2.6792,2.6864,2.6409,2.6576,367800.0],["2012-04-23",2.6385,2.6481,2.6241,2.6313,263000.0],["2012-04-24",2.6409,2.684,2.6409,2.6768,219000.0],["2012-04-25",2.72,2.72,2.6768,2.6984,310900.0],["2012-04-26",2.7104,2.7559,2.7008,2.7319,659400.0],["2012-04-27",2.7559,2.7607,2.7343,2.7559,390800.0],["2012-04-30",2.7679,2.799,2.7271,2.7343,293300.0],["2012-05-01",2.7439,2.7631,2.696,2.6984,257100.0],["2012-05-02",2.696,2.7535,2.696,2.7391,293000.0],["2012-05-03",2.7535,2.7775,2.6984,2.7056,368100.0],["2012-05-04",2.72,2.7415,2.6888,2.696,402000.0],["2012-05-07",2.6984,2.7727,2.6984,2.7559,248000.0],["2012-05-08",2.7367,2.7559,2.7056,2.7463,391400.0],["2012-05-09",2.7319,2.7511,2.6121,2.6313,639000.0],["2012-05-10",2.6552,2.7032,2.6217,2.6648,369800.0],["2012-05-11",2.6624,2.6888,2.6481,2.66,263000.0],["2012-05-14",2.6385,2.7056,2.6385,2.6576,416500.0],["2012-05-15",2.6672,2.7295,2.6457,2.6792,478200.0],["2012-05-16",2.6988,2.7306,2.6498,2.6743,400900.0],["2012-05-17",2.6743,2.6988,2.6155,2.6302,371100.0],["2012-05-18",2.6474,2.6474,2.4539,2.5004,808600.0],["2012-05-21",2.5176,2.5372,2.4392,2.5323,464900.0],["2012-05-22",2.5225,2.6792,2.5176,2.5568,448400.0],["2012-05-23",2.5347,2.6057,2.5102,2.6008,407000.0],["2012-05-24",2.6155,2.6155,2.5372,2.5739,223800.0],["2012-05-25",2.5861,2.6106,2.5739,2.5813,195600.0],["2012-05-29",2.6082,2.6351,2.5739,2.5959,194800.0],["2012-05-30",2.5788,2.6033,2.569,2.5935,215000.0],["2012-05-31",2.5886,2.5984,2.547,2.5862,249800.0],["2012-06-01",2.5494,2.5739,2.5249,2.5543,297000.0],["2012-06-04",2.5543,2.569,2.498,2.5323,261300.0],["2012-06-05",2.5225,2.5592,2.5102,2.547,166400.0],["2012-06-06",2.5592,2.6253,2.547,2.6253,256000.0],["2012-06-07",2.6572,2.6694,2.6204,2.6327,230300.0],["2012-06-08",2.6204,2.6743,2.6204,2.6572,228700.0],["2012-06-11",2.6792,2.6866,2.6351,2.6376,292900.0],["2012-06-12",2.6523,2.7062,2.6474,2.6621,368400.0],["2012-06-13",2.6596,2.689,2.6082,2.618,302400.0],["2012-06-14",2.6204,2.6792,2.618,2.6792,144000.0],["2012-06-15",2.6743,2.6841,2.6449,2.6523,349300.0],["2012-06-18",2.6449,2.6572,2.618,2.64,196100.0],["2012-06-19",2.6621,2.7208,2.6449,2.7159,266900.0],["2012-06-20",2.7184,2.7184,2.6425,2.6596,261400.0],["2012-06-21",2.6572,2.6596,2.5788,2.591,337400.0],["2012-06-22",2.6106,2.6621,2.5984,2.6596,452500.0],["2012-06-25",2.6327,2.6596,2.6278,2.6523,135700.0],["2012-06-26",2.6523,2.6817,2.6449,2.6449,205900.0],["2012-06-27",2.64,2.7429,2.64,2.7135,210400.0],["2012-06-28",2.7257,2.7576,2.7086,2.7502,312200.0],["2012-06-29",2.7747,2.809,2.7551,2.7772,312400.0],["2012-07-02",2.7723,2.8335,2.7576,2.8335,206300.0],["2012-07-03",2.8262,2.8262,2.7747,2.7919,181100.0],["2012-07-05",2.787,2.8384,2.7796,2.7943,170100.0],["2012-07-06",2.7723,2.7992,2.7674,2.7723,179400.0],["2012-07-09",2.7747,2.8335,2.7698,2.8017,233300.0],["2012-07-10",2.809,2.8262,2.7625,2.7919,215900.0],["2012-07-11",2.8017,2.8164,2.7551,2.7649,191100.0],["2012-07-12",2.7429,2.7992,2.7282,2.7821,169900.0],["2012-07-13",2.7894,2.8164,2.7845,2.7943,151600.0],["2012-07-16",2.7992,2.8066,2.7723,2.7894,126900.0],["2012-07-17",2.8139,2.8139,2.7037,2.7625,215500.0],["2012-07-18",2.76,2.7894,2.7502,2.7845,222900.0],["2012-07-19",2.7894,2.8017,2.7625,2.7796,155500.0],["2012-07-20",2.7674,2.7674,2.738,2.7576,162400.0],["2012-07-23",2.7233,2.7576,2.7013,2.7331,184000.0],["2012-07-24",2.7502,2.7649,2.7159,2.7429,167000.0],["2012-07-25",2.7625,2.7625,2.7282,2.7429,144300.0],["2012-07-26",2.7551,2.7772,2.7159,2.7306,174400.0],["2012-07-27",2.7576,2.8286,2.7576,2.8139,257700.0],["2012-07-30",2.7625,2.7919,2.7355,2.7576,264800.0],["2012-07-31",2.7551,2.7992,2.7502,2.7502,294200.0],["2012-08-01",2.7576,2.8262,2.7062,2.711,377800.0],["2012-08-02",2.6988,2.8164,2.6939,2.7502,282300.0],["2012-08-03",2.7551,2.7796,2.6645,2.6915,703800.0],["2012-08-06",2.6988,2.7306,2.6768,2.7037,263700.0],["2012-08-07",2.7159,2.7306,2.6915,2.7159,235000.0],["2012-08-08",2.7159,2.7429,2.7086,2.7331,161800.0],["2012-08-09",2.7404,2.7821,2.7404,2.7747,226000.0],["2012-08-10",2.7674,2.8066,2.76,2.7943,170700.0],["2012-08-13",2.7992,2.8041,2.7453,2.7821,239000.0],["2012-08-14",2.8041,2.809,2.7772,2.7821,245500.0],["2012-08-15",2.7395,2.8146,2.7395,2.7996,158800.0],["2012-08-16",2.8071,2.8446,2.7921,2.8246,169400.0],["2012-08-17",2.8171,2.8246,2.7921,2.8171,241200.0],["2012-08-20",2.8021,2.8471,2.7996,2.8246,142700.0],["2012-08-21",2.8296,2.8646,2.8096,2.8171,227500.0],["2012-08-22",2.8146,2.8321,2.7871,2.7971,241900.0],["2012-08-23",2.7996,2.8146,2.7571,2.7846,233000.0],["2012-08-24",2.7996,2.8521,2.7896,2.8371,256700.0],["2012-08-27",2.8471,2.8571,2.8146,2.8246,228800.0],["2012-08-28",2.8296,2.8546,2.8171,2.8221,213300.0],["2012-08-29",2.8246,2.8621,2.8246,2.8546,191100.0],["2012-08-30",2.8571,2.8571,2.8046,2.8071,184400.0],["2012-08-31",2.8196,2.8221,2.7896,2.7996,248200.0],["2012-09-04",2.8071,2.8246,2.7571,2.8071,355000.0],["2012-09-05",2.8171,2.8271,2.7896,2.7921,225900.0],["2012-09-06",2.8021,2.8521,2.7971,2.8496,306200.0],["2012-09-07",2.8621,2.8646,2.8396,2.8446,155300.0],["2012-09-10",2.8621,2.8621,2.8321,2.8396,216700.0],["2012-09-11",2.8496,2.8596,2.7846,2.8071,378700.0],["2012-09-12",2.8096,2.8646,2.8096,2.8571,231700.0],["2012-09-13",2.8646,2.8646,2.8171,2.8546,303300.0],["2012-09-14",2.8621,2.8871,2.8621,2.8821,572600.0],["2012-09-17",2.8771,2.8846,2.8621,2.8846,176200.0],["2012-09-18",2.8922,2.8922,2.7971,2.8146,357300.0],["2012-09-19",2.8196,2.8471,2.8046,2.8296,271200.0],["2012-09-20",2.8246,2.8396,2.8071,2.8171,302100.0],["2012-09-21",2.8446,2.8646,2.8346,2.8496,395300.0],["2012-09-24",2.8396,2.8621,2.8371,2.8546,202600.0],["2012-09-25",2.8721,2.8771,2.8246,2.8346,334200.0],["2012-09-26",2.8371,2.8646,2.8071,2.8146,189000.0],["2012-09-27",2.8146,2.8671,2.8071,2.8571,268500.0],["2012-09-28",2.747,2.7671,2.717,2.7546,1498500.0],["2012-10-01",2.7621,2.7771,2.752,2.7646,357800.0],["2012-10-02",2.7821,2.7821,2.752,2.7721,281300.0],["2012-10-03",2.7771,2.7771,2.7546,2.7621,240900.0],["2012-10-04",2.7721,2.7746,2.7596,2.7746,179500.0],["2012-10-05",2.7846,2.7846,2.7596,2.7671,235700.0],["2012-10-08",2.7721,2.7771,2.7571,2.7671,204300.0],["2012-10-09",2.7671,2.7721,2.7295,2.732,224200.0],["2012-10-10",2.727,2.7621,2.727,2.7345,189600.0],["2012-10-11",2.742,2.7571,2.7345,2.742,158700.0],["2012-10-12",2.7345,2.742,2.702,2.7045,168600.0],["2012-10-15",2.707,2.7095,2.6595,2.677,283100.0],["2012-10-16",2.677,2.742,2.677,2.732,186500.0],["2012-10-17",2.712,2.752,2.712,2.7395,130400.0],["2012-10-18",2.7395,2.7445,2.727,2.7295,107200.0],["2012-10-19",2.707,2.7145,2.667,2.6895,263300.0],["2012-10-22",2.6945,2.7345,2.6695,2.7295,193600.0],["2012-10-23",2.6395,2.6945,2.6245,2.647,414700.0],["2012-10-24",2.7671,2.7821,2.667,2.702,279500.0],["2012-10-25",2.7195,2.7295,2.702,2.7245,222300.0],["2012-10-26",2.732,2.732,2.7045,2.7195,147800.0],["2012-10-31",2.7345,2.747,2.702,2.702,470000.0],["2012-11-01",2.7145,2.7621,2.6895,2.6895,341300.0],["2012-11-02",2.5069,2.707,2.5069,2.6845,385900.0],["2012-11-05",2.6945,2.712,2.6545,2.6745,244500.0],["2012-11-06",2.687,2.717,2.632,2.652,242400.0],["2012-11-07",2.637,2.6645,2.5669,2.6019,372500.0],["2012-11-08",2.6069,2.6295,2.5219,2.5219,397500.0],["2012-11-09",2.5552,2.5859,2.3835,2.5757,573200.0],["2012-11-12",2.6013,2.6141,2.5783,2.6013,274000.0],["2012-11-13",2.5808,2.6654,2.5808,2.627,410000.0],["2012-11-14",2.627,2.6654,2.5885,2.5962,729800.0],["2012-11-15",2.5859,2.5962,2.5552,2.5757,479800.0],["2012-11-16",2.5783,2.6731,2.5629,2.6628,453800.0],["2012-11-19",2.6885,2.7192,2.6731,2.7192,211500.0],["2012-11-20",2.7218,2.7218,2.6628,2.6756,166700.0],["2012-11-21",2.6936,2.7551,2.6782,2.7064,221400.0],["2012-11-23",2.7167,2.7423,2.6936,2.7295,127500.0],["2012-11-26",2.7295,2.7397,2.6962,2.7141,127900.0],["2012-11-27",2.7167,2.7423,2.7064,2.7243,170300.0],["2012-11-28",2.7038,2.7295,2.6782,2.7243,183000.0],["2012-11-29",2.7295,2.7756,2.7192,2.732,313600.0],["2012-11-30",2.7448,2.7628,2.7218,2.7551,307100.0],["2012-12-03",2.7628,2.7679,2.7167,2.7551,126500.0],["2012-12-04",2.7474,2.7525,2.7269,2.7423,115500.0],["2012-12-05",2.7397,2.7474,2.7038,2.7141,205100.0],["2012-12-06",2.7141,2.7218,2.6833,2.7192,180900.0],["2012-12-07",2.7269,2.7269,2.6628,2.6782,218300.0],["2012-12-10",2.6731,2.709,2.6654,2.6987,133500.0],["2012-12-11",2.7038,2.7423,2.691,2.7064,241400.0],["2012-12-12",2.7038,2.7038,2.668,2.6987,192300.0],["2012-12-13",2.6936,2.7167,2.691,2.709,120300.0],["2012-12-14",2.6936,2.7243,2.6936,2.7141,182400.0],["2012-12-17",2.7141,2.7423,2.6962,2.732,176300.0],["2012-12-18",2.7295,2.7884,2.7192,2.7884,224800.0],["2012-12-19",2.7884,2.8551,2.7884,2.8422,281900.0],["2012-12-20",2.8448,2.8704,2.8422,2.8653,236400.0],["2012-12-21",2.8192,2.8909,2.8166,2.8397,485200.0],["2012-12-24",2.8294,2.8858,2.8064,2.8371,84700.0],["2012-12-26",2.832,2.8576,2.7935,2.814,132200.0],["2012-12-27",2.8192,2.8448,2.7423,2.7859,152200.0],["2012-12-28",2.7679,2.8012,2.7654,2.7884,124600.0],["2012-12-31",2.791,2.8576,2.7679,2.8525,262300.0],["2013-01-02",2.9037,2.9217,2.8602,2.8832,414800.0],["2013-01-03",2.8909,2.9012,2.8576,2.8756,195200.0],["2013-01-04",2.8832,2.9191,2.8756,2.9089,189700.0],["2013-01-07",2.9448,3.0088,2.9345,2.9806,1094000.0],["2013-01-08",2.9883,3.014,2.9601,3.0011,611600.0],["2013-01-09",3.0216,3.037,3.0011,3.037,315100.0],["2013-01-10",3.037,3.0524,2.9781,2.996,438800.0],["2013-01-11",2.9883,3.0088,2.9576,2.9729,400600.0],["2013-01-14",2.9755,3.0191,2.9627,2.9704,301600.0],["2013-01-15",2.9653,3.037,2.9653,3.0011,504100.0],["2013-01-16",3.0011,3.0447,2.9883,3.0293,238300.0],["2013-01-17",3.0473,3.0524,3.0037,3.0293,303500.0],["2013-01-18",3.0319,3.0524,3.014,3.0421,299500.0],["2013-01-22",3.055,3.0601,3.0242,3.0421,397800.0],["2013-01-23",3.0498,3.0755,3.0319,3.0729,499000.0],["2013-01-24",3.0729,3.1011,3.0652,3.0806,390800.0],["2013-01-25",3.0755,3.0985,3.037,3.0652,357500.0],["2013-01-28",3.078,3.078,3.037,3.0473,288900.0],["2013-01-29",3.055,3.1216,3.0396,3.1139,306600.0],["2013-01-30",3.1088,3.1088,3.0447,3.055,380900.0],["2013-01-31",3.0652,3.1575,3.0626,3.1344,475300.0],["2013-02-01",3.1344,3.16,3.1318,3.1498,360400.0],["2013-02-04",3.1395,3.1549,3.1062,3.1088,276700.0],["2013-02-05",3.119,3.1498,3.1165,3.1395,292100.0],["2013-02-06",3.137,3.1447,3.1165,3.1447,273600.0],["2013-02-07",3.1498,3.1523,3.1088,3.1421,236800.0],["2013-02-08",3.1523,3.1908,3.1242,3.1677,221300.0],["2013-02-11",3.1729,3.1959,3.1472,3.1498,194000.0],["2013-02-12",3.1626,3.1985,3.1421,3.1882,240600.0],["2013-02-13",3.201,3.2292,3.1652,3.2062,259500.0],["2013-02-14",3.1908,3.2446,3.1908,3.242,236300.0],["2013-02-15",3.2446,3.2549,3.1395,3.1523,459200.0],["2013-02-19",3.1652,3.2164,3.16,3.1882,435800.0],["2013-02-20",3.1754,3.2651,3.1728,3.1728,380900.0],["2013-02-21",3.1728,3.1959,3.1165,3.1549,444700.0],["2013-02-22",3.1703,3.2062,3.1421,3.2062,283400.0],["2013-02-25",3.2267,3.2292,3.1472,3.1472,316300.0],["2013-02-26",3.1498,3.1728,3.1062,3.16,259200.0],["2013-02-27",3.16,3.2139,3.1549,3.1857,259500.0],["2013-02-28",3.1908,3.2267,3.1626,3.2113,285500.0],["2013-03-01",3.2062,3.2805,3.1677,3.2395,615900.0],["2013-03-04",3.2497,3.2702,3.2087,3.26,442500.0],["2013-03-05",3.2831,3.2984,3.2446,3.2907,421900.0],["2013-03-06",3.3061,3.3061,3.2369,3.2574,407700.0],["2013-03-07",3.2914,3.3019,3.2496,3.2731,459100.0],["2013-03-08",3.1581,3.2365,3.1529,3.2261,5640300.0],["2013-03-11",3.2078,3.2391,3.1947,3.2182,953600.0],["2013-03-12",3.2078,3.2287,3.1999,3.2156,594800.0],["2013-03-13",3.2156,3.2234,3.1921,3.213,442400.0],["2013-03-14",3.2156,3.2365,3.2025,3.2313,463900.0],["2013-03-15",3.2365,3.2365,3.2051,3.2078,599000.0],["2013-03-18",3.1947,3.2182,3.1921,3.1947,338000.0],["2013-03-19",3.213,3.2261,3.179,3.1842,629500.0],["2013-03-20",3.1895,3.2104,3.1607,3.179,421400.0],["2013-03-21",3.1712,3.2025,3.1712,3.1764,243000.0],["2013-03-22",3.179,3.2025,3.1685,3.2025,487400.0],["2013-03-25",3.2156,3.2287,3.1581,3.1921,407300.0],["2013-03-26",3.1947,3.2287,3.1764,3.2261,478200.0],["2013-03-27",3.213,3.2339,3.179,3.2261,498600.0],["2013-03-28",3.2339,3.2339,3.1895,3.2025,1050800.0],["2013-04-01",3.2078,3.213,3.1581,3.1921,324400.0],["2013-04-02",3.1895,3.2025,3.1607,3.1921,426500.0],["2013-04-03",3.1947,3.1973,3.1084,3.1136,433000.0],["2013-04-04",3.1163,3.1241,3.0248,3.0953,663000.0],["2013-04-05",3.064,3.0875,3.0404,3.0797,273200.0],["2013-04-08",3.0875,3.0875,3.0535,3.0823,388800.0],["2013-04-09",3.0823,3.1084,3.0614,3.0614,466600.0],["2013-04-10",3.077,3.2287,3.077,3.2287,1096600.0],["2013-04-11",3.2365,3.2391,3.1947,3.2365,614100.0],["2013-04-12",3.2287,3.2365,3.1633,3.2025,377700.0],["2013-04-15",3.1868,3.2051,3.0875,3.0927,557900.0],["2013-04-16",3.111,3.1633,3.0927,3.1424,303600.0],["2013-04-17",3.1293,3.1346,3.0326,3.0718,440700.0],["2013-04-18",3.0849,3.1372,3.077,3.1163,469000.0],["2013-04-19",3.1241,3.1398,3.1032,3.1372,224000.0],["2013-04-22",3.26,3.3306,3.2104,3.2993,1571400.0],["2013-04-23",3.3228,3.3829,3.3097,3.3515,1120300.0],["2013-04-24",3.3725,3.396,3.3359,3.3646,772600.0],["2013-04-25",3.3934,3.4457,3.3698,3.396,850200.0],["2013-04-26",3.4117,3.4117,3.328,3.3986,661500.0],["2013-04-29",3.4352,3.4666,3.4038,3.4535,635500.0],["2013-04-30",3.4744,3.477,3.4404,3.477,582000.0],["2013-05-01",3.4849,3.4901,3.3829,3.3881,745000.0],["2013-05-02",3.396,3.4404,3.3934,3.4117,655500.0],["2013-05-03",3.5032,3.5136,3.4274,3.5058,846900.0],["2013-05-06",3.5162,3.5241,3.4326,3.4692,759500.0],["2013-05-07",3.477,3.4979,3.4247,3.43,779400.0],["2013-05-08",3.43,3.5058,3.4143,3.4901,712000.0],["2013-05-09",3.4953,3.5241,3.4744,3.4901,623100.0],["2013-05-10",3.5194,3.5355,3.4714,3.5034,565600.0],["2013-05-13",3.5088,3.5194,3.4768,3.5008,424200.0],["2013-05-14",3.5168,3.5728,3.5141,3.5248,618900.0],["2013-05-15",3.5355,3.5355,3.4981,3.5061,527200.0],["2013-05-16",3.5008,3.5488,3.5008,3.5194,422500.0],["2013-05-17",3.5435,3.5568,3.5141,3.5568,554900.0],["2013-05-20",3.5488,3.5995,3.5435,3.5808,462800.0],["2013-05-21",3.6022,3.6582,3.5621,3.5862,585600.0],["2013-05-22",3.5995,3.6315,3.5008,3.5328,616500.0],["2013-05-23",3.5114,3.5568,3.4688,3.5488,499100.0],["2013-05-24",3.5355,3.5595,3.4981,3.5568,337900.0],["2013-05-28",3.5862,3.6395,3.5595,3.5915,567500.0],["2013-05-29",3.5835,3.6102,3.5114,3.5515,430000.0],["2013-05-30",3.5515,3.7329,3.5408,3.6529,1235600.0],["2013-05-31",3.6422,3.6982,3.5621,3.5755,561400.0],["2013-06-03",3.5915,3.6235,3.5355,3.6182,649500.0],["2013-06-04",3.6395,3.6822,3.5541,3.6075,802000.0],["2013-06-05",3.7222,3.7222,3.5888,3.5968,726600.0],["2013-06-06",3.5995,3.6395,3.5355,3.5915,422400.0],["2013-06-07",3.6182,3.6235,3.5942,3.6048,414400.0],["2013-06-10",3.6075,3.6128,3.5595,3.6075,522300.0],["2013-06-11",3.5862,3.5915,3.5408,3.5541,439700.0],["2013-06-12",3.5888,3.5888,3.4874,3.4981,532500.0],["2013-06-13",3.5141,3.5701,3.4954,3.5701,356900.0],["2013-06-14",3.5782,3.5942,3.5355,3.5728,301300.0],["2013-06-17",3.5968,3.6288,3.5541,3.5835,341900.0],["2013-06-18",3.5888,3.6128,3.5648,3.5995,434000.0],["2013-06-19",3.6155,3.6155,3.5648,3.5728,292600.0],["2013-06-20",3.5488,3.5488,3.4901,3.5248,511900.0],["2013-06-21",3.5515,3.6956,3.5088,3.6875,2529500.0],["2013-06-24",3.6502,3.6502,3.4607,3.5435,829200.0],["2013-06-25",3.5808,3.6022,3.5461,3.5915,380500.0],["2013-06-26",3.6208,3.6449,3.6022,3.6235,460300.0],["2013-06-27",3.6555,3.8023,3.6342,3.7703,1995800.0],["2013-06-28",3.7729,3.7729,3.7169,3.7196,1055400.0],["2013-07-01",3.7436,3.7436,3.6742,3.7222,824700.0],["2013-07-02",3.6662,3.7596,3.6635,3.6956,726200.0],["2013-07-03",3.6822,3.6902,3.6288,3.6609,188300.0],["2013-07-05",3.6982,3.7169,3.6609,3.6742,443300.0],["2013-07-08",3.6742,3.6769,3.6395,3.6555,521800.0],["2013-07-09",3.6795,3.6795,3.6422,3.6609,437800.0],["2013-07-10",3.6609,3.7329,3.6288,3.7302,498100.0],["2013-07-11",3.7569,3.7889,3.7116,3.7809,483300.0],["2013-07-12",3.7863,3.7863,3.7356,3.7543,305400.0],["2013-07-15",3.7703,3.7836,3.7543,3.7596,347200.0],["2013-07-16",3.7676,3.7809,3.7356,3.7409,316400.0],["2013-07-17",3.7649,3.7703,3.7222,3.7382,364500.0],["2013-07-18",3.7596,3.7623,3.7356,3.7516,337300.0],["2013-07-19",3.7516,3.7623,3.7116,3.7623,260300.0],["2013-07-22",3.7756,3.7756,3.7516,3.7623,280700.0],["2013-07-23",3.7623,3.7809,3.7463,3.7516,453400.0],["2013-07-24",3.7703,3.7756,3.7036,3.7196,392600.0],["2013-07-25",3.7062,3.7356,3.6395,3.7062,588200.0],["2013-07-26",3.6742,3.7329,3.6715,3.7142,274100.0],["2013-07-29",3.7036,3.7142,3.6315,3.6769,830200.0],["2013-07-30",3.6956,3.7196,3.6795,3.7009,539300.0],["2013-07-31",3.7089,3.7756,3.6956,3.7196,452800.0],["2013-08-01",3.7489,3.7756,3.7116,3.7463,513600.0],["2013-08-02",3.7382,3.901,3.7382,3.8743,578100.0],["2013-08-05",3.8797,3.9277,3.8236,3.8717,288000.0],["2013-08-06",3.8717,3.933,3.813,3.9037,761200.0],["2013-08-07",3.9063,3.9517,3.9063,3.9144,521000.0],["2013-08-08",3.9704,3.9891,3.9144,3.949,653600.0],["2013-08-09",3.9708,3.998,3.9354,3.9572,402900.0],["2013-08-12",3.9545,4.0388,3.9354,4.0252,477800.0],["2013-08-13",4.0306,4.0388,3.9735,4.0225,348400.0],["2013-08-14",4.0279,4.066,3.998,4.0279,413500.0],["2013-08-15",4.0034,4.0198,3.9572,3.9626,368400.0],["2013-08-16",3.949,4.0034,3.9436,3.9681,280200.0],["2013-08-19",3.9518,3.979,3.8647,3.8702,529500.0],["2013-08-20",3.8946,4.0361,3.8702,4.0334,555000.0],["2013-08-21",4.0279,4.0633,3.9953,4.0143,465600.0],["2013-08-22",4.0198,4.0442,4.0089,4.0334,233400.0],["2013-08-23",4.0415,4.0415,3.9871,4.0116,303300.0],["2013-08-26",4.0116,4.0361,3.9926,4.0143,266900.0],["2013-08-27",3.979,3.9953,3.9327,3.949,298500.0],["2013-08-28",3.9436,3.9953,3.93,3.9654,290000.0],["2013-08-29",3.9708,3.979,3.9572,3.9708,283000.0],["2013-08-30",3.9599,3.9871,3.9327,3.9409,341000.0],["2013-09-03",3.9871,4.0415,3.9518,3.9735,442500.0],["2013-09-04",3.9762,4.0388,3.9654,4.0116,337900.0],["2013-09-05",4.0252,4.0606,4.0034,4.017,282200.0],["2013-09-06",4.0415,4.0905,4.0034,4.0306,383100.0],["2013-09-09",3.9735,4.0062,3.9354,3.979,764900.0],["2013-09-10",3.9028,4.0306,3.881,4.0198,1018600.0],["2013-09-11",4.0198,4.0279,3.9871,4.0143,342400.0],["2013-09-12",4.0225,4.047,4.0034,4.0415,628200.0],["2013-09-13",4.047,4.0741,4.0252,4.066,295100.0],["2013-09-16",4.1258,4.134,4.0769,4.0877,347100.0],["2013-09-17",4.0932,4.1013,4.0551,4.0714,428600.0],["2013-09-18",4.0796,4.1095,4.0633,4.0932,517800.0],["2013-09-19",4.0986,4.1068,4.0796,4.0959,252600.0],["2013-09-20",4.1041,4.1177,4.0524,4.0741,776300.0],["2013-09-23",4.0714,4.134,4.066,4.1041,401400.0],["2013-09-24",4.1041,4.1557,4.0905,4.1313,399000.0],["2013-09-25",4.1313,4.2537,4.1231,4.2047,603300.0],["2013-09-26",4.2129,4.2401,4.153,4.1721,367000.0],["2013-09-27",4.1585,4.1829,4.1204,4.1421,370900.0],["2013-09-30",4.1095,4.2101,4.1013,4.1476,414200.0],["2013-10-01",4.1585,4.1802,4.1313,4.1367,544600.0],["2013-10-02",4.1231,4.1449,4.0986,4.1041,263800.0],["2013-10-03",4.1041,4.1041,4.0198,4.0823,412300.0],["2013-10-04",4.0796,4.1313,4.066,4.1149,197000.0],["2013-10-07",4.0877,4.134,4.066,4.0687,248700.0],["2013-10-08",4.1041,4.1122,4.0442,4.0633,393100.0],["2013-10-09",4.0633,4.0959,4.0415,4.0497,414000.0],["2013-10-10",4.0905,4.1068,4.0578,4.0823,272000.0],["2013-10-11",4.0796,4.1449,4.0796,4.1313,410600.0],["2013-10-14",4.1013,4.1421,4.0823,4.1258,242800.0],["2013-10-15",4.1285,4.1449,4.0959,4.1041,374500.0],["2013-10-16",4.1204,4.1476,4.0959,4.1285,302900.0],["2013-10-17",4.1285,4.1612,4.1095,4.1367,459100.0],["2013-10-18",4.1639,4.1857,4.1394,4.1612,586900.0],["2013-10-21",4.1639,4.1802,4.1421,4.1503,455400.0],["2013-10-22",4.1639,4.221,4.1557,4.2129,314300.0],["2013-10-23",4.2101,4.2781,4.1965,4.2618,431700.0],["2013-10-24",4.289,4.2972,4.2509,4.289,241100.0],["2013-10-25",4.3108,4.3842,4.2863,4.3352,400100.0],["2013-10-28",4.3516,4.3788,4.3434,4.3597,335200.0],["2013-10-29",4.3788,4.3951,4.3434,4.3679,344500.0],["2013-10-30",4.357,4.3624,4.27,4.27,453200.0],["2013-10-31",4.2618,4.3162,4.1993,4.1993,528800.0],["2013-11-01",4.1993,4.2564,4.1829,4.1938,366200.0],["2013-11-04",4.2346,4.2618,4.1884,4.2101,470300.0],["2013-11-05",4.2047,4.2781,4.2047,4.2781,421800.0],["2013-11-06",4.3108,4.338,4.2781,4.308,331000.0],["2013-11-07",4.338,4.338,4.2047,4.2183,683500.0],["2013-11-08",4.4168,4.4739,4.3244,4.4168,815800.0],["2013-11-11",4.4549,4.5882,4.406,4.5202,813100.0],["2013-11-12",4.5338,4.6725,4.5338,4.5555,841400.0],["2013-11-13",4.5419,4.6344,4.5338,4.629,626200.0],["2013-11-14",4.5597,4.5874,4.4988,4.5736,629500.0],["2013-11-15",4.5653,4.6761,4.5569,4.6678,379400.0],["2013-11-18",4.7176,4.7398,4.6761,4.6816,654900.0],["2013-11-19",4.6955,4.7093,4.5985,4.6096,676200.0],["2013-11-20",4.6373,4.6788,4.6124,4.6428,436400.0],["2013-11-21",4.6511,4.7093,4.6484,4.6816,440100.0],["2013-11-22",4.6955,4.7287,4.6678,4.7204,521400.0],["2013-11-25",4.7453,4.773,4.7065,4.7232,609700.0],["2013-11-26",4.7204,4.7453,4.6927,4.7065,388100.0],["2013-11-27",4.7232,4.7425,4.6816,4.7342,368500.0],["2013-11-29",4.737,4.7453,4.7121,4.7287,278000.0],["2013-12-02",4.7453,4.7786,4.6401,4.6428,526000.0],["2013-12-03",4.6456,4.6899,4.6262,4.6484,634900.0],["2013-12-04",4.6401,4.6899,4.5763,4.629,330300.0],["2013-12-05",4.6456,4.6678,4.5763,4.593,279700.0],["2013-12-06",4.6317,4.6733,4.6207,4.6594,397100.0],["2013-12-09",4.6788,4.701,4.6207,4.6428,486400.0],["2013-12-10",4.6428,4.6844,4.6124,4.6678,359500.0],["2013-12-11",4.6816,4.6955,4.6124,4.6345,411100.0],["2013-12-12",4.6567,4.6899,4.629,4.6345,401900.0],["2013-12-13",4.6373,4.6594,4.6151,4.6401,372700.0],["2013-12-16",4.6124,4.6373,4.5597,4.5846,782300.0],["2013-12-17",4.5847,4.6373,4.5653,4.6345,310700.0],["2013-12-18",4.6567,4.6871,4.5819,4.6511,378500.0],["2013-12-19",4.629,4.6345,4.4351,4.4683,780400.0],["2013-12-20",4.4905,4.6262,4.4822,4.5542,1121200.0],["2013-12-23",4.5902,4.6428,4.5625,4.6373,341600.0],["2013-12-24",4.6317,4.6788,4.6317,4.6622,178100.0],["2013-12-26",4.6955,4.7038,4.593,4.6179,486700.0],["2013-12-27",4.6401,4.6401,4.5403,4.5902,393300.0],["2013-12-30",4.6013,4.6179,4.5625,4.5625,323000.0],["2013-12-31",4.5708,4.5985,4.5403,4.5431,365300.0],["2014-01-02",4.5431,4.5514,4.4766,4.496,346600.0],["2014-01-03",4.496,4.532,4.4351,4.496,437300.0],["2014-01-06",4.5237,4.5237,4.4766,4.4988,305800.0],["2014-01-07",4.5182,4.5237,4.2162,4.3076,1759300.0],["2014-01-08",4.3353,4.4074,4.3215,4.4074,700500.0],["2014-01-09",4.4378,4.4572,4.3769,4.4406,425500.0],["2014-01-10",4.4406,4.4434,4.3492,4.363,573900.0],["2014-01-13",4.3464,4.4074,4.255,4.2882,755500.0],["2014-01-14",4.2938,4.3797,4.291,4.3741,352000.0],["2014-01-15",4.5126,4.5431,4.4822,4.5376,453000.0],["2014-01-16",4.5348,4.5376,4.4074,4.4517,482300.0],["2014-01-17",4.4628,4.5182,4.4406,4.4794,284200.0],["2014-01-21",4.5237,4.532,4.4628,4.532,499300.0],["2014-01-22",4.5403,4.5736,4.5126,4.5653,884700.0],["2014-01-23",4.5653,4.568,4.5292,4.5569,265300.0],["2014-01-24",4.5542,4.5542,4.3132,4.388,801700.0],["2014-01-27",4.3769,4.4018,4.1747,4.2772,720700.0],["2014-01-28",4.2772,4.4074,4.2605,4.3935,476400.0],["2014-01-29",4.3797,4.3907,4.3076,4.3353,537200.0],["2014-01-30",4.3658,4.4932,4.3436,4.4628,520100.0],["2014-01-31",4.4046,4.4572,4.3852,4.3935,314600.0],["2014-02-03",4.3935,4.4157,4.2218,4.2661,577500.0],["2014-02-04",4.2855,4.3575,4.2411,4.3436,427200.0],["2014-02-05",4.3215,4.4212,4.2744,4.327,348200.0],["2014-02-06",4.3547,4.4046,4.3298,4.352,268200.0],["2014-02-07",4.3769,4.4295,4.3381,4.4018,344100.0],["2014-02-10",4.4184,4.4434,4.363,4.4406,317400.0],["2014-02-11",4.4434,4.5071,4.4323,4.4905,402200.0],["2014-02-12",4.5015,4.5348,4.46,4.496,333900.0],["2014-02-13",4.4683,4.5486,4.4434,4.5348,220400.0],["2014-02-14",4.5376,4.5431,4.5154,4.5403,229500.0],["2014-02-18",4.5569,4.5874,4.5348,4.5819,520200.0],["2014-02-19",4.5819,4.5874,4.5154,4.5154,281400.0],["2014-02-20",4.5237,4.5846,4.5015,4.5625,320800.0],["2014-02-21",4.5763,4.5957,4.5265,4.5403,333100.0],["2014-02-24",4.532,4.6068,4.532,4.5874,306000.0],["2014-02-25",4.5985,4.5985,4.4351,4.4572,622900.0],["2014-02-26",4.4738,4.5348,4.4406,4.5015,387700.0],["2014-02-27",4.5126,4.5237,4.424,4.5209,411900.0],["2014-02-28",4.5154,4.5237,4.2467,4.3603,1163900.0],["2014-03-03",4.352,4.388,4.2855,4.3603,441400.0],["2014-03-04",4.3603,4.3852,4.3104,4.3132,887300.0],["2014-03-05",4.3187,4.3353,4.2605,4.2993,673300.0],["2014-03-06",4.353,4.3841,4.2484,4.2767,653300.0],["2014-03-07",4.2993,4.305,4.0562,4.1439,1278300.0],["2014-03-10",4.158,4.2484,4.1552,4.2484,589000.0],["2014-03-11",4.2484,4.2654,4.0986,4.1015,792200.0],["2014-03-12",4.2569,4.4096,4.24,4.305,1214100.0],["2014-03-13",4.3191,4.4067,4.3135,4.3445,703200.0],["2014-03-14",4.3361,4.3813,4.3106,4.3248,589700.0],["2014-03-17",4.3672,4.3785,4.1693,4.1947,958000.0],["2014-03-18",4.1891,4.2371,4.1693,4.1806,498600.0],["2014-03-19",4.1693,4.1749,4.1071,4.1354,620900.0],["2014-03-20",4.1382,4.2032,4.1128,4.1863,439000.0],["2014-03-21",4.2173,4.24,4.1834,4.2315,1535800.0],["2014-03-24",4.2315,4.2428,4.158,4.2173,571700.0],["2014-03-25",4.2287,4.2654,4.1919,4.2484,349900.0],["2014-03-26",4.2824,4.2824,4.1156,4.1156,615800.0],["2014-03-27",4.1325,4.1523,4.0308,4.1043,685700.0],["2014-03-28",4.1184,4.1523,4.0732,4.0902,462200.0],["2014-03-31",4.0845,4.1099,3.9714,3.9771,1220100.0],["2014-04-01",3.9771,4.0591,3.6605,3.9036,3632400.0],["2014-04-02",3.9149,4.1608,3.8866,4.1156,1260800.0],["2014-04-03",4.1156,4.1382,4.0364,4.0732,634000.0],["2014-04-04",4.093,4.1156,3.8753,3.9205,1433900.0],["2014-04-07",3.9262,3.9884,3.8923,3.9319,894500.0],["2014-04-08",3.929,3.994,3.9064,3.9573,540300.0],["2014-04-09",3.9827,3.994,3.929,3.9403,423300.0],["2014-04-10",3.9516,3.9573,3.8895,3.8979,752600.0],["2014-04-11",3.8866,3.8979,3.8329,3.8555,629200.0],["2014-04-14",3.881,3.9403,3.8471,3.9092,452400.0],["2014-04-15",3.9262,3.9573,3.8499,3.8866,477300.0],["2014-04-16",3.9177,3.9658,3.8725,3.9601,468600.0],["2014-04-17",3.946,4.0053,3.9205,3.9629,398200.0],["2014-04-21",3.9629,3.994,3.946,3.9771,341800.0],["2014-04-22",3.9856,4.0421,3.9601,4.0167,338200.0],["2014-04-23",4.0167,4.0336,3.9771,3.994,347700.0],["2014-04-24",4.0195,4.0195,3.9516,3.994,322700.0],["2014-04-25",3.9912,3.994,3.9206,3.9516,396100.0],["2014-04-28",3.9432,3.9686,3.8612,3.8753,539600.0],["2014-04-29",3.9008,3.9234,3.8725,3.8866,424900.0],["2014-04-30",3.8866,3.9008,3.8584,3.8668,642300.0],["2014-05-01",3.8612,3.8781,3.8018,3.8301,681300.0],["2014-05-02",3.8895,4.0845,3.8866,3.9432,1077300.0],["2014-05-05",3.9545,4.0336,3.946,4.0195,634300.0],["2014-05-06",4.0251,4.0619,3.9686,4.028,654600.0],["2014-05-07",4.0647,4.0647,3.9856,4.0477,637800.0],["2014-05-08",4.0593,4.1142,4.0391,4.0391,465300.0],["2014-05-09",4.0449,4.0766,3.9929,4.0246,467800.0],["2014-05-12",4.0362,4.172,4.016,4.1518,483200.0],["2014-05-13",4.1489,4.1518,4.0738,4.0998,401900.0],["2014-05-14",4.1026,4.1142,4.0362,4.0391,480700.0],["2014-05-15",4.0304,4.068,3.9842,4.0246,510600.0],["2014-05-16",4.0304,4.1229,3.9957,4.12,486300.0],["2014-05-19",4.1344,4.1691,4.0882,4.1344,472900.0],["2014-05-20",4.1315,4.1373,4.0535,4.0853,574000.0],["2014-05-21",4.1084,4.146,4.0506,4.094,406000.0],["2014-05-22",4.0969,4.1373,4.0969,4.1171,364700.0],["2014-05-23",4.12,4.2731,4.1171,4.2673,596900.0],["2014-05-27",4.3396,4.3569,4.25,4.3193,697600.0],["2014-05-28",4.3193,4.354,4.3107,4.354,650100.0],["2014-05-29",4.354,4.4407,4.3396,4.38,608900.0],["2014-05-30",4.3945,4.4349,4.3598,4.4031,1105300.0],["2014-06-02",4.4118,4.4349,4.3627,4.3858,381300.0],["2014-06-03",4.3771,4.4233,4.354,4.4205,708100.0],["2014-06-04",4.4002,4.4291,4.38,4.4205,523800.0],["2014-06-05",4.4262,4.5274,4.3916,4.5071,754900.0],["2014-06-06",4.5187,4.5562,4.4985,4.5216,537500.0],["2014-06-09",4.5245,4.5476,4.484,4.5245,540900.0],["2014-06-10",4.5245,4.5418,4.4782,4.5014,423100.0],["2014-06-11",4.5014,4.5042,4.4667,4.4811,399700.0],["2014-06-12",4.4869,4.4869,4.4233,4.4551,583400.0],["2014-06-13",4.4725,4.5071,4.4349,4.4927,437900.0],["2014-06-16",4.4782,4.5071,4.458,4.484,374400.0],["2014-06-17",4.4985,4.5649,4.4869,4.5562,644000.0],["2014-06-18",4.5562,4.5649,4.4985,4.5591,424400.0],["2014-06-19",4.5591,4.5678,4.5071,4.536,394700.0],["2014-06-20",4.5591,4.5649,4.4782,4.4811,781100.0],["2014-06-23",4.4696,4.4927,4.4522,4.4753,486000.0],["2014-06-24",4.5187,4.5418,4.4811,4.4869,940500.0],["2014-06-25",4.4927,4.5302,4.4609,4.5071,881600.0],["2014-06-26",4.5071,4.6198,4.4927,4.6111,1088900.0],["2014-06-27",4.5996,4.6747,4.5794,4.6631,6509200.0],["2014-06-30",4.6429,4.7123,4.6285,4.6689,843400.0],["2014-07-01",4.6891,4.7267,4.6545,4.6689,689500.0],["2014-07-02",4.6834,4.7585,4.6718,4.7498,529900.0],["2014-07-03",4.7469,4.7643,4.7238,4.7267,261100.0],["2014-07-07",4.7325,4.7383,4.6747,4.7152,496000.0],["2014-07-08",4.7036,4.7354,4.6718,4.7209,558600.0],["2014-07-09",4.7296,4.7758,4.7152,4.7527,428800.0],["2014-07-10",4.7065,4.7296,4.6603,4.7007,493700.0],["2014-07-11",4.6978,4.7267,4.6603,4.7065,377900.0],["2014-07-14",4.7209,4.7643,4.7152,4.7527,441500.0],["2014-07-15",4.7556,4.8076,4.7527,4.7989,469600.0],["2014-07-16",4.7989,4.8307,4.7845,4.8134,451400.0],["2014-07-17",4.8163,4.8249,4.7296,4.7383,504900.0],["2014-07-18",4.7527,4.8365,4.7527,4.7932,540500.0],["2014-07-21",4.7845,4.8452,4.7816,4.8278,340800.0],["2014-07-22",4.8278,4.8625,4.796,4.8018,440000.0],["2014-07-23",4.7989,4.8423,4.7758,4.8336,335200.0],["2014-07-24",4.8509,4.8625,4.8249,4.8596,348300.0],["2014-07-25",4.8538,4.8798,4.8192,4.8307,513200.0],["2014-07-28",4.8423,4.8972,4.8307,4.8798,473300.0],["2014-07-29",4.8856,4.9087,4.8712,4.8712,402000.0],["2014-07-30",4.8856,4.9058,4.8509,4.8769,428900.0],["2014-07-31",4.8538,4.8712,4.744,4.744,618700.0],["2014-08-01",4.7354,4.8365,4.7296,4.8278,453900.0],["2014-08-04",4.8567,4.8596,4.7989,4.8394,345900.0],["2014-08-05",4.8365,4.8365,4.7469,4.7758,316100.0],["2014-08-06",4.7787,4.8943,4.7614,4.8192,287300.0],["2014-08-07",4.8423,4.8596,4.7354,4.7816,515200.0],["2014-08-08",4.7614,4.7672,4.5505,4.6343,842700.0],["2014-08-11",4.6429,4.6805,4.6227,4.666,360200.0],["2014-08-12",4.6603,4.6718,4.6198,4.6256,378700.0],["2014-08-13",4.6429,4.6805,4.6111,4.6198,444200.0],["2014-08-14",4.6257,4.6581,4.5992,4.6257,345100.0],["2014-08-15",4.6434,4.6669,4.6286,4.6552,270900.0],["2014-08-18",4.6728,4.6994,4.6316,4.667,270900.0],["2014-08-19",4.6581,4.6581,4.6286,4.6345,293500.0],["2014-08-20",4.6286,4.6581,4.6257,4.6463,321600.0],["2014-08-21",4.6404,4.664,4.5992,4.5992,330500.0],["2014-08-22",4.608,4.608,4.4666,4.4725,711200.0],["2014-08-25",4.4784,4.5078,4.4607,4.4637,521900.0],["2014-08-26",4.4754,4.5432,4.4695,4.5373,422500.0],["2014-08-27",4.5285,4.5344,4.443,4.4784,517500.0],["2014-08-28",4.4784,4.4813,4.4401,4.4607,301000.0],["2014-08-29",4.4725,4.5078,4.446,4.5049,418600.0],["2014-09-02",4.5078,4.5226,4.4784,4.502,276100.0],["2014-09-03",4.5078,4.5403,4.4961,4.5403,613400.0],["2014-09-04",4.5373,4.5668,4.5167,4.5432,245800.0],["2014-09-05",4.5403,4.552,4.4872,4.5462,199500.0],["2014-09-08",4.552,4.5638,4.4754,4.4813,275000.0],["2014-09-09",4.4843,4.5078,4.4401,4.5078,220600.0],["2014-09-10",4.5078,4.5344,4.502,4.5108,171200.0],["2014-09-11",4.5078,4.5462,4.4725,4.5285,215400.0],["2014-09-12",4.5285,4.5462,4.5137,4.5314,252400.0],["2014-09-15",4.5403,4.5403,4.4224,4.4254,335600.0],["2014-09-16",4.4254,4.4695,4.4224,4.4489,333300.0],["2014-09-17",4.4489,4.4872,4.4401,4.4754,185900.0],["2014-09-18",4.4754,4.4872,4.4489,4.4607,162900.0],["2014-09-19",4.4578,4.4607,4.2279,4.3605,789800.0],["2014-09-22",4.3487,4.3517,4.2869,4.2957,243900.0],["2014-09-23",4.2928,4.3222,4.2633,4.281,268500.0],["2014-09-24",4.281,4.3222,4.2456,4.2545,393600.0],["2014-09-25",4.2663,4.3871,4.2663,4.3605,466000.0],["2014-09-26",4.3812,4.4077,4.3134,4.3959,371500.0],["2014-09-29",4.3959,4.4018,4.3399,4.3458,464200.0],["2014-09-30",4.3576,4.3605,4.2574,4.2604,519800.0],["2014-10-01",4.2751,4.2839,4.1602,4.2633,492400.0],["2014-10-02",4.2663,4.2987,4.2221,4.2692,362700.0],["2014-10-03",4.2928,4.3222,4.2663,4.3075,269000.0],["2014-10-06",4.3163,4.3487,4.278,4.3016,240200.0],["2014-10-07",4.278,4.3252,4.2574,4.2692,227500.0],["2014-10-08",4.2721,4.2839,4.1985,4.2633,255200.0],["2014-10-09",4.2751,4.281,4.2103,4.2309,203700.0],["2014-10-10",4.2338,4.2545,4.0895,4.0924,528600.0],["2014-10-13",4.113,4.1248,3.8714,3.9834,881700.0],["2014-10-14",3.9893,4.0364,3.9834,4.0158,424800.0],["2014-10-15",3.9864,3.9893,3.8744,3.9539,685300.0],["2014-10-16",3.9451,4.2132,3.895,4.1955,551900.0],["2014-10-17",4.2427,4.3134,4.2103,4.2721,330700.0],["2014-10-20",4.3075,4.3075,4.2338,4.2957,327300.0],["2014-10-21",4.3252,4.4195,4.3104,4.4195,354100.0],["2014-10-22",4.4195,4.5226,4.4047,4.4666,478900.0],["2014-10-23",4.5078,4.5078,4.4165,4.4548,335500.0],["2014-10-24",4.4666,4.5285,4.4283,4.5255,309000.0],["2014-10-27",4.5226,4.5638,4.4961,4.5579,290500.0],["2014-10-28",4.5432,4.5933,4.5432,4.5903,328500.0],["2014-10-29",4.5903,4.611,4.5697,4.611,282400.0],["2014-10-30",4.608,4.611,4.5874,4.611,388500.0],["2014-10-31",4.611,4.6522,4.5786,4.6434,609400.0],["2014-11-03",4.6552,4.7111,4.6286,4.6434,366300.0],["2014-11-04",4.6434,4.664,4.552,4.6552,331800.0],["2014-11-05",4.6787,4.6846,4.5815,4.6758,290200.0],["2014-11-06",4.6846,4.7053,4.6316,4.6846,421000.0],["2014-11-07",4.6552,4.773,4.6228,4.7524,338800.0],["2014-11-10",4.7612,4.7671,4.7053,4.7436,269300.0],["2014-11-11",4.7553,4.7671,4.72,4.7436,291200.0],["2014-11-12",4.7347,4.7347,4.6876,4.7053,276000.0],["2014-11-13",4.7053,4.7053,4.5821,4.6632,472200.0],["2014-11-14",4.6722,4.6992,4.6301,4.6752,279500.0],["2014-11-17",4.6812,4.6992,4.6301,4.6902,191900.0],["2014-11-18",4.6872,4.7173,4.6602,4.7022,191600.0],["2014-11-19",4.7022,4.7293,4.6572,4.6932,226000.0],["2014-11-20",4.6872,4.7053,4.6602,4.6932,168900.0],["2014-11-21",4.6542,4.7293,4.6512,4.6692,199300.0],["2014-11-24",4.6752,4.7203,4.6572,4.6752,281000.0],["2014-11-25",4.6602,4.7293,4.6572,4.6962,256100.0],["2014-11-26",4.6992,4.7443,4.6812,4.7233,144900.0],["2014-11-28",4.7233,4.7383,4.6872,4.7293,155000.0],["2014-12-01",4.7143,4.7143,4.5761,4.6001,289300.0],["2014-12-02",4.5911,4.6662,4.5761,4.6271,342200.0],["2014-12-03",4.6361,4.6722,4.543,4.543,527000.0],["2014-12-04",4.561,4.6752,4.51,4.6662,343900.0],["2014-12-05",4.6722,4.6902,4.6361,4.6482,187000.0],["2014-12-08",4.6512,4.6572,4.522,4.534,278800.0],["2014-12-09",4.522,4.534,4.4619,4.519,409500.0],["2014-12-10",4.519,4.534,4.4619,4.4709,208900.0],["2014-12-11",4.4829,4.537,4.4529,4.4649,196800.0],["2014-12-12",4.4408,4.4619,4.3357,4.3387,306900.0],["2014-12-15",4.6602,4.6602,4.3567,4.3597,317600.0],["2014-12-16",4.3417,4.3567,4.2335,4.2395,384700.0],["2014-12-17",4.2335,4.3537,4.2215,4.3237,286800.0],["2014-12-18",4.3777,4.5069,4.3687,4.4469,543300.0],["2014-12-19",4.4559,4.4919,4.4048,4.4438,403200.0],["2014-12-22",4.4408,4.4469,4.4168,4.4378,206800.0],["2014-12-23",4.4469,4.4679,4.4138,4.4288,290800.0],["2014-12-24",4.4408,4.57,4.4378,4.546,196900.0],["2014-12-26",4.567,4.5791,4.537,4.543,146800.0],["2014-12-29",4.528,4.5791,4.4949,4.51,176400.0],["2014-12-30",4.4739,4.534,4.4589,4.528,296100.0],["2014-12-31",4.537,4.537,4.4499,4.4709,552500.0],["2015-01-02",4.4649,4.564,4.4619,4.543,306800.0],["2015-01-05",4.531,4.552,4.4529,4.4769,303400.0],["2015-01-06",4.4979,4.4979,4.3597,4.3657,291100.0],["2015-01-07",4.4018,4.4348,4.3477,4.3868,342600.0],["2015-01-08",4.4469,4.4589,4.3357,4.3507,408700.0],["2015-01-09",4.3657,4.3988,4.3417,4.3808,325300.0],["2015-01-12",4.4018,4.4378,4.3327,4.4168,249300.0],["2015-01-13",4.4469,4.4649,4.2485,4.3207,386400.0],["2015-01-14",4.2726,4.3447,4.2576,4.3056,242000.0],["2015-01-15",4.2966,4.3177,4.2395,4.2425,247600.0],["2015-01-16",4.2095,4.2726,4.1614,4.2425,386700.0],["2015-01-20",4.2516,4.2576,4.1764,4.1975,329000.0],["2015-01-21",4.2005,4.2936,4.1915,4.2876,294900.0],["2015-01-22",4.3116,4.567,4.2966,4.549,467000.0],["2015-01-23",4.54,4.558,4.4649,4.525,357100.0],["2015-01-26",4.525,4.534,4.4559,4.4799,234300.0],["2015-01-27",4.4348,4.4469,4.4018,4.4318,166200.0],["2015-01-28",4.4469,4.4649,4.3447,4.3567,173900.0],["2015-01-29",4.3627,4.4559,4.3567,4.4529,179900.0],["2015-01-30",4.4378,4.549,4.4258,4.513,438900.0],["2015-02-02",4.54,4.552,4.4889,4.525,239300.0],["2015-02-03",4.537,4.6782,4.516,4.6602,421400.0],["2015-02-04",4.6662,4.6812,4.552,4.57,274500.0],["2015-02-05",4.567,4.5911,4.516,4.561,249000.0],["2015-02-06",4.5761,4.6361,4.546,4.6301,192500.0],["2015-02-09",4.6271,4.6722,4.6001,4.6542,201300.0],["2015-02-10",4.6632,4.6722,4.6301,4.6422,158100.0],["2015-02-11",4.6512,4.6512,4.5821,4.5881,160100.0],["2015-02-12",4.6031,4.6722,4.5851,4.6422,180800.0],["2015-02-13",4.6662,4.6662,4.6091,4.6542,159600.0],["2015-02-17",4.6572,4.6962,4.6482,4.6872,196700.0],["2015-02-18",4.6842,4.6962,4.6271,4.6722,159100.0],["2015-02-19",4.6722,4.6722,4.5821,4.6031,228800.0],["2015-02-20",4.6031,4.6572,4.5851,4.6572,137800.0],["2015-02-23",4.6572,4.6962,4.6211,4.6812,193600.0],["2015-02-24",4.6932,4.7143,4.5971,4.6271,230100.0],["2015-02-25",4.6542,4.6992,4.6061,4.6752,162900.0],["2015-02-26",4.6602,4.6782,4.6422,4.6602,105000.0],["2015-02-27",4.6692,4.6932,4.6452,4.6722,298800.0],["2015-03-02",4.6722,4.7203,4.6331,4.6572,244300.0],["2015-03-03",4.528,4.549,4.2395,4.3507,1364900.0],["2015-03-04",4.3297,4.3477,4.2636,4.3447,424600.0],["2015-03-05",4.4078,4.4649,4.3327,4.3747,402100.0],["2015-03-06",4.3747,4.4048,4.3477,4.3868,422800.0],["2015-03-09",4.3958,4.3958,4.3267,4.3657,379500.0],["2015-03-10",4.332,4.3964,4.2767,4.3043,397500.0],["2015-03-11",4.3166,4.3504,4.2706,4.3135,314600.0],["2015-03-12",4.332,4.3688,4.2951,4.3074,222100.0],["2015-03-13",4.289,4.3074,4.2552,4.2951,186500.0],["2015-03-16",4.2982,4.3596,4.2798,4.2859,403500.0],["2015-03-17",4.2828,4.3258,4.071,4.1355,961900.0],["2015-03-18",4.1293,4.1999,4.1109,4.1815,386800.0],["2015-03-19",4.1815,4.1969,4.0956,4.1907,465300.0],["2015-03-20",4.2122,4.3197,4.1907,4.292,566500.0],["2015-03-23",4.292,4.3105,4.2521,4.2736,248300.0],["2015-03-24",4.1263,4.1999,4.114,4.1815,3153800.0],["2015-03-25",4.1938,4.2276,4.1784,4.2245,931100.0],["2015-03-26",4.2153,4.2613,4.1754,4.1969,648500.0],["2015-03-27",4.1846,4.2122,4.1754,4.1907,366300.0],["2015-03-30",4.1877,4.2153,4.1631,4.1877,415600.0],["2015-03-31",4.1692,4.1969,4.1048,4.1385,1248400.0],["2015-04-01",4.1324,4.1784,4.1109,4.1754,249500.0],["2015-04-02",4.1754,4.1999,4.1692,4.1815,265100.0],["2015-04-06",4.2429,4.2767,4.2061,4.2767,484200.0],["2015-04-07",4.246,4.2798,4.2306,4.2399,316100.0],["2015-04-08",4.2429,4.2521,4.1846,4.1938,267200.0],["2015-04-09",4.1999,4.2061,4.1447,4.1846,333900.0],["2015-04-10",4.1877,4.2399,4.1754,4.2214,226000.0],["2015-04-13",4.2368,4.246,4.2122,4.2368,348500.0],["2015-04-14",4.2276,4.246,4.2092,4.2337,245600.0],["2015-04-15",4.2337,4.246,4.1999,4.2153,301900.0],["2015-04-16",4.2122,4.2951,4.1969,4.2859,292900.0],["2015-04-17",4.2583,4.289,4.1999,4.2521,276900.0],["2015-04-20",4.2675,4.2982,4.2552,4.2706,227800.0],["2015-04-21",4.2736,4.2982,4.2245,4.2429,196400.0],["2015-04-22",4.2491,4.2982,4.2368,4.2982,301200.0],["2015-04-23",4.2982,4.3442,4.2798,4.3166,269800.0],["2015-04-24",4.3074,4.3657,4.2521,4.289,343700.0],["2015-04-27",4.292,4.3166,4.1877,4.2214,336800.0],["2015-04-28",4.2245,4.2491,4.1969,4.2399,291100.0],["2015-04-29",4.2337,4.3227,4.2184,4.3105,332100.0],["2015-04-30",4.3166,4.3289,4.2583,4.2675,341700.0],["2015-05-01",4.2767,4.289,4.2092,4.2583,196300.0],["2015-05-04",4.246,4.2583,4.1907,4.2245,235500.0],["2015-05-05",4.2214,4.2245,4.1447,4.1723,256400.0],["2015-05-06",4.1723,4.1907,4.0833,4.1293,242600.0],["2015-05-07",4.1078,4.1385,4.0741,4.0956,405000.0],["2015-05-08",4.0956,4.1754,3.7885,3.9543,1486500.0],["2015-05-11",3.9052,4.0372,3.8868,4.028,457200.0],["2015-05-12",4.0188,4.0188,3.9451,3.9697,287300.0],["2015-05-13",3.9144,4.0127,3.8929,4.0035,523000.0],["2015-05-14",4.0223,4.0475,3.9783,3.9877,326200.0],["2015-05-15",3.9972,4.0223,3.9877,4.0003,288900.0],["2015-05-18",3.9972,4.038,3.9406,4.0129,515900.0],["2015-05-19",4.0129,4.038,3.9468,3.994,419100.0],["2015-05-20",3.994,4.0318,3.9594,3.9626,477500.0],["2015-05-21",3.9689,4.0097,3.9563,3.994,295300.0],["2015-05-22",3.994,4.0255,3.9783,4.016,277300.0],["2015-05-26",4.0884,4.0915,4.0255,4.038,542300.0],["2015-05-27",4.038,4.0663,3.9972,4.0097,463500.0],["2015-05-28",4.0097,4.038,3.9563,4.0318,582900.0],["2015-05-29",4.0129,4.0538,3.994,4.0349,265100.0],["2015-06-01",4.0506,4.0538,4.0035,4.0349,297800.0],["2015-06-02",4.0349,4.0569,4.0097,4.038,198900.0],["2015-06-03",4.0475,4.0475,4.0097,4.0412,261100.0],["2015-06-04",4.038,4.038,3.9689,4.0035,230300.0],["2015-06-05",3.994,4.0223,3.9783,4.0129,159800.0],["2015-06-08",4.0035,4.0255,3.9563,3.9751,255800.0],["2015-06-09",3.9657,3.994,3.9154,3.9343,348500.0],["2015-06-10",3.9311,3.95,3.8934,3.9028,390400.0],["2015-06-11",3.8902,3.8997,3.8242,3.8399,555600.0],["2015-06-12",3.8336,3.8368,3.7802,3.8179,378900.0],["2015-06-15",3.777,3.8022,3.6827,3.7078,853500.0],["2015-06-16",3.7047,3.7456,3.5852,3.7456,805100.0],["2015-06-17",3.7456,3.8682,3.7456,3.8368,508800.0],["2015-06-18",3.8399,3.8619,3.6795,3.7267,664600.0],["2015-06-19",3.711,3.733,3.6669,3.7047,780500.0],["2015-06-22",3.7173,3.7644,3.6575,3.6669,576700.0],["2015-06-23",3.7015,3.777,3.6795,3.7581,914500.0],["2015-06-24",3.7456,3.7582,3.711,3.7236,551800.0],["2015-06-25",3.7141,3.7833,3.711,3.7267,563300.0],["2015-06-26",3.7236,3.7456,3.7047,3.7236,312100.0],["2015-06-29",3.7078,3.711,3.6481,3.6607,358800.0],["2015-06-30",3.6795,3.6984,3.6324,3.6324,661500.0],["2015-07-01",3.7078,3.7141,3.5757,3.5915,578900.0],["2015-07-02",3.6009,3.6229,3.5789,3.6103,406600.0],["2015-07-06",3.582,3.6795,3.5757,3.6669,375200.0],["2015-07-07",3.6544,3.6544,3.5223,3.5978,545800.0],["2015-07-08",3.5569,3.5946,3.5286,3.5506,316000.0],["2015-07-09",3.5789,3.5883,3.5537,3.5695,287500.0],["2015-07-10",3.5915,3.6544,3.5695,3.6449,360700.0],["2015-07-13",3.6449,3.711,3.6355,3.6953,434400.0],["2015-07-14",3.6984,3.711,3.6827,3.6984,419200.0],["2015-07-15",3.6984,3.711,3.6669,3.6984,477300.0],["2015-07-16",3.711,3.7361,3.6953,3.7298,299600.0],["2015-07-17",3.7204,3.7204,3.6481,3.6701,244400.0],["2015-07-20",3.6701,3.6701,3.6198,3.6449,221200.0],["2015-07-21",3.6386,3.6732,3.6072,3.6072,221000.0],["2015-07-22",3.5852,3.6072,3.5537,3.5789,239900.0],["2015-07-23",3.5757,3.5978,3.5223,3.5349,309600.0],["2015-07-24",3.5223,3.5286,3.3745,3.3902,678300.0],["2015-07-27",3.3556,3.472,3.3525,3.472,685600.0],["2015-07-28",3.4814,3.5003,3.4216,3.4405,269300.0],["2015-07-29",3.4594,3.4908,3.4248,3.4877,366300.0],["2015-07-30",3.4751,3.5474,3.472,3.5191,332300.0],["2015-07-31",3.5317,3.5569,3.5066,3.516,258500.0],["2015-08-03",3.5128,3.5317,3.45,3.5223,352600.0],["2015-08-04",3.5254,3.5569,3.5097,3.5474,310400.0],["2015-08-05",3.5757,3.5883,3.5003,3.5223,521100.0],["2015-08-06",3.5191,3.5349,3.4342,3.4531,411000.0],["2015-08-07",3.755,3.8525,3.6324,3.7424,763700.0],["2015-08-10",3.7361,3.8556,3.7267,3.8462,503700.0],["2015-08-11",3.8336,3.8525,3.7707,3.7927,562700.0],["2015-08-12",3.7896,3.8305,3.7644,3.8148,456900.0],["2015-08-13",3.7954,3.8212,3.747,3.8148,388700.0],["2015-08-14",3.8083,3.8438,3.7922,3.8115,288300.0],["2015-08-17",3.7986,3.8535,3.7922,3.8373,351500.0],["2015-08-18",3.8309,3.8729,3.8309,3.8729,329500.0],["2015-08-19",3.8599,3.889,3.8309,3.8535,328700.0],["2015-08-20",3.8535,3.8729,3.8115,3.8148,410100.0],["2015-08-21",3.7986,3.8309,3.7115,3.7438,474000.0],["2015-08-24",3.6114,3.6114,3.4694,3.5017,1082400.0],["2015-08-25",3.5856,3.5953,3.4856,3.4856,428500.0],["2015-08-26",3.5501,3.5501,3.4791,3.5437,310000.0],["2015-08-27",3.5727,3.6921,3.563,3.6728,453600.0],["2015-08-28",3.6631,3.7696,3.6373,3.7147,338500.0],["2015-08-31",3.6889,3.7599,3.6663,3.7438,371800.0],["2015-09-01",3.6728,3.6986,3.6018,3.605,405100.0],["2015-09-02",3.6276,3.6663,3.5824,3.6211,235700.0],["2015-09-03",3.5953,3.6921,3.5953,3.6663,218000.0],["2015-09-04",3.6243,3.6695,3.605,3.6534,235400.0],["2015-09-08",3.6986,3.7147,3.6566,3.6631,163600.0],["2015-09-09",3.6953,3.6986,3.6308,3.6502,209000.0],["2015-09-10",3.6405,3.6728,3.6211,3.6695,207500.0],["2015-09-11",3.6469,3.6663,3.6179,3.6566,195800.0],["2015-09-14",3.6502,3.6631,3.6082,3.6308,243300.0],["2015-09-15",3.6308,3.6631,3.6114,3.6211,173100.0],["2015-09-16",3.634,3.676,3.6179,3.6631,204200.0],["2015-09-17",3.6502,3.6728,3.6308,3.6308,164300.0],["2015-09-18",3.5985,3.6114,3.463,3.4727,987300.0],["2015-09-21",3.4985,3.5404,3.4856,3.5275,206100.0],["2015-09-22",3.4856,3.563,3.4275,3.5275,656100.0],["2015-09-23",3.534,3.5695,3.5146,3.5598,238600.0],["2015-09-24",3.534,3.6211,3.534,3.5469,250100.0],["2015-09-25",3.5501,3.5953,3.5178,3.5404,270700.0],["2015-09-28",3.5146,3.5307,3.3274,3.3371,861700.0],["2015-09-29",3.3371,3.3371,3.1886,3.2241,1082600.0],["2015-09-30",3.2629,3.3145,3.2403,3.2629,627700.0],["2015-10-01",3.2629,3.3694,3.2532,3.3694,462100.0],["2015-10-02",3.321,3.4146,3.2661,3.3016,373600.0],["2015-10-05",3.3242,3.4565,3.3113,3.4436,338400.0],["2015-10-06",3.4275,3.4856,3.4242,3.4662,339300.0],["2015-10-07",3.4823,3.5082,3.4533,3.5017,336200.0],["2015-10-08",3.4985,3.5114,3.4565,3.5082,221500.0],["2015-10-09",3.5049,3.5308,3.4372,3.4468,248900.0],["2015-10-12",3.4436,3.4888,3.3887,3.3984,168600.0],["2015-10-13",3.3823,3.4275,3.35,3.3629,230700.0],["2015-10-14",3.3532,3.4017,3.3532,3.3791,194000.0],["2015-10-15",3.392,3.4146,3.3436,3.3629,330700.0],["2015-10-16",3.3791,3.4597,3.3565,3.4436,313700.0],["2015-10-19",3.4242,3.5243,3.4242,3.5211,375400.0],["2015-10-20",3.5307,3.5953,3.5082,3.5501,375800.0],["2015-10-21",3.5598,3.5888,3.534,3.5404,219300.0],["2015-10-22",3.563,3.6147,3.563,3.5856,273100.0],["2015-10-23",3.5888,3.6308,3.5888,3.6082,219000.0],["2015-10-26",3.6018,3.6308,3.5372,3.5598,198700.0],["2015-10-27",3.5437,3.5501,3.4856,3.492,268300.0],["2015-10-28",3.4952,3.5695,3.4856,3.5695,234300.0],["2015-10-29",3.5759,3.6728,3.5695,3.6018,537000.0],["2015-10-30",3.6276,3.6598,3.5598,3.6018,397100.0],["2015-11-02",3.5921,3.6534,3.5792,3.6114,507400.0],["2015-11-03",3.6243,3.6792,3.5921,3.6598,163000.0],["2015-11-04",3.6598,3.6792,3.6082,3.6437,170600.0],["2015-11-05",3.6502,3.6502,3.5566,3.6437,375400.0],["2015-11-06",3.7793,3.8696,3.6792,3.7341,468100.0],["2015-11-09",3.7696,3.7696,3.6276,3.6663,401300.0],["2015-11-10",3.6598,3.7438,3.6243,3.6663,244000.0],["2015-11-11",3.6631,3.705,3.6276,3.6631,251900.0],["2015-11-12",3.6531,3.673,3.6266,3.6465,328300.0],["2015-11-13",3.6299,3.6465,3.5569,3.6365,291000.0],["2015-11-16",3.6332,3.7062,3.6199,3.6896,228700.0],["2015-11-17",3.6863,3.7095,3.6,3.6067,234600.0],["2015-11-18",3.6266,3.7394,3.6133,3.6896,343800.0],["2015-11-19",3.6929,3.7327,3.6299,3.6996,228500.0],["2015-11-20",3.6896,3.7062,3.6,3.6465,334000.0],["2015-11-23",3.6598,3.7858,3.6365,3.7062,455200.0],["2015-11-24",3.7062,3.7659,3.683,3.7527,267800.0],["2015-11-25",3.7427,3.7925,3.7294,3.7692,174000.0],["2015-11-27",3.7726,3.7958,3.7361,3.7726,114100.0],["2015-11-30",3.7858,3.8821,3.7825,3.8389,442200.0],["2015-12-01",3.8456,3.8787,3.8024,3.8091,293200.0],["2015-12-02",3.8124,3.8754,3.8124,3.8588,290700.0],["2015-12-03",3.8754,3.8953,3.7925,3.8057,300100.0],["2015-12-04",3.819,3.9053,3.819,3.9053,254400.0],["2015-12-07",3.8787,3.9053,3.8522,3.8688,612200.0],["2015-12-08",3.8522,3.8721,3.8257,3.8655,450800.0],["2015-12-09",3.8655,3.9119,3.8655,3.8986,364100.0],["2015-12-10",3.892,3.9152,3.8389,3.8456,348200.0],["2015-12-11",3.7925,3.8024,3.5104,3.6067,591400.0],["2015-12-14",3.6133,3.6896,3.5735,3.6631,974000.0],["2015-12-15",3.6929,3.7162,3.673,3.6996,322300.0],["2015-12-16",3.7228,3.7858,3.6996,3.7527,259900.0],["2015-12-17",3.7527,3.8223,3.7527,3.8091,577600.0],["2015-12-18",3.7825,3.8953,3.7825,3.8555,957800.0],["2015-12-21",3.8887,3.965,3.8754,3.902,448600.0],["2015-12-22",3.9152,4.0048,3.8986,3.9982,757100.0],["2015-12-23",4.038,4.194,4.0148,4.1077,764000.0],["2015-12-24",4.1077,4.1375,4.0645,4.0679,172800.0],["2015-12-28",4.0778,4.1541,4.0679,4.1276,509600.0],["2015-12-29",4.1442,4.184,4.0679,4.0878,336700.0],["2015-12-30",4.0646,4.1077,4.048,4.0646,323700.0],["2015-12-31",4.0778,4.1276,4.0413,4.0446,362300.0],["2016-01-04",3.9982,4.0612,3.9816,4.0579,304500.0],["2016-01-05",4.0579,4.121,4.0148,4.111,190900.0],["2016-01-06",4.0546,4.111,4.0513,4.0579,220400.0],["2016-01-07",3.9849,4.0546,3.9816,4.0314,326800.0],["2016-01-08",4.048,4.0878,3.975,3.9849,396300.0],["2016-01-11",3.9982,4.0214,3.9086,3.9418,321100.0],["2016-01-12",3.975,3.975,3.7726,3.8721,433000.0],["2016-01-13",3.8323,3.8655,3.6598,3.6797,403400.0],["2016-01-14",3.673,3.6797,3.537,3.5801,664200.0],["2016-01-15",3.5104,3.6299,3.4806,3.6166,617000.0],["2016-01-19",3.6465,3.6697,3.5138,3.5138,475500.0],["2016-01-20",3.4507,3.5005,3.3346,3.4109,732400.0],["2016-01-21",3.4175,3.6266,3.3943,3.5436,536300.0],["2016-01-22",3.5934,3.683,3.5934,3.6697,230800.0],["2016-01-25",3.6664,3.6896,3.5967,3.6067,246000.0],["2016-01-26",3.6199,3.6564,3.6,3.6498,176500.0],["2016-01-27",3.5668,3.61,3.5237,3.5834,248500.0],["2016-01-28",3.5967,3.6365,3.5204,3.5503,186000.0],["2016-01-29",3.5503,3.7095,3.537,3.6432,303500.0],["2016-02-01",3.6299,3.6465,3.5668,3.6133,248200.0],["2016-02-02",3.5768,3.5768,3.5138,3.5171,287300.0],["2016-02-03",3.5304,3.5702,3.401,3.5204,236900.0],["2016-02-04",3.5304,3.5967,3.5071,3.5735,262800.0],["2016-02-05",3.5635,3.6365,3.5569,3.5801,187900.0],["2016-02-08",3.527,3.5503,3.4308,3.4374,361100.0],["2016-02-09",3.401,3.4574,3.3645,3.4242,263200.0],["2016-02-10",3.4507,3.4673,3.381,3.3943,270100.0],["2016-02-11",3.3479,3.3877,3.2915,3.328,349700.0],["2016-02-12",3.3412,3.4441,3.308,3.4441,269600.0],["2016-02-16",3.4773,3.4905,3.4043,3.4242,239900.0],["2016-02-17",3.4474,3.5536,3.4374,3.5237,215300.0],["2016-02-18",3.5337,3.5536,3.4706,3.5038,129500.0],["2016-02-19",3.4806,3.5138,3.4242,3.4607,236100.0],["2016-02-22",3.5469,3.5503,3.4043,3.4275,344600.0],["2016-02-23",3.4341,3.4474,3.391,3.4341,192100.0],["2016-02-24",3.3877,3.454,3.3014,3.4341,170300.0],["2016-02-25",3.4308,3.5668,3.4308,3.5469,280100.0],["2016-02-26",3.5702,3.7228,3.5204,3.6498,826600.0],["2016-02-29",3.6498,3.7095,3.6,3.6996,507900.0],["2016-03-01",3.7327,3.7759,3.6863,3.7261,246000.0],["2016-03-02",3.7294,3.7825,3.6763,3.7825,242900.0],["2016-03-03",3.7757,3.8507,3.7177,3.8371,178800.0],["2016-03-04",3.8269,3.9496,3.8269,3.8269,342000.0],["2016-03-07",3.8234,3.9394,3.82,3.9258,346800.0],["2016-03-08",3.9189,3.936,3.8473,3.8917,724100.0],["2016-03-09",3.9121,3.9258,3.7859,3.7893,712200.0],["2016-03-10",3.8166,3.8883,3.7859,3.8814,151400.0],["2016-03-11",3.8951,3.9224,3.8541,3.8883,265600.0],["2016-03-14",3.9121,3.9838,3.8917,3.9155,378500.0],["2016-03-15",3.9087,3.9462,3.8712,3.8814,305700.0],["2016-03-16",3.8848,3.9189,3.8507,3.8644,196200.0],["2016-03-17",3.8712,3.9292,3.8576,3.878,318600.0],["2016-03-18",3.8985,3.9292,3.8234,3.8269,479100.0],["2016-03-21",3.8234,3.9155,3.8234,3.9019,158700.0],["2016-03-22",3.8814,3.9735,3.8576,3.9565,379500.0],["2016-03-23",3.9565,3.9838,3.9428,3.9496,301300.0],["2016-03-24",3.9394,4.0179,3.9121,4.0042,254800.0],["2016-03-28",4.0042,4.052,3.9428,4.0383,570500.0],["2016-03-29",4.0213,4.0929,3.9906,4.0793,356100.0],["2016-03-30",4.0929,4.1236,4.0281,4.11,420300.0],["2016-03-31",4.11,4.127,4.0861,4.0963,444300.0],["2016-04-01",4.0963,4.2089,4.0758,4.1986,312700.0],["2016-04-04",4.1952,4.1986,4.0656,4.0724,344200.0],["2016-04-05",4.052,4.1202,4.0417,4.0861,244300.0],["2016-04-06",4.0827,4.1782,4.0827,4.1236,244400.0],["2016-04-07",4.1168,4.1645,4.0895,4.11,183000.0],["2016-04-08",4.1679,4.1986,4.1338,4.1713,210100.0],["2016-04-11",4.1782,4.2089,4.1679,4.202,269600.0],["2016-04-12",4.202,4.2361,4.1884,4.2293,245000.0],["2016-04-13",4.2362,4.2532,4.185,4.2225,202100.0],["2016-04-14",4.2089,4.2361,4.11,4.1372,281000.0],["2016-04-15",4.1168,4.1645,4.1031,4.1509,169100.0],["2016-04-18",4.1406,4.1611,4.1031,4.1134,293100.0],["2016-04-19",4.1236,4.1509,4.0997,4.1236,178700.0],["2016-04-20",4.127,4.1884,4.1202,4.1645,132100.0],["2016-04-21",4.1782,4.1952,4.1065,4.1372,164200.0],["2016-04-22",4.1509,4.1918,4.1406,4.1509,85900.0],["2016-04-25",4.1509,4.1679,4.1202,4.1543,102000.0],["2016-04-26",4.1577,4.2259,4.1577,4.185,131400.0],["2016-04-27",4.185,4.2362,4.1748,4.2225,169300.0],["2016-04-28",4.2191,4.2293,4.1475,4.1782,226100.0],["2016-04-29",4.185,4.2225,4.1236,4.185,210000.0],["2016-05-02",4.1884,4.1918,4.0724,4.0929,248000.0],["2016-05-03",4.0588,4.0895,3.9565,4.0793,359600.0],["2016-05-04",4.0554,4.0861,3.9974,4.0622,195600.0],["2016-05-05",4.0349,4.0929,3.9974,4.0758,404500.0],["2016-05-06",4.127,4.1509,4.0008,4.0554,335100.0],["2016-05-09",4.0622,4.1202,4.0076,4.0724,365900.0],["2016-05-10",4.0963,4.1884,4.0895,4.1782,302200.0],["2016-05-11",4.1782,4.2259,4.1611,4.202,299200.0],["2016-05-12",4.216,4.2615,4.1216,4.1741,363700.0],["2016-05-13",4.1496,4.181,4.1041,4.1391,234500.0],["2016-05-16",4.1461,4.1741,4.1181,4.1321,153900.0],["2016-05-17",4.1286,4.2195,4.1146,4.1636,225000.0],["2016-05-18",4.1671,4.2265,4.1426,4.1741,217500.0],["2016-05-19",4.1636,4.1741,4.0411,4.1076,200600.0],["2016-05-20",4.1216,4.2195,4.1216,4.1776,176200.0],["2016-05-23",4.2405,4.2755,4.209,4.2265,356400.0],["2016-05-24",4.2615,4.3105,4.2475,4.307,399400.0],["2016-05-25",4.307,4.356,4.307,4.349,283500.0],["2016-05-26",4.349,4.356,4.279,4.335,162400.0],["2016-05-27",4.335,4.3525,4.2895,4.342,143200.0],["2016-05-31",4.342,4.356,4.2755,4.293,182600.0],["2016-06-01",4.2685,4.356,4.2545,4.3385,164700.0],["2016-06-02",4.3245,4.3525,4.279,4.3315,167700.0],["2016-06-03",4.328,4.335,4.286,4.314,103400.0],["2016-06-06",4.3175,4.349,4.3035,4.314,122100.0],["2016-06-07",4.307,4.342,4.286,4.314,228400.0],["2016-06-08",4.314,4.335,4.2825,4.307,138100.0],["2016-06-09",4.2965,4.2965,4.209,4.2685,251800.0],["2016-06-10",4.2335,4.2895,4.2195,4.2685,226000.0],["2016-06-13",4.251,4.265,4.1915,4.209,225900.0],["2016-06-14",4.1706,4.2125,4.1496,4.1706,188900.0],["2016-06-15",4.1706,4.2475,4.1671,4.209,172700.0],["2016-06-16",4.1845,4.2615,4.1811,4.2615,268000.0],["2016-06-17",4.265,4.2825,4.2265,4.251,228200.0],["2016-06-20",4.2965,4.3315,4.2615,4.265,275600.0],["2016-06-21",4.2475,4.272,4.237,4.2475,146600.0],["2016-06-22",4.258,4.286,4.237,4.2475,171700.0],["2016-06-23",4.286,4.3035,4.251,4.272,142200.0],["2016-06-24",4.1985,4.2755,4.1915,4.237,202900.0],["2016-06-27",4.1845,4.202,4.1461,4.1601,219900.0],["2016-06-28",4.216,4.2685,4.188,4.244,174600.0],["2016-06-29",4.3315,4.342,4.258,4.2965,216400.0],["2016-06-30",4.3105,4.349,4.2755,4.3455,316000.0],["2016-07-01",4.3455,4.377,4.3315,4.3455,157000.0],["2016-07-05",4.328,4.4085,4.314,4.377,289600.0],["2016-07-06",4.377,4.377,4.314,4.349,214600.0],["2016-07-07",4.349,4.3735,4.3175,4.363,292400.0],["2016-07-08",4.377,4.4015,4.356,4.3735,183600.0],["2016-07-11",4.3945,4.4085,4.3665,4.391,209400.0],["2016-07-12",4.4155,4.4365,4.398,4.405,262400.0],["2016-07-13",4.377,4.4435,4.3735,4.419,166000.0],["2016-07-14",4.4435,4.4435,4.3805,4.4155,239800.0],["2016-07-15",4.4295,4.4505,4.398,4.4505,184100.0],["2016-07-18",4.4575,4.5134,4.4505,4.4994,184800.0],["2016-07-19",4.5064,4.5659,4.4889,4.5484,281600.0],["2016-07-20",4.5694,4.6009,4.5239,4.5904,201000.0],["2016-07-21",4.5904,4.6009,4.5239,4.5694,227200.0],["2016-07-22",4.5764,4.6114,4.5729,4.6114,166300.0],["2016-07-25",4.5834,4.5869,4.4784,4.5309,514800.0],["2016-07-26",4.5309,4.5799,4.5064,4.5694,227100.0],["2016-07-27",4.5729,4.6044,4.5554,4.5764,182400.0],["2016-07-28",4.5869,4.5974,4.5484,4.5659,189700.0],["2016-07-29",4.5694,4.6464,4.5484,4.6394,272900.0],["2016-08-01",4.6464,4.6709,4.6149,4.6709,261100.0],["2016-08-02",4.6709,4.7024,4.6429,4.6639,230600.0],["2016-08-03",4.6674,4.7409,4.6534,4.7164,489900.0],["2016-08-04",4.7304,4.7304,4.6849,4.6884,322400.0],["2016-08-05",4.6709,4.8178,4.6709,4.7828,414600.0],["2016-08-08",4.8003,4.8948,4.7898,4.8248,403800.0],["2016-08-09",4.8318,4.8983,4.8143,4.8983,545400.0],["2016-08-10",4.8983,4.8983,4.8143,4.8878,468500.0],["2016-08-11",4.9021,4.9415,4.8735,4.9021,362400.0],["2016-08-12",4.9057,4.92,4.8842,4.9021,248600.0],["2016-08-15",4.9129,4.9129,4.8699,4.8842,293500.0],["2016-08-16",4.8806,4.9021,4.8556,4.8592,206400.0],["2016-08-17",4.8914,4.8985,4.8699,4.8878,225400.0],["2016-08-18",4.8878,4.9594,4.8842,4.92,328700.0],["2016-08-19",4.9307,4.9343,4.9021,4.9272,162500.0],["2016-08-22",4.9343,4.9808,4.92,4.9773,388700.0],["2016-08-23",4.9916,4.9916,4.9057,4.9129,315400.0],["2016-08-24",4.9451,4.9451,4.8484,4.9057,290700.0],["2016-08-25",4.9021,4.9021,4.8341,4.8449,243400.0],["2016-08-26",4.8377,4.8771,4.827,4.8592,301300.0],["2016-08-29",4.895,4.9272,4.8735,4.9129,313200.0],["2016-08-30",4.9236,4.9665,4.8806,4.9522,261700.0],["2016-08-31",4.9486,4.9665,4.8628,4.8878,298300.0],["2016-09-01",4.8878,4.9379,4.8341,4.8985,245900.0],["2016-09-02",4.8985,4.9379,4.8842,4.9236,168000.0],["2016-09-06",4.9272,4.9379,4.8842,4.9164,216100.0],["2016-09-07",4.9272,4.9307,4.8592,4.8985,277100.0],["2016-09-08",4.8699,4.9343,4.8699,4.9057,216000.0],["2016-09-09",4.9093,4.9093,4.8377,4.8413,271300.0],["2016-09-12",4.827,4.8306,4.7125,4.7948,449800.0],["2016-09-13",4.7948,4.8127,4.7268,4.7411,218700.0],["2016-09-14",4.7912,4.8055,4.7268,4.7769,243500.0],["2016-09-15",4.8019,4.8234,4.7697,4.8091,210500.0],["2016-09-16",4.8162,4.8306,4.7483,4.7554,297400.0],["2016-09-19",4.7733,4.7912,4.7232,4.7554,250700.0],["2016-09-20",4.7697,4.7697,4.7304,4.7554,228500.0],["2016-09-21",4.784,4.7876,4.7447,4.759,221400.0],["2016-09-22",4.8019,4.8019,4.7483,4.7626,237100.0],["2016-09-23",4.759,4.7626,4.7411,4.7554,266300.0],["2016-09-26",4.7733,4.7983,4.7483,4.7733,394200.0],["2016-09-27",4.7876,4.8663,4.7626,4.8127,402700.0],["2016-09-28",4.8234,4.8377,4.7876,4.827,323700.0],["2016-09-29",4.8377,4.8592,4.7983,4.8234,330700.0],["2016-09-30",4.8484,4.895,4.8413,4.852,451200.0],["2016-10-03",4.8735,4.895,4.8341,4.8663,320500.0],["2016-10-04",4.8771,4.8842,4.8234,4.8413,307600.0],["2016-10-05",4.8699,4.8806,4.852,4.8699,301100.0],["2016-10-06",4.8699,4.8735,4.827,4.8735,252000.0],["2016-10-07",4.8842,4.8842,4.8556,4.8735,291700.0],["2016-10-10",4.8914,4.9021,4.8663,4.8699,172900.0],["2016-10-11",4.8699,4.8806,4.8413,4.8484,256600.0],["2016-10-12",4.8556,4.8628,4.827,4.8413,274500.0],["2016-10-13",4.827,4.8341,4.8019,4.8127,240200.0],["2016-10-14",4.827,4.852,4.8127,4.827,186700.0],["2016-10-17",4.8055,4.827,4.7948,4.8091,281100.0],["2016-10-18",4.8306,4.852,4.8162,4.8413,178300.0],["2016-10-19",4.8449,4.8842,4.8377,4.8806,310000.0],["2016-10-20",4.8663,4.8663,4.8091,4.8306,180400.0],["2016-10-21",4.8449,4.8771,4.827,4.8699,161100.0],["2016-10-24",4.8771,4.8878,4.8556,4.8699,209400.0],["2016-10-25",4.8663,4.8663,4.8306,4.8592,312300.0],["2016-10-26",4.8377,4.8771,4.8306,4.8556,320300.0],["2016-10-27",4.8735,4.8806,4.8556,4.8556,460100.0],["2016-10-28",4.8663,4.9307,4.852,4.9236,395300.0],["2016-10-31",4.9415,4.9415,4.9021,4.9057,287100.0],["2016-11-01",4.9522,4.9522,4.8735,4.8878,313900.0],["2016-11-02",4.8663,4.9307,4.8341,4.8377,216300.0],["2016-11-03",4.8306,4.8377,4.6266,4.6445,463700.0],["2016-11-04",4.6946,4.7447,4.6016,4.6159,447400.0],["2016-11-07",4.6516,4.7411,4.6409,4.7125,369900.0],["2016-11-08",4.7053,4.7304,4.6588,4.7196,357700.0],["2016-11-09",4.6317,4.8772,4.5804,4.8589,453000.0],["2016-11-10",4.8955,4.9395,4.8735,4.9212,286800.0],["2016-11-11",4.8955,4.9871,4.8955,4.9651,230700.0],["2016-11-14",4.9578,5.0384,4.9578,5.0018,215000.0],["2016-11-15",4.9981,4.9981,4.9212,4.9578,215600.0],["2016-11-16",4.9358,4.9908,4.9358,4.9615,228600.0],["2016-11-17",4.9761,5.0091,4.9615,4.9908,323000.0],["2016-11-18",5.0018,5.0604,4.9688,5.0604,383700.0],["2016-11-21",5.0934,5.1007,5.0091,5.0238,937700.0],["2016-11-22",5.0421,5.0494,4.9871,4.9945,319100.0],["2016-11-23",5.0054,5.0164,4.9688,5.0018,266000.0],["2016-11-25",5.0164,5.0751,4.9761,5.0751,250500.0],["2016-11-28",5.0751,5.0861,5.0091,5.0421,329400.0],["2016-11-29",5.0421,5.0567,5.0274,5.0458,270800.0],["2016-11-30",5.0567,5.0751,4.9761,5.0054,309000.0],["2016-12-01",5.0311,5.0787,4.9945,5.0238,319600.0],["2016-12-02",4.9981,5.0201,4.9432,4.9651,263400.0],["2016-12-05",4.9945,5.0348,4.9725,5.0348,417600.0],["2016-12-06",5.0091,5.0311,4.9541,4.9908,390200.0],["2016-12-07",4.9725,5.0018,4.9432,4.9798,334800.0],["2016-12-08",4.9908,5.0494,4.9432,5.0348,384600.0],["2016-12-09",5.0311,5.0311,4.9688,5.0091,491100.0],["2016-12-12",5.0091,5.0348,4.9175,4.9541,487100.0],["2016-12-13",4.9761,4.9835,4.8809,4.9212,477400.0],["2016-12-14",4.9285,4.9432,4.8992,4.9065,370300.0],["2016-12-15",4.9028,4.9651,4.9028,4.9541,429300.0],["2016-12-16",4.9468,4.9908,4.9175,4.9285,1159500.0],["2016-12-19",4.9541,5.0677,4.9432,5.0494,627000.0],["2016-12-20",5.0641,5.0714,4.9981,5.0531,341300.0],["2016-12-21",5.0641,5.0714,5.0311,5.0567,263900.0],["2016-12-22",5.0567,5.0567,5.0201,5.0494,282000.0],["2016-12-23",5.0567,5.13,5.0494,5.1264,383500.0],["2016-12-27",5.13,5.2253,5.1264,5.2216,364100.0],["2016-12-28",5.2253,5.2546,5.1593,5.163,242000.0],["2016-12-29",5.1777,5.2143,5.1667,5.1923,234800.0],["2016-12-30",5.218,5.24,5.1667,5.1703,366800.0],["2017-01-03",5.2033,5.2766,5.1447,5.2693,538300.0],["2017-01-04",5.2839,5.3499,5.251,5.3169,954800.0],["2017-01-05",5.3316,5.3645,5.2693,5.2766,390900.0],["2017-01-06",5.2986,5.3279,5.2619,5.2803,282900.0],["2017-01-09",5.2766,5.2766,5.1703,5.174,357800.0],["2017-01-10",5.174,5.2143,5.1484,5.207,434600.0],["2017-01-11",5.2106,5.2253,5.152,5.207,244400.0],["2017-01-12",5.1997,5.1997,5.1337,5.1777,277800.0],["2017-01-13",5.1997,5.2033,5.152,5.1997,270100.0],["2017-01-17",5.1997,5.2326,5.174,5.1887,345300.0],["2017-01-18",5.1887,5.2803,5.1667,5.2766,667500.0],["2017-01-19",5.2363,5.24,5.1337,5.229,877300.0],["2017-01-20",5.229,5.2766,5.1813,5.1923,450000.0],["2017-01-23",5.2216,5.2436,5.196,5.207,519200.0],["2017-01-24",5.2216,5.2656,5.1923,5.229,516900.0],["2017-01-25",5.2766,5.3206,5.2436,5.3059,646900.0],["2017-01-26",5.3132,5.3132,5.2619,5.2766,386600.0],["2017-01-27",5.2949,5.3096,5.2436,5.2803,292800.0],["2017-01-30",5.2766,5.2803,5.218,5.2766,535300.0],["2017-01-31",5.2473,5.2656,5.1703,5.1777,503000.0],["2017-02-01",5.218,5.3426,5.2106,5.3352,388300.0],["2017-02-02",5.3059,5.3169,5.229,5.2363,331700.0],["2017-02-03",5.2949,5.3206,5.2436,5.2949,413200.0],["2017-02-06",5.251,5.3279,5.2253,5.3169,489800.0],["2017-02-07",5.3316,5.3792,5.2949,5.3499,469800.0],["2017-02-08",5.3059,5.3279,5.2619,5.3279,524100.0],["2017-02-09",5.3206,5.3645,5.2949,5.3096,337900.0],["2017-02-10",5.3572,5.4085,5.3169,5.3719,549300.0],["2017-02-13",5.3975,5.4232,5.3755,5.3829,482700.0],["2017-02-14",5.3975,5.4818,5.3792,5.4745,399700.0],["2017-02-15",5.4965,5.5441,5.4781,5.5404,477800.0],["2017-02-16",5.5258,5.5624,5.5038,5.5368,493400.0],["2017-02-17",5.5514,5.5844,5.5368,5.5588,522300.0],["2017-02-21",5.5807,5.6174,5.5551,5.5991,497900.0],["2017-02-22",5.5697,5.6687,5.5697,5.654,631200.0],["2017-02-23",5.654,5.6614,5.4635,5.4745,1000800.0],["2017-02-24",5.5038,5.5734,5.1667,5.5404,1516900.0],["2017-02-27",5.5441,5.5624,5.4195,5.4635,891000.0],["2017-02-28",5.4708,5.4855,5.3975,5.4268,771400.0],["2017-03-01",5.4928,5.5184,5.4415,5.4928,934100.0],["2017-03-02",5.4928,5.5227,5.4479,5.504,631500.0],["2017-03-03",5.5115,5.5639,5.4965,5.5452,490300.0],["2017-03-06",5.534,5.5714,5.504,5.5564,379700.0],["2017-03-07",5.5676,5.5789,5.5377,5.5452,442000.0],["2017-03-08",5.5452,5.5938,5.4329,5.4329,476400.0],["2017-03-09",5.4254,5.4816,5.4105,5.4442,398800.0],["2017-03-10",5.4778,5.5003,5.4554,5.4965,394000.0],["2017-03-13",5.5302,5.5676,5.519,5.5564,473100.0],["2017-03-14",5.5414,5.5414,5.4367,5.4479,446900.0],["2017-03-15",5.4741,5.5452,5.4516,5.5452,543200.0],["2017-03-16",5.5377,5.6238,5.5377,5.5938,617600.0],["2017-03-17",5.605,5.6687,5.5938,5.6462,782200.0],["2017-03-20",5.6387,5.6387,5.5676,5.5789,459200.0],["2017-03-21",5.6088,5.6125,5.4666,5.4891,392100.0],["2017-03-22",5.4891,5.5452,5.418,5.4741,607400.0],["2017-03-23",5.4965,5.504,5.4629,5.4853,367500.0],["2017-03-24",5.4666,5.5639,5.418,5.5414,431300.0],["2017-03-27",5.4853,5.5564,5.4778,5.5489,247800.0],["2017-03-28",5.5601,5.6612,5.5601,5.6425,438200.0],["2017-03-29",5.6387,5.7285,5.6088,5.7285,400200.0],["2017-03-30",5.7472,5.7996,5.7398,5.751,504400.0],["2017-03-31",5.7622,5.7622,5.6574,5.6612,715400.0],["2017-04-03",5.6612,5.6612,5.6088,5.6312,430100.0],["2017-04-04",5.5976,5.6425,5.5863,5.6312,317800.0],["2017-04-05",5.6312,5.6462,5.5976,5.5976,356700.0],["2017-04-06",5.6088,5.6125,5.5751,5.6125,312000.0],["2017-04-07",5.5901,5.6387,5.5901,5.6163,330700.0],["2017-04-10",5.6387,5.6986,5.6275,5.6425,335200.0],["2017-04-11",5.635,5.6874,5.62,5.6799,344400.0],["2017-04-12",5.6874,5.6949,5.6462,5.6537,248600.0],["2017-04-13",5.6425,5.6986,5.6163,5.6499,221100.0],["2017-04-17",5.6761,5.7023,5.6499,5.6986,353800.0],["2017-04-18",5.6986,5.7136,5.6612,5.6874,373300.0],["2017-04-19",5.7285,5.736,5.6874,5.6948,367300.0],["2017-04-20",5.7061,5.7323,5.6761,5.6874,734100.0],["2017-04-21",5.7061,5.7622,5.7023,5.7397,503600.0],["2017-04-24",5.7996,5.8071,5.751,5.7585,353300.0],["2017-04-25",5.7846,5.852,5.7659,5.7959,443400.0],["2017-04-26",5.8034,5.867,5.8034,5.8221,354100.0],["2017-04-27",5.837,5.8408,5.7622,5.8071,470400.0],["2017-04-28",5.8258,5.8632,5.7846,5.8071,503400.0],["2017-05-01",5.8258,5.837,5.7697,5.7846,411400.0],["2017-05-02",5.7809,5.8333,5.7697,5.7959,255000.0],["2017-05-03",5.7996,5.7996,5.7098,5.7547,738100.0],["2017-05-04",5.7098,5.721,4.6996,5.0475,5011400.0],["2017-05-05",4.954,5.0176,4.7744,4.8642,2805600.0],["2017-05-08",4.737,4.8043,4.5985,4.7744,2766900.0],["2017-05-09",4.7707,4.8829,4.7557,4.823,1710700.0],["2017-05-10",4.823,4.8829,4.823,4.8717,1463100.0],["2017-05-11",4.8602,4.9368,4.8563,4.91,1021300.0],["2017-05-12",4.887,4.9023,4.8295,4.8525,634500.0],["2017-05-15",5.0212,5.2013,5.0212,5.1017,2077600.0],["2017-05-16",5.1017,5.1668,5.0825,5.094,679700.0],["2017-05-17",5.0595,5.1208,5.0212,5.0672,779000.0],["2017-05-18",5.0787,5.1362,5.0442,5.1132,578300.0],["2017-05-19",5.1093,5.1553,5.0787,5.0825,709600.0],["2017-05-22",5.1132,5.163,5.0748,5.0825,520800.0],["2017-05-23",5.1055,5.1362,5.071,5.0825,399400.0],["2017-05-24",5.1055,5.1285,5.0863,5.1132,460400.0],["2017-05-25",5.1323,5.1438,5.0672,5.0748,410300.0],["2017-05-26",5.0672,5.0825,5.0518,5.0672,493600.0],["2017-05-30",5.0518,5.071,4.9905,4.9982,614800.0],["2017-05-31",4.9943,5.0288,4.9637,4.9943,623100.0],["2017-06-01",4.9982,5.071,4.9943,5.0557,333400.0],["2017-06-02",5.0748,5.0825,5.002,5.0173,308400.0],["2017-06-05",5.002,5.0212,4.9637,4.9713,414800.0],["2017-06-06",4.9752,5.0058,4.9637,4.9943,368900.0],["2017-06-07",4.9867,5.0288,4.9675,4.979,246400.0],["2017-06-08",4.9637,5.0212,4.9637,4.9867,401200.0],["2017-06-09",4.9867,5.0557,4.9867,5.002,232400.0],["2017-06-12",5.0212,5.0557,5.0135,5.0212,370600.0],["2017-06-13",5.0212,5.0518,5.0058,5.0518,332600.0],["2017-06-14",5.0365,5.0633,5.0135,5.0595,299600.0],["2017-06-15",4.9982,5.0672,4.9828,5.0518,421400.0],["2017-06-16",5.0748,5.1285,5.0518,5.0902,237500.0],["2017-06-19",5.1285,5.1438,5.0902,5.0978,181400.0],["2017-06-20",5.071,5.0978,5.0595,5.0595,314800.0],["2017-06-21",5.0633,5.094,5.0403,5.071,220900.0],["2017-06-22",5.0633,5.0863,5.025,5.071,205500.0],["2017-06-23",5.0787,5.1055,5.0595,5.0978,213400.0],["2017-06-26",5.1132,5.1477,5.094,5.1208,329500.0],["2017-06-27",5.1017,5.117,5.071,5.0825,225600.0],["2017-06-28",5.1055,5.1208,5.0518,5.0672,236500.0],["2017-06-29",5.0787,5.0978,5.025,5.0978,356900.0],["2017-06-30",5.1093,5.1132,5.0595,5.0748,274600.0],["2017-07-03",5.0863,5.1247,5.071,5.1132,132200.0],["2017-07-05",5.1132,5.117,5.0557,5.0978,330400.0],["2017-07-06",5.0863,5.1132,5.0442,5.0748,278200.0],["2017-07-07",5.0902,5.1093,5.0327,5.0863,195400.0],["2017-07-10",5.0902,5.1706,5.0902,5.1477,342800.0],["2017-07-11",5.1362,5.1362,5.0365,5.094,392100.0],["2017-07-12",5.117,5.1515,5.094,5.1285,237400.0],["2017-07-13",5.1093,5.1668,5.1055,5.1668,344800.0],["2017-07-14",5.1668,5.1898,5.1362,5.1515,234000.0],["2017-07-17",5.1438,5.1898,5.1438,5.1745,230800.0],["2017-07-18",5.1706,5.1821,5.117,5.1477,334000.0],["2017-07-19",5.1362,5.14,5.0672,5.1132,334300.0],["2017-07-20",5.1285,5.1362,5.0863,5.0978,199300.0],["2017-07-21",5.094,5.1285,5.0787,5.094,199200.0],["2017-07-24",5.094,5.1247,5.0748,5.094,244800.0],["2017-07-25",5.094,5.1323,5.0173,5.0825,596300.0],["2017-07-26",5.0787,5.1285,5.0787,5.0863,224100.0],["2017-07-27",5.094,5.1323,5.0825,5.0978,266000.0],["2017-07-28",5.1247,5.1362,5.0825,5.0978,203600.0],["2017-07-31",5.0978,5.1285,5.0902,5.1132,201600.0],["2017-08-01",5.1438,5.1477,5.0978,5.1362,213200.0],["2017-08-02",5.14,5.14,5.1055,5.117,127900.0],["2017-08-03",5.1055,5.14,5.0978,5.1093,231100.0],["2017-08-04",4.8908,4.9637,4.7529,4.8985,1735400.0],["2017-08-07",4.9637,5.0748,4.956,5.0518,654800.0],["2017-08-08",5.094,5.1476,5.0672,5.071,588500.0],["2017-08-09",5.0787,5.14,5.0595,5.1247,623100.0],["2017-08-10",5.0776,5.1403,4.9638,5.003,722800.0],["2017-08-11",4.9638,4.9912,4.8971,4.9716,636500.0],["2017-08-14",4.9952,5.0776,4.9912,5.0697,345000.0],["2017-08-15",5.0658,5.0736,5.0266,5.0266,330500.0],["2017-08-16",5.0226,5.0697,4.9795,4.9873,462200.0],["2017-08-17",5.0109,5.0579,4.9677,4.9755,382300.0],["2017-08-18",4.9677,4.9952,4.8892,4.9167,387800.0],["2017-08-21",4.952,4.9598,4.8814,4.8971,499200.0],["2017-08-22",4.9088,4.9363,4.8892,4.8971,318300.0],["2017-08-23",4.8853,4.9128,4.8657,4.8853,302100.0],["2017-08-24",4.8853,4.9167,4.8774,4.8814,399300.0],["2017-08-25",4.9128,4.9167,4.8774,4.8774,324500.0],["2017-08-28",4.8971,4.9873,4.8578,4.8774,293600.0],["2017-08-29",4.8264,4.8892,4.8225,4.8343,377100.0],["2017-08-30",4.8343,4.85,4.8147,4.8304,339500.0],["2017-08-31",4.8343,4.85,4.7833,4.7872,586700.0],["2017-09-01",4.7833,4.8931,4.7715,4.8696,687400.0],["2017-09-05",4.8617,4.8657,4.795,4.795,338000.0],["2017-09-06",4.7872,4.8264,4.7597,4.7597,348600.0],["2017-09-07",4.744,4.7793,4.744,4.7519,260900.0],["2017-09-08",4.748,4.7676,4.5675,4.7244,1167600.0],["2017-09-11",4.7244,4.7833,4.7205,4.748,501000.0],["2017-09-12",4.7362,4.7754,4.7283,4.7597,420100.0],["2017-09-13",4.7401,4.8264,4.7283,4.7793,509300.0],["2017-09-14",4.7676,4.85,4.7637,4.8461,561600.0],["2017-09-15",4.8264,4.8735,4.8225,4.8657,644900.0],["2017-09-18",4.8774,4.9049,4.8578,4.8657,310300.0],["2017-09-19",4.8931,4.9049,4.8617,4.8617,565200.0],["2017-09-20",4.8774,4.9598,4.8774,4.9128,403300.0],["2017-09-21",4.9245,4.9481,4.8931,4.901,305700.0],["2017-09-22",4.9206,4.9716,4.9049,4.9598,302600.0],["2017-09-25",4.952,4.9638,4.9285,4.9559,419700.0],["2017-09-26",4.9755,5.003,4.9559,4.9912,339700.0],["2017-09-27",5.0069,5.0148,4.9598,4.9795,377400.0],["2017-09-28",4.9834,5.0187,4.952,5.0069,374200.0],["2017-09-29",5.0226,5.0697,4.9991,5.0619,411100.0],["2017-10-02",5.0697,5.0893,4.9873,5.0619,519500.0],["2017-10-03",5.0619,5.0736,4.9716,4.9952,404600.0],["2017-10-04",5.0109,5.0148,4.9363,4.9716,470500.0],["2017-10-05",4.9912,5.0266,4.9559,5.0069,415900.0],["2017-10-06",5.0109,5.0187,4.9755,4.9795,254600.0],["2017-10-09",4.9873,5.0109,4.9638,4.9638,216000.0],["2017-10-10",4.9834,5.003,4.9638,4.9991,266500.0],["2017-10-11",5.003,5.0226,4.9755,4.9991,336300.0],["2017-10-12",5.0226,5.0344,4.9991,5.0226,368000.0],["2017-10-13",5.0148,5.0344,4.9755,4.9834,226800.0],["2017-10-16",4.9873,4.9952,4.952,4.9795,350500.0],["2017-10-17",5.003,5.0148,4.9481,4.9638,332500.0],["2017-10-18",4.9598,4.9991,4.9598,4.9638,230900.0],["2017-10-19",4.9442,4.9677,4.9245,4.952,257100.0],["2017-10-20",4.9755,5.0148,4.9598,4.9873,280800.0],["2017-10-23",5.0069,5.0148,4.9873,5.0069,188900.0],["2017-10-24",5.0187,5.0305,4.9716,5.0187,353100.0],["2017-10-25",4.9873,5.0069,4.9049,4.9206,316300.0],["2017-10-26",4.9285,4.9324,4.8774,4.8814,318600.0],["2017-10-27",4.8971,4.9559,4.8853,4.9559,254500.0],["2017-10-30",4.9598,5.0187,4.9285,4.9481,270700.0],["2017-10-31",4.9481,4.9716,4.8892,4.8931,305900.0],["2017-11-01",4.8971,4.9363,4.8931,4.901,315700.0],["2017-11-02",4.9206,4.9363,4.8225,4.8853,454100.0],["2017-11-03",5.1207,5.2895,5.1011,5.2581,1722800.0],["2017-11-06",5.2659,5.2855,5.2149,5.2502,846100.0],["2017-11-07",5.2581,5.3522,5.2502,5.3405,860100.0],["2017-11-08",5.3562,5.47,5.3248,5.47,578400.0],["2017-11-09",5.4778,5.4817,5.3601,5.4229,602300.0],["2017-11-10",5.4108,5.4429,5.3145,5.4068,723500.0],["2017-11-13",5.3707,5.4309,5.3586,5.3948,273400.0],["2017-11-14",5.3707,5.4871,5.3586,5.4429,275100.0],["2017-11-15",5.4269,5.4269,5.3787,5.3948,174900.0],["2017-11-16",5.4108,5.4991,5.3948,5.4269,302100.0],["2017-11-17",5.4148,5.4951,5.4028,5.4791,211800.0],["2017-11-20",5.5553,5.5553,5.459,5.4951,375600.0],["2017-11-21",5.5192,5.5393,5.471,5.4791,276600.0],["2017-11-22",5.4911,5.4991,5.4068,5.4911,277300.0],["2017-11-24",5.5072,5.5112,5.4791,5.4871,140600.0],["2017-11-27",5.5232,5.5312,5.463,5.4951,319500.0],["2017-11-28",5.4991,5.4991,5.4148,5.4309,223100.0],["2017-11-29",5.4429,5.447,5.3908,5.3988,266300.0],["2017-11-30",5.4028,5.4148,5.3586,5.3908,297500.0],["2017-12-01",5.3707,5.3787,5.2784,5.3747,308300.0],["2017-12-04",5.4148,5.4229,5.3185,5.3305,312800.0],["2017-12-05",5.3145,5.3145,5.2262,5.2583,408500.0],["2017-12-06",5.2342,5.3346,5.2302,5.2623,429700.0],["2017-12-07",5.2422,5.2703,5.2222,5.2583,331400.0],["2017-12-08",5.2503,5.3707,5.2422,5.3546,273800.0],["2017-12-11",5.3225,5.3386,5.2904,5.3185,259600.0],["2017-12-12",5.2984,5.3225,5.2543,5.2543,251400.0],["2017-12-13",5.2382,5.2864,5.2061,5.2583,509100.0],["2017-12-14",5.2583,5.3065,5.2021,5.2422,351100.0],["2017-12-15",5.2422,5.2663,5.1981,5.2141,420500.0],["2017-12-18",5.2061,5.3105,5.2061,5.2182,394400.0],["2017-12-19",5.2262,5.2744,5.0977,5.1098,1043300.0],["2017-12-20",5.1539,5.2141,5.1459,5.186,507600.0],["2017-12-21",5.1901,5.2302,5.178,5.2141,275500.0],["2017-12-22",5.2222,5.2222,5.162,5.1981,267300.0],["2017-12-26",5.2021,5.2302,5.166,5.1901,454600.0],["2017-12-27",5.178,5.2864,5.166,5.2623,500600.0],["2017-12-28",5.2784,5.2824,5.2061,5.2503,406800.0],["2017-12-29",5.2623,5.2703,5.1981,5.2663,576400.0],["2018-01-02",5.2583,5.3707,5.2422,5.3185,374100.0],["2018-01-03",5.3627,5.3627,5.2503,5.2543,431000.0],["2018-01-04",5.2703,5.2944,5.2061,5.2061,362500.0],["2018-01-05",5.2182,5.2422,5.186,5.2141,395500.0],["2018-01-08",5.2182,5.2703,5.178,5.2463,411500.0],["2018-01-09",5.2583,5.2703,5.2061,5.2342,354600.0],["2018-01-10",5.2503,5.2503,5.182,5.1901,282300.0],["2018-01-11",5.1901,5.2382,5.162,5.2302,318100.0],["2018-01-12",5.2382,5.2503,5.2021,5.2182,250900.0],["2018-01-16",5.2182,5.2663,5.186,5.2463,535100.0],["2018-01-17",5.2382,5.2663,5.2302,5.2422,330400.0],["2018-01-18",5.2583,5.2864,5.2422,5.2583,313800.0],["2018-01-19",5.2583,5.2784,5.2262,5.2583,356800.0],["2018-01-22",5.2623,5.2984,5.2503,5.2864,321900.0],["2018-01-23",5.2944,5.3265,5.2744,5.2984,296300.0],["2018-01-24",5.3145,5.3225,5.2744,5.2864,261300.0],["2018-01-25",5.2984,5.3105,5.2503,5.2543,304700.0],["2018-01-26",5.2583,5.2864,5.2262,5.2583,371200.0],["2018-01-29",5.2583,5.2583,5.2182,5.2302,248700.0],["2018-01-30",5.2222,5.2302,5.1579,5.166,257800.0],["2018-01-31",5.1981,5.2021,5.0777,5.0897,426600.0],["2018-02-01",5.0937,5.2061,5.0897,5.2061,286800.0],["2018-02-02",5.1459,5.178,5.0696,5.0897,427600.0],["2018-02-05",5.0375,5.0576,4.7646,4.8649,1159600.0],["2018-02-06",4.8368,5.0897,4.8368,5.0375,553700.0],["2018-02-07",5.2182,5.2182,5.0295,5.1258,807400.0],["2018-02-08",5.1379,5.162,5.0375,5.0415,318600.0],["2018-02-09",5.0817,5.0937,4.9131,4.9532,437100.0],["2018-02-12",4.9773,5.0134,4.9532,4.9813,447300.0],["2018-02-13",4.885,5.0576,4.881,5.0456,358300.0],["2018-02-14",5.0335,5.0817,4.9693,5.0415,424100.0],["2018-02-15",5.0536,5.0536,4.9492,4.9934,345600.0],["2018-02-16",4.9934,5.0817,4.9934,5.0616,295400.0],["2018-02-20",5.0536,5.0656,4.9573,4.9773,239600.0],["2018-02-21",4.9974,5.0496,4.9894,4.9894,238600.0],["2018-02-22",4.9974,5.0054,4.9412,4.9813,309400.0],["2018-02-23",4.9853,4.9853,4.8689,4.9452,537600.0],["2018-02-26",4.9372,4.9813,4.893,4.9251,485900.0],["2018-02-27",4.9251,4.9492,4.881,4.885,382600.0],["2018-02-28",4.893,4.9211,4.8368,4.8368,511100.0],["2018-03-01",4.8529,4.8649,4.6803,4.7726,711900.0],["2018-03-02",4.8015,4.9663,4.7602,4.9127,579100.0],["2018-03-05",4.921,5.1106,4.9169,5.057,712500.0],["2018-03-06",5.0611,5.0817,4.9993,5.0199,319500.0],["2018-03-07",4.9787,5.0034,4.9457,4.9622,370100.0],["2018-03-08",4.991,5.0405,4.9869,5.0281,294300.0],["2018-03-09",5.0529,5.0735,5.024,5.0487,263500.0],["2018-03-12",5.0487,5.0982,5.0075,5.0487,365000.0],["2018-03-13",5.0652,5.0817,4.9993,5.0652,387700.0],["2018-03-14",5.0694,5.0776,4.9787,4.9869,264600.0],["2018-03-15",4.9952,4.9993,4.8715,4.9045,347700.0],["2018-03-16",4.9169,4.9828,4.8839,4.9581,372700.0],["2018-03-19",4.9581,4.9787,4.9127,4.9498,217700.0],["2018-03-20",4.954,5.0117,4.9292,4.9746,347800.0],["2018-03-21",4.9622,5.0158,4.9581,5.0034,207200.0],["2018-03-22",4.9993,5.1394,4.9952,5.0652,301300.0],["2018-03-23",5.0694,5.0694,4.9787,4.9787,261100.0],["2018-03-26",5.0323,5.0446,4.9457,4.9581,263600.0],["2018-03-27",4.9663,4.9993,4.921,4.9375,399300.0],["2018-03-28",4.9581,4.9993,4.9292,4.954,425600.0],["2018-03-29",4.9663,5.0281,4.954,4.9869,503700.0],["2018-04-02",5.0075,5.0075,4.9251,4.9416,313400.0],["2018-04-03",4.9663,4.9704,4.9292,4.9581,348000.0],["2018-04-04",4.9416,5.0034,4.9333,4.9663,327900.0],["2018-04-05",4.9828,5.0611,4.9622,5.0323,387900.0],["2018-04-06",4.9869,5.0529,4.9828,4.991,415300.0],["2018-04-09",5.0075,5.0694,4.9704,4.9787,344600.0],["2018-04-10",5.0075,5.0199,4.9704,4.9828,287200.0],["2018-04-11",4.9746,5.0487,4.9746,5.0075,377200.0],["2018-04-12",5.024,5.0323,4.9869,5.0034,448900.0],["2018-04-13",5.0158,5.0158,4.9375,4.9704,476000.0],["2018-04-16",4.9869,4.9869,4.954,4.9828,344500.0],["2018-04-17",4.9993,5.0281,4.9828,5.0075,348300.0],["2018-04-18",5.0034,5.0652,5.0034,5.024,338900.0],["2018-04-19",5.0364,5.0529,5.0034,5.024,342700.0],["2018-04-20",5.0158,5.0364,4.991,5.024,271200.0],["2018-04-23",5.0281,5.057,4.9704,4.9828,321400.0],["2018-04-24",5.0075,5.0199,4.9663,4.9869,200100.0],["2018-04-25",4.9828,5.0075,4.9581,4.9622,192200.0],["2018-04-26",4.9663,4.9869,4.9498,4.9787,291000.0],["2018-04-27",4.9993,5.0611,4.9787,5.0529,263700.0],["2018-04-30",5.0776,5.1312,5.0611,5.1106,293000.0],["2018-05-01",5.1023,5.1188,5.0652,5.0982,138100.0],["2018-05-02",5.09,5.1147,5.0611,5.0735,187300.0],["2018-05-03",5.0858,5.1229,5.0611,5.1106,224100.0],["2018-05-04",5.0941,5.1435,4.9993,5.0735,479000.0],["2018-05-07",5.1023,5.2054,5.1023,5.2054,310700.0],["2018-05-08",5.2218,5.2425,5.1889,5.1971,320200.0],["2018-05-09",5.2012,5.2383,5.2012,5.2054,355500.0],["2018-05-10",5.226,5.2301,5.193,5.2095,494900.0],["2018-05-11",5.2348,5.2982,5.1884,5.2771,361000.0],["2018-05-14",5.2644,5.2729,5.2264,5.2391,373200.0],["2018-05-15",5.2348,5.2348,5.1926,5.2095,264200.0],["2018-05-16",5.201,5.2644,5.201,5.2475,341600.0],["2018-05-17",5.256,5.3024,5.2433,5.2686,312900.0],["2018-05-18",5.2813,5.2855,5.2264,5.2729,269400.0],["2018-05-21",5.2729,5.3109,5.2179,5.2855,482600.0],["2018-05-22",5.2898,5.3193,5.256,5.2771,284100.0],["2018-05-23",5.2644,5.2771,5.2222,5.2475,361600.0],["2018-05-24",5.256,5.256,5.2095,5.2306,269200.0],["2018-05-25",5.2179,5.2602,5.2179,5.2475,181100.0],["2018-05-29",5.2644,5.2644,5.2137,5.2391,295300.0],["2018-05-30",5.256,5.2729,5.2475,5.256,222100.0],["2018-05-31",5.2686,5.2771,5.2222,5.2348,262600.0],["2018-06-01",5.2475,5.2729,5.2222,5.2391,150900.0],["2018-06-04",5.2475,5.2813,5.1757,5.2222,434900.0],["2018-06-05",5.2095,5.2264,5.1715,5.201,381300.0],["2018-06-06",5.1968,5.2391,5.1757,5.2348,300900.0],["2018-06-07",5.2179,5.2348,5.1926,5.2137,326500.0],["2018-06-08",5.2095,5.2433,5.1799,5.2137,330200.0],["2018-06-11",5.2137,5.2517,5.201,5.2391,311500.0],["2018-06-12",5.1081,5.163,5.0996,5.1377,4438800.0],["2018-06-13",5.1377,5.2686,5.1334,5.256,1477700.0],["2018-06-14",5.256,5.2982,5.2517,5.2729,864600.0],["2018-06-15",5.2433,5.294,5.2391,5.2898,745900.0],["2018-06-18",5.2898,5.294,5.2095,5.2475,499800.0],["2018-06-19",5.2517,5.294,5.2306,5.2644,641800.0],["2018-06-20",5.2855,5.3405,5.2855,5.3236,612200.0],["2018-06-21",5.3151,5.3827,5.3024,5.3447,566000.0],["2018-06-22",5.3489,5.4038,5.3489,5.3827,580900.0],["2018-06-25",5.3912,5.3996,5.3531,5.3912,811300.0],["2018-06-26",5.4207,5.4841,5.4081,5.4799,1013800.0],["2018-06-27",5.4799,5.5052,5.3827,5.3912,791500.0],["2018-06-28",5.4123,5.4123,5.3067,5.332,564300.0],["2018-06-29",5.3447,5.37,5.332,5.3447,539200.0],["2018-07-02",5.3405,5.37,5.3067,5.37,416700.0],["2018-07-03",5.3785,5.4461,5.37,5.4461,297600.0],["2018-07-05",5.4545,5.4545,5.4081,5.4334,235200.0],["2018-07-06",5.4165,5.4588,5.4123,5.4419,326300.0],["2018-07-09",5.4503,5.4799,5.4419,5.4545,280100.0],["2018-07-10",5.4672,5.4841,5.4545,5.4588,339500.0],["2018-07-11",5.4545,5.4926,5.4545,5.4841,1866400.0],["2018-07-12",5.4926,5.5095,5.463,5.4968,284200.0],["2018-07-13",5.4926,5.5348,5.4926,5.5221,370700.0],["2018-07-16",5.5348,5.5475,5.5221,5.5348,238700.0],["2018-07-17",5.5306,5.5813,5.5306,5.5686,321800.0],["2018-07-18",5.5771,5.6911,5.5771,5.6827,798600.0],["2018-07-19",5.7038,5.7292,5.6616,5.6911,627300.0],["2018-07-20",5.6869,5.7165,5.6658,5.7038,535700.0],["2018-07-23",5.7292,5.7376,5.6447,5.6616,501400.0],["2018-07-24",5.6785,5.7123,5.6658,5.6996,454700.0],["2018-07-25",5.7207,5.7376,5.6954,5.7376,328800.0],["2018-07-26",5.7461,5.7545,5.6911,5.7165,292300.0],["2018-07-27",5.6996,5.7165,5.6658,5.6869,536300.0],["2018-07-30",5.7123,5.7249,5.6742,5.7207,362100.0],["2018-07-31",5.7207,5.7376,5.67,5.708,512500.0],["2018-08-01",5.7123,5.7376,5.6616,5.6911,327400.0],["2018-08-02",5.6911,5.7249,5.6658,5.7123,316000.0],["2018-08-03",5.763,5.7883,5.6658,5.7292,429400.0],["2018-08-06",5.7756,5.7799,5.7292,5.7334,584500.0],["2018-08-07",5.7461,5.7714,5.7376,5.7545,359600.0],["2018-08-08",5.7672,5.7756,5.7418,5.7587,309200.0],["2018-08-09",5.7545,5.7714,5.7292,5.7545,533400.0],["2018-08-10",5.7502,5.8323,5.7286,5.8107,816900.0],["2018-08-13",5.8323,5.8496,5.8021,5.8021,576600.0],["2018-08-14",5.815,5.828,5.7934,5.8107,469800.0],["2018-08-15",5.8107,5.841,5.7934,5.841,618300.0],["2018-08-16",5.8885,5.8972,5.8712,5.8799,521800.0],["2018-08-17",5.8712,5.8885,5.8583,5.8799,329700.0],["2018-08-20",5.8756,5.9145,5.8669,5.8799,422600.0],["2018-08-21",5.8929,5.9231,5.8712,5.8929,441300.0],["2018-08-22",5.8972,5.9145,5.8799,5.8972,242900.0],["2018-08-23",5.9015,5.9058,5.8539,5.8799,280700.0],["2018-08-24",5.8799,5.8842,5.8194,5.8323,364300.0],["2018-08-27",5.8367,5.8583,5.7934,5.8064,719000.0],["2018-08-28",5.8107,5.8237,5.7848,5.7977,373400.0],["2018-08-29",5.815,5.8453,5.7934,5.8323,573500.0],["2018-08-30",5.8323,5.8669,5.8194,5.854,393500.0],["2018-08-31",5.8453,5.8626,5.828,5.8453,313400.0],["2018-09-04",5.8453,5.8626,5.815,5.8367,395200.0],["2018-09-05",5.841,5.8496,5.8107,5.8237,316700.0],["2018-09-06",5.8237,5.841,5.7588,5.7891,569000.0],["2018-09-07",5.7934,5.7977,5.7156,5.7286,525100.0],["2018-09-10",5.7286,5.7502,5.6767,5.6853,546100.0],["2018-09-11",5.6724,5.6853,5.6637,5.6767,480800.0],["2018-09-12",5.668,5.707,5.6248,5.7026,613000.0],["2018-09-13",5.707,5.7502,5.6983,5.7329,409300.0],["2018-09-14",5.7286,5.7286,5.6853,5.6897,318800.0],["2018-09-17",5.694,5.694,5.6551,5.6853,301100.0],["2018-09-18",5.6983,5.7242,5.6507,5.7199,411800.0],["2018-09-19",5.7415,5.7459,5.6897,5.694,297300.0],["2018-09-20",5.7459,5.7459,5.6983,5.7242,280900.0],["2018-09-21",5.7286,5.7502,5.7113,5.7459,372600.0],["2018-09-24",5.7545,5.7588,5.7329,5.7415,252500.0],["2018-09-25",5.7372,5.7545,5.7199,5.7286,235900.0],["2018-09-26",5.7372,5.7415,5.7113,5.7156,275900.0],["2018-09-27",5.7286,5.7329,5.6983,5.7026,295800.0],["2018-09-28",5.6983,5.7199,5.6897,5.6897,296700.0],["2018-10-01",5.7026,5.7329,5.6897,5.7156,268400.0],["2018-10-02",5.7026,5.7502,5.7026,5.7286,196800.0],["2018-10-03",5.7372,5.7459,5.7156,5.7415,187600.0],["2018-10-04",5.7415,5.7459,5.6335,5.6724,487000.0],["2018-10-05",5.681,5.6897,5.6551,5.681,215100.0],["2018-10-08",5.6637,5.6724,5.5816,5.5902,380100.0],["2018-10-09",5.5772,5.6162,5.5772,5.6162,321100.0],["2018-10-10",5.6205,5.6335,5.5254,5.534,289100.0],["2018-10-11",5.5254,5.547,5.4648,5.4648,523700.0],["2018-10-12",5.5167,5.5254,5.4605,5.4778,447400.0],["2018-10-15",5.4951,5.5383,5.4865,5.5297,249100.0],["2018-10-16",5.547,5.5945,5.521,5.5297,316900.0],["2018-10-17",5.5167,5.521,5.4951,5.4994,256400.0],["2018-10-18",5.5167,5.534,5.4821,5.5037,215400.0],["2018-10-19",5.4908,5.5383,5.4778,5.534,440500.0],["2018-10-22",5.5556,5.5729,5.4951,5.4951,287200.0],["2018-10-23",5.4692,5.4865,5.413,5.4648,383500.0],["2018-10-24",5.4692,5.4908,5.3611,5.3611,405000.0],["2018-10-25",5.387,5.4605,5.387,5.4043,561000.0],["2018-10-26",5.4,5.4173,5.3524,5.3697,463600.0],["2018-10-29",5.4173,5.4389,5.3092,5.3351,540600.0],["2018-10-30",5.3654,5.4,5.3049,5.3481,611900.0],["2018-10-31",5.374,5.4735,5.3654,5.4173,802300.0],["2018-11-01",5.3957,5.4303,5.387,5.4259,605000.0],["2018-11-02",5.5081,5.547,5.3827,5.387,961100.0],["2018-11-05",5.4043,5.4994,5.3913,5.4605,1179900.0],["2018-11-06",5.4908,5.534,5.4605,5.4692,614000.0],["2018-11-07",5.4908,5.5254,5.4519,5.4778,934300.0],["2018-11-08",5.4956,5.5977,5.4645,5.4778,720400.0],["2018-11-09",5.4645,5.5089,5.4645,5.5089,484000.0],["2018-11-12",5.5089,5.5266,5.4467,5.4512,517300.0],["2018-11-13",5.4689,5.4911,5.4157,5.4423,576900.0],["2018-11-14",5.4956,5.54,5.4822,5.4956,610700.0],["2018-11-15",5.4734,5.54,5.4467,5.4645,628500.0],["2018-11-16",5.4512,5.5,5.4379,5.4423,589700.0],["2018-11-19",5.4379,5.4778,5.4201,5.429,860400.0],["2018-11-20",5.4023,5.429,5.358,5.3802,843400.0],["2018-11-21",5.3846,5.429,5.3713,5.3979,483300.0],["2018-11-23",5.3846,5.4467,5.3668,5.4379,212100.0],["2018-11-26",5.4423,5.4778,5.3802,5.389,466900.0],["2018-11-27",5.3846,5.4112,5.3491,5.3668,399100.0],["2018-11-28",5.3624,5.4556,5.3446,5.4467,499100.0],["2018-11-29",5.429,5.4734,5.429,5.4467,368200.0],["2018-11-30",5.4334,5.4556,5.3935,5.3979,275000.0],["2018-12-03",5.4245,5.4467,5.3757,5.4201,609500.0],["2018-12-04",5.4157,5.4334,5.318,5.318,606100.0],["2018-12-06",5.247,5.2869,5.1582,5.2381,841100.0],["2018-12-07",5.2381,5.2825,5.2248,5.2381,549500.0],["2018-12-10",5.2425,5.2559,5.136,5.1848,603800.0],["2018-12-11",5.2292,5.2425,5.1538,5.176,466400.0],["2018-12-12",5.2115,5.2203,5.1626,5.1671,458100.0],["2018-12-13",5.1582,5.176,5.0872,5.1005,565500.0],["2018-12-14",5.0783,5.0827,5.0339,5.0428,579700.0],["2018-12-17",5.0295,5.0517,4.7853,4.8075,1389700.0],["2018-12-18",4.9274,5.0161,4.8297,4.8697,955600.0],["2018-12-19",4.8741,5.025,4.8741,4.9274,1004100.0],["2018-12-20",4.9185,4.9451,4.7099,4.7187,1144800.0],["2018-12-21",4.7054,4.8208,4.6921,4.7898,1151900.0],["2018-12-24",4.7898,4.9096,4.7498,4.8697,704900.0],["2018-12-26",4.8697,4.9584,4.843,4.9584,782900.0],["2018-12-27",4.9052,4.9895,4.8608,4.9851,666400.0],["2018-12-28",4.994,5.0472,4.9851,5.0028,546800.0],["2018-12-31",5.0028,5.0206,4.8164,4.9052,1165300.0],["2019-01-02",4.8874,5.0339,4.8608,4.9851,380200.0],["2019-01-03",4.9762,5.0916,4.9762,5.0428,460200.0],["2019-01-04",5.0739,5.1937,5.0739,5.1848,536400.0],["2019-01-07",5.1893,5.3402,5.176,5.3358,532200.0],["2019-01-08",5.3535,5.4023,5.3402,5.389,526300.0],["2019-01-09",5.3935,5.4201,5.3313,5.3402,417100.0],["2019-01-10",5.3358,5.4467,5.3313,5.389,317700.0],["2019-01-11",5.3668,5.4157,5.3491,5.4068,303100.0],["2019-01-14",5.4068,5.4512,5.318,5.3313,483800.0],["2019-01-15",5.3269,5.3535,5.2958,5.3313,279200.0],["2019-01-16",5.3313,5.4556,5.3313,5.429,516800.0],["2019-01-17",5.3979,5.4778,5.3757,5.4645,370800.0],["2019-01-18",5.4911,5.5222,5.4689,5.5133,309600.0],["2019-01-22",5.5266,5.5444,5.4911,5.5089,775800.0],["2019-01-23",5.5266,5.5488,5.5044,5.54,353000.0],["2019-01-24",5.5444,5.6287,5.54,5.6199,531900.0],["2019-01-25",5.6287,5.6421,5.5755,5.6287,483300.0],["2019-01-28",5.6243,5.6776,5.611,5.6643,376200.0],["2019-01-29",5.6643,5.7086,5.6509,5.6643,349700.0],["2019-01-30",5.6776,5.7663,5.6687,5.7575,500400.0],["2019-01-31",5.7442,5.8329,5.7397,5.8329,637300.0],["2019-02-01",5.8329,5.8551,5.7442,5.7663,465500.0],["2019-02-04",5.7708,5.8596,5.7619,5.8196,553000.0],["2019-02-05",5.8374,5.8684,5.8196,5.8684,443200.0],["2019-02-06",5.8818,5.8906,5.793,5.8063,522300.0],["2019-02-07",5.793,5.8107,5.6998,5.7575,529500.0],["2019-02-08",5.7397,5.8063,5.7397,5.793,368300.0],["2019-02-11",5.8019,5.8418,5.7264,5.7442,704200.0],["2019-02-12",5.7486,5.7797,5.7308,5.7575,460300.0],["2019-02-13",5.7575,5.7885,5.7308,5.7575,388600.0],["2019-02-14",5.7486,5.7708,5.7086,5.722,447800.0],["2019-02-15",5.7353,5.7619,5.7264,5.7442,491100.0],["2019-02-19",5.7486,5.793,5.7397,5.7885,494200.0],["2019-02-20",5.8019,5.8374,5.8019,5.8285,414700.0],["2019-02-21",5.8507,5.8729,5.8418,5.8507,609800.0],["2019-02-22",5.9173,6.2103,5.8596,6.1747,1782700.0],["2019-02-25",6.1969,6.2902,6.1304,6.2325,1312600.0],["2019-02-26",6.2325,6.2325,6.1481,6.2191,1123600.0],["2019-02-27",6.2236,6.2325,6.1792,6.2103,923000.0],["2019-02-28",6.2103,6.2325,6.1525,6.2147,967000.0],["2019-03-01",6.2601,6.2646,6.074,6.083,633400.0],["2019-03-04",6.1012,6.1375,6.0377,6.1148,446600.0],["2019-03-05",6.0967,6.1239,5.9968,6.0422,932100.0],["2019-03-06",6.0377,6.0649,6.0059,6.015,400300.0],["2019-03-07",6.024,6.0331,5.9968,6.0104,408200.0],["2019-03-08",5.9923,6.024,5.9786,6.0059,582700.0],["2019-03-11",6.083,6.083,5.9968,6.0558,721500.0],["2019-03-12",6.0694,6.1012,5.4248,5.5156,10309100.0],["2019-03-13",5.5701,5.6472,5.4203,5.5655,5390100.0],["2019-03-14",5.5928,5.738,5.5428,5.6245,2022300.0],["2019-03-15",5.6019,5.6427,5.5292,5.5837,1613500.0],["2019-03-18",5.6291,5.738,5.5928,5.7108,1399800.0],["2019-03-19",5.7426,5.7562,5.6336,5.6518,892300.0],["2019-03-20",5.6518,5.6926,5.6245,5.6291,635100.0],["2019-03-21",5.6245,5.6972,5.6245,5.6563,1438700.0],["2019-03-22",5.6563,5.6745,5.5565,5.5837,767100.0],["2019-03-25",5.5837,5.6518,5.5746,5.6155,537000.0],["2019-03-26",5.6472,5.6881,5.6427,5.6518,511500.0],["2019-03-27",5.679,5.6881,5.6246,5.6472,768900.0],["2019-03-28",5.6609,5.7063,5.6563,5.7017,561200.0],["2019-03-29",5.7063,5.7834,5.7063,5.7471,775800.0],["2019-04-01",5.7562,5.8061,5.729,5.7789,458400.0],["2019-04-02",5.7834,5.8152,5.7744,5.7925,566900.0],["2019-04-03",5.8107,5.8288,5.7744,5.7744,462300.0],["2019-04-04",5.7834,5.7834,5.7335,5.7698,409800.0],["2019-04-05",5.788,5.788,5.738,5.7562,357300.0],["2019-04-08",5.7517,5.7698,5.738,5.7607,384100.0],["2019-04-09",5.7426,5.7607,5.7335,5.738,422100.0],["2019-04-10",5.7562,5.7698,5.738,5.7653,401500.0],["2019-04-11",5.7834,5.788,5.6926,5.7063,764800.0],["2019-04-12",5.738,5.7698,5.729,5.7653,425500.0],["2019-04-15",5.7653,5.7653,5.7244,5.7471,360200.0],["2019-04-16",5.7653,5.7698,5.7471,5.7607,394300.0],["2019-04-17",5.7653,5.7698,5.7244,5.7426,274700.0],["2019-04-18",5.7607,5.7834,5.7108,5.7335,430200.0],["2019-04-22",5.7335,5.7653,5.7199,5.7653,387600.0],["2019-04-23",5.7517,5.8243,5.7517,5.8243,371800.0],["2019-04-24",5.847,5.8788,5.8107,5.8243,356700.0],["2019-04-25",5.8243,5.8561,5.788,5.8152,359800.0],["2019-04-26",5.8334,5.8924,5.8198,5.8788,317200.0],["2019-04-29",5.8924,5.9469,5.8833,5.9378,334100.0],["2019-04-30",5.9287,5.9378,5.8697,5.8969,468300.0],["2019-05-01",5.8969,5.9242,5.847,5.8697,473100.0],["2019-05-02",5.8833,5.906,5.8515,5.8651,490400.0],["2019-05-03",6.083,6.2238,6.0195,6.2192,1280300.0],["2019-05-06",6.1284,6.251,6.0377,6.2419,717400.0],["2019-05-07",6.2419,6.2873,6.1557,6.1875,709300.0],["2019-05-08",6.1965,6.2828,6.1602,6.2374,551400.0],["2019-05-09",6.2102,6.2374,6.1738,6.2374,539200.0],["2019-05-10",6.2327,6.3118,6.2141,6.2374,465000.0],["2019-05-13",6.2095,6.2141,6.0839,6.1072,673000.0],["2019-05-14",6.1304,6.1955,6.1072,6.1769,379000.0],["2019-05-15",6.1072,6.1676,6.1072,6.163,410300.0],["2019-05-16",6.163,6.2467,6.163,6.2188,412200.0],["2019-05-17",6.1862,6.2513,6.1676,6.2048,308200.0],["2019-05-20",6.2327,6.2653,6.2048,6.2188,426800.0],["2019-05-21",6.2513,6.2746,6.2095,6.2234,693500.0],["2019-05-22",6.2048,6.2188,6.1862,6.2002,258100.0],["2019-05-23",6.1955,6.2002,6.1444,6.1537,377600.0],["2019-05-24",6.1955,6.2188,6.1444,6.1583,273400.0],["2019-05-28",6.149,6.1723,6.1304,6.1444,465900.0],["2019-05-29",6.1258,6.1304,6.0467,6.0699,533000.0],["2019-05-30",6.1118,6.1118,6.0327,6.0606,359800.0],["2019-05-31",6.0002,6.0095,5.9025,5.9351,771200.0],["2019-06-03",5.9351,5.9909,5.8932,5.9862,546300.0],["2019-06-04",5.9862,6.0606,5.9769,6.0513,376200.0],["2019-06-05",6.0606,6.0792,6.0281,6.0327,316400.0],["2019-06-06",6.0188,6.0513,5.9723,5.9955,486000.0],["2019-06-07",6.0234,6.0374,5.9537,5.9955,612200.0],["2019-06-10",5.9955,6.042,5.9955,6.0141,630700.0],["2019-06-11",6.0374,6.0467,5.9955,6.0048,284200.0],["2019-06-12",6.0002,6.0327,5.9723,6.0002,456400.0],["2019-06-13",5.8699,6.0002,5.8653,5.9676,4465400.0],["2019-06-14",5.9723,6.0002,5.949,5.9816,769300.0],["2019-06-17",5.9816,5.9909,5.9025,5.9397,591400.0],["2019-06-18",5.9816,5.9816,5.9351,5.9583,566900.0],["2019-06-19",5.9769,6.0002,5.9583,5.9676,517500.0],["2019-06-20",5.9769,6.0048,5.8839,5.9165,744700.0],["2019-06-21",5.9025,5.963,5.8839,5.9397,525200.0],["2019-06-24",5.9537,5.9676,5.9118,5.9165,312000.0],["2019-06-25",5.9165,5.9304,5.8932,5.9118,453100.0],["2019-06-26",5.9304,5.9397,5.8932,5.9071,492200.0],["2019-06-27",5.9071,5.9397,5.8932,5.9118,494800.0],["2019-06-28",5.9211,5.9769,5.9025,5.963,609900.0],["2019-07-01",5.9862,6.0002,5.9537,5.9676,334400.0],["2019-07-02",5.9769,5.9816,5.9537,5.9537,337500.0],["2019-07-03",5.9769,5.9955,5.9583,5.9862,295800.0],["2019-07-05",5.9955,6.0467,5.9862,6.0467,560100.0],["2019-07-08",6.0281,6.042,5.9676,6.0002,467000.0],["2019-07-09",5.9909,6.0234,5.9816,6.0048,302400.0],["2019-07-10",6.0141,6.0467,5.9676,6.0374,518400.0],["2019-07-11",6.0467,6.056,6.0002,6.0141,312700.0],["2019-07-12",6.0095,6.0467,6.0048,6.042,312800.0],["2019-07-15",6.056,6.056,6.0188,6.0467,546700.0],["2019-07-16",6.056,6.1025,6.0374,6.0467,397500.0],["2019-07-17",6.0467,6.0699,6.0327,6.0467,299900.0],["2019-07-18",6.0467,6.0467,6.0002,6.0374,453700.0],["2019-07-19",6.0281,6.042,6.0048,6.0095,430500.0],["2019-07-22",6.0141,6.0234,5.963,5.9769,444400.0],["2019-07-23",5.9816,6.0002,5.949,5.9769,406800.0],["2019-07-24",5.9769,6.0699,5.9769,6.0467,368100.0],["2019-07-25",6.056,6.0699,5.9909,6.0095,537400.0],["2019-07-26",5.9955,6.0653,5.9955,6.0374,275300.0],["2019-07-29",6.0513,6.0792,5.9955,6.0002,305600.0],["2019-07-30",6.0002,6.0653,5.9723,6.0653,435500.0],["2019-07-31",6.0699,6.0792,5.9723,6.0374,619500.0],["2019-08-01",6.0467,6.0653,5.9676,5.9862,519900.0],["2019-08-02",6.1397,6.2188,6.0653,6.1955,1658500.0],["2019-08-05",6.1862,6.2095,6.0048,6.0513,1059700.0],["2019-08-06",6.1258,6.1444,6.0327,6.0839,653700.0],["2019-08-07",6.0699,6.0699,5.9537,6.0188,978000.0],["2019-08-08",6.056,6.1723,6.0234,6.1258,647900.0],["2019-08-09",6.1783,6.1974,6.0923,6.1401,636600.0],["2019-08-12",6.1353,6.1401,6.035,6.0828,471800.0],["2019-08-13",6.0494,6.1353,6.0494,6.1162,338900.0],["2019-08-14",6.0637,6.0828,6.0159,6.0446,585400.0],["2019-08-15",6.0637,6.1353,6.0255,6.0446,491700.0],["2019-08-16",6.0589,6.1496,6.0589,6.1353,409900.0],["2019-08-19",6.1878,6.269,6.0255,6.2404,721300.0],["2019-08-20",6.2404,6.3167,6.2165,6.2308,430900.0],["2019-08-21",6.269,6.269,6.1974,6.2308,403800.0],["2019-08-22",6.2356,6.269,6.2165,6.2451,310300.0],["2019-08-23",6.2308,6.269,6.1592,6.164,378500.0],["2019-08-26",6.2069,6.2404,6.1687,6.2404,274900.0],["2019-08-27",6.2165,6.2308,6.1496,6.1496,310700.0],["2019-08-28",6.1592,6.2117,6.1353,6.1831,297900.0],["2019-08-29",6.2165,6.2594,6.2069,6.2451,282200.0],["2019-08-30",6.2738,6.2738,6.2213,6.269,344900.0],["2019-09-03",6.2547,6.2547,6.1735,6.2022,317400.0],["2019-09-04",6.2356,6.2738,6.2213,6.2451,283700.0],["2019-09-05",6.2785,6.3502,6.2785,6.3024,413700.0],["2019-09-06",6.2833,6.3502,6.2785,6.3167,379200.0],["2019-09-09",6.3263,6.3979,6.3167,6.3645,409700.0],["2019-09-10",6.3645,6.4122,6.3549,6.3979,348000.0],["2019-09-11",6.4075,6.417,6.3597,6.4075,556700.0],["2019-09-12",6.3836,6.3884,6.3024,6.3311,492200.0],["2019-09-13",6.3454,6.3693,6.3167,6.3311,292900.0],["2019-09-16",6.3167,6.3454,6.2642,6.3024,719400.0],["2019-09-17",6.3263,6.3263,6.2356,6.312,428600.0],["2019-09-18",6.3167,6.3263,6.269,6.2929,324500.0],["2019-09-19",6.3167,6.3645,6.2785,6.2929,378400.0],["2019-09-20",6.312,6.3549,6.2929,6.3502,518600.0],["2019-09-23",6.3502,6.4409,6.3502,6.3884,442600.0],["2019-09-24",6.417,6.46,6.3884,6.3884,435600.0],["2019-09-25",6.3645,6.3979,6.3406,6.3502,338800.0],["2019-09-26",6.3597,6.4266,6.3597,6.3979,274300.0],["2019-09-27",6.417,6.4409,6.3836,6.417,374600.0],["2019-09-30",6.4552,6.4552,6.374,6.3836,353500.0],["2019-10-01",6.3979,6.4075,6.2881,6.2976,376000.0],["2019-10-02",6.269,6.2833,6.1258,6.1974,718800.0],["2019-10-03",6.2022,6.2308,6.1162,6.2308,605400.0],["2019-10-04",6.2308,6.2976,6.2213,6.2881,281300.0],["2019-10-07",6.2976,6.3454,6.2738,6.3263,286900.0],["2019-10-08",6.3215,6.3215,6.2499,6.2881,309400.0],["2019-10-09",6.2976,6.3358,6.2738,6.2738,342600.0],["2019-10-10",6.2929,6.3693,6.2785,6.3454,301400.0],["2019-10-11",6.3884,6.417,6.3311,6.3693,481100.0],["2019-10-14",6.3502,6.4122,6.3502,6.3931,373200.0],["2019-10-15",6.3979,6.4648,6.3836,6.3979,419700.0],["2019-10-16",6.4266,6.4648,6.4075,6.4218,516500.0],["2019-10-17",6.4361,6.4791,6.4218,6.4695,334500.0],["2019-10-18",6.4695,6.4695,6.4027,6.417,538900.0],["2019-10-21",6.4313,6.5316,6.4313,6.4648,433700.0],["2019-10-22",6.4695,6.5221,6.4648,6.4982,355700.0],["2019-10-23",6.4839,6.5077,6.4552,6.5077,249900.0],["2019-10-24",6.5125,6.5411,6.4552,6.5173,301500.0],["2019-10-25",6.5173,6.5411,6.503,6.5173,227700.0],["2019-10-28",6.5221,6.5698,6.5173,6.5459,329600.0],["2019-10-29",6.5602,6.5889,6.5507,6.5602,331800.0],["2019-10-30",6.565,6.6271,6.5507,6.608,601400.0],["2019-10-31",6.6892,6.8992,6.6223,6.7465,1398600.0],["2019-11-01",6.7847,6.8515,6.7608,6.7942,705100.0],["2019-11-04",6.8467,6.8754,6.7894,6.8563,753900.0],["2019-11-05",6.8658,6.9374,6.8228,6.8945,814800.0],["2019-11-06",6.8897,6.9327,6.8372,6.8849,736600.0],["2019-11-07",6.8898,6.8947,6.7528,6.7773,912600.0],["2019-11-08",6.7724,6.8213,6.7185,6.8017,567600.0],["2019-11-11",6.7968,6.8458,6.7577,6.8066,443600.0],["2019-11-12",6.7919,6.88,6.7724,6.8507,555800.0],["2019-11-13",6.8507,6.88,6.8066,6.8653,523400.0],["2019-11-14",6.8604,6.929,6.8556,6.9045,540800.0],["2019-11-15",6.9192,6.9681,6.9094,6.9387,505400.0],["2019-11-18",6.9534,6.9534,6.9094,6.9339,593000.0],["2019-11-19",6.9485,6.9779,6.9241,6.9339,498600.0],["2019-11-20",6.9241,6.9583,6.8604,6.9583,726900.0],["2019-11-21",6.9534,6.9583,6.7919,6.8164,953400.0],["2019-11-22",6.8213,6.8409,6.7968,6.8115,320700.0],["2019-11-25",6.8262,6.8898,6.8115,6.8898,383300.0],["2019-11-26",6.8604,6.9241,6.8507,6.9045,457600.0],["2019-11-27",6.929,7.0024,6.9143,6.9926,642000.0],["2019-11-29",6.9779,7.0611,6.973,7.0121,454200.0],["2019-12-02",7.0268,7.0513,6.9632,6.973,667200.0],["2019-12-03",6.9485,6.973,6.9241,6.9583,411500.0],["2019-12-04",6.9926,7.017,6.9485,6.9681,525100.0],["2019-12-05",6.9779,6.9779,6.9192,6.9485,434700.0],["2019-12-06",6.9779,6.9779,6.9338,6.9534,627700.0],["2019-12-09",6.973,7.0121,6.9534,6.9828,438800.0],["2019-12-10",6.973,7.0121,6.9387,7.0024,489400.0],["2019-12-11",6.9926,6.9975,6.9436,6.9681,359700.0],["2019-12-12",6.9779,6.9975,6.9387,6.9583,310300.0],["2019-12-13",6.973,6.9779,6.9094,6.9583,365600.0],["2019-12-16",6.9681,6.9828,6.929,6.929,602300.0],["2019-12-17",6.9338,6.9779,6.9192,6.9534,568300.0],["2019-12-18",6.9632,6.9779,6.9241,6.9339,463200.0],["2019-12-19",6.9338,7.0024,6.9143,6.9436,805600.0],["2019-12-20",6.9436,6.9779,6.9241,6.9485,402100.0],["2019-12-23",6.9681,6.9779,6.8849,6.8996,389200.0],["2019-12-24",6.9192,6.929,6.88,6.8898,194100.0],["2019-12-26",6.9192,6.9485,6.88,6.9339,346600.0],["2019-12-27",6.9339,6.9485,6.88,6.8996,437100.0],["2019-12-30",6.8996,6.9143,6.8751,6.8849,341700.0],["2019-12-31",6.8849,6.8947,6.8556,6.8605,450000.0],["2020-01-02",6.8947,6.9143,6.8507,6.8849,478200.0],["2020-01-03",6.8507,6.9094,6.836,6.8849,385000.0],["2020-01-06",6.8702,6.8751,6.8164,6.8556,503000.0],["2020-01-07",6.8702,6.8898,6.836,6.8507,313700.0],["2020-01-08",6.8458,6.8605,6.8262,6.836,458200.0],["2020-01-09",6.8507,6.9094,6.8458,6.8556,371100.0],["2020-01-10",6.8556,6.88,6.8262,6.8653,319800.0],["2020-01-13",6.8702,6.9485,6.8702,6.9241,430700.0],["2020-01-14",6.9241,6.9828,6.9241,6.9632,573600.0],["2020-01-15",6.9681,7.0366,6.9681,7.017,547800.0],["2020-01-16",7.0366,7.0562,7.0317,7.0317,405900.0],["2020-01-17",7.0513,7.0806,7.0366,7.0513,417900.0],["2020-01-21",7.0709,7.0904,6.9975,7.0366,668000.0],["2020-01-22",7.0513,7.0904,7.0415,7.0709,477300.0],["2020-01-23",7.0709,7.0904,7.0366,7.0855,382300.0],["2020-01-24",7.0904,7.0904,6.9926,7.0366,400500.0],["2020-01-27",6.9975,7.0611,6.9485,7.0268,882600.0],["2020-01-28",7.0513,7.1394,7.0464,7.1296,842500.0],["2020-01-29",7.1394,7.1981,7.11,7.1883,746900.0],["2020-01-30",7.1492,7.1834,7.1198,7.1443,522300.0],["2020-01-31",7.1345,7.1589,7.0366,7.0513,670500.0],["2020-02-03",7.0709,7.1198,7.0513,7.0953,659700.0],["2020-02-04",7.1394,7.203,7.1296,7.1638,1015800.0],["2020-02-05",7.1785,7.2079,7.154,7.203,715600.0],["2020-02-06",7.2128,7.3351,7.1981,7.3057,1527800.0],["2020-02-07",7.296,7.384,7.2911,7.3694,595500.0],["2020-02-10",7.3987,7.4623,7.3694,7.3938,591800.0],["2020-02-11",7.3938,7.4477,7.384,7.4134,424000.0],["2020-02-12",7.4183,7.4477,7.3938,7.4085,406200.0],["2020-02-13",7.3889,7.4672,7.3645,7.4623,509800.0],["2020-02-14",7.4672,7.4819,7.4085,7.4672,502800.0],["2020-02-18",7.4379,7.5162,7.4379,7.477,659300.0],["2020-02-19",7.4623,7.477,7.433,7.4428,467600.0],["2020-02-20",7.4868,7.6923,7.4868,7.6825,982700.0],["2020-02-21",7.7559,8.0251,7.7461,7.8244,1877300.0],["2020-02-24",7.7412,7.7657,7.57,7.6483,1464000.0],["2020-02-25",7.6825,7.707,7.2568,7.3596,1527400.0],["2020-02-26",7.3498,7.6091,7.34,7.5015,1274300.0],["2020-02-27",7.4183,7.4379,7.0024,7.1443,1892900.0],["2020-02-28",6.9229,6.9833,6.5154,6.6411,3548400.0],["2020-03-02",6.7066,7.104,6.6915,7.0839,1820400.0],["2020-03-03",7.109,7.3606,7.0034,7.0235,1846900.0],["2020-03-04",7.1241,7.2399,7.0487,7.2097,829000.0],["2020-03-05",7.099,7.2549,7.0135,7.1795,968200.0],["2020-03-06",7.0285,7.0839,6.8776,7.0084,1318200.0],["2020-03-09",6.611,6.6261,6.1179,6.3091,1707900.0],["2020-03-10",6.5154,6.6663,6.3896,6.5657,1073800.0],["2020-03-11",6.4097,6.455,6.0424,6.138,1094000.0],["2020-03-12",5.5343,5.6047,4.3218,5.489,2778200.0],["2020-03-13",5.7305,5.7858,5.1972,5.3179,1899900.0],["2020-03-16",4.6035,4.8098,4.3268,4.3469,2927300.0],["2020-03-17",4.4174,4.4828,3.6275,4.201,3692500.0],["2020-03-18",3.9746,3.9746,2.8728,3.4967,3688100.0],["2020-03-19",3.396,4.2513,2.7269,3.9998,3459000.0],["2020-03-20",4.0803,4.6438,3.9444,4.0098,3081000.0],["2020-03-23",3.7885,3.8488,3.1545,3.4262,2538300.0],["2020-03-24",3.6224,4.0199,3.5218,3.5218,1659300.0],["2020-03-25",3.6074,4.4677,3.5721,3.7935,2938900.0],["2020-03-26",3.9193,4.7645,3.8992,4.362,2110500.0],["2020-03-27",4.357,4.5733,4.0451,4.2463,1618200.0],["2020-03-30",4.2161,4.2161,3.879,3.9746,1343700.0],["2020-03-31",4.0249,4.03,3.7985,3.8438,1245900.0],["2020-04-01",3.5973,3.713,3.4413,3.557,1200300.0],["2020-04-02",3.4614,3.6124,3.4011,3.4715,966400.0],["2020-04-03",3.4715,3.5218,3.1747,3.3407,1216900.0],["2020-04-06",3.6728,4.0752,3.5621,3.6728,1594400.0],["2020-04-07",3.7834,4.2061,3.7834,3.9847,1643100.0],["2020-04-08",4.1608,4.4576,4.04,4.2413,1579700.0],["2020-04-09",4.4576,4.9758,4.4274,4.5733,2423300.0],["2020-04-13",4.5431,4.6639,4.1054,4.6035,2156700.0],["2020-04-14",4.845,4.9708,4.684,4.7192,1231500.0],["2020-04-15",4.5331,4.6639,4.3721,4.5935,1062100.0],["2020-04-16",4.6035,4.684,4.3872,4.4325,959000.0],["2020-04-17",4.6538,4.7192,4.4325,4.518,1035800.0],["2020-04-20",4.4626,4.5683,4.3318,4.3872,843100.0],["2020-04-21",4.2815,4.4325,4.1859,4.3369,805100.0],["2020-04-22",4.4274,4.4476,4.2866,4.3469,575500.0],["2020-04-23",4.3218,4.4576,4.2866,4.3771,591500.0],["2020-04-24",4.4526,4.684,4.4023,4.6287,1539400.0],["2020-04-27",4.8903,5.0211,4.7293,4.9658,1623400.0],["2020-04-28",5.1469,5.2173,4.8651,5.0412,1469300.0],["2020-04-29",5.2727,5.4538,5.1469,5.3884,1156600.0],["2020-04-30",5.3431,5.3632,5.1268,5.162,1091100.0],["2020-05-01",5.001,5.011,4.7645,4.9607,1653300.0],["2020-05-04",4.8702,5.0261,4.7595,5.001,1028100.0],["2020-05-05",5.4085,5.65,5.2676,5.4488,3252400.0],["2020-05-06",5.5444,5.5796,5.3834,5.4639,1266200.0],["2020-05-07",5.5343,5.5796,5.3632,5.4186,1621500.0],["2020-05-08",5.4337,5.5796,5.4286,5.494,1240500.0],["2020-05-11",5.484,5.5444,5.3984,5.5091,1443700.0],["2020-05-12",5.5343,5.5997,5.4739,5.5645,1592400.0],["2020-05-13",5.5645,5.5645,5.036,5.1448,2140300.0],["2020-05-14",4.9531,5.3572,4.7821,5.3521,1601300.0],["2020-05-15",5.2743,5.4142,5.1966,5.3624,836300.0],["2020-05-18",5.5023,5.5852,5.409,5.5334,1477300.0],["2020-05-19",5.5438,5.7406,5.523,5.6422,862900.0],["2020-05-20",5.7095,5.7614,5.6474,5.694,692800.0],["2020-05-21",5.7406,5.8753,5.694,5.7717,710600.0],["2020-05-22",5.7821,5.8805,5.7406,5.7769,643900.0],["2020-05-26",5.9531,6.1033,5.9116,5.9634,1053500.0],["2020-05-27",6.01,6.1085,5.8235,5.9427,844000.0],["2020-05-28",5.9686,6.0463,5.8443,5.8857,761400.0],["2020-05-29",5.8287,5.8857,5.7199,5.7717,998600.0],["2020-06-01",5.808,5.9272,5.7717,5.8598,602200.0],["2020-06-02",5.8961,5.9323,5.808,5.865,1108400.0],["2020-06-03",5.9634,6.0774,5.9375,6.0152,973700.0],["2020-06-04",5.9427,6.0256,5.8183,5.9479,729900.0],["2020-06-05",6.1396,6.1966,5.9168,5.9582,974000.0],["2020-06-08",6.0619,6.2069,6.0619,6.1292,1448300.0],["2020-06-09",5.9893,6.0463,5.8857,5.9479,1199100.0],["2020-06-10",5.9323,5.9375,5.6526,5.7717,1189300.0],["2020-06-11",5.4609,5.6007,5.2432,5.3313,2370400.0],["2020-06-12",5.5541,5.6577,5.4453,5.6526,698600.0],["2020-06-15",5.4142,5.7562,5.3987,5.6733,895200.0],["2020-06-16",5.8546,5.8753,5.6733,5.7199,1198400.0],["2020-06-17",5.7614,5.7976,5.5282,5.5541,825600.0],["2020-06-18",5.5127,5.6836,5.4816,5.523,635500.0],["2020-06-19",5.7355,5.7562,5.5334,5.6059,998900.0],["2020-06-22",5.5645,5.5645,5.4712,5.5334,610100.0],["2020-06-23",5.6007,5.6163,5.4557,5.4712,658400.0],["2020-06-24",5.4401,5.4453,5.207,5.3521,839000.0],["2020-06-25",5.2899,5.3883,5.2484,5.3158,490800.0],["2020-06-26",5.2847,5.3106,5.1914,5.2692,623300.0],["2020-06-29",5.3365,5.3624,5.2225,5.3054,512400.0],["2020-06-30",5.3054,5.4712,5.3054,5.4246,761900.0],["2020-07-01",5.4505,5.4971,5.2951,5.3469,553900.0],["2020-07-02",5.4609,5.4868,5.3572,5.3987,476700.0],["2020-07-06",5.5386,5.5386,5.3158,5.3521,1253100.0],["2020-07-07",5.2899,5.3728,5.2225,5.2795,854500.0],["2020-07-08",5.2899,5.3935,5.2847,5.3624,620300.0],["2020-07-09",5.3624,5.3728,5.1604,5.1914,986600.0],["2020-07-10",5.1604,5.264,5.1137,5.2588,691800.0],["2020-07-13",5.321,5.3935,5.2743,5.2899,555500.0],["2020-07-14",5.3002,5.3831,5.2536,5.3728,1094300.0],["2020-07-15",5.4401,5.5178,5.4039,5.5127,670700.0],["2020-07-16",5.4505,5.5489,5.4246,5.5075,404900.0],["2020-07-17",5.5178,5.5748,5.4971,5.5593,496400.0],["2020-07-20",5.5748,5.5748,5.4971,5.5438,625000.0],["2020-07-21",5.5438,5.637,5.5282,5.6059,699300.0],["2020-07-22",5.6215,5.7355,5.58,5.7251,471800.0],["2020-07-23",5.7355,5.8132,5.6526,5.694,706900.0],["2020-07-24",5.6785,5.694,5.6059,5.6422,559800.0],["2020-07-27",5.6474,5.6474,5.5386,5.5593,543400.0],["2020-07-28",5.5438,5.5593,5.4764,5.5334,456200.0],["2020-07-29",5.5645,5.6163,5.5178,5.5956,555100.0],["2020-07-30",5.5438,5.7303,5.5023,5.7095,1181600.0],["2020-07-31",5.8287,5.9375,5.6474,5.7199,1311600.0],["2020-08-03",5.8132,5.9893,5.751,5.9738,1083200.0],["2020-08-04",5.9738,6.0567,5.8857,6.0256,1062900.0],["2020-08-05",6.181,6.2484,6.1189,6.1914,1275100.0],["2020-08-06",6.2587,6.2639,6.1655,6.2017,1298600.0],["2020-08-07",6.1219,6.2017,6.0793,6.1911,1487300.0],["2020-08-10",6.2017,6.404,6.1805,6.3508,1363900.0],["2020-08-11",6.3508,6.4094,6.2284,6.239,1024400.0],["2020-08-12",6.3189,6.3668,6.2124,6.223,451700.0],["2020-08-13",6.2124,6.3721,6.1911,6.2497,693600.0],["2020-08-14",6.2284,6.2337,6.1325,6.2017,821000.0],["2020-08-17",6.271,6.3029,6.0474,6.1112,982700.0],["2020-08-18",6.0953,6.0953,5.9249,5.9675,1131500.0],["2020-08-19",5.9622,5.9782,5.8823,5.909,816400.0],["2020-08-20",5.8611,5.9196,5.8344,5.8611,478700.0],["2020-08-21",5.8557,5.877,5.7972,5.8504,899400.0],["2020-08-24",5.893,6.0314,5.8504,6.0048,974700.0],["2020-08-25",6.042,6.0474,5.8983,5.9356,526300.0],["2020-08-26",5.9888,5.9888,5.8451,5.8504,745700.0],["2020-08-27",5.8451,5.9143,5.8185,5.8983,533600.0],["2020-08-28",5.9462,5.9888,5.8664,5.9675,496200.0],["2020-08-31",5.9675,6.0154,5.9196,5.9728,508700.0],["2020-09-01",5.9728,6.0208,5.9462,6.0048,500500.0],["2020-09-02",5.9728,6.074,5.9515,6.0314,551600.0],["2020-09-03",6.0154,6.0633,5.8451,5.877,704300.0],["2020-09-04",5.9303,5.9622,5.7226,5.8131,899600.0],["2020-09-08",5.8025,6.0154,5.7333,5.9356,800300.0],["2020-09-09",6.0154,6.0793,5.9835,6.0154,569600.0],["2020-09-10",6.0154,6.1113,5.9835,6.0101,773800.0],["2020-09-11",6.0633,6.1272,6.0367,6.0846,538000.0],["2020-09-14",6.0953,6.2603,6.0953,6.2177,568200.0],["2020-09-15",6.255,6.3082,6.2177,6.2497,365500.0],["2020-09-16",6.2603,6.3348,6.2284,6.2497,446700.0],["2020-09-17",6.0846,6.2124,6.0687,6.1538,535300.0],["2020-09-18",6.2017,6.223,6.1059,6.1219,582600.0],["2020-09-21",5.9569,6.042,5.9462,5.9941,689900.0],["2020-09-22",6.0101,6.1006,6.0101,6.0527,373200.0],["2020-09-23",6.0527,6.0793,5.8451,5.8664,472700.0],["2020-09-24",5.8557,5.9675,5.7546,5.8557,596100.0],["2020-09-25",5.8557,6.0101,5.8291,5.9995,415300.0],["2020-09-28",6.0527,6.1432,6.0474,6.1006,648000.0],["2020-09-29",6.1006,6.1538,6.0527,6.1112,528200.0],["2020-09-30",6.1219,6.2284,6.1219,6.1592,650800.0],["2020-10-01",6.2124,6.3189,6.1432,6.3135,494500.0],["2020-10-02",6.2337,6.3082,6.0314,6.2603,781300.0],["2020-10-05",6.3082,6.3668,6.2976,6.3402,659400.0],["2020-10-06",6.3881,6.3881,6.2497,6.2656,644500.0],["2020-10-07",6.3295,6.3508,6.255,6.2816,460000.0],["2020-10-08",6.2976,6.42,6.2816,6.4147,713100.0],["2020-10-09",6.4147,6.4466,6.3721,6.4094,533400.0],["2020-10-12",6.4519,6.4679,6.3082,6.3668,518200.0],["2020-10-13",6.3348,6.3721,6.3029,6.3242,397400.0],["2020-10-14",6.3242,6.3881,6.3029,6.3561,485400.0],["2020-10-15",6.3029,6.3561,6.2922,6.2976,362300.0],["2020-10-16",6.2656,6.3029,6.1911,6.1911,470200.0],["2020-10-19",6.1911,6.2177,6.0261,6.0314,697700.0],["2020-10-20",6.074,6.074,5.9941,6.0261,538300.0],["2020-10-21",6.0261,6.0474,5.9675,5.9782,432300.0],["2020-10-22",5.9622,6.0154,5.8983,6.0101,484800.0],["2020-10-23",6.0687,6.1485,6.042,6.1379,338100.0],["2020-10-26",6.074,6.1006,5.9356,6.0154,491500.0],["2020-10-27",6.0367,6.1113,5.9941,6.0367,570800.0],["2020-10-28",5.9356,6.0208,5.8717,5.9249,794700.0],["2020-10-29",5.9036,5.9888,5.8611,5.9569,922800.0],["2020-10-30",5.877,5.9622,5.7652,5.9622,1085100.0],["2020-11-02",6.042,6.2337,6.0261,6.1166,731700.0],["2020-11-03",6.1964,6.2976,6.1272,6.2603,694300.0],["2020-11-04",6.2177,6.42,6.0633,6.3561,804900.0],["2020-11-05",6.42,6.5212,6.4147,6.436,1249600.0],["2020-11-06",6.4853,6.4853,6.195,6.2443,1189100.0],["2020-11-09",6.562,6.6058,6.1566,6.2936,1626800.0],["2020-11-10",6.3319,6.5893,6.3264,6.562,868200.0],["2020-11-11",6.6058,6.803,6.562,6.7865,1614700.0],["2020-11-12",6.7646,6.803,6.6825,6.7153,1127900.0],["2020-11-13",6.7427,6.8084,6.7044,6.8084,581300.0],["2020-11-16",6.9947,7.1645,6.9289,7.0604,1077600.0],["2020-11-17",7.0549,7.1097,7.0002,7.0933,640300.0],["2020-11-18",7.0987,7.2083,6.9673,6.9673,751900.0],["2020-11-19",6.9947,7.1097,6.9892,7.1097,562400.0],["2020-11-20",7.0878,7.0987,7.0275,7.0604,393100.0],["2020-11-23",7.1097,7.2466,7.0933,7.1973,512700.0],["2020-11-24",7.3507,7.411,7.2466,7.3124,790000.0],["2020-11-25",7.3178,7.389,7.2631,7.3671,409000.0],["2020-11-27",7.3945,7.4931,7.3945,7.4548,453600.0],["2020-11-30",7.4548,7.4767,7.2905,7.3069,761600.0],["2020-12-01",7.3945,7.4383,7.3178,7.4164,575300.0],["2020-12-02",7.4,7.5589,7.3836,7.4931,609200.0],["2020-12-03",7.4931,7.6684,7.4219,7.6301,652000.0],["2020-12-04",7.6684,7.7232,7.6027,7.6246,646000.0],["2020-12-07",7.6246,7.641,7.4274,7.515,797900.0],["2020-12-08",7.5041,7.6081,7.4712,7.5588,461700.0],["2020-12-09",7.6027,7.6301,7.4767,7.4986,469400.0],["2020-12-10",7.4274,7.5972,7.4219,7.5698,701000.0],["2020-12-11",7.5315,7.6301,7.5041,7.5972,400100.0],["2020-12-14",7.641,7.7067,7.5753,7.6246,693900.0],["2020-12-15",7.6684,7.7779,7.6301,7.7615,640900.0],["2020-12-16",7.7779,7.8437,7.7506,7.8163,626900.0],["2020-12-17",7.7889,7.8382,7.6355,7.7999,794900.0],["2020-12-18",7.767,7.8492,7.7013,7.7725,1378300.0],["2020-12-21",7.6684,7.8765,7.6465,7.7725,674900.0],["2020-12-22",7.8218,7.9477,7.7725,7.8163,1079600.0],["2020-12-23",7.8492,7.8984,7.7889,7.8492,389800.0],["2020-12-24",7.8382,7.9368,7.7232,7.7396,331600.0],["2020-12-28",7.7999,7.8492,7.7287,7.7451,587300.0],["2020-12-29",7.7451,7.8382,7.6958,7.8053,751000.0],["2020-12-30",7.8601,7.9094,7.8108,7.8272,483800.0],["2020-12-31",7.8272,7.9204,7.7615,7.8985,559900.0],["2021-01-04",7.9204,7.9477,7.6739,7.7834,913000.0],["2021-01-05",7.7999,7.8656,7.7944,7.8218,464500.0],["2021-01-06",7.882,7.9313,7.8108,7.8875,643000.0],["2021-01-07",7.9313,8.0573,7.9258,8.0244,525800.0],["2021-01-08",8.0792,8.123,8.0135,8.1066,579500.0],["2021-01-11",8.0792,8.1395,7.9916,8.0025,457900.0],["2021-01-12",8.0299,8.0409,7.9532,7.9916,388300.0],["2021-01-13",8.0135,8.0409,7.9587,8.0244,363100.0],["2021-01-14",8.0244,8.2107,8.0025,8.1395,513100.0],["2021-01-15",8.1121,8.2107,8.1121,8.1668,429000.0],["2021-01-19",8.1833,8.3312,8.1175,8.2873,2103200.0],["2021-01-20",8.3695,8.3969,8.2709,8.3695,508800.0],["2021-01-21",8.4681,8.49,8.3202,8.364,488600.0],["2021-01-22",8.3531,8.3805,8.2819,8.3695,529100.0],["2021-01-25",8.3531,8.364,8.2545,8.2983,619500.0],["2021-01-26",8.3093,8.3969,8.2819,8.3805,628600.0],["2021-01-27",8.3421,8.5064,8.3202,8.3805,1128300.0],["2021-01-28",8.3586,8.5064,8.1833,8.249,792500.0],["2021-01-29",8.2216,8.2435,7.9368,8.0354,837700.0],["2021-02-01",8.0847,8.2873,8.0025,8.2819,637200.0],["2021-02-02",8.4024,8.5174,8.3257,8.3859,649300.0],["2021-02-03",8.4079,8.5229,8.4079,8.49,702100.0],["2021-02-04",8.5174,8.6653,8.3859,8.4133,948700.0],["2021-02-05",8.4352,8.6269,8.4024,8.5777,559700.0],["2021-02-08",8.6269,8.6379,8.4955,8.5722,689300.0],["2021-02-09",8.5448,8.5612,8.3695,8.4024,776100.0],["2021-02-10",8.4462,8.5777,8.4352,8.5284,618700.0],["2021-02-11",8.5557,8.5557,8.4133,8.4407,532200.0],["2021-02-12",8.4462,8.4791,8.4079,8.4407,490600.0],["2021-02-16",8.501,8.5229,8.4243,8.4845,580700.0],["2021-02-17",8.4845,8.4955,8.4133,8.4791,397700.0],["2021-02-18",8.4736,8.5174,8.4133,8.4298,438600.0],["2021-02-19",8.4298,8.5503,8.4188,8.5448,468100.0],["2021-02-22",8.5557,8.7036,8.5448,8.5557,657300.0],["2021-02-23",8.5831,8.5996,8.4024,8.5612,737000.0],["2021-02-24",8.6215,8.8132,8.5612,8.7913,994000.0],["2021-02-25",8.7475,8.857,8.5941,8.6817,917400.0],["2021-02-26",8.6543,8.7968,8.5777,8.6982,650200.0],["2021-03-01",8.8406,8.9611,8.8187,8.8953,701800.0],["2021-03-02",8.9282,9.0432,8.868,8.9392,725100.0],["2021-03-03",8.9939,9.0925,8.9665,9.0487,721400.0],["2021-03-04",9.0378,9.1144,8.7913,8.9227,939500.0],["2021-03-05",8.8779,8.9395,8.3847,8.6369,1827600.0],["2021-03-08",8.6033,8.8835,8.5752,8.7041,1129600.0],["2021-03-09",8.7994,8.9227,8.7041,8.8331,824200.0],["2021-03-10",8.8611,9.0012,8.8499,8.9227,865100.0],["2021-03-11",8.9788,9.1021,8.9227,9.0404,690300.0],["2021-03-12",9.0628,9.1245,9.0292,9.0909,605700.0],["2021-03-15",9.1749,9.3095,9.1189,9.3039,979100.0],["2021-03-16",9.3039,9.3039,9.0404,9.1133,765300.0],["2021-03-17",9.0965,9.1189,9.0124,9.0404,609200.0],["2021-03-18",9.0572,9.0628,8.749,8.7602,745000.0],["2021-03-19",8.7546,8.9844,8.6481,8.8667,1081300.0],["2021-03-22",8.9395,8.9956,8.8106,8.9339,534700.0],["2021-03-23",8.9115,8.9451,8.7602,8.7938,513800.0],["2021-03-24",8.8106,8.9564,8.7546,8.7546,498800.0],["2021-03-25",8.7434,8.9059,8.6593,8.9003,649600.0],["2021-03-26",8.9283,9.0348,8.8611,9.0236,591100.0],["2021-03-29",8.9732,9.0404,8.8891,8.9676,409100.0],["2021-03-30",8.9676,9.1021,8.9676,9.0572,454400.0],["2021-03-31",9.0797,9.1077,8.9844,8.9844,539700.0],["2021-04-01",9.0797,9.2086,9.0292,9.2086,581300.0],["2021-04-05",9.2478,9.3151,9.2254,9.2646,456400.0],["2021-04-06",9.2758,9.4159,9.2702,9.3655,627900.0],["2021-04-07",9.3599,9.4888,9.3543,9.4328,400700.0],["2021-04-08",9.444,9.472,9.3991,9.4496,357200.0],["2021-04-09",9.472,9.5,9.444,9.4776,418100.0],["2021-04-12",9.4496,9.5505,9.444,9.5112,475700.0],["2021-04-13",9.528,9.528,9.4159,9.472,673900.0],["2021-04-14",9.444,9.5,9.4103,9.4776,338000.0],["2021-04-15",9.5,9.5168,9.444,9.472,519600.0],["2021-04-16",9.5224,9.6233,9.4608,9.528,1026000.0],["2021-04-19",9.5729,9.6177,9.528,9.5673,752100.0],["2021-04-20",9.5673,9.5841,9.444,9.5168,561900.0],["2021-04-21",9.4832,9.6233,9.472,9.6121,357000.0],["2021-04-22",9.6121,9.6401,9.5056,9.5056,632100.0],["2021-04-23",9.5056,9.5897,9.4552,9.5673,625800.0],["2021-04-26",9.5841,9.6289,9.5617,9.5841,476500.0],["2021-04-27",9.5953,9.7466,9.5841,9.7242,818700.0],["2021-04-28",9.769,9.7971,9.6626,9.7074,1048500.0],["2021-04-29",9.7466,9.8755,9.7074,9.8307,619600.0],["2021-04-30",9.8755,9.926,9.7298,9.7578,896000.0],["2021-05-03",9.8643,9.9092,9.7803,9.8587,683400.0],["2021-05-04",9.8475,9.8923,9.7803,9.8363,803800.0],["2021-05-05",9.7746,9.8643,9.6626,9.8251,842800.0],["2021-05-06",9.8307,9.8475,9.713,9.8307,657100.0],["2021-05-07",9.8363,9.9092,9.7634,9.898,779400.0],["2021-05-10",9.898,9.9316,9.8083,9.8139,1143100.0],["2021-05-11",9.7222,9.7451,9.5043,9.6132,1257100.0],["2021-05-12",9.596,9.6763,9.1489,9.1604,1578100.0],["2021-05-13",9.1833,9.5731,9.1833,9.533,897100.0],["2021-05-14",9.619,9.7795,9.5731,9.7336,740300.0],["2021-05-17",9.7566,9.9171,9.705,9.8483,699800.0],["2021-05-18",9.8769,9.8827,9.7795,9.791,871600.0],["2021-05-19",9.7451,9.7508,9.6304,9.7164,1000900.0],["2021-05-20",9.6992,9.7909,9.6706,9.7336,656300.0],["2021-05-21",9.7451,9.768,9.705,9.7623,737200.0],["2021-05-24",9.8081,9.8081,9.6706,9.682,631900.0],["2021-05-25",9.6878,9.7336,9.5445,9.5559,801700.0],["2021-05-26",9.5559,9.6075,9.5445,9.5674,985400.0],["2021-05-27",9.6304,9.7394,9.619,9.6648,1131900.0],["2021-05-28",9.7336,9.8024,9.6648,9.7336,768500.0],["2021-06-01",9.768,9.94,9.7508,9.8884,884100.0],["2021-06-02",9.9171,9.9171,9.8311,9.8597,608600.0],["2021-06-03",9.8311,9.8655,9.7967,9.8082,462500.0],["2021-06-04",9.8311,9.854,9.7795,9.8139,474500.0],["2021-06-07",9.8655,9.9457,9.8425,9.9457,474700.0],["2021-06-08",9.9687,9.9859,9.9056,9.9113,713700.0],["2021-06-09",9.9171,9.9744,9.8769,9.9687,605600.0],["2021-06-10",10.0031,10.0031,9.8769,9.8999,429100.0],["2021-06-11",9.9343,10.0088,9.9171,10.0088,454200.0],["2021-06-14",10.0317,10.0317,9.9572,9.9801,452200.0],["2021-06-15",9.9801,10.026,9.9285,9.9744,418700.0],["2021-06-16",9.9515,10.0489,9.9343,9.9744,489100.0],["2021-06-17",9.9973,10.0546,9.8081,9.9171,692300.0],["2021-06-18",9.8712,9.9056,9.7566,9.8196,670500.0],["2021-06-21",9.8655,10.0202,9.8425,9.9629,551300.0],["2021-06-22",9.9629,9.9859,9.9171,9.9801,521100.0],["2021-06-23",9.9801,10.0317,9.9285,9.9343,807300.0],["2021-06-24",9.9744,9.9916,9.8712,9.9056,696300.0],["2021-06-25",9.9171,9.9515,9.8425,9.8827,620800.0],["2021-06-28",9.8712,9.8827,9.7336,9.7852,838500.0],["2021-06-29",9.8483,9.8884,9.791,9.8082,427000.0],["2021-06-30",9.8196,9.8311,9.7394,9.7795,499300.0],["2021-07-01",9.7738,9.8712,9.7738,9.8425,388300.0],["2021-07-02",9.8884,9.9056,9.8196,9.8884,334900.0],["2021-07-06",9.8884,9.9171,9.8368,9.9056,847600.0],["2021-07-07",9.8941,9.9056,9.7508,9.8368,931800.0],["2021-07-08",9.7451,9.8368,9.6018,9.7967,688000.0],["2021-07-09",9.8483,9.8941,9.7795,9.8884,471300.0],["2021-07-12",9.8597,9.9629,9.8368,9.9343,489800.0],["2021-07-13",9.9515,9.9572,9.8827,9.8884,593300.0],["2021-07-14",9.9285,9.9515,9.8024,9.8196,569200.0],["2021-07-15",9.8024,9.8827,9.7623,9.8024,422600.0],["2021-07-16",9.8368,9.8827,9.7852,9.8082,437800.0],["2021-07-19",9.7451,9.7566,9.5502,9.6476,920000.0],["2021-07-20",9.6476,9.8368,9.6476,9.791,587800.0],["2021-07-21",9.8483,9.9228,9.8483,9.9056,471200.0],["2021-07-22",9.94,9.94,9.8368,9.8483,351400.0],["2021-07-23",9.8999,9.9113,9.8253,9.8253,378600.0],["2021-07-26",9.8425,9.9113,9.8253,9.8712,372200.0],["2021-07-27",9.8425,9.9285,9.7795,9.9285,349700.0],["2021-07-28",9.9343,10.0031,9.8941,9.9572,477800.0],["2021-07-29",10.0031,10.0202,9.9572,9.9744,506200.0],["2021-07-30",10.0317,10.175,9.854,9.8999,722100.0],["2021-08-02",9.9171,10.0432,9.9056,9.9973,647300.0],["2021-08-03",10.0031,10.026,9.8884,10.0145,812300.0],["2021-08-04",9.9687,9.9916,9.8597,9.8884,684500.0],["2021-08-05",9.9457,9.9916,9.8884,9.9859,549800.0],["2021-08-06",10.0202,10.0776,9.9515,10.0661,547900.0],["2021-08-09",10.089,10.1062,9.9343,9.9515,1445800.0],["2021-08-10",9.9691,10.0863,9.9515,10.057,747500.0],["2021-08-11",10.0687,10.0805,10.0042,10.0218,425300.0],["2021-08-12",9.9984,10.0453,9.9104,10.0394,713600.0],["2021-08-13",10.0394,10.0922,10.016,10.0746,365200.0],["2021-08-16",10.0805,10.1157,10.0277,10.057,501200.0],["2021-08-17",10.0277,10.0453,9.9573,10.0218,535500.0],["2021-08-18",10.0394,10.0687,9.9456,9.9573,775400.0],["2021-08-19",9.9104,9.9397,9.6583,9.6817,1199900.0],["2021-08-20",9.6465,9.8224,9.6231,9.7931,544600.0],["2021-08-23",9.8518,9.9045,9.799,9.84,566500.0],["2021-08-24",9.8518,9.8928,9.7931,9.8576,641600.0],["2021-08-25",9.9163,10.0277,9.8576,9.9573,750200.0],["2021-08-26",9.9691,9.9749,9.8694,9.8694,526100.0],["2021-08-27",9.8987,10.016,9.8928,10.0101,401100.0],["2021-08-30",10.0336,10.0394,9.8752,9.8811,586300.0],["2021-08-31",9.8987,9.9397,9.8283,9.9104,835100.0],["2021-09-01",9.928,9.9456,9.8576,9.887,401700.0],["2021-09-02",9.8811,9.9456,9.8518,9.9339,956000.0],["2021-09-03",9.9163,9.9456,9.8635,9.9045,635100.0],["2021-09-07",9.8694,9.8694,9.7052,9.7814,993900.0],["2021-09-08",9.8049,9.8752,9.7462,9.8224,753400.0],["2021-09-09",9.7755,9.8811,9.7521,9.8459,589100.0],["2021-09-10",9.8576,9.887,9.7345,9.7462,770200.0],["2021-09-13",9.8049,9.8224,9.7052,9.7755,746200.0],["2021-09-14",9.7931,9.84,9.711,9.7169,971700.0],["2021-09-15",9.7638,9.887,9.7169,9.8811,542000.0],["2021-09-16",9.9104,9.9397,9.8107,9.8752,498800.0],["2021-09-17",9.8752,9.8928,9.8166,9.84,925800.0],["2021-09-20",9.7052,9.8049,9.5879,9.6758,875100.0],["2021-09-21",9.6993,9.7814,9.6876,9.6993,491000.0],["2021-09-22",9.7931,9.8518,9.7697,9.8459,441300.0],["2021-09-23",9.8811,9.9045,9.7755,9.7755,853800.0],["2021-09-24",9.7755,9.8342,9.7404,9.7638,383700.0],["2021-09-27",9.7755,9.8928,9.7697,9.8694,517700.0],["2021-09-28",9.8635,9.8694,9.7638,9.7697,548900.0],["2021-09-29",9.7873,9.8283,9.7521,9.799,396600.0],["2021-09-30",9.8224,9.8635,9.7345,9.7403,572600.0],["2021-10-01",9.8459,9.8459,9.5703,9.7579,1091500.0],["2021-10-04",9.7579,9.8166,9.711,9.7403,454300.0],["2021-10-05",9.7931,9.8342,9.7286,9.799,368600.0],["2021-10-06",9.7638,9.9104,9.7521,9.887,622600.0],["2021-10-07",9.9397,9.9984,9.8752,9.8752,491600.0],["2021-10-08",9.8752,10.1274,9.8752,10.0981,830200.0],["2021-10-11",10.1098,10.1684,10.057,10.0805,601800.0],["2021-10-12",10.0746,10.1391,10.0394,10.0453,479000.0],["2021-10-13",10.0453,10.1684,10.0277,10.1274,502800.0],["2021-10-14",10.1802,10.1919,10.0805,10.1743,559500.0],["2021-10-15",10.2095,10.2857,10.1919,10.2036,597600.0],["2021-10-18",10.2271,10.274,10.1274,10.186,598500.0],["2021-10-19",10.1919,10.2505,10.1626,10.2271,345600.0],["2021-10-20",10.2564,10.315,10.2095,10.2153,338900.0],["2021-10-21",10.2153,10.2505,10.1919,10.2153,476900.0],["2021-10-22",10.2329,10.2447,10.1626,10.2095,396200.0],["2021-10-25",10.2447,10.3092,10.2388,10.2857,504900.0],["2021-10-26",10.3209,10.3209,10.2447,10.2916,1049400.0],["2021-10-27",10.2974,10.3092,10.2388,10.2447,507100.0],["2021-10-28",10.2916,10.3971,10.2857,10.3971,498300.0],["2021-10-29",10.4089,10.4323,10.3209,10.3619,629100.0],["2021-11-01",10.4499,10.6727,10.4499,10.5965,952600.0],["2021-11-02",10.6376,10.6434,10.4323,10.491,1671700.0],["2021-11-03",10.5203,10.5555,10.3971,10.4558,873200.0],["2021-11-04",10.4734,10.5261,10.4265,10.491,550300.0],["2021-11-05",10.5672,10.5672,10.4734,10.491,978900.0],["2021-11-08",10.532,10.5437,10.4675,10.4792,2273300.0],["2021-11-09",10.4492,10.4972,10.3473,10.3953,1031000.0],["2021-11-10",10.3533,10.4492,10.2993,10.3953,551700.0],["2021-11-11",10.4073,10.4672,10.3833,10.4492,492600.0],["2021-11-12",10.4612,10.4852,10.2873,10.3173,778300.0],["2021-11-15",10.3233,10.3653,10.2273,10.2453,754700.0],["2021-11-16",10.2333,10.2933,10.1793,10.2393,718900.0],["2021-11-17",10.2633,10.3113,10.1493,10.1613,799900.0],["2021-11-18",10.1793,10.2513,10.0953,10.1253,669200.0],["2021-11-19",10.0893,10.1193,9.9814,10.0234,711300.0],["2021-11-22",10.0533,10.1013,9.9094,9.9754,1157200.0],["2021-11-23",10.0114,10.0293,9.9514,10.0174,617800.0],["2021-11-24",9.9694,10.0533,9.9694,10.0114,394800.0],["2021-11-26",9.8974,9.9634,9.8254,9.9394,645800.0],["2021-11-29",10.0114,10.0593,9.8914,9.9214,726100.0],["2021-11-30",9.8734,9.8974,9.7594,9.8614,758600.0],["2021-12-01",9.9514,9.9994,9.7774,9.8014,893100.0],["2021-12-02",9.8194,9.8974,9.8074,9.8554,620700.0],["2021-12-03",9.8734,9.8914,9.7894,9.8734,854200.0],["2021-12-06",9.9454,9.9634,9.8494,9.9454,756300.0],["2021-12-07",9.9574,10.0473,9.9514,9.9994,719000.0],["2021-12-08",10.0114,10.0593,9.9394,9.9574,615300.0],["2021-12-09",9.9574,9.9754,9.8734,9.8974,623800.0],["2021-12-10",9.9154,9.9874,9.9154,9.9274,389400.0],["2021-12-13",9.9214,9.9274,9.8074,9.8554,836100.0],["2021-12-14",9.8254,9.8794,9.7594,9.7894,831200.0],["2021-12-15",9.7834,9.8254,9.7354,9.7894,966000.0],["2021-12-16",9.8074,9.8314,9.6934,9.7174,795100.0],["2021-12-17",9.6694,9.7174,9.5495,9.6814,3227400.0],["2021-12-20",9.6095,9.7294,9.5435,9.6934,1189600.0],["2021-12-21",9.7534,9.8434,9.7474,9.7594,896900.0],["2021-12-22",9.7894,9.8914,9.7474,9.8374,901100.0],["2021-12-23",9.8674,9.9214,9.8374,9.8974,708200.0],["2021-12-27",9.9154,9.9394,9.8494,9.9394,702400.0],["2021-12-28",9.9574,10.0593,9.9214,10.0054,1107500.0],["2021-12-29",10.0054,10.0353,9.9634,9.9754,673100.0],["2021-12-30",9.9754,10.0294,9.9274,9.9274,1165800.0],["2021-12-31",9.9574,9.9754,9.8854,9.9514,987700.0],["2022-01-03",9.9754,10.0533,9.9034,9.9574,2567100.0],["2022-01-04",9.9634,10.0653,9.9274,9.9814,782800.0],["2022-01-05",9.9994,10.0533,9.9034,9.9334,846800.0],["2022-01-06",9.9754,10.0893,9.9334,9.9574,2212500.0],["2022-01-07",9.9934,10.2453,9.9934,10.2153,2124300.0],["2022-01-10",10.2273,10.3893,10.2033,10.2093,1928600.0],["2022-01-11",10.2093,10.5332,10.2093,10.4972,1666700.0],["2022-01-12",10.5152,10.7012,10.5152,10.6472,1519700.0],["2022-01-13",10.7072,10.7852,10.6352,10.6352,1501900.0],["2022-01-14",10.5932,10.6532,10.5572,10.5752,1850300.0],["2022-01-18",10.5092,10.7132,10.4552,10.4792,2554700.0],["2022-01-19",10.4972,10.6472,10.4432,10.4612,1940800.0],["2022-01-20",10.4612,10.5692,10.3353,10.3533,1513700.0],["2022-01-21",10.2993,10.4013,10.1733,10.2033,1949000.0],["2022-01-24",10.0413,10.2273,9.6634,9.9574,3358200.0],["2022-01-25",9.8914,10.1913,9.8254,10.1553,2137600.0],["2022-01-26",10.1973,10.5572,10.1973,10.3773,1998900.0],["2022-01-27",10.4492,10.6712,10.3293,10.3713,1614400.0],["2022-01-28",10.3593,10.3593,10.0353,10.1673,1477000.0],["2022-01-31",10.1853,10.7252,10.1613,10.7252,2374900.0],["2022-02-01",10.7732,10.8271,10.6712,10.7492,1205500.0],["2022-02-02",10.7971,10.8211,10.7012,10.7732,1110800.0],["2022-02-03",10.7372,10.7612,10.6712,10.6952,1463200.0],["2022-02-04",10.6952,10.7492,10.6352,10.7192,1050100.0],["2022-02-07",10.7552,10.8931,10.7192,10.8751,1000300.0],["2022-02-08",10.7851,10.8571,10.6892,10.7851,1155300.0],["2022-02-09",10.7372,10.9531,10.7372,10.8271,712600.0],["2022-02-10",10.8331,10.8691,10.6772,10.7132,694700.0],["2022-02-11",10.7252,10.8031,10.5812,10.6352,746600.0],["2022-02-14",10.5992,10.6652,10.5092,10.5692,857700.0],["2022-02-15",10.6412,10.7552,10.6292,10.6892,678500.0],["2022-02-16",10.7192,10.9051,10.7012,10.8691,718500.0],["2022-02-17",10.8151,10.8391,10.7252,10.7492,559300.0],["2022-02-18",10.7492,10.8331,10.7372,10.7612,858400.0],["2022-02-22",10.7492,11.0311,10.6892,10.9351,1986100.0],["2022-02-23",10.9351,10.9471,10.4792,10.6352,2109700.0],["2022-02-24",10.3053,10.5392,10.1433,10.4552,2428700.0],["2022-02-25",10.5032,10.7432,10.5032,10.7192,1163700.0],["2022-02-28",10.6412,10.8151,10.5872,10.7792,1308100.0],["2022-03-01",10.7372,10.8631,10.5872,10.6172,1220000.0],["2022-03-02",10.6832,10.8511,10.5392,10.8151,1174000.0],["2022-03-03",10.8571,10.8871,10.7372,10.7672,926000.0],["2022-03-04",10.6712,10.7252,10.5812,10.7252,967400.0],["2022-03-07",10.6772,10.7072,10.4073,10.4133,1543200.0],["2022-03-08",10.4749,10.549,10.1788,10.4873,1863900.0],["2022-03-09",10.6353,10.6909,10.4318,10.4811,1209800.0],["2022-03-10",10.4194,10.4811,10.3701,10.4503,799800.0],["2022-03-11",10.4873,10.586,10.4132,10.512,841500.0],["2022-03-14",10.549,10.6909,10.4688,10.4996,811500.0],["2022-03-15",10.5181,10.5736,10.3639,10.5058,1045100.0],["2022-03-16",10.586,10.6538,10.4996,10.5613,1407700.0],["2022-03-17",10.5736,10.8389,10.5058,10.8081,1797000.0],["2022-03-18",10.8081,10.9068,10.7525,10.8574,1100900.0],["2022-03-21",10.8883,11.061,10.8883,11.0548,1280500.0],["2022-03-22",11.0918,11.1474,11.0548,11.1103,891700.0],["2022-03-23",11.1227,11.1535,10.9685,11.0116,896300.0],["2022-03-24",11.0425,11.061,10.9808,11.0178,762000.0],["2022-03-25",11.0795,11.2646,11.0487,11.2337,1218400.0],["2022-03-28",11.2214,11.2276,11.0918,11.1535,982900.0],["2022-03-29",11.1844,11.2646,11.1474,11.2399,1283800.0],["2022-03-30",11.2276,11.3016,11.172,11.1905,1203600.0],["2022-03-31",11.1905,11.2831,11.1412,11.1474,844200.0],["2022-04-01",11.2337,11.4805,11.2152,11.4558,2454800.0],["2022-04-04",11.4435,11.4928,11.1597,11.2646,1808300.0],["2022-04-05",11.2461,11.3941,11.2461,11.3263,945000.0],["2022-04-06",11.2954,11.3941,11.2584,11.3078,1080000.0],["2022-04-07",11.3386,11.4126,11.1412,11.1844,1504700.0],["2022-04-08",11.209,11.3263,11.1782,11.3078,817800.0],["2022-04-11",11.3139,11.3941,11.2584,11.3324,874800.0],["2022-04-12",11.3386,11.4126,11.2646,11.2892,847800.0],["2022-04-13",11.3201,11.4743,11.3016,11.4373,778700.0],["2022-04-14",11.4373,11.5483,11.4188,11.4681,787200.0],["2022-04-18",11.4805,11.6285,11.4805,11.5052,821400.0],["2022-04-19",11.5113,11.6285,11.4805,11.5854,725200.0],["2022-04-20",11.6409,11.7272,11.6285,11.6656,633000.0],["2022-04-21",11.6902,11.7766,11.5669,11.5854,785900.0],["2022-04-22",11.4558,11.4867,11.061,11.0795,2119700.0],["2022-04-25",11.0425,11.1227,10.8883,11.1042,1177200.0],["2022-04-26",11.0672,11.0672,10.6662,10.6662,1307100.0],["2022-04-27",10.6847,10.8389,10.66,10.6909,1607000.0],["2022-04-28",10.7217,10.7402,10.3824,10.5983,1988800.0],["2022-04-29",10.5798,10.6353,10.3454,10.3639,1170600.0],["2022-05-02",10.3947,10.4873,10.0616,10.2035,1676700.0],["2022-05-03",10.2652,10.4934,10.2097,10.4441,1395600.0],["2022-05-04",10.4873,10.7094,10.4441,10.6662,1205000.0],["2022-05-05",10.6662,10.6723,10.3145,10.4194,1489500.0],["2022-05-06",10.3947,10.697,10.2529,10.6909,1443300.0],["2022-05-09",10.5798,10.6292,9.9691,10.0123,2352900.0],["2022-05-10",10.1171,10.259,9.7532,9.9321,2964600.0],["2022-05-11",9.9382,10.0123,9.6421,9.7162,2772600.0],["2022-05-12",9.6113,9.6298,9.1424,9.272,3401000.0],["2022-05-13",9.3398,9.5249,9.2535,9.3769,2171300.0],["2022-05-16",9.5489,9.7081,9.4852,9.6253,1955000.0],["2022-05-17",9.7463,9.7463,9.5552,9.5934,1725400.0],["2022-05-18",9.5552,9.5934,9.294,9.3132,1421000.0],["2022-05-19",9.2367,9.294,8.9628,8.9755,2049800.0],["2022-05-20",9.0138,9.0265,8.5424,8.6761,2824700.0],["2022-05-23",8.7398,8.9883,8.6825,8.8927,1910800.0],["2022-05-24",8.8481,8.8864,8.5679,8.708,2364500.0],["2022-05-25",8.7144,9.0201,8.7144,8.8991,1689900.0],["2022-05-26",8.9309,9.1093,8.9309,9.0392,1295400.0],["2022-05-27",9.0902,9.2749,9.0775,9.2622,1614000.0],["2022-05-31",9.2367,9.2367,8.9373,8.9692,1358000.0],["2022-06-01",8.9692,9.0138,8.8609,8.9628,1613700.0],["2022-06-02",8.9819,9.0775,8.9309,9.0711,910100.0],["2022-06-03",9.0329,9.0838,8.9309,8.9628,1059500.0],["2022-06-06",9.0201,9.0456,8.9246,9.001,912000.0],["2022-06-07",8.9819,9.0074,8.9182,8.9564,843400.0],["2022-06-08",8.9692,8.9947,8.8927,8.931,1154300.0],["2022-06-09",8.9182,8.9692,8.708,8.7144,1192900.0],["2022-06-10",8.6124,8.6443,8.3895,8.5169,1754300.0],["2022-06-13",8.3067,8.3194,8.0773,8.2748,4088200.0],["2022-06-14",8.2493,8.415,8.2239,8.3385,2442900.0],["2022-06-15",8.4022,8.4723,8.1602,8.3385,1908600.0],["2022-06-16",8.1602,8.2685,8.0391,8.1665,3317300.0],["2022-06-17",8.1602,8.4022,8.1602,8.3513,1565700.0],["2022-06-21",8.4277,8.6316,8.4086,8.5233,1300300.0],["2022-06-22",8.4659,8.5679,8.4659,8.5169,954600.0],["2022-06-23",8.5424,8.587,8.4404,8.4659,760200.0],["2022-06-24",8.5678,8.7908,8.5487,8.759,938700.0],["2022-06-27",8.7781,8.931,8.759,8.9055,1021200.0],["2022-06-28",8.9819,9.0201,8.587,8.587,1366600.0],["2022-06-29",8.5997,8.6061,8.4532,8.5615,713500.0],["2022-06-30",8.5105,8.6443,8.4596,8.5933,997600.0],["2022-07-01",8.5424,8.9246,8.5424,8.9246,1301600.0],["2022-07-05",8.8927,8.9182,8.6698,8.9055,1108700.0],["2022-07-06",8.9055,8.9628,8.7462,8.8099,572300.0],["2022-07-07",8.8545,8.9692,8.8227,8.9437,651500.0],["2022-07-08",8.9755,9.1157,8.8672,9.0966,690000.0],["2022-07-11",9.0329,9.0711,8.829,8.8418,753200.0],["2022-07-12",8.8227,8.9755,8.7526,8.7717,956100.0],["2022-07-13",8.7398,8.8354,8.6379,8.7781,771300.0],["2022-07-14",8.6507,8.7016,8.5296,8.6889,785500.0],["2022-07-15",8.7462,8.8354,8.6443,8.8035,647800.0],["2022-07-18",8.8991,8.9564,8.8035,8.8736,831400.0],["2022-07-19",8.9883,9.224,8.9564,9.2049,1203700.0],["2022-07-20",9.2367,9.294,9.1475,9.2431,571400.0],["2022-07-21",9.2176,9.3514,9.1666,9.3514,609100.0],["2022-07-22",9.3004,9.4469,9.1921,9.2049,1055100.0],["2022-07-25",9.2367,9.2813,9.0966,9.2431,997700.0],["2022-07-26",9.3068,9.6253,9.3068,9.5234,1903500.0],["2022-07-27",9.5489,9.7527,9.4915,9.74,1033700.0],["2022-07-28",9.8291,9.9629,9.74,9.912,1235900.0],["2022-07-29",10.033,10.2177,9.7527,10.1349,1569800.0],["2022-08-01",10.1285,10.3388,10.0457,10.2751,1015900.0],["2022-08-02",10.2559,10.2751,9.9311,10.0075,1629200.0],["2022-08-03",10.0712,10.1285,9.982,10.033,1122000.0],["2022-08-04",10.0839,10.0903,9.912,9.9247,911900.0],["2022-08-05",9.9374,10.205,9.9374,10.205,1596100.0],["2022-08-08",10.2707,10.297,9.9551,10.0274,1216200.0],["2022-08-09",9.988,10.0274,9.8762,9.9485,817400.0],["2022-08-10",10.0209,10.205,9.988,10.1984,863900.0],["2022-08-11",10.2247,10.2576,10.159,10.1984,934200.0],["2022-08-12",10.2576,10.4614,10.1984,10.3825,857700.0],["2022-08-15",10.3168,10.3759,10.2181,10.2313,857200.0],["2022-08-16",10.3168,10.3365,10.1918,10.2313,1131700.0],["2022-08-17",10.1195,10.2313,9.8959,9.9683,890200.0],["2022-08-18",9.9485,10.0866,9.9288,10.0406,506300.0],["2022-08-19",9.9091,9.9551,9.7513,9.7644,874100.0],["2022-08-22",9.6395,9.6658,9.4751,9.4883,900300.0],["2022-08-23",9.5606,9.7053,9.5211,9.6789,659400.0],["2022-08-24",9.6855,9.7842,9.6132,9.7644,533300.0],["2022-08-25",9.7644,9.7776,9.6132,9.6921,1066800.0],["2022-08-26",9.7053,9.7579,9.5737,9.6198,639700.0],["2022-08-29",9.5343,9.5409,9.4357,9.4685,640300.0],["2022-08-30",9.4685,9.4817,9.2384,9.2515,815400.0],["2022-08-31",9.291,9.3107,9.2252,9.2515,827500.0],["2022-09-01",9.2581,9.2581,8.8439,9.0609,1555000.0],["2022-09-02",8.982,9.0214,8.8176,8.8439,1911100.0],["2022-09-06",8.8439,8.9359,8.7255,8.7978,1011300.0],["2022-09-07",8.7847,8.9162,8.7584,8.8768,564000.0],["2022-09-08",8.8307,9.1069,8.7715,9.074,824500.0],["2022-09-09",9.12,9.2516,9.12,9.2121,562700.0],["2022-09-12",9.2713,9.3239,9.2121,9.2844,664100.0],["2022-09-13",9.1529,9.245,9.0411,9.0872,696700.0],["2022-09-14",9.1135,9.2187,9.1003,9.2055,522000.0],["2022-09-15",9.1858,9.3042,9.1529,9.1858,552200.0],["2022-09-16",9.0872,9.1135,8.9359,8.9885,830900.0],["2022-09-19",8.9096,9.074,8.9096,9.0543,887100.0],["2022-09-20",8.9951,9.0214,8.7913,8.8044,754800.0],["2022-09-21",8.8439,8.9622,8.7716,8.7781,512700.0],["2022-09-22",8.7781,8.7847,8.5546,8.6203,1367200.0],["2022-09-23",8.548,8.5611,8.3178,8.4165,1665400.0],["2022-09-26",8.3573,8.3902,7.7392,7.8247,3029200.0],["2022-09-27",7.9299,8.1272,7.7655,7.9167,1525100.0],["2022-09-28",7.9891,8.1995,7.8576,8.1403,989900.0],["2022-09-29",8.022,8.1009,7.5025,7.5288,1603200.0],["2022-09-30",7.5551,7.8115,7.5551,7.6143,1348500.0],["2022-10-03",7.68,7.7326,7.3381,7.634,1548500.0],["2022-10-04",7.7787,8.3244,7.7195,8.2915,1567200.0],["2022-10-05",8.1403,8.2061,7.9036,8.1469,1036200.0],["2022-10-06",8.0746,8.2455,7.9957,8.0746,684900.0],["2022-10-07",8.0088,8.0483,7.897,7.9431,621400.0],["2022-10-10",7.9891,7.9891,7.6209,7.6209,901300.0],["2022-10-11",7.5946,7.8707,7.4631,7.8444,1355100.0],["2022-10-12",7.8707,8.0285,7.6735,7.9562,982200.0],["2022-10-13",7.8313,8.3507,7.6866,8.3244,1335700.0],["2022-10-14",8.3902,8.4822,8.2258,8.285,842000.0],["2022-10-17",8.4165,8.6072,8.4099,8.5085,951100.0],["2022-10-18",8.7124,9.2187,8.6729,9.0083,1896600.0],["2022-10-19",8.9425,9.0411,8.6532,8.7978,1688800.0],["2022-10-20",8.8505,8.9754,8.7387,8.8044,1046800.0],["2022-10-21",8.7715,8.8044,8.5085,8.7452,1306400.0],["2022-10-24",8.8044,8.9951,8.6926,8.9491,953400.0],["2022-10-25",8.9557,9.4094,8.8833,9.3239,1250200.0],["2022-10-26",9.3568,9.4685,9.2713,9.2779,649200.0],["2022-10-27",9.3305,9.4554,9.2647,9.3042,723000.0],["2022-10-28",9.3502,9.4422,9.3042,9.4422,565400.0],["2022-10-31",9.4422,9.6,9.3568,9.554,1171500.0],["2022-11-01",9.6921,9.7381,9.4817,9.5409,999100.0],["2022-11-02",9.4685,9.6132,9.3239,9.3896,898400.0],["2022-11-03",9.5606,9.9485,9.4422,9.725,1983600.0],["2022-11-04",9.8631,10.0077,9.5737,9.6921,1565000.0],["2022-11-07",9.8039,9.8631,9.6066,9.8105,1627800.0],["2022-11-08",9.8368,9.9157,9.6198,9.6592,1916800.0],["2022-11-09",9.6047,9.7137,9.5366,9.5434,1086200.0],["2022-11-10",9.8295,9.8295,9.4617,9.5775,1456200.0],["2022-11-11",9.557,9.6797,9.4753,9.6047,1325700.0],["2022-11-14",9.5707,9.6797,9.4481,9.5639,1027300.0],["2022-11-15",9.6865,9.8568,9.6524,9.6728,825500.0],["2022-11-16",9.6252,9.6797,9.557,9.5843,590200.0],["2022-11-17",9.5979,9.6524,9.3867,9.6388,1026500.0],["2022-11-18",9.7478,9.8363,9.632,9.7614,582300.0],["2022-11-21",9.7614,9.7614,9.5979,9.6388,657800.0],["2022-11-22",9.6592,9.7818,9.6115,9.775,458600.0],["2022-11-23",9.7069,9.8159,9.7069,9.775,480500.0],["2022-11-25",9.775,9.8772,9.775,9.8295,194100.0],["2022-11-28",9.7682,9.8091,9.5162,9.5639,1022900.0],["2022-11-29",9.5639,9.6184,9.523,9.557,548400.0],["2022-11-30",9.5707,9.6728,9.4821,9.6456,920900.0],["2022-12-01",9.6252,9.6933,9.5639,9.6047,584700.0],["2022-12-02",9.5639,9.6115,9.5025,9.5502,394600.0],["2022-12-05",9.5162,9.5775,9.3391,9.3663,608500.0],["2022-12-06",9.3459,9.4412,9.0802,9.1483,930200.0],["2022-12-07",9.1483,9.2982,9.1279,9.2369,628300.0],["2022-12-08",9.2709,9.3936,9.2505,9.3323,546500.0],["2022-12-09",9.4004,9.414,9.2505,9.2641,414800.0],["2022-12-12",9.2437,9.3527,9.2233,9.3391,731600.0],["2022-12-13",9.5639,9.5639,9.2573,9.3663,754300.0],["2022-12-14",9.3595,9.3936,9.196,9.2164,904300.0],["2022-12-15",9.162,9.196,9.1007,9.1415,561000.0],["2022-12-16",9.0734,9.1075,8.9576,9.0189,725900.0],["2022-12-19",9.0189,9.0802,8.8077,8.8827,860800.0],["2022-12-20",8.8214,8.9167,8.7737,8.8827,658100.0],["2022-12-21",8.9508,9.1211,8.9235,9.0121,576900.0],["2022-12-22",8.9372,8.978,8.8554,8.9576,521900.0],["2022-12-23",8.9576,9.0666,8.9372,8.9917,569400.0],["2022-12-27",8.9712,8.9917,8.8827,8.9099,797100.0],["2022-12-28",8.869,8.9712,8.8554,8.9031,722800.0],["2022-12-29",8.9576,9.0938,8.9372,9.0598,511800.0],["2022-12-30",9.0257,9.1892,8.9644,9.0053,591600.0],["2023-01-03",9.0666,9.196,8.9985,9.0598,530500.0],["2023-01-04",9.1279,9.2846,9.0938,9.2846,941100.0],["2023-01-05",9.2437,9.2914,9.1415,9.1756,603700.0],["2023-01-06",9.2301,9.2846,9.1824,9.2301,648300.0],["2023-01-09",9.2982,9.3936,9.1892,9.1892,903100.0],["2023-01-10",9.196,9.2505,9.0257,9.0734,1171100.0],["2023-01-11",9.1211,9.2369,9.0938,9.196,2351200.0],["2023-01-12",9.2505,9.3459,9.1688,9.3254,1523500.0],["2023-01-13",9.2096,9.3936,9.2028,9.2982,1025300.0],["2023-01-17",9.3254,9.4821,9.305,9.4617,653900.0],["2023-01-18",9.4957,9.6388,9.4617,9.5025,737900.0],["2023-01-19",9.4549,9.4889,9.2982,9.305,771400.0],["2023-01-20",9.3323,9.4753,9.2914,9.4685,625100.0],["2023-01-23",9.4957,9.7342,9.4753,9.7137,828100.0],["2023-01-24",9.741,9.8091,9.6184,9.6456,793600.0],["2023-01-25",9.5707,9.6184,9.5502,9.5775,608400.0],["2023-01-26",9.6524,9.7546,9.6388,9.7273,582500.0],["2023-01-27",9.7682,9.9249,9.7478,9.884,601800.0],["2023-01-30",9.8227,9.9385,9.6252,9.6388,868400.0],["2023-01-31",9.6797,9.7205,9.632,9.6797,502600.0],["2023-02-01",9.6592,9.8976,9.6592,9.8568,707300.0],["2023-02-02",9.9113,10.2314,9.9044,10.1633,1059300.0],["2023-02-03",10.1156,10.1905,9.993,10.0543,929900.0],["2023-02-06",9.9589,10.0134,9.8159,9.993,689200.0],["2023-02-07",9.9726,10.0543,9.8976,10.0134,665300.0],["2023-02-08",9.9794,10.0679,9.8431,9.8568,716400.0],["2023-02-09",9.8772,9.9794,9.6797,9.7205,580500.0],["2023-02-10",9.6865,9.8227,9.6047,9.7001,872900.0],["2023-02-13",9.7069,9.85,9.6388,9.8295,799600.0],["2023-02-14",10.0339,10.5516,9.9658,10.354,2246200.0],["2023-02-15",10.32,10.3608,10.1429,10.2723,1178500.0],["2023-02-16",10.2178,10.4222,10.1701,10.2723,1080500.0],["2023-02-17",10.5516,11.0897,10.5516,11.0625,2105900.0],["2023-02-21",10.9875,11.0761,10.5924,10.6197,2051800.0],["2023-02-22",10.6538,10.7696,10.4222,10.6469,2035200.0],["2023-02-23",10.7014,10.7968,10.6061,10.7355,935200.0],["2023-02-24",10.7355,10.8309,10.6606,10.8036,1093400.0],["2023-02-27",10.8513,11.042,10.8445,10.9058,1293700.0],["2023-02-28",10.933,10.9875,10.7083,10.7287,1438200.0],["2023-03-01",10.7497,10.848,10.6304,10.6795,1182300.0],["2023-03-02",10.6093,10.7568,10.5742,10.7568,794900.0],["2023-03-03",10.7919,10.7919,10.7076,10.7146,787100.0],["2023-03-06",10.7146,10.9604,10.7006,10.8621,865000.0],["2023-03-07",10.848,10.9042,10.7006,10.7638,930100.0],["2023-03-08",10.7849,10.8059,10.6374,10.7217,697900.0],["2023-03-09",10.7497,10.7497,9.6544,9.7106,3710700.0],["2023-03-10",9.5491,9.5772,8.5661,8.6293,7780600.0],["2023-03-13",7.8218,8.4467,7.6814,8.1167,8905900.0],["2023-03-14",8.7557,8.7838,8.1589,8.3906,4587200.0],["2023-03-15",8.1799,8.4678,8.0184,8.1167,3647300.0],["2023-03-16",8.0325,8.5942,7.9272,8.4608,2371000.0],["2023-03-17",8.3555,8.4678,8.1659,8.3555,2668800.0],["2023-03-20",8.4538,8.6012,8.3063,8.3203,1982600.0],["2023-03-21",8.5521,8.7838,8.5099,8.6995,1874900.0],["2023-03-22",8.7206,8.8118,8.538,8.538,2020300.0],["2023-03-23",8.5661,8.7276,8.5099,8.5521,1398400.0],["2023-03-24",8.4538,8.7838,8.3414,8.7487,1318600.0],["2023-03-27",8.9874,9.0857,8.8329,9.0365,1210500.0],["2023-03-28",9.0155,9.191,8.9874,9.1138,1613300.0],["2023-03-29",9.177,9.205,9.0646,9.1559,1160600.0],["2023-03-30",9.177,9.2402,9.0506,9.1208,870400.0],["2023-03-31",9.1559,9.2121,8.9804,9.0506,1792000.0],["2023-04-03",9.0716,9.3244,9.0084,9.1208,1097000.0],["2023-04-04",9.1489,9.1699,8.7697,8.9382,1166800.0],["2023-04-05",8.847,8.9523,8.7065,8.7697,1222200.0],["2023-04-06",9.0436,9.0436,8.7276,8.7697,4035000.0],["2023-04-10",8.7767,8.9312,8.4678,8.6925,1978100.0],["2023-04-11",8.6363,8.8118,8.6293,8.7276,1177300.0],["2023-04-12",8.7908,8.8329,8.6925,8.7416,1524300.0],["2023-04-13",8.7627,8.9944,8.6644,8.9312,5864200.0],["2023-04-14",8.9312,9.0084,8.7135,8.861,1819100.0],["2023-04-17",8.861,9.1559,8.847,9.1419,1225900.0],["2023-04-18",9.0857,9.1067,8.854,9.0576,1620900.0],["2023-04-19",8.9874,9.2542,8.9593,9.184,1036600.0],["2023-04-20",9.1067,9.2331,8.8118,9.0014,4484500.0],["2023-04-21",8.9874,9.1348,8.8891,9.1208,1616600.0],["2023-04-24",9.1138,9.1559,8.9453,9.1208,1112000.0],["2023-04-25",9.0436,9.177,9.0084,9.1208,1535300.0],["2023-04-26",9.1278,9.177,9.0014,9.1138,1549100.0],["2023-04-27",9.1348,9.2963,8.9593,9.2542,1746800.0],["2023-04-28",9.2472,9.3665,9.2261,9.2963,626400.0],["2023-05-01",9.2963,9.3806,9.1629,9.2682,1319900.0],["2023-05-02",9.3033,9.3665,8.875,9.1629,4170900.0],["2023-05-03",9.191,9.2823,9.0084,9.0646,1599900.0],["2023-05-04",8.9944,9.0787,8.7065,8.8048,2830500.0],["2023-05-05",9.0225,9.3033,8.9172,9.198,1572200.0],["2023-05-08",9.3104,9.6544,9.2823,9.5561,1787100.0],["2023-05-09",9.528,9.5421,9.3244,9.3455,1122700.0],["2023-05-10",9.4508,9.6333,9.3876,9.5421,1191900.0],["2023-05-11",9.528,9.5912,9.3876,9.535,1078100.0],["2023-05-12",9.5982,9.6404,9.3385,9.3665,1523700.0],["2023-05-15",9.6067,9.7159,9.4684,9.6868,1479800.0],["2023-05-16",9.6649,9.6868,9.5194,9.5266,876600.0],["2023-05-17",9.6067,9.745,9.5412,9.745,1040200.0],["2023-05-18",9.7159,9.825,9.5776,9.7959,979700.0],["2023-05-19",9.8614,10.2035,9.825,10.138,2024400.0],["2023-05-22",10.1162,10.1162,9.8614,10.0143,1180700.0],["2023-05-23",10.0725,10.2399,9.9706,9.9852,1350800.0],["2023-05-24",9.9342,10.1598,9.8178,10.138,1739000.0],["2023-05-25",10.1671,10.3199,10.0725,10.269,1265600.0],["2023-05-26",10.3126,10.5528,10.269,10.5091,961700.0],["2023-05-30",10.6038,10.7639,10.5528,10.7493,1293600.0],["2023-05-31",10.6765,10.7275,10.4728,10.5237,1177300.0],["2023-06-01",10.5383,10.6474,10.4218,10.6256,855500.0],["2023-06-02",10.6765,10.8003,10.6402,10.6984,1194200.0],["2023-06-05",10.7057,10.793,10.5819,10.7493,696500.0],["2023-06-06",10.7348,10.873,10.7129,10.8221,587000.0],["2023-06-07",10.8658,11.0841,10.8439,10.9604,831100.0],["2023-06-08",10.9167,11.0259,10.8876,10.9749,748800.0],["2023-06-09",10.9385,11.0113,10.7712,10.793,793300.0],["2023-06-12",10.793,10.9822,10.7712,10.8658,791200.0],["2023-06-13",10.9022,10.9822,10.8075,10.9313,815100.0],["2023-06-14",10.9167,10.9677,10.6911,10.7857,1044000.0],["2023-06-15",10.7712,10.9167,10.6838,10.8439,736900.0],["2023-06-16",10.8658,10.9022,10.7348,10.7493,757900.0],["2023-06-20",10.7348,10.8148,10.5674,10.5965,846500.0],["2023-06-21",10.5965,10.5965,10.5092,10.5164,807900.0],["2023-06-22",10.48,10.48,10.2472,10.3127,1412500.0],["2023-06-23",10.2471,10.3418,10.2253,10.269,984400.0],["2023-06-26",10.2981,10.349,10.269,10.2763,610000.0],["2023-06-27",10.3054,10.4509,10.269,10.4218,537000.0],["2023-06-28",10.4509,10.5965,10.4073,10.5819,572000.0],["2023-06-29",10.611,10.7712,10.5674,10.7712,617300.0],["2023-06-30",10.8803,10.9531,10.7566,10.7712,900300.0],["2023-07-03",10.7712,10.8658,10.6765,10.8148,454800.0],["2023-07-05",10.8075,10.9385,10.7275,10.8585,810500.0],["2023-07-06",10.7712,10.8512,10.6402,10.8439,538000.0],["2023-07-07",10.8148,11.055,10.8148,10.9604,891100.0],["2023-07-10",11.0623,11.186,11.0186,11.135,874300.0],["2023-07-11",11.1933,11.3898,11.1496,11.317,998400.0],["2023-07-12",11.4407,11.5353,11.4116,11.448,900900.0],["2023-07-13",11.4625,11.6227,11.4625,11.6081,972000.0],["2023-07-14",11.6372,11.7245,11.5935,11.659,894000.0],["2023-07-17",11.6809,11.8192,11.6445,11.7828,947400.0],["2023-07-18",11.8483,11.972,11.659,11.79,1354900.0],["2023-07-19",11.8119,12.0884,11.8119,11.9938,1106400.0],["2023-07-20",11.9938,12.0084,11.7173,11.8483,893800.0],["2023-07-21",11.9138,11.972,11.8264,11.8992,726800.0],["2023-07-24",11.8992,12.052,11.8992,12.0302,638700.0],["2023-07-25",12.052,12.1394,11.972,11.9865,624000.0],["2023-07-26",12.0011,12.1758,11.8555,12.0375,1062800.0],["2023-07-27",12.0884,12.0884,11.8847,11.8992,537200.0],["2023-07-28",11.9865,12.0957,11.9283,12.0739,469200.0],["2023-07-31",12.1321,12.314,12.1321,12.2049,961500.0],["2023-08-01",12.2049,12.3795,12.2049,12.3504,1026000.0],["2023-08-02",12.2413,12.4232,12.1976,12.365,1032300.0],["2023-08-03",12.3359,12.4523,12.2485,12.4305,1191400.0],["2023-08-04",12.7798,13.0709,12.627,12.9181,1758500.0],["2023-08-07",12.8672,13.1364,12.8235,13.1146,1606300.0],["2023-08-08",12.103,12.576,11.972,12.4305,5282900.0],["2023-08-09",12.445,12.5833,12.365,12.4232,1640900.0],["2023-08-10",12.5178,12.5324,12.4087,12.4669,1090600.0],["2023-08-11",12.5251,12.5324,12.4087,12.4814,636600.0],["2023-08-14",12.5033,12.5542,12.365,12.4669,1210600.0],["2023-08-15",12.4087,12.5251,12.314,12.3577,1273900.0],["2023-08-16",12.3577,12.445,12.3286,12.3723,955500.0],["2023-08-17",12.3873,12.4172,12.0802,12.23,1492300.0],["2023-08-18",12.0802,12.3348,12.0727,12.2899,897000.0],["2023-08-21",12.2899,12.4472,12.1775,12.4022,969600.0],["2023-08-22",12.4322,12.4322,12.0652,12.0952,945800.0],["2023-08-23",12.1176,12.3947,12.1176,12.2599,1047700.0],["2023-08-24",12.245,12.3947,12.215,12.2225,784100.0],["2023-08-25",12.3198,12.4397,12.2,12.3049,1227900.0],["2023-08-28",12.3348,12.5146,12.2,12.2375,1176900.0],["2023-08-29",12.245,12.2524,12.1176,12.23,932200.0],["2023-08-30",12.4547,12.5969,12.3573,12.3872,1466000.0],["2023-08-31",12.4022,12.4771,12.3049,12.3198,1049800.0],["2023-09-01",12.3648,12.4247,12.2524,12.2599,692000.0],["2023-09-05",12.2599,12.2974,12.0203,12.0278,897900.0],["2023-09-06",11.9978,12.0727,11.8106,11.8555,940400.0],["2023-09-07",11.833,11.9379,11.7806,11.878,724900.0],["2023-09-08",11.8705,11.9978,11.8705,11.9604,577800.0],["2023-09-11",12.0353,12.1551,11.9604,12.1476,788300.0],["2023-09-12",12.1176,12.1251,12.0128,12.0502,833300.0],["2023-09-13",12.0952,12.245,12.0652,12.185,620800.0],["2023-09-14",12.245,12.2899,12.185,12.1925,608900.0],["2023-09-15",12.1925,12.3723,12.1476,12.3573,630300.0],["2023-09-18",12.3573,12.4022,12.3049,12.3348,538100.0],["2023-09-19",12.3423,12.4397,12.2974,12.3872,428200.0],["2023-09-20",12.4322,12.552,12.4172,12.4322,532200.0],["2023-09-21",12.3798,12.4172,12.1551,12.1626,707300.0],["2023-09-22",12.2,12.3947,12.1775,12.3049,647700.0],["2023-09-25",12.2749,12.4921,12.2599,12.3798,705000.0],["2023-09-26",12.3573,12.3947,12.0652,12.0952,834300.0],["2023-09-27",12.1476,12.3573,12.1326,12.2375,708900.0],["2023-09-28",12.2,12.4547,12.2,12.3947,512700.0],["2023-09-29",12.4397,12.552,12.2899,12.2974,823100.0],["2023-10-02",12.3573,12.3573,11.9978,12.0502,998000.0],["2023-10-03",11.9828,12.0652,11.7731,11.8031,1265400.0],["2023-10-04",11.8256,11.9079,11.5709,11.8031,1475500.0],["2023-10-05",11.7432,11.833,11.6458,11.7581,960400.0],["2023-10-06",11.6683,11.9828,11.6533,11.893,798000.0],["2023-10-09",11.8106,12.0877,11.8106,12.0727,513800.0],["2023-10-10",12.0727,12.2824,12.0577,12.1775,506900.0],["2023-10-11",12.2075,12.2899,12.0877,12.1775,537500.0],["2023-10-12",12.2,12.2899,12.0203,12.1701,822000.0],["2023-10-13",12.215,12.2749,11.9903,12.0952,585900.0],["2023-10-16",12.1775,12.4097,12.1551,12.2899,507100.0],["2023-10-17",12.245,12.3049,12.1326,12.185,515100.0],["2023-10-18",12.1401,12.1925,11.9154,11.9304,967300.0],["2023-10-19",11.9304,12.0502,11.8181,11.8705,805200.0],["2023-10-20",11.833,11.878,11.6233,11.7282,1163200.0],["2023-10-23",11.6833,11.7207,11.3762,11.4062,1465900.0],["2023-10-24",11.526,11.8106,11.4586,11.6159,937100.0],["2023-10-25",11.5634,11.6683,11.3313,11.3762,786000.0],["2023-10-26",11.3837,11.5484,11.3313,11.4586,694500.0],["2023-10-27",11.4511,11.481,11.2489,11.3013,786000.0],["2023-10-30",11.4361,11.5559,11.3163,11.4136,747900.0],["2023-10-31",11.5559,11.6758,11.496,11.5335,947600.0],["2023-11-01",11.6233,11.8705,11.5859,11.863,969200.0],["2023-11-02",11.9828,12.1701,11.9678,12.0577,1115600.0],["2023-11-03",12.1701,12.2375,11.7656,11.8855,1466700.0],["2023-11-06",11.9529,11.9978,11.7806,11.9753,989100.0],["2023-11-07",12.0577,12.0652,11.7282,11.8181,1221800.0],["2023-11-08",11.8181,11.9529,11.7731,11.9154,624900.0],["2023-11-09",11.9753,12.0502,11.833,11.8405,1398000.0],["2023-11-10",11.9379,12.0203,11.863,12.0053,1080700.0],["2023-11-13",12.0203,12.0577,11.8705,12.0128,2710900.0],["2023-11-14",12.0514,12.283,11.9047,12.1749,1561200.0],["2023-11-15",12.1518,12.2984,11.9665,12.2521,1475000.0],["2023-11-16",12.2753,12.283,12.0359,12.0359,692100.0],["2023-11-17",12.0514,12.1517,12.0514,12.0823,715500.0],["2023-11-20",12.1363,12.1826,12.0823,12.1131,1060800.0],["2023-11-21",12.0359,12.09,11.8893,11.897,850500.0],["2023-11-22",12.0128,12.0668,11.9201,12.0051,1048400.0],["2023-11-24",12.0437,12.1595,12.0128,12.0823,648200.0],["2023-11-27",12.0437,12.0823,12.0128,12.0437,857300.0],["2023-11-28",12.1209,12.1209,11.9665,12.0437,761500.0],["2023-11-29",12.0514,12.1209,11.9973,12.0051,579900.0],["2023-11-30",12.0359,12.09,11.7735,11.9279,5695700.0],["2023-12-01",11.8893,11.9433,11.7503,11.8893,1255400.0],["2023-12-04",11.8584,11.9279,11.8275,11.8893,923000.0],["2023-12-05",11.8738,11.8893,11.6885,11.7503,1224600.0],["2023-12-06",11.8429,11.897,11.7117,11.758,1042500.0],["2023-12-07",11.7503,11.8275,11.7194,11.8275,778300.0],["2023-12-08",11.7966,11.9665,11.7657,11.9356,566800.0],["2023-12-11",11.9356,11.9665,11.8584,11.9047,789500.0],["2023-12-12",11.9124,12.0128,11.8815,11.9587,1202400.0],["2023-12-13",11.9665,12.0977,11.8275,12.0591,978500.0],["2023-12-14",12.1672,12.4837,12.1054,12.2984,1711700.0],["2023-12-15",12.2984,12.3139,12.1131,12.2212,1109800.0],["2023-12-18",12.229,12.4606,12.2212,12.3988,1145000.0],["2023-12-19",12.4297,12.53,12.3602,12.5223,979500.0],["2023-12-20",12.5069,12.6613,12.5069,12.5069,1417100.0],["2023-12-21",12.5686,12.5918,12.4683,12.5455,579600.0],["2023-12-22",12.6072,12.7462,12.5995,12.669,1080100.0],["2023-12-26",12.7076,12.8852,12.6922,12.862,929700.0],["2023-12-27",12.9238,13.1168,12.8157,13.0705,1065000.0],["2023-12-28",13.0705,13.194,13.0164,13.0473,991500.0],["2023-12-29",12.9933,13.0627,12.8543,12.8697,807800.0],["2024-01-02",12.8543,12.9238,12.7462,12.9161,608700.0],["2024-01-03",12.8697,12.9161,12.7694,12.8697,574700.0],["2024-01-04",12.8697,13.3021,12.8697,13.2094,946600.0],["2024-01-05",13.2017,13.3638,13.1785,13.2944,924200.0],["2024-01-08",13.3407,13.5105,13.2789,13.4565,1104300.0],["2024-01-09",13.3947,13.5182,13.3638,13.4333,710000.0],["2024-01-10",13.3947,13.526,13.3947,13.4719,836300.0],["2024-01-11",13.5028,13.5028,13.1322,13.4951,893100.0],["2024-01-12",13.526,13.6263,13.5028,13.5723,622900.0],["2024-01-16",13.3407,13.4256,13.0164,13.0859,1652500.0],["2024-01-17",12.9855,13.0859,12.9083,13.0627,654100.0],["2024-01-18",13.0859,13.1477,12.9469,13.0705,669000.0],["2024-01-19",13.1322,13.1631,13.0164,13.1091,553100.0],["2024-01-22",13.1245,13.387,13.1245,13.3561,834100.0],["2024-01-23",13.3252,13.4256,13.2635,13.4102,565800.0],["2024-01-24",13.4796,13.4796,13.248,13.2558,697500.0],["2024-01-25",13.3407,13.3947,13.3021,13.387,495600.0],["2024-01-26",13.3947,13.5877,13.3947,13.5568,919500.0],["2024-01-29",13.58,13.6263,13.4951,13.6186,583900.0],["2024-01-30",13.6263,13.7653,13.6186,13.7421,575900.0],["2024-01-31",13.7035,13.8348,13.333,13.3638,1014500.0],["2024-02-01",13.4102,13.4565,12.9083,13.2712,960600.0],["2024-02-02",13.2017,13.4179,13.1785,13.3407,551400.0],["2024-02-05",13.2789,13.3484,13.1477,13.3021,599300.0],["2024-02-06",13.2789,13.3175,13.1477,13.1863,575600.0],["2024-02-07",13.1477,13.2403,13.1013,13.194,563700.0],["2024-02-08",13.2094,13.2789,13.1168,13.2558,471300.0],["2024-02-09",13.2558,13.3638,13.2172,13.3484,547800.0],["2024-02-12",13.3561,13.58,13.3098,13.526,586500.0],["2024-02-13",13.4024,13.5954,13.3098,13.4719,839400.0],["2024-02-14",13.5646,13.6804,13.4719,13.5337,1161700.0],["2024-02-15",13.5877,13.7962,13.5877,13.6958,1216900.0],["2024-02-16",13.8965,14.3984,13.8734,14.3598,2305400.0],["2024-02-20",14.2671,14.3675,14.1822,14.2594,1493700.0],["2024-02-21",14.2594,14.3443,14.1668,14.244,1186200.0],["2024-02-22",14.3598,14.4678,14.298,14.4524,929800.0],["2024-02-23",14.5064,14.5759,14.3675,14.3829,994900.0],["2024-02-26",14.4292,14.5605,14.3984,14.491,1119600.0],["2024-02-27",14.4593,14.5306,14.3008,14.4197,1591200.0],["2024-02-28",14.388,14.4038,14.1107,14.1899,956800.0],["2024-02-29",14.1899,14.3405,14.1186,14.3088,994100.0],["2024-03-01",14.2929,14.3484,14.1899,14.2929,708300.0],["2024-03-04",14.3246,14.5148,14.3167,14.4118,900100.0],["2024-03-05",14.3642,14.4593,14.3088,14.388,823500.0],["2024-03-06",14.4831,14.8,14.4831,14.5782,1529200.0],["2024-03-07",14.6653,14.697,14.2058,14.3801,4367300.0],["2024-03-08",14.388,14.5068,14.3167,14.3484,914900.0],["2024-03-11",14.3405,14.4752,14.2771,14.3801,864100.0],["2024-03-12",14.4435,14.491,14.3405,14.4435,549400.0],["2024-03-13",14.4672,14.5623,14.4355,14.4593,613100.0],["2024-03-14",14.388,14.4197,14.2216,14.2612,691700.0],["2024-03-15",14.2612,14.4038,14.182,14.3167,1191100.0],["2024-03-18",14.3563,14.4118,14.2692,14.285,714300.0],["2024-03-19",14.3246,14.3563,14.2295,14.3088,592800.0],["2024-03-20",14.3008,14.5227,14.2454,14.5148,842500.0],["2024-03-21",14.5702,14.7604,14.5702,14.6891,931100.0],["2024-03-22",14.7208,14.7208,14.4435,14.4989,699500.0],["2024-03-25",14.5385,14.6812,14.4514,14.4593,2352200.0],["2024-03-26",14.4989,14.5861,14.4197,14.4355,934700.0],["2024-03-27",14.5306,14.5702,14.4435,14.5544,985600.0],["2024-03-28",14.5465,14.6653,14.5385,14.6178,726000.0],["2024-04-01",14.6495,14.697,14.4276,14.4276,838800.0],["2024-04-02",14.4197,14.5227,14.3325,14.4989,689400.0],["2024-04-03",14.5227,14.6178,14.4752,14.5227,647200.0],["2024-04-04",14.6178,14.6415,14.3959,14.3959,702100.0],["2024-04-05",14.4118,14.6019,14.3801,14.5861,676000.0],["2024-04-08",14.6178,14.6415,14.5068,14.5782,682800.0],["2024-04-09",14.6098,14.6574,14.5148,14.5861,580500.0],["2024-04-10",14.4672,14.6019,14.4435,14.5227,738900.0],["2024-04-11",14.5623,14.6098,14.4672,14.5861,730700.0],["2024-04-12",14.5306,14.6178,14.3405,14.3959,569500.0],["2024-04-15",14.5385,14.5861,14.1582,14.2295,745400.0],["2024-04-16",14.2533,14.3484,14.1345,14.2533,1225100.0],["2024-04-17",14.3484,14.4752,14.3088,14.388,726500.0],["2024-04-18",14.4197,14.5227,14.3405,14.4593,590000.0],["2024-04-19",14.4514,14.6574,14.4514,14.6257,662300.0],["2024-04-22",14.6732,14.8634,14.6336,14.8079,830600.0],["2024-04-23",14.8079,14.9981,14.7841,14.9347,897700.0],["2024-04-24",14.9109,15.0773,14.9109,15.0218,620700.0],["2024-04-25",14.9347,15.0535,14.8555,15.0139,549200.0],["2024-04-26",14.9981,15.2595,14.9664,15.109,829900.0],["2024-04-29",15.1724,15.2595,15.1724,15.2278,755500.0],["2024-04-30",15.2199,15.2437,15.0852,15.1486,658600.0],["2024-05-01",15.1803,15.3942,15.1644,15.2912,800200.0],["2024-05-02",15.3704,15.3784,15.2041,15.2912,1016200.0],["2024-05-03",15.3863,15.6081,15.2199,15.3942,1369500.0],["2024-05-06",15.521,15.6953,15.4814,15.5923,1663600.0],["2024-05-07",15.6794,15.7587,15.6557,15.6557,966000.0],["2024-05-08",15.6477,15.7587,15.5685,15.6081,1040600.0],["2024-05-09",15.6161,15.8458,15.6161,15.7349,1237400.0],["2024-05-10",15.8458,15.8537,15.6636,15.7666,1540600.0],["2024-05-13",15.8072,15.8153,15.4662,15.4987,1646100.0],["2024-05-14",15.5311,15.7666,15.4743,15.6773,1044600.0],["2024-05-15",15.726,15.7666,15.4824,15.4987,1167300.0],["2024-05-16",15.5311,15.6286,15.4581,15.4824,811200.0],["2024-05-17",15.5311,15.7991,15.4987,15.7179,1689300.0],["2024-05-20",15.7179,15.8315,15.7016,15.7909,1028800.0],["2024-05-21",15.8315,16.0183,15.7585,15.9452,1238100.0],["2024-05-22",15.9452,15.9533,15.6367,15.6692,861700.0],["2024-05-23",15.7341,15.7341,15.45,15.4581,889600.0],["2024-05-24",15.5555,15.7828,15.523,15.7585,788500.0],["2024-05-28",15.7666,15.8803,15.6692,15.7585,764200.0],["2024-05-29",15.6529,15.7828,15.6286,15.7179,640800.0],["2024-05-30",15.7503,15.8884,15.7098,15.864,592800.0],["2024-05-31",15.8803,16.0751,15.8478,16.0264,819500.0],["2024-06-03",16.0751,16.1157,15.9777,16.1157,895500.0],["2024-06-04",16.0751,16.1319,15.9533,15.9777,640300.0],["2024-06-05",15.9939,16.0751,15.8397,16.067,750200.0],["2024-06-06",16.067,16.1157,15.9939,16.0507,546000.0],["2024-06-07",16.0183,16.1563,15.9777,16.067,653700.0],["2024-06-10",16.0183,16.1806,15.9939,16.1238,635900.0],["2024-06-11",16.0751,16.0995,16.0183,16.0264,423800.0],["2024-06-12",16.1482,16.2212,16.0751,16.1238,811100.0],["2024-06-13",16.1401,16.1644,15.9046,15.9127,766100.0],["2024-06-14",15.8965,15.9696,15.8072,15.8884,604400.0],["2024-06-17",15.7991,15.9208,15.7098,15.8965,665600.0],["2024-06-18",15.9127,15.9452,15.864,15.8884,452300.0],["2024-06-20",15.9127,16.1238,15.9127,16.0751,767800.0],["2024-06-21",16.1076,16.1157,16.002,16.0913,817700.0],["2024-06-24",16.14,16.4161,16.1076,16.3917,1206200.0],["2024-06-25",16.3999,16.4648,16.2537,16.27,881100.0],["2024-06-26",16.27,16.4161,16.2456,16.3593,675600.0],["2024-06-27",16.4323,16.5622,16.3917,16.4648,922300.0],["2024-06-28",16.5785,16.7002,16.5135,16.6028,851300.0],["2024-07-01",16.6759,16.7977,16.5947,16.7002,852400.0],["2024-07-02",16.7084,16.9925,16.6515,16.96,892400.0],["2024-07-03",16.9682,17.2036,16.9682,17.1955,694800.0],["2024-07-05",17.2442,17.3579,17.1874,17.228,1012600.0],["2024-07-08",17.2117,17.2117,16.9519,17.0088,1329200.0],["2024-07-09",16.9682,16.9763,16.5703,16.6434,1466300.0],["2024-07-10",16.7246,17.1062,16.6921,17.0981,983800.0],["2024-07-11",17.1549,17.1711,17.025,17.1387,650900.0],["2024-07-12",17.2117,17.3335,17.1711,17.228,750500.0],["2024-07-15",17.2848,17.3985,17.1955,17.3579,765900.0],["2024-07-16",17.3741,17.504,17.3416,17.3985,762800.0],["2024-07-17",17.3741,17.5446,17.3092,17.3092,732900.0],["2024-07-18",17.3579,17.4472,17.1062,17.2036,830900.0],["2024-07-19",17.2361,17.3173,17.1062,17.1955,651800.0],["2024-07-22",17.3254,17.4796,17.2523,17.4228,930800.0],["2024-07-23",17.4228,17.5121,17.2686,17.2929,896000.0],["2024-07-24",17.2117,17.2686,16.9682,17.0412,937100.0],["2024-07-25",17.0899,17.2929,16.9763,17.1549,747900.0],["2024-07-26",17.2523,17.4147,17.2198,17.3985,652800.0],["2024-07-29",17.4228,17.4796,17.2686,17.301,688700.0],["2024-07-30",17.3985,17.6095,17.3497,17.5933,1108000.0],["2024-07-31",17.6583,17.6826,17.4878,17.504,850700.0],["2024-08-01",17.5933,17.6745,17.2929,17.301,843200.0],["2024-08-02",16.822,16.822,14.6624,15.2713,7429000.0],["2024-08-05",14.0048,14.6624,13.7613,14.3783,3911300.0],["2024-08-06",14.7517,15.0684,14.5894,14.971,1995700.0],["2024-08-07",15.2632,15.3688,14.6949,14.703,1779600.0],["2024-08-08",14.9547,15.0359,14.8167,14.971,1222000.0],["2024-08-09",15.182,15.2632,14.9791,15.1414,1473900.0],["2024-08-12",15.2551,15.3688,15.0684,15.0846,1773900.0],["2024-08-13",15.1013,15.2263,14.8596,14.9346,1693100.0],["2024-08-14",15.0679,15.2513,15.0013,15.2263,948800.0],["2024-08-15",15.4096,15.643,15.3513,15.5013,1388700.0],["2024-08-16",15.4513,15.5847,15.3263,15.3346,887100.0],["2024-08-19",15.418,15.543,15.4013,15.5263,948600.0],["2024-08-20",15.5013,15.5597,15.193,15.2263,1588100.0],["2024-08-21",15.293,15.4096,15.1263,15.243,1237600.0],["2024-08-22",15.2846,15.4346,15.2263,15.2346,625000.0],["2024-08-23",15.3263,15.4763,15.2513,15.3846,828400.0],["2024-08-26",15.5263,15.5763,15.3096,15.4013,816500.0],["2024-08-27",15.318,15.6847,15.3013,15.6013,913700.0],["2024-08-28",15.6013,15.793,15.5513,15.6097,608900.0],["2024-08-29",15.7263,15.9014,15.718,15.743,729600.0],["2024-08-30",15.843,15.9764,15.793,15.9764,714500.0],["2024-09-03",15.9097,16.0847,15.8097,15.868,858700.0],["2024-09-04",15.9014,15.9847,15.6847,15.743,683600.0],["2024-09-05",15.793,15.893,15.7263,15.8013,547900.0],["2024-09-06",15.8263,15.8513,15.368,15.4596,708300.0],["2024-09-09",15.6097,15.6513,15.5013,15.5013,549600.0],["2024-09-10",15.543,15.5847,15.343,15.4846,479500.0],["2024-09-11",15.4846,15.6347,15.293,15.6013,563200.0],["2024-09-12",15.668,15.9014,15.5513,15.8763,713700.0],["2024-09-13",16.0014,16.193,15.9847,16.1514,708800.0],["2024-09-16",16.2514,16.3264,16.1347,16.3181,635400.0],["2024-09-17",16.3597,16.4514,16.2347,16.243,586300.0],["2024-09-18",16.3097,16.3931,16.1347,16.218,724100.0],["2024-09-19",16.4681,16.5014,16.2847,16.3097,561700.0],["2024-09-20",16.2931,16.3431,16.1847,16.3181,731400.0],["2024-09-23",16.3931,16.4931,16.3597,16.3764,436300.0],["2024-09-24",16.3764,16.5347,16.3597,16.4931,555700.0],["2024-09-25",16.5264,16.5514,16.268,16.2847,628000.0],["2024-09-26",16.3764,16.3764,16.268,16.3097,570600.0],["2024-09-27",16.3431,16.5181,16.3431,16.4597,462300.0],["2024-09-30",16.3931,16.4847,16.3681,16.3681,501700.0],["2024-10-01",16.3847,16.4597,16.2264,16.293,610700.0],["2024-10-02",16.2847,16.4097,16.1764,16.293,531800.0],["2024-10-03",16.2847,16.5097,16.2847,16.4514,482500.0],["2024-10-04",16.5931,16.7431,16.5514,16.7014,706700.0],["2024-10-07",16.7014,16.8014,16.6097,16.6764,433600.0],["2024-10-08",16.7097,16.8598,16.6264,16.8098,433000.0],["2024-10-09",16.8348,16.9514,16.7431,16.7598,489000.0],["2024-10-10",16.7431,16.7514,16.2347,16.4514,1348400.0],["2024-10-11",16.5014,16.5597,16.2597,16.3597,921300.0],["2024-10-14",16.4097,16.5264,16.3347,16.5014,409700.0],["2024-10-15",16.5431,16.6681,16.5347,16.5681,458900.0],["2024-10-16",16.6347,16.8514,16.6181,16.8181,500800.0],["2024-10-17",16.9181,17.0181,16.7514,16.7848,663500.0],["2024-10-18",16.8181,16.8431,16.7598,16.8181,367900.0],["2024-10-21",16.7931,16.8764,16.7598,16.8514,632300.0],["2024-10-22",16.8348,16.8681,16.6931,16.7014,458400.0],["2024-10-23",16.7014,16.7181,16.3514,16.5514,787000.0],["2024-10-24",16.6431,16.7098,16.5431,16.6514,786400.0],["2024-10-25",16.7598,16.8181,16.5014,16.5847,478200.0],["2024-10-28",16.6181,16.8014,16.5931,16.7848,1005600.0],["2024-10-29",16.6764,16.7098,16.6014,16.6597,611000.0],["2024-10-30",16.6014,16.7681,16.5764,16.5847,895400.0],["2024-10-31",16.5014,16.6431,16.2514,16.4681,1026000.0],["2024-11-01",16.4764,16.6764,16.0264,16.0264,2069800.0],["2024-11-04",16.0764,16.1097,15.7847,15.943,1570200.0],["2024-11-05",15.968,16.118,15.8513,15.943,845400.0],["2024-11-06",16.5014,16.5014,15.9597,16.4931,2246500.0],["2024-11-07",16.5181,16.6014,16.3847,16.4181,995600.0],["2024-11-08",16.5514,16.6431,16.3097,16.3931,1685000.0],["2024-11-11",16.6097,16.7181,16.4847,16.6431,1707700.0],["2024-11-12",16.5514,16.6597,16.4514,16.5014,1167000.0],["2024-11-13",16.3483,16.5014,16.2037,16.3313,1120200.0],["2024-11-14",16.3738,16.4163,16.1442,16.2037,1097300.0],["2024-11-15",16.1442,16.2037,15.8039,16.0931,1491200.0],["2024-11-18",16.0761,16.1612,15.9145,16.0506,1264900.0],["2024-11-19",15.923,16.3653,15.9145,16.2292,1533900.0],["2024-11-20",16.2632,16.2802,15.906,16.0081,1697800.0],["2024-11-21",16.0336,16.0761,15.7444,15.7614,1635700.0],["2024-11-22",15.8209,16.0506,15.7784,15.957,1316800.0],["2024-11-25",16.0421,16.1697,15.9655,16.1016,952400.0],["2024-11-26",15.991,16.0421,15.889,16.0081,992300.0],["2024-11-27",16.0081,16.1016,15.9655,16.0676,724000.0],["2024-11-29",16.1527,16.3143,16.0931,16.1016,533900.0],["2024-12-02",16.1782,16.1867,15.9145,16.1356,925600.0],["2024-12-03",16.2037,16.2717,16.1186,16.1867,631700.0],["2024-12-04",16.1612,16.2122,16.0761,16.1952,697600.0],["2024-12-05",16.2122,16.2292,15.889,16.0846,749700.0],["2024-12-06",16.1442,16.6545,16.1186,16.595,1172800.0],["2024-12-09",16.7226,16.7906,16.3653,16.4929,773100.0],["2024-12-10",16.5014,16.7566,16.3823,16.7055,781600.0],["2024-12-11",16.714,16.7651,16.3823,16.5014,1212100.0],["2024-12-12",16.7906,16.8672,16.4504,16.5354,1860800.0],["2024-12-13",16.4674,16.5524,16.3568,16.5099,987700.0],["2024-12-16",16.3993,16.5694,16.3483,16.3568,974400.0],["2024-12-17",16.3738,16.3908,16.2122,16.3143,658100.0],["2024-12-18",16.3738,16.5354,15.9825,15.991,986800.0],["2024-12-19",16.1612,16.3568,16.0166,16.1782,877900.0],["2024-12-20",16.1442,16.5694,16.1442,16.3398,1278200.0],["2024-12-23",16.3653,16.4674,16.2462,16.4419,777000.0],["2024-12-24",16.4589,16.6715,16.4504,16.663,270600.0],["2024-12-26",16.612,16.9182,16.5694,16.8927,1016900.0],["2024-12-27",16.8927,17.1478,16.8672,17.0798,944900.0],["2024-12-30",17.0118,17.1308,16.8246,17.0288,957900.0],["2024-12-31",17.1223,17.1989,16.9692,17.0883,961700.0],["2025-01-02",17.1053,17.42,17.0968,17.335,1123100.0],["2025-01-03",17.3605,17.5646,17.0458,17.1138,2095400.0],["2025-01-06",17.2584,17.369,17.0118,17.2074,1347800.0],["2025-01-07",17.2159,17.2329,16.9012,17.0288,945600.0],["2025-01-08",16.9352,17.0203,16.8501,16.9947,875800.0],["2025-01-10",16.8842,16.9182,16.629,16.7821,1069100.0],["2025-01-13",16.629,16.9267,16.5694,16.8927,724300.0],["2025-01-14",17.0203,17.1649,17.0118,17.1393,653000.0],["2025-01-15",17.3605,17.369,17.1223,17.2159,772600.0],["2025-01-16",17.2499,17.5816,17.2244,17.5816,931400.0],["2025-01-17",17.6157,17.7773,17.5561,17.6497,932000.0],["2025-01-21",17.6497,17.7603,17.6242,17.7348,950200.0],["2025-01-22",17.7688,17.8453,17.6922,17.7177,923600.0],["2025-01-23",17.7007,17.8964,17.7007,17.8028,687800.0],["2025-01-24",17.8368,17.9899,17.7773,17.9304,775000.0],["2025-01-27",17.8623,17.8708,17.5987,17.7262,925800.0],["2025-01-28",17.8198,17.9049,17.7773,17.8708,456800.0],["2025-01-29",17.8538,17.9559,17.5902,17.6327,831300.0],["2025-01-30",17.8453,17.9219,17.7688,17.9134,564100.0],["2025-01-31",17.9474,18.075,17.8964,17.9899,976900.0],["2025-02-03",17.5646,17.9474,17.5646,17.8538,760700.0],["2025-02-04",17.9474,17.9474,17.7433,17.8368,722700.0],["2025-02-05",17.8368,17.8964,17.5476,17.8028,876600.0],["2025-02-06",17.8879,17.8879,17.6327,17.7177,575700.0],["2025-02-07",17.7348,17.8538,17.6582,17.7433,611100.0],["2025-02-10",17.7262,17.7433,17.4626,17.5561,873200.0],["2025-02-11",17.5646,17.7943,17.4456,17.7603,678900.0],["2025-02-12",17.6327,17.8794,17.6072,17.8028,688900.0],["2025-02-13",17.8538,17.9559,17.7943,17.9049,851300.0],["2025-02-14",17.437,18.1515,17.437,18.092,1935300.0],["2025-02-18",18.2026,18.4663,18.1515,18.4578,1625400.0],["2025-02-19",18.3727,18.747,18.3217,18.7129,1590400.0],["2025-02-20",18.7129,18.7384,18.3982,18.4663,1309900.0],["2025-02-21",18.5513,18.6874,18.2281,18.2621,1072200.0],["2025-02-24",18.3812,18.3812,17.9389,18.2111,1256800.0],["2025-02-25",18.2196,18.3046,18.0069,18.058,1092900.0],["2025-02-26",18.0493,18.3015,17.9449,17.9449,1009900.0],["2025-02-27",17.9797,18.058,17.8231,17.8753,941300.0],["2025-02-28",17.7883,18.2059,17.6665,18.1885,817100.0],["2025-03-03",18.2059,18.3885,17.8144,17.884,952500.0],["2025-03-04",17.7013,17.7013,17.2577,17.3708,1628200.0],["2025-03-05",16.7967,17.0055,16.1791,16.6053,5572500.0],["2025-03-06",16.614,16.614,15.979,16.0573,3833500.0],["2025-03-07",16.1878,16.5271,16.1443,16.4401,2034900.0],["2025-03-10",16.1878,16.4662,16.0225,16.1791,1802100.0],["2025-03-11",16.1791,16.2748,15.6137,15.692,3748400.0],["2025-03-12",15.9703,16.0225,15.5963,15.8051,1410500.0],["2025-03-13",15.9008,15.9617,15.6137,15.6659,1199600.0],["2025-03-14",15.8138,16.1443,15.8138,16.1008,1485800.0],["2025-03-17",16.24,16.4314,16.1791,16.3879,992900.0],["2025-03-18",16.3705,16.4836,16.3009,16.4749,700500.0],["2025-03-19",16.5531,16.6227,16.4401,16.5184,1224500.0],["2025-03-20",16.501,16.7097,16.4836,16.6401,885200.0],["2025-03-21",16.6314,16.8402,16.5705,16.7358,1158500.0],["2025-03-24",16.8837,16.962,16.7445,16.8054,1052000.0],["2025-03-25",16.9533,16.9794,16.8489,16.9533,871200.0],["2025-03-26",16.9707,16.9968,16.788,16.8924,667400.0],["2025-03-27",16.8489,17.0664,16.8054,17.0403,842900.0],["2025-03-28",16.9794,17.0316,16.614,16.7532,883900.0],["2025-03-31",16.5618,16.7706,16.3618,16.7097,1083100.0],["2025-04-01",16.7358,16.8489,16.4923,16.614,1191800.0],["2025-04-02",16.4575,16.6575,16.4401,16.5792,1107400.0],["2025-04-03",16.0312,16.2922,15.9095,16.0312,2025100.0],["2025-04-04",15.5789,15.6398,14.7178,14.9526,3326500.0],["2025-04-07",14.0045,15.2223,13.7435,14.4394,3157800.0],["2025-04-08",15.0918,15.2397,13.9436,14.1263,2118000.0],["2025-04-09",13.8827,15.3615,13.6131,15.2136,2422300.0],["2025-04-10",14.9613,15.057,14.3524,14.6395,1518400.0],["2025-04-11",14.6134,14.7439,14.2481,14.6395,1146300.0],["2025-04-14",14.8396,14.9874,14.6134,14.8656,875100.0],["2025-04-15",15.0309,15.2571,14.9526,15.2571,1026700.0],["2025-04-16",15.1614,15.2658,14.9439,14.9874,1228900.0],["2025-04-17",14.9874,15.3441,14.9787,15.2571,787300.0],["2025-04-21",15.0918,15.1614,14.7526,14.9178,930300.0],["2025-04-22",15.1092,15.1701,14.9961,15.144,872500.0],["2025-04-23",15.3963,15.5963,15.2397,15.3267,972700.0],["2025-04-24",15.2919,15.6137,15.2658,15.5963,709800.0],["2025-04-25",15.5267,15.6659,15.5093,15.5789,922300.0],["2025-04-28",15.5876,15.7442,15.5876,15.7355,654800.0],["2025-04-29",15.779,15.8312,15.4745,15.7877,1116000.0],["2025-04-30",15.6572,15.6746,15.3876,15.5702,1182200.0],["2025-05-01",15.605,15.7703,15.4832,15.4919,1270800.0],["2025-05-02",15.2832,15.6833,15.144,15.3528,1789300.0],["2025-05-05",15.3354,15.3876,15.1788,15.2049,1205500.0],["2025-05-06",15.2049,15.3441,15.1266,15.1962,1243300.0],["2025-05-07",15.2136,15.2832,15.0222,15.0309,1302200.0],["2025-05-08",15.1875,15.3789,15.1092,15.3006,1311900.0],["2025-05-09",15.318,15.3876,15.1701,15.2049,1255200.0],["2025-05-12",15.518,15.7094,15.4136,15.5006,2566800.0],["2025-05-13",15.5185,15.8223,15.4202,15.8223,3397400.0],["2025-05-14",15.8133,15.8759,15.6078,15.7597,1830200.0],["2025-05-15",15.7687,15.8848,15.6346,15.724,1645400.0],["2025-05-16",15.8223,15.9563,15.7329,15.9027,1317400.0],["2025-05-19",15.7865,16.0367,15.7597,15.9652,1785100.0],["2025-05-20",15.8759,16.0188,15.7865,15.9563,1622400.0],["2025-05-21",15.8669,15.9027,15.4828,15.4828,1264500.0],["2025-05-22",15.4738,15.5542,15.456,15.4649,945600.0],["2025-05-23",15.3041,15.6078,15.2862,15.5453,987900.0],["2025-05-27",15.6346,15.8044,15.5185,15.8044,1314500.0],["2025-05-28",15.8133,15.8491,15.7687,15.7687,1537100.0],["2025-05-29",15.7687,15.7955,15.5364,15.5721,1444100.0],["2025-05-30",15.5453,15.7955,15.5006,15.7508,1306700.0],["2025-06-02",15.6614,15.7329,15.59,15.6972,911000.0],["2025-06-03",15.7419,15.8491,15.5989,15.8312,852900.0],["2025-06-04",15.8401,15.8759,15.7776,15.8312,825500.0],["2025-06-05",15.8669,15.992,15.8133,15.9652,927900.0],["2025-06-06",16.0813,16.2332,16.0813,16.2064,933700.0],["2025-06-09",16.26,16.3136,16.126,16.1439,1164800.0],["2025-06-10",16.1707,16.2154,16.0903,16.1082,1445200.0],["2025-06-11",16.1528,16.2958,16.0724,16.1528,1202100.0],["2025-06-12",16.0814,16.2332,16.0099,16.1796,745400.0],["2025-06-13",16.0277,16.135,15.992,16.0635,725700.0],["2025-06-16",16.1886,16.269,15.9295,15.9652,856400.0],["2025-06-17",15.858,16.0188,15.8491,15.9027,684000.0],["2025-06-18",15.8848,16.1528,15.8848,16.0992,887100.0],["2025-06-20",16.0277,16.1707,16.0277,16.0903,836000.0],["2025-06-23",16.0367,16.0992,15.7151,15.9027,1044700.0],["2025-06-24",16.0367,16.1796,15.992,16.1528,935900.0],["2025-06-25",16.1886,16.2154,15.9741,16.0456,782000.0],["2025-06-26",16.0813,16.2779,16.0456,16.2332,958100.0],["2025-06-27",16.26,16.3404,16.1082,16.2064,688500.0],["2025-06-30",16.2064,16.3583,16.1618,16.3315,865000.0],["2025-07-01",16.3226,16.4476,16.2868,16.3851,1315700.0],["2025-07-02",16.4834,16.6174,16.3851,16.6085,1380400.0],["2025-07-03",16.6174,16.7157,16.5727,16.6263,586800.0],["2025-07-07",16.6621,16.6889,16.3762,16.4744,1096000.0],["2025-07-08",16.4744,16.6174,16.4744,16.5549,888900.0],["2025-07-09",16.6174,16.6353,16.4834,16.5817,603200.0],["2025-07-10",16.5638,16.7961,16.5638,16.7425,835200.0],["2025-07-11",16.7067,16.9748,16.671,16.9212,962000.0],["2025-07-14",16.8944,16.9926,16.8586,16.9301,1067900.0],["2025-07-15",16.9301,17.1088,16.9212,17.0016,1328100.0],["2025-07-16",17.0194,17.1713,16.8497,17.1713,933100.0],["2025-07-17",17.1892,17.3589,17.1713,17.3589,1018700.0],["2025-07-18",17.3679,17.4393,17.2249,17.2696,1075700.0],["2025-07-21",17.3768,17.3768,17.0552,17.082,1127700.0],["2025-07-22",17.082,17.2517,17.0552,17.207,791400.0],["2025-07-23",17.2606,17.4125,17.2249,17.4036,815100.0],["2025-07-24",17.4215,17.5555,17.35,17.3589,917000.0],["2025-07-25",17.3947,17.3947,17.2785,17.3679,605400.0],["2025-07-28",17.3679,17.3768,17.073,17.073,970500.0],["2025-07-29",17.1356,17.1713,16.9033,17.1534,1318000.0],["2025-07-30",17.1981,17.2249,16.8497,16.8944,1187400.0],["2025-07-31",17.0194,17.0462,16.7425,16.7603,1424100.0],["2025-08-01",16.9748,17.1534,16.7514,17.1088,1875300.0],["2025-08-04",17.1266,17.4215,17.0641,17.2964,1357000.0],["2025-08-05",17.3768,17.4483,17.1534,17.4125,954800.0],["2025-08-06",17.4215,17.5019,17.3857,17.4393,898200.0],["2025-08-07",17.4215,17.4929,17.2428,17.2606,1268200.0],["2025-08-08",17.3768,17.4393,17.2785,17.4125,1288700.0],["2025-08-11",17.4215,17.5733,17.2964,17.3589,1887600.0],["2025-08-12",17.2582,17.6244,17.2399,17.6153,1280500.0],["2025-08-13",17.6702,17.7984,17.5787,17.7984,1080500.0],["2025-08-14",17.716,17.8442,17.6794,17.716,1052200.0],["2025-08-15",17.6885,17.6977,17.4322,17.4505,1007200.0],["2025-08-18",17.4413,17.5329,17.423,17.4963,1116100.0],["2025-08-19",17.4871,17.6336,17.4871,17.542,1406100.0],["2025-08-20",17.542,17.6061,17.3772,17.5146,915500.0],["2025-08-21",17.4871,17.5603,17.423,17.5329,717700.0],["2025-08-22",17.5603,17.7435,17.542,17.6061,975600.0],["2025-08-25",17.6519,17.6519,17.4688,17.4688,666900.0],["2025-08-26",17.4688,17.6885,17.423,17.6794,566700.0],["2025-08-27",17.6427,17.7892,17.6244,17.7618,689200.0],["2025-08-28",17.8075,17.8075,17.7068,17.7892,711400.0],["2025-08-29",17.8075,17.9174,17.8075,17.8716,662600.0],["2025-09-02",17.7618,17.8442,17.6061,17.6977,914000.0],["2025-09-03",17.6794,17.7618,17.5603,17.6702,660300.0],["2025-09-04",17.6794,17.7435,17.597,17.7343,541600.0],["2025-09-05",17.7435,17.7984,17.5146,17.6061,1006800.0],["2025-09-08",17.597,17.835,17.542,17.8075,1059900.0],["2025-09-09",17.7526,17.7801,17.6427,17.6885,702300.0],["2025-09-10",17.7618,17.7984,17.6519,17.6977,725500.0],["2025-09-11",17.716,17.8899,17.716,17.8808,707600.0],["2025-09-12",17.8625,17.9632,17.7526,17.7984,729800.0],["2025-09-15",17.8075,17.8442,17.4779,17.5146,1152600.0],["2025-09-16",17.5146,17.6061,17.4596,17.5054,852100.0],["2025-09-17",17.4963,17.7526,17.4963,17.597,769600.0],["2025-09-18",17.6702,17.7343,17.6061,17.716,1134700.0],["2025-09-19",17.7618,17.8991,17.6794,17.8716,1383600.0],["2025-09-22",17.8167,17.8167,17.5237,17.5237,870100.0],["2025-09-23",17.5695,17.7435,17.5329,17.542,753700.0],["2025-09-24",17.5329,17.6244,17.2124,17.2857,1337000.0],["2025-09-25",17.2399,17.542,17.2124,17.4871,1003100.0],["2025-09-26",17.5787,17.6244,17.4871,17.4963,650300.0],["2025-09-29",17.5512,17.5512,17.2033,17.2857,868400.0],["2025-09-30",17.3131,17.4322,17.185,17.3131,862000.0],["2025-10-01",17.3131,17.3131,17.0019,17.0385,1071500.0],["2025-10-02",16.9927,17.1758,16.9835,17.1667,810200.0],["2025-10-03",17.1758,17.2216,16.8462,16.8462,961200.0],["2025-10-06",16.892,16.9927,16.7089,16.7547,1156800.0],["2025-10-07",16.7547,16.773,16.2969,16.4067,1851100.0],["2025-10-08",16.4525,16.5349,16.1687,16.2145,1759100.0],["2025-10-09",16.1138,16.1412,15.6011,15.6194,2737800.0],["2025-10-10",15.6651,15.7384,15.2257,15.2898,3176800.0],["2025-10-13",15.4088,15.6926,15.3355,15.6835,1585900.0],["2025-10-14",15.5187,15.9764,15.5187,15.949,1376500.0],["2025-10-15",16.0863,16.1138,15.8483,15.9215,1152000.0],["2025-10-16",15.9764,15.9947,15.6651,15.7109,995300.0],["2025-10-17",15.7109,15.8666,15.6835,15.8116,1195200.0],["2025-10-20",15.9307,16.0222,15.8483,16.0131,895100.0],["2025-10-21",16.0131,16.2969,16.0131,16.2328,1212400.0],["2025-10-22",16.2145,16.2786,16.0039,16.068,1053100.0],["2025-10-23",16.1595,16.2511,16.1321,16.1504,849200.0],["2025-10-24",16.2969,16.3152,16.0955,16.1321,804800.0],["2025-10-27",16.2236,16.4525,16.1687,16.4525,1190000.0],["2025-10-28",16.48,16.5899,16.4708,16.5258,1081600.0],["2025-10-29",16.4525,16.5258,16.1962,16.2511,1179200.0],["2025-10-30",16.1321,16.2511,16.0405,16.1046,1260800.0],["2025-10-31",16.0222,16.5258,15.9307,16.4067,1674800.0],["2025-11-03",16.2786,16.3793,16.187,16.306,1089900.0],["2025-11-04",16.361,16.5349,16.3427,16.4525,1295300.0],["2025-11-05",16.48,16.5807,16.2694,16.5532,1223600.0],["2025-11-06",16.5532,16.5715,16.2328,16.2786,1341200.0],["2025-11-07",16.2603,16.48,16.1687,16.48,1228700.0],["2025-11-10",16.5441,16.5532,16.2511,16.3427,1625800.0],["2025-11-11",16.4708,16.5532,16.3518,16.48,1763700.0],["2025-11-12",16.4706,16.715,16.4518,16.6398,1089800.0],["2025-11-13",16.5646,16.668,16.4894,16.6022,1403100.0],["2025-11-14",16.5082,16.6116,16.3766,16.5176,1290500.0],["2025-11-17",16.4706,16.5082,16.0945,16.1039,1412100.0],["2025-11-18",16.0099,16.3296,15.9535,16.2638,1563000.0],["2025-11-19",16.3296,16.6022,16.3296,16.3766,2098100.0],["2025-11-20",16.527,16.6116,16.245,16.2638,1495600.0],["2025-11-21",16.3014,16.5082,16.2074,16.433,1229300.0],["2025-11-24",16.4048,16.5458,16.3296,16.48,1056700.0],["2025-11-25",16.4988,16.6398,16.4518,16.621,941000.0],["2025-11-26",16.621,16.8466,16.621,16.809,980000.0],["2025-11-28",16.8184,16.95,16.8184,16.9218,589500.0],["2025-12-01",16.7902,17.0629,16.7902,16.997,1327000.0],["2025-12-02",17.0158,17.2885,16.9594,17.2697,1773100.0],["2025-12-03",17.3167,17.6551,17.3167,17.6363,1442900.0],["2025-12-04",17.6363,17.8243,17.6081,17.8055,1217400.0],["2025-12-05",17.7773,17.9842,17.7397,17.8431,1175800.0],["2025-12-08",17.8525,17.9372,17.7491,17.8431,1291300.0],["2025-12-09",17.8431,17.8995,17.6363,17.7867,1136700.0],["2025-12-10",17.8149,17.9277,17.7585,17.9089,1164100.0],["2025-12-11",17.956,17.956,17.7303,17.7585,1252100.0],["2025-12-12",17.8055,17.9277,17.6175,17.7021,1186000.0],["2025-12-15",17.8337,17.8337,17.4107,17.5517,1142400.0],["2025-12-16",17.5141,17.6927,17.4953,17.5893,845400.0],["2025-12-17",17.5987,17.7303,17.5799,17.6269,1115000.0],["2025-12-18",17.6363,17.7115,17.3355,17.4295,1274900.0],["2025-12-19",17.3919,17.4577,17.3355,17.4013,1436700.0],["2025-12-22",17.4201,17.5329,17.2415,17.2885,1333100.0],["2025-12-23",17.2885,17.4483,17.2133,17.3073,868400.0],["2025-12-24",17.2885,17.4013,17.2885,17.3825,337100.0],["2025-12-26",17.3919,17.5987,17.3919,17.5705,585500.0],["2025-12-29",17.5987,17.7115,17.5611,17.6081,843300.0],["2025-12-30",17.6081,17.7397,17.5799,17.6645,881300.0],["2025-12-31",17.6739,17.7773,17.6457,17.6927,1239900.0],["2026-01-02",17.7115,17.8431,17.5705,17.7303,1189800.0],["2026-01-05",17.7491,17.8901,17.7021,17.7115,1205800.0],["2026-01-06",17.7397,17.7773,17.4295,17.4953,1050600.0],["2026-01-07",17.5329,17.5329,17.1193,17.1475,1530600.0],["2026-01-08",17.1193,17.6739,17.1193,17.5987,1114600.0],["2026-01-09",17.6175,17.7021,17.4483,17.4765,883600.0],["2026-01-12",17.4107,17.5987,17.3919,17.5517,828700.0],["2026-01-13",17.5987,17.6175,17.3825,17.4201,853300.0],["2026-01-14",17.4389,17.7397,17.3261,17.7115,856700.0],["2026-01-15",17.7679,17.8619,17.6457,17.8337,833600.0],["2026-01-16",17.8149,17.8337,17.6551,17.7773,1005200.0],["2026-01-20",17.5141,17.6269,17.4201,17.5141,1308500.0],["2026-01-21",17.5611,17.7397,17.5329,17.7397,901600.0],["2026-01-22",17.7773,17.8055,17.6457,17.6457,1003600.0],["2026-01-23",17.7115,17.7679,17.4953,17.5047,852700.0],["2026-01-26",17.4953,17.5047,17.2509,17.4483,1032000.0],["2026-01-27",17.4483,17.6363,17.4389,17.5799,884600.0],["2026-01-28",17.6269,17.6739,17.4013,17.4201,1103600.0],["2026-01-29",17.5987,17.6457,17.4483,17.5611,1158900.0],["2026-01-30",17.5423,17.5517,17.2415,17.4201,1307200.0],["2026-02-02",17.2791,17.2979,17.0158,17.2039,2069400.0],["2026-02-03",17.0064,17.0535,16.433,16.4612,4065200.0],["2026-02-04",16.4048,16.4988,15.8971,15.9629,4883100.0],["2026-02-05",15.9253,15.9629,15.2485,15.3519,4364900.0],["2026-02-06",15.5681,15.5963,15.3425,15.4647,2894700.0],["2026-02-09",15.5963,15.8125,15.3895,15.7937,2788700.0],["2026-02-10",15.8877,15.9817,15.7091,15.8783,2560900.0],["2026-02-11",15.8783,15.8783,15.6433,15.7843,2123400.0],["2026-02-12",15.7937,16.0381,15.5587,15.6057,2652200.0],["2026-02-13",15.098,15.4177,14.4776,14.6468,8624000.0],["2026-02-17",14.7878,15.1356,14.7878,14.8912,4693800.0],["2026-02-18",14.9006,15.051,14.816,15.004,2482900.0],["2026-02-19",14.9006,15.0228,14.5434,14.7126,4181500.0],["2026-02-20",14.5904,14.7032,14.346,14.5058,5817100.0],["2026-02-23",14.4588,14.628,14.1485,14.1861,4252200.0],["2026-02-24",14.1767,14.393,14.0733,14.1673,4722600.0],["2026-02-25",14.2935,14.7204,14.1479,14.6622,4689600.0],["2026-02-26",14.7107,15.0407,14.6137,14.9727,3813700.0],["2026-02-27",14.7981,14.8369,13.6822,13.7889,10159300.0],["2026-03-02",13.556,14.2838,13.3619,14.1673,5216300.0],["2026-03-03",13.7792,14.2062,13.7792,14.0897,5476400.0],["2026-03-04",14.1285,14.604,14.0509,14.5458,3759200.0],["2026-03-05",14.5361,14.9145,14.507,14.6622,4328300.0],["2026-03-06",14.4876,14.6137,14.4099,14.4196,2094900.0],["2026-03-09",14.2353,14.245,13.9636,14.2353,3013100.0],["2026-03-10",14.2353,14.3614,13.983,14.1965,2093000.0],["2026-03-11",14.1673,14.3129,13.8374,13.9345,2441300.0],["2026-03-12",13.7501,13.8471,13.5851,13.6239,3412800.0],["2026-03-13",13.7113,13.8083,13.4299,13.6239,3007700.0],["2026-03-16",13.7016,13.8083,13.5657,13.6433,2251300.0],["2026-03-17",13.7404,14.1673,13.7113,14.08,2669500.0],["2026-03-18",13.9733,14.2547,13.9733,14.0315,1553600.0],["2026-03-19",13.9733,14.1576,13.8859,13.9927,1777300.0],["2026-03-20",13.9733,14.1382,13.7501,13.7501,2300200.0],["2026-03-23",13.8859,14.2062,13.6919,14.0703,2002500.0],["2026-03-24",13.9733,14.0703,13.6725,13.721,2140000.0],["2026-03-25",13.8859,13.983,13.5463,13.7598,1714200.0],["2026-03-26",13.7404,13.9733,13.6239,13.6433,1633000.0],["2026-03-27",13.5851,13.6919,13.294,13.4784,3122700.0],["2026-03-30",13.4978,13.8859,13.4881,13.7792,2815800.0],["2026-03-31",13.9927,14.3808,13.9345,14.3323,2982200.0],["2026-04-01",14.3517,14.4099,14.0315,14.1285,2103200.0],["2026-04-02",13.9053,14.4682,13.8568,14.4584,1797300.0],["2026-04-06",14.5361,14.8078,14.4779,14.7302,1909700.0],["2026-04-07",14.6525,14.769,14.5749,14.6719,1754300.0],["2026-04-08",14.9339,15.0213,14.507,14.5361,1582300.0],["2026-04-09",14.5167,14.5458,14.2256,14.3032,1625600.0],["2026-04-10",14.3614,14.5652,14.3614,14.507,1136300.0],["2026-04-13",14.4099,14.9533,14.3614,14.8272,2958600.0],["2026-04-14",14.8951,15.0989,14.6525,14.8272,2106400.0],["2026-04-15",14.9436,15.2444,14.9436,15.2153,2609100.0],["2026-04-16",15.2736,15.3318,15.0795,15.1765,1521300.0],["2026-04-17",15.2444,15.5841,15.2347,15.487,1950700.0],["2026-04-20",15.3803,15.555,15.3415,15.4482,1493300.0],["2026-04-21",15.5259,15.6035,15.2056,15.2056,1447700.0],["2026-04-22",15.3803,15.5938,15.293,15.3415,1913200.0],["2026-04-23",15.293,15.293,14.7884,14.8951,1860600.0],["2026-04-24",14.9436,15.2153,14.9242,15.0504,2101100.0],["2026-04-27",15.0407,15.1474,14.9436,15.0213,1180200.0],["2026-04-28",15.0407,15.2639,15.0116,15.1862,1237500.0],["2026-04-29",15.1571,15.2347,14.9533,15.0407,975700.0],["2026-04-30",15.0989,15.6326,15.0795,15.5744,1810900.0],["2026-05-01",15.7199,15.8461,15.5161,15.817,2318600.0],["2026-05-04",15.817,16.0207,15.7684,15.9528,2160700.0],["2026-05-05",15.9431,16.079,15.7878,16.079,2063200.0],["2026-05-06",16.4477,16.5447,15.7976,15.9528,2834100.0],["2026-05-07",15.8558,16.1275,15.7393,15.914,2329700.0],["2026-05-08",15.9431,15.9431,15.6423,15.6714,1633600.0],["2026-05-11",15.6423,15.7393,15.487,15.5744,2121800.0],["2026-05-12",15.6132,15.7296,15.3512,15.5064,2402200.0],["2026-05-13",15.4094,15.555,15.3415,15.39,2122800.0],["2026-05-14",15.5,15.74,15.44,15.5,1678400.0],["2026-05-15",15.5,15.66,15.36,15.53,1629200.0],["2026-05-18",15.47,15.53,15.26,15.4,1645600.0],["2026-05-19",15.39,15.52,15.31,15.31,2223900.0],["2026-05-20",15.32,15.7,15.2,15.64,1941400.0],["2026-05-21",15.66,15.84,15.46,15.47,2488900.0],["2026-05-22",15.57,15.73,15.33,15.34,1516000.0],["2026-05-26",15.37,15.73,15.34,15.71,1504600.0],["2026-05-27",15.62,15.8,15.51,15.53,1598200.0],["2026-05-28",15.5,15.64,15.38,15.42,1962400.0],["2026-05-29",15.39,15.68,15.38,15.45,1636700.0],["2026-06-01",15.49,15.75,15.46,15.69,1721300.0],["2026-06-02",15.53,15.72,15.5,15.52,1782300.0],["2026-06-03",15.4,15.47,15.07,15.22,2013000.0],["2026-06-04",15.26,15.58,15.22,15.57,1273500.0],["2026-06-05",15.54,15.57,15.19,15.28,1196700.0],["2026-06-08",15.27,15.38,15.07,15.23,1282900.0],["2026-06-09",15.3,15.49,15.3,15.45,1119100.0],["2026-06-10",15.4,15.66,15.4,15.5,1022000.0],["2026-06-11",15.57,15.65,15.39,15.51,1344900.0],["2026-06-12",15.59,15.68,15.48,15.5,962400.0],["2026-06-15",15.61,15.76,15.45,15.49,1642300.0],["2026-06-16",15.6,15.73,15.57,15.65,1106600.0],["2026-06-17",15.67,15.73,15.37,15.41,1150400.0],["2026-06-18",15.44,15.61,15.41,15.49,1554600.0],["2026-06-22",15.44,15.65,15.21,15.23,1508000.0],["2026-06-23",15.15,15.34,15.11,15.18,1286600.0],["2026-06-24",15.23,15.42,15.07,15.15,1158900.0],["2026-06-25",15.18,15.34,15.09,15.24,1445700.0],["2026-06-26",15.15,15.63,15.13,15.58,1210600.0],["2026-06-29",15.6,15.91,15.58,15.88,1374700.0],["2026-06-30",15.88,15.98,15.77,15.77,1193100.0],["2026-07-01",15.89,16.0,15.82,15.92,1222100.0],["2026-07-02",15.99,16.16,15.92,15.96,965800.0],["2026-07-06",16.05,16.215,15.96,16.05,1715457.754851],["2026-07-07",16.1,16.32,15.965,15.99,1331969.724867],["2026-07-08",15.91,15.95,15.799,15.89,897656.920061],["2026-07-09",15.89,16.0276,15.59,15.69,2739484.094182],["2026-07-10",15.86,16.07,15.8093,16.01,1170935.050576],["2026-07-13",16.15,16.205,15.9,15.92,1369296.336012],["2026-07-14",15.96,16.1,15.93,16.04,943881.904543],["2026-07-15",16.16,16.23,16.0601,16.11,1875488.784385],["2026-07-16",16.27,16.395,16.0713,16.37,1504596.862508],["2026-07-17",16.37,16.45,16.08,16.17,1240404.905752],["2026-07-20",16.25,16.26,15.86,16.06,1319567.839647],["2026-07-21",16.07,16.385,16.05,16.13,1834111.865404],["2026-07-22",16.19,16.215,15.91,15.93,1480859.34848],["2026-07-23",15.8,15.9143,15.6,15.64,1051514.757216],["2026-07-24",15.68,15.78,15.62,15.73,1023796.08032],["2026-07-27",15.8,15.93,15.785,15.79,1283487.281092],["2026-07-28",15.87,16.25,15.86,16.24,1352875.695338],["2026-07-29",16.19,16.28,15.93,15.97,1497259.610514],["2026-07-30",16.07,16.07,15.67,15.94,2041356.249681],["2026-07-31",16.4,16.59,16.22,16.42,2309851.383577],["2026-08-03",16.6,16.91,16.52,16.81,1969075.085774],["2026-08-04",16.83,16.99,16.75,16.88,1515977.155028],["2026-08-05",16.9,16.92,16.58,16.69,1750825.423028],["2026-08-06",16.79,17.18,16.79,17.05,1684475.053609],["2026-08-07",17,17.35,17,17.25,1692539.51501],["2026-08-10",17.26,17.3297,17.025,17.045,812827.919866],["2026-08-11",16.66,16.84,16.55,16.67,1833086.469847],["2026-08-12",16.66,16.71,16.53,16.6,1621694.788984],["2026-08-13",16.73,16.98,16.69,16.93,1924963.893426],["2026-08-14",16.9,16.95,16.66,16.7,1388303.153624]]}