{"t":"NMR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-12-17",10.9724,10.9724,10.9302,10.9302,42700.0],["2001-12-18",10.947,10.9724,10.947,10.9724,3900.0],["2001-12-19",10.9724,11.0061,10.9724,10.9892,16700.0],["2001-12-20",10.9893,11.0146,10.736,10.736,324200.0],["2001-12-21",10.7192,10.7192,10.1452,10.2212,279900.0],["2001-12-24",10.2549,10.2549,10.0608,10.1959,67200.0],["2001-12-26",10.1874,10.2549,9.5797,9.7907,172500.0],["2001-12-27",10.0861,10.2549,10.0186,10.2549,19500.0],["2001-12-28",10.6094,10.6263,10.3647,10.4238,37100.0],["2001-12-31",10.466,10.4828,10.3478,10.3478,10200.0],["2002-01-02",10.4238,10.8036,10.3816,10.677,44300.0],["2002-01-03",10.6854,10.9724,10.677,10.9724,70700.0],["2002-01-04",10.9724,11.0905,10.9724,11.0568,46400.0],["2002-01-07",11.0652,11.2171,10.9724,10.9808,37900.0],["2002-01-08",10.8711,10.8711,10.466,10.5504,50900.0],["2002-01-09",10.5419,10.5926,10.466,10.466,26200.0],["2002-01-10",10.466,10.466,10.2971,10.3815,8200.0],["2002-01-11",10.3394,10.4238,10.2971,10.4238,54600.0],["2002-01-14",10.4069,10.4491,10.1283,10.1283,35400.0],["2002-01-15",10.1115,10.1115,10.0017,10.0439,40200.0],["2002-01-16",10.1283,10.2043,10.0861,10.1368,109900.0],["2002-01-17",10.1452,10.2971,10.1452,10.2634,34500.0],["2002-01-18",10.2634,10.3647,10.2549,10.3393,18600.0],["2002-01-22",9.8751,9.9933,9.8751,9.9173,74800.0],["2002-01-23",9.6894,9.8329,9.6388,9.7992,69500.0],["2002-01-24",9.394,9.4953,9.394,9.4616,25500.0],["2002-01-25",9.546,9.8414,9.546,9.8414,33900.0],["2002-01-28",9.8667,10.1959,9.8329,10.1705,44200.0],["2002-01-29",9.6641,9.7063,9.4869,9.6219,63000.0],["2002-01-30",9.1999,9.1999,9.0817,9.1239,16900.0],["2002-01-31",9.2843,9.4025,9.2843,9.3772,6300.0],["2002-02-01",9.0311,9.1577,8.9805,8.9889,26800.0],["2002-02-04",8.4234,8.4234,7.9339,8.1364,40900.0],["2002-02-05",8.0183,8.0436,7.6891,7.9254,29600.0],["2002-02-06",7.9339,7.9339,7.5203,7.5625,40500.0],["2002-02-07",8.1702,8.339,8.1702,8.2293,66900.0],["2002-02-08",8.4403,8.7357,7.8917,8.1027,245700.0],["2002-02-11",8.3306,8.4487,8.2799,8.4487,490700.0],["2002-02-12",8.5331,8.6513,8.474,8.6513,53200.0],["2002-02-13",8.7779,8.8454,8.7779,8.837,90500.0],["2002-02-14",9.1155,9.1746,9.0902,9.1324,127600.0],["2002-02-15",9.0986,9.0986,8.9889,9.048,89700.0],["2002-02-19",8.4403,8.5247,8.3643,8.4825,36900.0],["2002-02-20",8.4909,8.4909,8.3559,8.4318,15800.0],["2002-02-21",9.0311,9.0311,8.9045,8.9045,29700.0],["2002-02-22",9.0733,9.1577,9.048,9.048,3300.0],["2002-02-25",9.2843,9.5797,9.2421,9.5375,18900.0],["2002-02-26",9.2843,9.3603,9.2084,9.2421,27200.0],["2002-02-27",9.4531,9.7739,9.4531,9.6726,79200.0],["2002-02-28",9.6219,9.7232,9.6219,9.6641,30900.0],["2002-03-01",9.9173,10.1705,9.892,10.0861,8700.0],["2002-03-04",10.8036,11.099,10.8036,10.9808,7400.0],["2002-03-05",10.9724,11.099,10.7951,10.9724,11000.0],["2002-03-06",10.888,11.0652,10.8036,11.0568,16700.0],["2002-03-07",11.8164,11.9008,11.7742,11.8248,6900.0],["2002-03-08",12.4494,12.4494,12.365,12.4072,11400.0],["2002-03-11",12.576,12.6604,12.4663,12.5085,9300.0],["2002-03-12",11.9852,12.1962,11.9852,12.0696,108300.0],["2002-03-13",11.4619,11.4619,11.31,11.31,8200.0],["2002-03-14",11.7742,11.8164,11.732,11.8164,3600.0],["2002-03-15",11.808,12.0696,11.808,11.9008,8000.0],["2002-03-18",11.4788,11.7742,11.4788,11.7658,7000.0],["2002-03-19",11.8502,11.9852,11.8502,11.9852,3300.0],["2002-03-20",11.6054,11.8502,11.6054,11.7911,30000.0],["2002-03-21",11.5885,11.597,11.4788,11.4872,22600.0],["2002-03-22",11.099,11.2678,10.9724,10.9724,16200.0],["2002-03-25",10.7192,10.7867,10.6348,10.7276,8800.0],["2002-03-26",10.7192,10.7445,10.6263,10.7276,2800.0],["2002-03-27",10.8542,11.1412,10.8542,11.1159,6600.0],["2002-03-28",10.9724,11.2003,10.9724,11.1749,18600.0],["2002-04-01",10.466,10.6263,10.3393,10.466,10600.0],["2002-04-02",10.888,11.1412,10.7614,10.888,41800.0],["2002-04-03",11.1834,11.5632,11.0568,11.0568,25800.0],["2002-04-04",11.3944,11.5632,11.3944,11.5125,5100.0],["2002-04-05",11.2256,11.2931,11.1834,11.2256,4100.0],["2002-04-08",11.1412,11.1412,10.8204,11.0568,19800.0],["2002-04-09",10.9724,10.9724,10.888,10.888,7400.0],["2002-04-10",10.9724,11.1412,10.9724,11.1074,7600.0],["2002-04-11",11.1834,11.2256,11.1412,11.1496,9200.0],["2002-04-12",10.6938,10.9302,10.6938,10.8964,6000.0],["2002-04-15",11.1074,11.2678,11.1074,11.2256,10900.0],["2002-04-16",11.099,11.2256,11.099,11.1834,5200.0],["2002-04-17",11.3522,11.5801,11.3522,11.3859,31300.0],["2002-04-18",11.5632,11.6814,11.5632,11.6054,4500.0],["2002-04-19",11.6476,11.6898,11.6054,11.6476,2200.0],["2002-04-22",11.6476,11.9008,11.6476,11.7151,5900.0],["2002-04-23",11.9177,12.1118,11.9008,11.9008,8600.0],["2002-04-24",12.019,12.0696,11.9008,11.9008,9200.0],["2002-04-25",12.0274,12.1962,11.9683,12.0949,8500.0],["2002-04-26",11.9852,12.0696,11.9852,12.0274,5400.0],["2002-04-29",11.943,11.9599,11.8164,11.8164,32200.0],["2002-04-30",11.8417,11.9683,11.8417,11.9346,5900.0],["2002-05-01",12.1371,12.3228,11.9852,12.3144,8900.0],["2002-05-02",12.3059,12.5338,12.3059,12.5169,54600.0],["2002-05-03",12.4663,12.5507,12.3228,12.4072,20800.0],["2002-05-06",12.4916,12.6098,12.3397,12.5254,14800.0],["2002-05-07",12.1962,12.5254,12.1962,12.2806,22800.0],["2002-05-08",12.1962,12.4072,12.1118,12.4072,11500.0],["2002-05-09",12.2384,12.2806,12.1118,12.1962,5200.0],["2002-05-10",12.2806,12.4072,12.0696,12.1962,24100.0],["2002-05-13",12.1118,12.2215,11.9852,12.2215,7800.0],["2002-05-14",11.9852,12.3228,11.9852,12.3228,12900.0],["2002-05-15",12.4072,12.6857,12.4072,12.6098,16500.0],["2002-05-16",12.6604,12.863,12.6182,12.6604,10800.0],["2002-05-17",12.998,13.2512,12.9558,13.1668,24900.0],["2002-05-20",13.7155,13.9687,13.7155,13.9687,23700.0],["2002-05-21",13.9687,14.0784,13.8843,13.8843,17200.0],["2002-05-22",14.2641,14.6861,14.2641,14.6017,19600.0],["2002-05-23",14.6861,14.6861,14.5173,14.6186,14000.0],["2002-05-24",14.5173,14.6439,14.3907,14.3907,18200.0],["2002-05-28",14.2219,14.3485,14.2219,14.3316,8000.0],["2002-05-29",14.3485,14.5595,14.3063,14.3907,11200.0],["2002-05-30",14.4076,14.4244,14.2219,14.4244,23100.0],["2002-05-31",13.9265,14.0109,13.7745,13.9265,18800.0],["2002-06-03",14.3485,14.6861,14.3063,14.3063,47000.0],["2002-06-04",14.1375,14.3907,14.1375,14.2894,61100.0],["2002-06-05",14.3485,14.4751,14.3485,14.3485,9900.0],["2002-06-06",13.9265,14.0953,13.8421,13.8421,75000.0],["2002-06-07",13.5889,13.8843,13.5889,13.8505,35800.0],["2002-06-10",13.2934,13.4623,13.2512,13.3779,64500.0],["2002-06-11",13.6733,13.8758,13.6733,13.6733,39300.0],["2002-06-12",13.6733,13.6733,13.4623,13.5213,91800.0],["2002-06-13",13.1246,13.1668,12.9136,12.9558,38600.0],["2002-06-14",12.7448,12.7448,12.3397,12.5507,14100.0],["2002-06-17",12.3397,12.7279,12.3397,12.6351,11200.0],["2002-06-18",12.4916,12.5929,12.4494,12.5338,21100.0],["2002-06-19",11.8164,12.0105,11.7826,11.7826,47500.0],["2002-06-20",11.8839,11.943,11.6476,11.6898,30800.0],["2002-06-21",11.5632,11.5885,11.3944,11.3944,34900.0],["2002-06-24",11.9852,12.0021,11.867,11.943,17800.0],["2002-06-25",11.9514,12.0696,11.9514,11.9852,4600.0],["2002-06-26",11.6054,11.732,11.31,11.7236,19100.0],["2002-06-27",11.732,11.8839,11.732,11.8839,7300.0],["2002-06-28",12.4072,12.4494,12.365,12.4072,4000.0],["2002-07-01",12.365,12.365,12.154,12.1878,3500.0],["2002-07-02",12.4916,12.6604,12.3228,12.4325,29000.0],["2002-07-03",12.5591,12.8292,12.5591,12.6604,22000.0],["2002-07-05",12.7026,13.1668,12.7026,13.0824,13300.0],["2002-07-08",12.6604,12.8292,12.6604,12.7533,35600.0],["2002-07-09",12.9221,13.1162,12.8799,12.939,5500.0],["2002-07-10",12.8714,13.1668,12.7448,12.8292,21800.0],["2002-07-11",12.6604,12.7448,12.576,12.6604,17300.0],["2002-07-12",12.5338,12.5338,11.9852,12.2384,129200.0],["2002-07-15",12.2806,12.2806,11.9177,12.0274,26800.0],["2002-07-16",11.9852,12.1118,11.9852,12.0696,8700.0],["2002-07-17",12.2215,12.4579,12.2215,12.4494,20900.0],["2002-07-18",12.8714,13.1162,12.8714,12.998,31500.0],["2002-07-19",12.576,12.576,11.943,12.1878,33000.0],["2002-07-22",12.3228,12.4072,12.0696,12.3313,32900.0],["2002-07-23",12.4072,12.4072,12.154,12.2806,21500.0],["2002-07-24",12.0358,12.4494,11.9683,12.4072,34500.0],["2002-07-25",12.154,12.2806,11.8164,11.9852,17200.0],["2002-07-26",11.6476,11.6898,11.5632,11.6476,6400.0],["2002-07-29",11.1412,11.6138,11.1412,11.6138,9100.0],["2002-07-30",11.5801,11.6476,11.5632,11.5801,8400.0],["2002-07-31",11.31,11.6476,11.2425,11.4366,34900.0],["2002-08-01",11.099,11.2425,10.677,10.8036,19100.0],["2002-08-02",10.8036,10.812,10.6516,10.7192,8100.0],["2002-08-05",10.7276,10.8458,10.3815,10.5504,14700.0],["2002-08-06",10.2971,10.6348,10.2971,10.5419,14100.0],["2002-08-07",10.8036,11.2256,10.8036,11.2256,28700.0],["2002-08-08",10.7614,10.947,10.677,10.7529,6600.0],["2002-08-09",10.9724,11.0146,10.8036,10.9471,3800.0],["2002-08-12",10.8036,10.888,10.7951,10.8036,13500.0],["2002-08-13",10.7192,10.736,10.4828,10.5166,10700.0],["2002-08-14",10.888,10.9724,10.8036,10.888,7700.0],["2002-08-15",10.9724,11.099,10.9302,11.0146,6300.0],["2002-08-16",10.8458,11.099,10.8458,10.9724,11000.0],["2002-08-19",10.5926,10.7614,10.5504,10.677,9200.0],["2002-08-20",10.5504,10.6348,10.4238,10.4491,11400.0],["2002-08-21",10.5504,10.6854,10.5504,10.6348,17500.0],["2002-08-22",10.888,11.0315,10.812,10.9724,3600.0],["2002-08-23",11.31,11.3522,11.0821,11.2256,3900.0],["2002-08-26",11.5125,12.0274,11.4703,11.8502,43100.0],["2002-08-27",11.4788,11.6898,11.4788,11.6729,40500.0],["2002-08-28",11.3775,11.5632,11.0146,11.4788,37200.0],["2002-08-29",11.2678,11.31,11.099,11.1834,7400.0],["2002-08-30",11.099,11.1665,11.0568,11.1412,4100.0],["2002-09-03",10.3393,10.3731,10.1705,10.2127,19900.0],["2002-09-04",10.0439,10.1705,10.0102,10.1283,4300.0],["2002-09-05",10.3816,10.4153,10.2127,10.2634,5800.0],["2002-09-06",10.2971,10.3562,10.2127,10.2971,8300.0],["2002-09-09",10.3393,10.6938,10.3225,10.5504,7000.0],["2002-09-10",10.5166,10.6348,10.5166,10.6263,10400.0],["2002-09-11",10.5926,10.6685,10.5082,10.6601,3300.0],["2002-09-12",10.5926,10.6348,10.4238,10.4238,39400.0],["2002-09-13",10.466,10.466,10.2549,10.2634,7000.0],["2002-09-16",10.2634,10.2634,10.0861,10.0861,2600.0],["2002-09-17",10.466,10.466,10.1452,10.2127,224200.0],["2002-09-18",11.0568,11.4281,11.0568,11.3775,173600.0],["2002-09-19",11.3775,11.3775,11.1159,11.1581,8400.0],["2002-09-20",10.7614,10.7614,10.601,10.6263,9200.0],["2002-09-23",10.677,10.677,10.2381,10.5082,44500.0],["2002-09-24",10.2549,10.2634,9.9595,10.0271,13200.0],["2002-09-25",10.1537,10.466,10.1537,10.466,9300.0],["2002-09-26",10.5082,10.677,10.4828,10.6432,7500.0],["2002-09-27",11.0568,11.1327,10.888,10.9048,4300.0],["2002-09-30",10.9724,10.9724,10.677,10.888,90500.0],["2002-10-01",10.888,11.0315,10.8204,11.0146,30100.0],["2002-10-02",10.7614,10.7614,10.5504,10.6094,21900.0],["2002-10-03",10.2549,10.2549,10.1705,10.1959,3500.0],["2002-10-04",10.2971,10.3225,9.9764,10.1452,6600.0],["2002-10-07",10.0439,10.0439,9.7907,9.9173,32500.0],["2002-10-08",9.892,10.0439,9.8836,9.9595,5500.0],["2002-10-09",9.6219,9.6219,9.4109,9.4869,24700.0],["2002-10-10",9.8751,10.1452,9.8751,10.1199,90400.0],["2002-10-11",9.8751,10.1115,9.8751,10.0524,58700.0],["2002-10-14",9.8751,10.0102,9.7907,9.9511,20400.0],["2002-10-15",10.1705,10.4575,10.1705,10.3225,64100.0],["2002-10-16",10.2549,10.2549,9.7907,9.8076,22900.0],["2002-10-17",10.2127,10.3393,10.2127,10.2296,9500.0],["2002-10-18",10.1705,10.2127,10.0439,10.0439,5400.0],["2002-10-21",10.0861,10.3816,10.0861,10.3731,18100.0],["2002-10-22",9.8751,9.8751,9.6641,9.7232,5500.0],["2002-10-23",9.7232,9.9595,9.5375,9.757,25400.0],["2002-10-24",9.5544,9.5544,9.1155,9.1577,26500.0],["2002-10-25",9.5544,9.8751,9.5544,9.7063,20800.0],["2002-10-28",9.5797,9.7485,9.4953,9.6641,11300.0],["2002-10-29",9.8751,9.9173,9.681,9.9173,17600.0],["2002-10-30",10.0861,10.3816,10.0861,10.1705,16700.0],["2002-10-31",9.7485,10.0439,9.6641,9.8667,184800.0],["2002-11-01",9.7063,10.1452,9.6219,9.9595,118900.0],["2002-11-04",10.1452,10.1452,9.9511,9.9595,34300.0],["2002-11-05",9.9595,10.2971,9.9173,10.0439,35500.0],["2002-11-06",10.0186,10.1705,9.9595,10.1621,18000.0],["2002-11-07",9.9173,10.0271,9.6472,9.6641,29800.0],["2002-11-08",9.7148,9.8751,9.4531,9.5966,17000.0],["2002-11-11",9.1999,9.2084,9.1408,9.1577,63600.0],["2002-11-12",9.1155,9.1999,9.1155,9.1408,18400.0],["2002-11-13",9.1155,9.183,9.0311,9.1408,9600.0],["2002-11-14",8.9467,9.1155,8.9129,9.1155,6600.0],["2002-11-15",9.0733,9.2843,9.0733,9.1999,7600.0],["2002-11-18",9.0142,9.0142,8.8623,8.9467,20100.0],["2002-11-19",8.6935,8.7779,8.6091,8.6513,14400.0],["2002-11-20",8.7779,9.0986,8.7357,9.048,14200.0],["2002-11-21",9.1999,9.6219,9.1999,9.5713,9700.0],["2002-11-22",9.6219,9.681,9.4953,9.5797,12000.0],["2002-11-25",9.6641,9.7485,9.6219,9.7232,7200.0],["2002-11-26",9.6219,9.7063,9.4953,9.4953,47700.0],["2002-11-27",9.6219,9.9342,9.6219,9.8751,8500.0],["2002-11-29",10.0777,10.2803,10.0777,10.2127,6400.0],["2002-12-02",10.2212,10.4238,10.2212,10.3393,13200.0],["2002-12-03",10.2887,10.2887,9.8498,9.9005,30000.0],["2002-12-04",9.7316,9.8751,9.7063,9.7654,10200.0],["2002-12-05",9.8667,9.8667,9.4194,9.5038,55300.0],["2002-12-06",9.4784,9.7063,9.4278,9.5797,18500.0],["2002-12-09",9.5628,9.6388,9.5122,9.5713,32500.0],["2002-12-10",9.3687,9.5628,9.3687,9.4953,24100.0],["2002-12-11",9.4278,9.4278,9.1577,9.3181,10600.0],["2002-12-12",9.4109,9.4784,9.2506,9.3265,28600.0],["2002-12-13",9.3856,9.3856,9.1999,9.2421,9500.0],["2002-12-16",9.3687,9.7316,9.3687,9.7063,18300.0],["2002-12-17",9.4784,9.5375,9.3265,9.3856,13300.0],["2002-12-18",9.1999,9.1999,8.9889,9.1493,167900.0],["2002-12-19",9.2421,9.3687,9.1661,9.2337,29500.0],["2002-12-20",9.2421,9.4278,9.2421,9.2421,24800.0],["2002-12-23",9.1999,9.4616,9.1746,9.2252,21600.0],["2002-12-24",9.1999,9.2252,9.0902,9.1577,45300.0],["2002-12-26",9.1577,9.3265,9.1155,9.2252,55700.0],["2002-12-27",9.2252,9.3096,9.0817,9.1155,46500.0],["2002-12-30",9.2843,9.4109,9.1155,9.4025,19000.0],["2002-12-31",9.3687,9.3772,9.1155,9.1746,21700.0],["2003-01-02",9.2421,9.5038,9.2421,9.4953,29800.0],["2003-01-03",9.5375,9.5375,9.4531,9.5122,9300.0],["2003-01-06",9.5206,9.8836,9.5206,9.8329,25300.0],["2003-01-07",9.5797,9.6219,9.5038,9.546,29500.0],["2003-01-08",9.3265,9.4784,9.3265,9.3856,79800.0],["2003-01-09",9.4362,9.6726,9.4362,9.6304,23700.0],["2003-01-10",9.6304,9.7823,9.6219,9.6557,15100.0],["2003-01-13",9.6557,9.7823,9.5713,9.6979,19500.0],["2003-01-14",9.6641,9.8076,9.6557,9.7401,14000.0],["2003-01-15",9.9173,9.9342,9.8751,9.9089,44600.0],["2003-01-16",10.1959,10.3393,10.1199,10.2549,34900.0],["2003-01-17",10.7192,10.7192,10.5588,10.5841,58100.0],["2003-01-21",10.5926,10.736,10.5757,10.7107,597900.0],["2003-01-22",10.7107,10.8036,10.7107,10.7529,311000.0],["2003-01-23",10.9217,10.9977,10.8289,10.9892,121700.0],["2003-01-24",10.9977,11.0399,10.8711,10.8795,97300.0],["2003-01-27",10.6854,10.6854,10.314,10.5335,60100.0],["2003-01-28",10.5335,10.5335,10.3562,10.4406,42200.0],["2003-01-29",10.2127,10.3393,10.1705,10.314,23700.0],["2003-01-30",10.4153,10.4153,10.2296,10.2296,72900.0],["2003-01-31",10.2549,10.2549,9.9595,10.2043,100100.0],["2003-02-03",10.2971,10.466,10.2971,10.4406,48000.0],["2003-02-04",10.5841,10.5926,10.4069,10.5419,56600.0],["2003-02-05",10.7529,10.7529,10.466,10.6179,32100.0],["2003-02-06",10.5082,10.5504,10.3647,10.4491,9000.0],["2003-02-07",10.4491,10.4997,10.2043,10.2887,19800.0],["2003-02-10",10.4575,10.5166,10.3478,10.5166,26300.0],["2003-02-11",10.4238,10.4575,10.314,10.4406,47900.0],["2003-02-12",10.3647,10.6094,10.3647,10.4828,32000.0],["2003-02-13",10.466,10.6938,10.3984,10.5082,41600.0],["2003-02-14",10.4491,10.7529,10.4491,10.7023,11400.0],["2003-02-18",10.8036,11.0737,10.8036,11.0483,28600.0],["2003-02-19",10.7867,10.7867,10.5082,10.5926,9000.0],["2003-02-20",10.6685,10.812,10.6348,10.7529,41100.0],["2003-02-21",10.525,10.6179,10.4069,10.5335,36500.0],["2003-02-24",10.5082,10.601,10.4913,10.5166,7700.0],["2003-02-25",10.2971,10.4828,10.179,10.3815,50200.0],["2003-02-26",10.0861,10.1959,9.9849,10.0355,44200.0],["2003-02-27",10.0608,10.2127,10.0102,10.103,106500.0],["2003-02-28",10.1199,10.179,9.9764,10.0524,13700.0],["2003-03-03",10.1199,10.2718,10.1199,10.1621,16400.0],["2003-03-04",10.1621,10.1621,9.892,9.892,36200.0],["2003-03-05",9.8414,9.9849,9.757,9.9342,46600.0],["2003-03-06",9.7401,9.8245,9.5206,9.7063,24300.0],["2003-03-07",9.4784,9.4869,9.3603,9.4531,83400.0],["2003-03-10",9.1493,9.1493,8.8032,8.8792,74900.0],["2003-03-11",8.9045,8.9383,8.7863,8.8707,13100.0],["2003-03-12",8.837,9.0649,8.837,9.0311,23800.0],["2003-03-13",8.9467,9.1408,8.9467,9.1408,68100.0],["2003-03-14",9.0227,9.1577,8.9467,9.048,37400.0],["2003-03-17",8.9467,9.1661,8.9467,9.1324,33600.0],["2003-03-18",9.0733,9.2337,9.0649,9.1746,51900.0],["2003-03-19",9.1155,9.2843,9.0733,9.2252,42300.0],["2003-03-20",9.4531,9.7063,9.4531,9.6557,26700.0],["2003-03-21",9.7401,9.892,9.6304,9.8329,64000.0],["2003-03-24",9.7063,9.7485,9.4953,9.5375,39600.0],["2003-03-25",9.3265,9.4362,9.2928,9.3181,39000.0],["2003-03-26",9.557,9.6338,9.4802,9.6253,13200.0],["2003-03-27",9.5911,9.6338,9.5058,9.5997,16200.0],["2003-03-28",9.3863,9.5741,9.3863,9.4887,7800.0],["2003-03-31",8.9085,8.9426,8.7976,8.8146,23400.0],["2003-04-01",8.9597,9.1047,8.8914,9.045,18000.0],["2003-04-02",9.1303,9.2839,9.1047,9.1645,68900.0],["2003-04-03",9.0365,9.0877,8.8744,9.0024,43500.0],["2003-04-04",9.0024,9.0536,8.917,9.0024,14000.0],["2003-04-07",9.0621,9.0791,8.8402,8.8402,68100.0],["2003-04-08",8.8914,8.9,8.6866,8.7464,10000.0],["2003-04-09",8.661,8.6696,8.4648,8.6098,107600.0],["2003-04-10",8.533,8.6354,8.4989,8.5757,30200.0],["2003-04-11",8.516,8.516,8.2941,8.4477,36000.0],["2003-04-14",8.1746,8.1746,7.8931,8.0637,23800.0],["2003-04-15",8.0637,8.1064,7.9869,7.9869,10200.0],["2003-04-16",7.9016,7.9187,7.7395,7.8248,20900.0],["2003-04-17",7.9357,8.0893,7.9357,8.0125,14500.0],["2003-04-21",8.0978,8.3197,8.0978,8.2514,8700.0],["2003-04-22",8.0211,8.1234,7.9272,8.0211,18100.0],["2003-04-23",7.9357,7.9357,7.7395,7.9187,31200.0],["2003-04-24",8.0637,8.0893,7.9357,8.0552,12400.0],["2003-04-25",8.0552,8.1149,7.8675,7.9869,123100.0],["2003-04-28",8.0637,8.3538,8.0637,8.3112,19800.0],["2003-04-29",8.2258,8.388,8.1661,8.3112,180700.0],["2003-04-30",8.3965,8.6098,8.3368,8.5672,73600.0],["2003-05-01",8.6184,8.6525,8.4477,8.6184,80200.0],["2003-05-02",8.661,8.8061,8.661,8.7464,19000.0],["2003-05-05",8.6866,8.8488,8.4392,8.7037,30300.0],["2003-05-06",8.7037,9.045,8.7037,8.9426,49300.0],["2003-05-07",8.917,9.1303,8.917,9.045,26800.0],["2003-05-08",8.9597,9.0024,8.8146,8.8317,138700.0],["2003-05-09",8.8488,9.045,8.8402,9.045,40400.0],["2003-05-12",8.9597,9.1986,8.9256,9.1986,41200.0],["2003-05-13",9.1303,9.2157,9.0024,9.1815,39400.0],["2003-05-14",9.2413,9.2583,9.0791,9.1303,18700.0],["2003-05-15",8.9085,8.9768,8.8402,8.8402,82500.0],["2003-05-16",8.7378,8.8317,8.6696,8.8146,63600.0],["2003-05-19",8.533,8.5416,8.277,8.3197,65500.0],["2003-05-20",8.4904,8.533,8.4306,8.533,10000.0],["2003-05-21",8.2941,8.5501,8.2941,8.4989,9700.0],["2003-05-22",8.5672,8.8317,8.5672,8.7549,18300.0],["2003-05-23",8.8402,9.0024,8.7976,8.8829,20800.0],["2003-05-27",8.7805,8.8914,8.6952,8.789,11300.0],["2003-05-28",9.1133,9.1133,8.8914,8.9085,58300.0],["2003-05-29",9.0194,9.1474,8.9768,9.1133,47800.0],["2003-05-30",8.8573,8.9426,8.8061,8.9085,35400.0],["2003-06-02",9.301,9.4717,9.2242,9.2839,67300.0],["2003-06-03",9.2583,9.3266,9.173,9.3266,60100.0],["2003-06-04",9.6253,9.7447,9.557,9.685,64300.0],["2003-06-05",9.685,9.8983,9.685,9.8642,15500.0],["2003-06-06",10.0007,10.0263,9.813,9.8301,29900.0],["2003-06-09",10.0519,10.1116,9.941,9.9837,140800.0],["2003-06-10",10.1116,10.1543,9.9837,10.0263,20000.0],["2003-06-11",10.2396,10.3762,10.197,10.3506,212800.0],["2003-06-12",10.3335,10.5895,10.3335,10.5212,34000.0],["2003-06-13",10.4274,10.4274,10.2823,10.3591,13800.0],["2003-06-16",10.0263,10.2396,10.0263,10.1799,49300.0],["2003-06-17",10.1714,10.5042,10.1714,10.453,12100.0],["2003-06-18",10.5383,10.6578,10.4018,10.581,47100.0],["2003-06-19",10.6663,10.6663,10.4018,10.4018,19800.0],["2003-06-20",10.6663,10.709,10.5383,10.6236,22900.0],["2003-06-23",11.11,11.1356,10.7943,10.9479,181500.0],["2003-06-24",10.4359,10.4786,10.197,10.3506,124200.0],["2003-06-25",10.4359,10.4956,10.2823,10.2823,54400.0],["2003-06-26",10.3847,10.7004,10.3847,10.6663,32300.0],["2003-06-27",10.7687,10.9394,10.7687,10.8028,43300.0],["2003-06-30",10.9223,11.0332,10.7943,10.8796,41500.0],["2003-07-01",11.1356,11.3489,10.965,11.3063,93500.0],["2003-07-02",11.9718,12.3302,11.9462,12.2278,201600.0],["2003-07-03",11.9463,12.407,11.9377,12.0486,298000.0],["2003-07-07",12.4582,12.7996,12.4582,12.5436,299800.0],["2003-07-08",12.4156,12.5777,12.3814,12.5692,100500.0],["2003-07-09",12.2278,12.3729,12.1596,12.2278,77800.0],["2003-07-10",12.0998,12.1766,11.8012,11.8012,178500.0],["2003-07-11",11.5964,11.7756,11.494,11.6391,92300.0],["2003-07-14",11.6049,11.9121,11.6049,11.7415,141700.0],["2003-07-15",11.9462,12.0145,11.7329,11.7671,83200.0],["2003-07-16",11.8524,11.8695,11.5196,11.6135,104300.0],["2003-07-17",11.4855,11.4855,11.1783,11.3233,41500.0],["2003-07-18",11.2636,11.4769,11.2636,11.3831,61600.0],["2003-07-21",11.4343,11.4343,11.1953,11.2977,65100.0],["2003-07-22",11.2465,11.4769,11.2295,11.3916,220100.0],["2003-07-23",11.4769,11.6732,11.4769,11.5196,162600.0],["2003-07-24",11.8353,11.9633,11.7244,11.7244,131000.0],["2003-07-25",11.8097,12.3729,11.8097,12.2534,257600.0],["2003-07-28",12.0486,12.1766,12.0316,12.1169,676700.0],["2003-07-29",12.1084,12.1084,11.8012,11.8268,96700.0],["2003-07-30",11.6049,11.6561,11.5281,11.5708,44800.0],["2003-07-31",11.5708,12.1169,11.5708,11.6305,169900.0],["2003-08-01",11.3063,11.3063,11.1185,11.1612,69700.0],["2003-08-04",10.965,11.0247,10.709,11.0161,52800.0],["2003-08-05",11.0076,11.0076,10.6663,10.7943,50400.0],["2003-08-06",10.6236,10.7431,10.5383,10.7175,39800.0],["2003-08-07",10.6663,10.7943,10.5895,10.6834,212600.0],["2003-08-08",10.8796,10.9991,10.8796,10.9394,51500.0],["2003-08-11",11.1783,11.2636,11.0929,11.2295,21100.0],["2003-08-12",11.2295,11.3489,11.2039,11.238,30400.0],["2003-08-13",11.4855,11.7927,11.4513,11.6817,114700.0],["2003-08-14",11.7415,12.1084,11.7329,12.0742,77300.0],["2003-08-15",12.0742,12.2876,12.0742,12.2022,201000.0],["2003-08-18",12.3729,12.8849,12.3302,12.6972,411800.0],["2003-08-19",12.4156,12.5265,12.4156,12.4924,312000.0],["2003-08-20",12.5436,12.6118,12.4838,12.4838,43800.0],["2003-08-21",12.774,12.9958,12.774,12.9702,183600.0],["2003-08-22",12.7996,12.9275,12.7142,12.7825,200100.0],["2003-08-25",12.2022,12.4412,12.2022,12.3046,162600.0],["2003-08-26",12.3644,12.5777,12.2876,12.5777,305500.0],["2003-08-27",12.5094,12.6716,12.5094,12.5521,243600.0],["2003-08-28",12.3729,12.4156,12.262,12.3644,107600.0],["2003-08-29",12.5436,12.5692,12.4582,12.5009,115700.0],["2003-09-02",13.3371,13.559,13.3371,13.5249,218600.0],["2003-09-03",13.6529,13.9088,13.6529,13.7553,209400.0],["2003-09-04",13.3542,13.6187,13.3542,13.6102,101500.0],["2003-09-05",13.5249,13.5249,13.3115,13.4481,119700.0],["2003-09-08",13.4907,13.6529,13.4822,13.6102,58800.0],["2003-09-09",13.8918,13.9088,13.7809,13.8576,93000.0],["2003-09-10",13.7297,13.8235,13.4993,13.5675,117100.0],["2003-09-11",13.3542,13.4566,13.2689,13.4225,88500.0],["2003-09-12",13.6443,13.6443,13.3883,13.431,39700.0],["2003-09-15",13.5249,13.5846,13.4054,13.4481,78200.0],["2003-09-16",14.0795,14.4806,14.071,14.4806,83500.0],["2003-09-17",14.216,14.4464,14.088,14.1819,319400.0],["2003-09-18",14.2075,14.2758,14.1392,14.2416,77900.0],["2003-09-19",14.1563,14.199,14.0027,14.1648,68900.0],["2003-09-22",13.7979,13.9856,13.7979,13.943,66000.0],["2003-09-23",13.943,14.0795,13.8662,14.0198,38300.0],["2003-09-24",14.0368,14.0368,13.5249,13.5675,111200.0],["2003-09-25",13.9934,13.9934,13.7963,13.8649,76100.0],["2003-09-26",13.9249,14.1734,13.9249,14.1477,123100.0],["2003-09-29",13.9848,14.2333,13.8992,14.1648,56200.0],["2003-09-30",13.9763,13.9763,13.7449,13.7449,54200.0],["2003-10-01",14.0962,14.439,14.0962,14.439,201000.0],["2003-10-02",14.5675,14.7818,14.5675,14.7818,209900.0],["2003-10-03",14.8246,15.2531,14.8246,14.9532,175400.0],["2003-10-06",14.8246,14.9532,14.3962,14.6361,93200.0],["2003-10-07",14.5675,14.6532,14.5247,14.6104,44100.0],["2003-10-08",14.4561,14.5933,14.379,14.4647,53400.0],["2003-10-09",14.3962,14.8075,14.3962,14.5933,299600.0],["2003-10-10",14.7304,14.996,14.6961,14.8846,331800.0],["2003-10-13",14.9703,15.0474,14.9274,14.9789,118800.0],["2003-10-14",14.816,15.1074,14.7732,15.1074,99400.0],["2003-10-15",14.5675,14.8418,14.5675,14.5847,78100.0],["2003-10-16",14.9532,15.2959,14.9274,15.2788,119900.0],["2003-10-17",15.493,15.5102,15.2702,15.3816,59500.0],["2003-10-20",16.2814,16.3756,16.11,16.2814,135600.0],["2003-10-21",15.5359,15.5787,15.4673,15.553,133700.0],["2003-10-22",15.2102,15.2102,14.6789,14.8075,144900.0],["2003-10-23",13.882,14.4133,13.882,14.2505,157600.0],["2003-10-24",14.3533,14.6275,14.3533,14.5933,104000.0],["2003-10-27",14.8246,14.8246,14.559,14.7561,46700.0],["2003-10-28",14.9274,15.2788,14.9274,15.2017,68500.0],["2003-10-29",15.2274,15.2959,15.2102,15.2188,48800.0],["2003-10-30",15.2531,15.5102,15.2188,15.4245,81100.0],["2003-10-31",14.9532,14.9532,14.6961,14.6961,57500.0],["2003-11-03",14.7389,15.1502,14.7389,15.0388,101300.0],["2003-11-04",15.0388,15.0817,14.876,14.876,107800.0],["2003-11-05",14.7903,14.8675,14.6532,14.7389,45300.0],["2003-11-06",14.1734,14.3533,14.1219,14.3276,111200.0],["2003-11-07",14.2248,14.559,14.2248,14.4047,53500.0],["2003-11-10",14.0363,14.0962,13.9334,13.9334,78100.0],["2003-11-11",13.4107,13.5907,13.4107,13.5392,78800.0],["2003-11-12",13.5821,13.7963,13.4107,13.7106,105800.0],["2003-11-13",13.7106,13.7106,13.4964,13.6421,66500.0],["2003-11-14",13.6935,13.7535,13.5821,13.6678,66500.0],["2003-11-17",12.9737,13.0851,12.7766,13.0508,225400.0],["2003-11-18",13.1108,13.3679,12.9823,13.2393,196200.0],["2003-11-19",12.7252,13.1108,12.7252,13.0251,70500.0],["2003-11-20",13.0251,13.1965,12.8623,13.0851,129800.0],["2003-11-21",13.0679,13.3079,13.0508,13.2736,64400.0],["2003-11-24",13.1108,13.4364,13.1108,13.325,63200.0],["2003-11-25",13.4964,13.8392,13.4621,13.7278,92100.0],["2003-11-26",13.7106,13.8563,13.6678,13.7963,56700.0],["2003-11-28",13.7106,13.7792,13.6849,13.6849,28100.0],["2003-12-01",14.0534,14.3447,14.0363,14.3105,98500.0],["2003-12-02",14.3705,14.5418,14.319,14.3362,60300.0],["2003-12-03",14.2762,14.4904,14.2762,14.3019,76800.0],["2003-12-04",14.3276,14.499,14.3105,14.4219,32000.0],["2003-12-05",14.3705,14.379,14.1562,14.1562,73900.0],["2003-12-08",13.7192,13.882,13.6506,13.8135,579200.0],["2003-12-09",13.8135,13.9334,13.7792,13.8734,49700.0],["2003-12-10",13.2822,13.2822,12.948,13.0251,98200.0],["2003-12-11",13.0251,13.4621,13.0251,13.4621,104500.0],["2003-12-12",13.4536,13.6678,13.2907,13.3679,85300.0],["2003-12-15",13.9249,14.0363,13.8135,13.8306,69400.0],["2003-12-16",13.5907,13.8649,13.5821,13.762,52600.0],["2003-12-17",13.4964,13.5392,13.2565,13.2822,143200.0],["2003-12-18",13.4878,13.8734,13.4536,13.8563,122000.0],["2003-12-19",13.6421,13.7278,13.3936,13.5821,54300.0],["2003-12-22",13.7106,13.7963,13.4964,13.7963,45900.0],["2003-12-23",13.7792,13.8992,13.7106,13.7963,45200.0],["2003-12-24",13.882,13.9506,13.7106,13.8477,15800.0],["2003-12-26",13.8563,13.9677,13.8563,13.8991,29100.0],["2003-12-29",14.1734,14.4561,14.1734,14.379,61500.0],["2003-12-30",14.4133,14.6104,14.3962,14.439,44200.0],["2003-12-31",14.439,14.6532,14.3962,14.5076,52900.0],["2004-01-02",14.5675,14.8675,14.5675,14.7818,109900.0],["2004-01-05",15.2102,15.2102,15.0046,15.1331,68800.0],["2004-01-06",14.996,14.996,14.7818,14.8675,77800.0],["2004-01-07",14.7132,14.8332,14.6104,14.7475,115800.0],["2004-01-08",14.7389,15.1417,14.7389,15.0217,65900.0],["2004-01-09",14.6532,14.7046,14.5247,14.6275,43100.0],["2004-01-12",14.7818,14.7818,14.6275,14.7304,94000.0],["2004-01-13",14.7304,14.7304,14.3533,14.4819,101800.0],["2004-01-14",14.5247,14.6104,14.4819,14.6104,68600.0],["2004-01-15",14.3533,14.5247,14.319,14.4476,65900.0],["2004-01-16",14.4047,14.6704,14.4047,14.5161,72800.0],["2004-01-20",14.7475,14.9703,14.6532,14.8246,160800.0],["2004-01-21",14.8332,15.176,14.8332,15.1245,816900.0],["2004-01-22",15.0817,15.2188,15.0817,15.1331,150900.0],["2004-01-23",15.0817,15.2788,14.936,15.0474,353900.0],["2004-01-26",15.0388,15.0817,14.8675,15.0388,170400.0],["2004-01-27",15.1245,15.2531,15.0217,15.0903,172200.0],["2004-01-28",15.0046,15.1245,14.8675,14.9103,326000.0],["2004-01-29",14.319,14.6104,14.2933,14.4819,445700.0],["2004-01-30",14.1391,14.2076,14.0534,14.2076,236500.0],["2004-02-02",14.0363,14.1219,13.9591,14.1048,301200.0],["2004-02-03",13.8477,13.9591,13.7963,13.9334,459700.0],["2004-02-04",13.5307,13.5307,13.385,13.4107,412700.0],["2004-02-05",13.3679,13.4536,13.325,13.3764,155000.0],["2004-02-06",13.5392,13.7535,13.385,13.7535,125500.0],["2004-02-09",13.4878,13.4878,13.2993,13.3079,206500.0],["2004-02-10",13.2822,13.7963,13.2822,13.5392,150000.0],["2004-02-11",13.5478,13.6164,13.3936,13.565,454500.0],["2004-02-12",13.4964,13.4964,13.3422,13.4364,201500.0],["2004-02-13",13.6164,13.7535,13.4793,13.6164,176700.0],["2004-02-17",13.9677,14.1048,13.882,14.0277,117200.0],["2004-02-18",13.8392,13.8392,13.5992,13.5992,107800.0],["2004-02-19",13.5221,13.5392,13.4021,13.4107,201000.0],["2004-02-20",13.4107,13.4107,13.1108,13.2479,97000.0],["2004-02-23",13.3679,13.3679,13.0851,13.1365,145700.0],["2004-02-24",13.0251,13.0251,12.8109,12.8966,100200.0],["2004-02-25",12.9223,12.9737,12.7937,12.8966,125700.0],["2004-02-26",12.9394,13.0679,12.888,13.0422,137900.0],["2004-02-27",13.7106,13.822,13.6249,13.6764,210700.0],["2004-03-01",13.9249,14.1048,13.8992,14.0705,161400.0],["2004-03-02",14.0534,14.2676,13.9763,14.122,169200.0],["2004-03-03",14.1219,14.1648,14.0106,14.0791,107000.0],["2004-03-04",14.0448,14.2248,14.0448,14.1305,63900.0],["2004-03-05",14.2505,14.4304,13.9077,14.2762,157300.0],["2004-03-08",13.9934,14.0534,13.9249,13.9506,131700.0],["2004-03-09",14.2248,14.2248,14.0534,14.0877,118700.0],["2004-03-10",14.0877,14.2162,13.8563,13.9334,217300.0],["2004-03-11",13.762,13.9249,13.6678,13.6935,185700.0],["2004-03-12",13.7706,13.9163,13.7363,13.8477,153700.0],["2004-03-15",13.8477,14.1819,13.8392,13.8734,168300.0],["2004-03-16",14.2248,14.5161,14.2248,14.5076,206100.0],["2004-03-17",14.5847,15.116,14.5076,15.1074,266100.0],["2004-03-18",14.9103,14.9275,14.6961,14.876,163500.0],["2004-03-19",14.8846,15.1245,14.7818,14.8675,97200.0],["2004-03-22",14.4819,14.6704,14.4819,14.6618,152800.0],["2004-03-23",14.6618,14.7389,14.499,14.6447,180800.0],["2004-03-24",14.7389,15.1502,14.7389,14.996,262700.0],["2004-03-25",15.176,15.5616,15.1674,15.3988,279600.0],["2004-03-26",15.5261,15.6551,15.483,15.5261,131700.0],["2004-03-29",15.6121,16.0508,15.6035,15.8787,435300.0],["2004-03-30",15.483,15.6379,15.4486,15.5605,246800.0],["2004-03-31",15.5433,15.7239,15.5347,15.6895,116400.0],["2004-04-01",15.6551,15.7497,15.5261,15.5605,256200.0],["2004-04-02",15.6723,15.9991,15.5777,15.7669,254500.0],["2004-04-05",15.6207,15.7755,15.5949,15.7755,274000.0],["2004-04-06",15.8099,15.8701,15.6981,15.8271,229400.0],["2004-04-07",15.9303,15.9991,15.8013,15.8099,71400.0],["2004-04-08",15.7411,15.7669,15.5261,15.5863,126400.0],["2004-04-12",15.4744,15.6551,15.4056,15.6379,93400.0],["2004-04-13",15.6035,15.6035,15.0874,15.1648,123300.0],["2004-04-14",14.9842,15.0444,14.7863,14.9067,113600.0],["2004-04-15",14.6143,14.6401,14.425,14.5455,193700.0],["2004-04-16",14.5455,14.7777,14.4853,14.7691,103300.0],["2004-04-19",14.2788,14.5025,14.2616,14.4594,303800.0],["2004-04-20",14.7949,15.1132,14.7949,14.8465,238200.0],["2004-04-21",14.6659,14.7261,14.4939,14.7261,352600.0],["2004-04-22",14.3648,14.5799,14.296,14.5283,331500.0],["2004-04-23",14.7347,14.9325,14.6573,14.8379,139300.0],["2004-04-26",14.7949,14.9755,14.7261,14.8551,129000.0],["2004-04-27",14.5369,14.5369,14.3562,14.4078,184000.0],["2004-04-28",14.4939,14.4939,14.2186,14.2272,91200.0],["2004-04-29",14.3648,14.3648,13.9175,14.038,201400.0],["2004-04-30",14.0036,14.1498,13.9347,14.0896,167300.0],["2004-05-03",14.124,14.124,14.0208,14.0638,54500.0],["2004-05-04",14.1928,14.3562,14.0896,14.3132,94500.0],["2004-05-05",14.3132,14.4078,14.2702,14.3648,75300.0],["2004-05-06",13.7369,13.8057,13.4789,13.5907,356200.0],["2004-05-07",13.5305,13.5305,13.1004,13.1348,229500.0],["2004-05-10",12.2574,12.4467,12.1542,12.4294,311100.0],["2004-05-11",12.4725,12.6875,12.438,12.6789,206200.0],["2004-05-12",12.7649,13.0316,12.6187,13.0316,217800.0],["2004-05-13",12.5327,12.6703,12.3778,12.5757,148600.0],["2004-05-14",12.395,12.4122,12.2488,12.3434,140000.0],["2004-05-17",11.9994,12.18,11.6983,12.0424,163600.0],["2004-05-18",12.2918,12.4983,12.2746,12.4553,127400.0],["2004-05-19",12.6875,12.7563,12.5241,12.5327,69200.0],["2004-05-20",12.5327,12.5585,12.4036,12.4897,116900.0],["2004-05-21",12.8165,13.109,12.8165,13.0574,172300.0],["2004-05-24",13.0574,13.0574,12.8681,12.9283,120100.0],["2004-05-25",12.6273,12.9455,12.4725,12.9283,254100.0],["2004-05-26",12.9283,13.0316,12.8165,12.9111,185200.0],["2004-05-27",12.9111,13.1606,12.9111,13.1176,76200.0],["2004-05-28",13.1606,13.3584,13.1176,13.2466,94200.0],["2004-06-01",13.2036,13.5047,13.1176,13.1606,199100.0],["2004-06-02",13.0746,13.152,12.9628,13.1262,119100.0],["2004-06-03",12.7305,12.8165,12.6703,12.7563,157400.0],["2004-06-04",12.6789,12.7735,12.6703,12.7477,150400.0],["2004-06-07",13.0746,13.238,13.0402,13.238,100100.0],["2004-06-08",13.0144,13.0746,12.9197,13.0058,90800.0],["2004-06-09",13.0058,13.0058,12.6961,12.7219,57200.0],["2004-06-10",12.9886,13.2036,12.9886,13.1004,220600.0],["2004-06-14",12.8595,12.8595,12.6101,12.6445,61000.0],["2004-06-15",12.7305,12.9886,12.6961,12.8939,73500.0],["2004-06-16",12.8939,13.066,12.8939,13.023,71600.0],["2004-06-17",12.9025,12.9283,12.7563,12.7821,60500.0],["2004-06-18",12.7563,13.0144,12.7563,12.8939,55400.0],["2004-06-21",13.0574,13.2036,12.9025,12.9542,122900.0],["2004-06-22",12.8165,12.8939,12.7305,12.8681,82400.0],["2004-06-23",12.6875,12.8509,12.6015,12.8509,120300.0],["2004-06-24",12.8251,13.0316,12.8251,12.8853,132100.0],["2004-06-25",12.8853,13.023,12.8165,12.9972,115000.0],["2004-06-28",12.9628,13.066,12.8165,12.8767,80400.0],["2004-06-29",12.8423,12.9714,12.8165,12.9283,128200.0],["2004-06-30",12.8853,12.9283,12.7305,12.8595,76800.0],["2004-07-01",12.8509,12.9111,12.5929,12.7219,98400.0],["2004-07-02",12.7219,12.7305,12.5585,12.6703,89500.0],["2004-07-06",12.223,12.2574,12.1112,12.1886,132000.0],["2004-07-07",12.1714,12.3348,12.1542,12.266,92100.0],["2004-07-08",12.18,12.18,12.0424,12.0682,100800.0],["2004-07-09",12.0854,12.3004,12.0854,12.2144,106700.0],["2004-07-12",12.3004,12.3176,12.2144,12.3004,199800.0],["2004-07-13",12.3864,12.6703,12.309,12.6617,352300.0],["2004-07-14",12.3864,12.5327,12.2402,12.2918,123800.0],["2004-07-15",12.1456,12.2144,12.0768,12.1628,282400.0],["2004-07-16",12.223,12.309,12.1284,12.1628,111600.0],["2004-07-19",12.2488,12.2488,12.1456,12.2144,92900.0],["2004-07-20",12.1542,12.3434,12.1542,12.2918,113800.0],["2004-07-21",12.0768,12.137,11.8531,11.9133,151700.0],["2004-07-22",11.9133,12.008,11.8273,11.9908,115100.0],["2004-07-23",11.4403,11.8445,11.4403,11.7155,300700.0],["2004-07-26",11.7155,11.7843,11.5349,11.5865,150200.0],["2004-07-27",11.5865,11.7327,11.5349,11.7241,137300.0],["2004-07-28",11.8617,11.9305,11.6295,11.9305,101200.0],["2004-07-29",11.4833,11.6983,11.4403,11.5607,115100.0],["2004-07-30",11.7843,11.8789,11.7413,11.8703,185400.0],["2004-08-02",11.9994,12.1112,11.9736,12.094,164600.0],["2004-08-03",12.094,12.1714,11.9564,11.9908,180400.0],["2004-08-04",11.7413,11.9564,11.6553,11.9047,97400.0],["2004-08-05",11.6553,11.8703,11.6553,11.6639,191600.0],["2004-08-06",11.6553,11.6553,11.4833,11.5607,105800.0],["2004-08-09",11.5951,11.6553,11.5177,11.5693,164200.0],["2004-08-10",11.5693,11.9133,11.5693,11.7671,109000.0],["2004-08-11",11.7241,11.9564,11.7241,11.9047,117500.0],["2004-08-12",11.8703,11.8875,11.7585,11.8015,83200.0],["2004-08-13",11.6295,11.6983,11.5779,11.6467,91800.0],["2004-08-16",11.4144,11.4316,11.2682,11.423,365700.0],["2004-08-17",11.4403,11.4575,11.3714,11.4058,163000.0],["2004-08-18",11.4316,11.5091,11.3542,11.5091,149700.0],["2004-08-19",11.5607,11.6553,11.4489,11.5521,114900.0],["2004-08-20",11.6381,11.6983,11.4833,11.6209,106500.0],["2004-08-23",11.6123,11.8101,11.6123,11.7241,151800.0],["2004-08-24",11.6553,11.8531,11.6209,11.7241,211700.0],["2004-08-25",11.6553,11.9133,11.6553,11.8703,195300.0],["2004-08-26",11.9478,12.0424,11.7757,11.9305,82300.0],["2004-08-27",11.9822,12.1198,11.9736,12.0338,88600.0],["2004-08-30",12.0424,12.0424,11.8875,11.9047,64600.0],["2004-08-31",11.7843,11.9391,11.7843,11.9391,111400.0],["2004-09-01",11.9047,11.9391,11.8359,11.8617,81900.0],["2004-09-02",11.7843,11.9305,11.7499,11.9133,91700.0],["2004-09-03",11.6983,11.7757,11.6295,11.6295,99700.0],["2004-09-07",11.8015,11.965,11.7843,11.9564,96200.0],["2004-09-08",12.0166,12.1456,12.0166,12.0596,88300.0],["2004-09-09",12.0424,12.051,11.8703,12.008,89400.0],["2004-09-10",11.8445,11.9994,11.7929,11.9391,102100.0],["2004-09-13",11.8703,12.051,11.8703,11.965,147100.0],["2004-09-14",11.8015,11.9994,11.8015,11.9305,110300.0],["2004-09-15",11.7413,11.8617,11.7069,11.7671,116700.0],["2004-09-16",11.7671,11.8273,11.7155,11.7757,82500.0],["2004-09-17",11.6381,11.7499,11.6037,11.7155,153100.0],["2004-09-20",11.7327,11.7499,11.5865,11.6553,109300.0],["2004-09-21",11.6553,11.6553,11.4661,11.5693,152800.0],["2004-09-22",11.5607,11.5607,11.3198,11.4058,125300.0],["2004-09-23",11.3198,11.5177,11.3198,11.4661,224500.0],["2004-09-24",11.3112,11.3542,11.2682,11.3112,138100.0],["2004-09-27",11.216,11.3285,11.216,11.2679,107600.0],["2004-09-28",11.1553,11.2246,11.0947,11.2246,221100.0],["2004-09-29",11.0774,11.1553,11.0168,11.138,124600.0],["2004-09-30",11.138,11.2073,11.138,11.1813,132900.0],["2004-10-01",11.2419,11.5104,11.2419,11.4671,205600.0],["2004-10-04",11.6057,11.701,11.5104,11.5104,421300.0],["2004-10-05",11.5104,11.6144,11.4931,11.5191,105000.0],["2004-10-06",11.4325,11.6577,11.4325,11.6577,150000.0],["2004-10-07",11.6577,11.6577,11.4758,11.4931,131700.0],["2004-10-08",11.5191,11.6317,11.4498,11.4931,131800.0],["2004-10-11",11.5624,11.6923,11.5624,11.6057,63500.0],["2004-10-12",11.5711,11.5711,11.4498,11.5104,89800.0],["2004-10-13",11.5191,11.5364,11.3545,11.3892,138300.0],["2004-10-14",11.3892,11.3892,11.0947,11.138,98200.0],["2004-10-15",11.1986,11.3285,11.1986,11.3112,102900.0],["2004-10-18",11.1293,11.2419,11.112,11.2419,79000.0],["2004-10-19",11.216,11.3372,11.164,11.1727,106900.0],["2004-10-20",11.1727,11.3026,11.112,11.2419,115000.0],["2004-10-21",11.1293,11.19,10.9128,11.1293,164600.0],["2004-10-22",11.1293,11.19,11.0254,11.0254,74300.0],["2004-10-25",10.8522,11.0427,10.8522,10.9734,84600.0],["2004-10-26",10.8868,11.0427,10.8782,10.9388,189900.0],["2004-10-27",10.7569,10.9128,10.7223,10.8782,251100.0],["2004-10-28",11.0687,11.0687,10.7569,10.8262,312100.0],["2004-10-29",10.7396,10.7396,10.4971,10.5404,347900.0],["2004-11-01",10.5404,10.679,10.4365,10.5144,306900.0],["2004-11-02",10.5404,10.7916,10.5404,10.6876,189300.0],["2004-11-03",10.7396,10.8695,10.6876,10.7656,266600.0],["2004-11-04",10.8435,10.9561,10.705,10.9561,198400.0],["2004-11-05",10.9561,11.1727,10.9561,11.086,165400.0],["2004-11-08",11.1207,11.2679,11.1207,11.2333,120000.0],["2004-11-09",11.1813,11.2679,11.1553,11.2506,144900.0],["2004-11-10",11.2593,11.2593,11.0341,11.0601,117200.0],["2004-11-11",11.0427,11.2679,11.0341,11.2073,111100.0],["2004-11-12",11.2073,11.3978,11.2073,11.3978,175500.0],["2004-11-15",11.5018,11.6836,11.5018,11.6403,181100.0],["2004-11-16",11.623,11.701,11.597,11.675,127100.0],["2004-11-17",11.6317,11.8655,11.6317,11.7183,213100.0],["2004-11-18",11.7183,11.8222,11.675,11.7789,181100.0],["2004-11-19",11.7789,11.7962,11.6057,11.6144,163900.0],["2004-11-22",11.5884,11.7356,11.5711,11.7183,129500.0],["2004-11-23",11.6836,11.7096,11.5537,11.6317,140200.0],["2004-11-24",11.675,11.7703,11.649,11.7096,255100.0],["2004-11-26",11.7529,11.8482,11.6923,11.7616,90400.0],["2004-11-29",12.0821,12.1167,11.9781,12.0128,281200.0],["2004-11-30",12.1254,12.1513,12.0474,12.0734,218200.0],["2004-12-01",12.0734,12.186,11.9954,12.1513,183500.0],["2004-12-02",12.212,12.3765,12.1254,12.3419,322900.0],["2004-12-03",12.3505,12.4545,12.2553,12.3679,168900.0],["2004-12-06",12.2553,12.2639,12.0821,12.1427,199400.0],["2004-12-07",12.0561,12.1687,11.8309,11.9262,237200.0],["2004-12-08",11.6317,11.9088,11.6317,11.8742,241700.0],["2004-12-09",11.7789,11.9954,11.7616,11.9262,770900.0],["2004-12-10",11.4931,11.8049,11.4931,11.6923,192200.0],["2004-12-13",11.5711,11.6144,11.5191,11.5624,349200.0],["2004-12-14",11.5191,11.649,11.4585,11.5451,175800.0],["2004-12-15",11.7443,11.8482,11.7183,11.8049,175600.0],["2004-12-16",11.7616,11.7616,11.3719,11.5018,502500.0],["2004-12-17",11.701,11.7443,11.623,11.6923,678700.0],["2004-12-20",11.701,11.9521,11.701,11.7789,308200.0],["2004-12-21",11.6057,11.8136,11.6057,11.7616,155700.0],["2004-12-22",11.7529,11.9175,11.7529,11.8309,239200.0],["2004-12-23",11.7616,12.0387,11.7529,11.9088,169200.0],["2004-12-27",11.9175,12.134,11.9175,12.0821,261300.0],["2004-12-28",12.1254,12.5671,12.1254,12.2986,297700.0],["2004-12-29",12.3852,12.4112,12.2899,12.3419,173000.0],["2004-12-30",12.4112,12.5497,12.4112,12.4458,138200.0],["2004-12-31",12.5844,12.645,12.5411,12.6104,166600.0],["2005-01-03",12.645,12.7143,12.5324,12.5757,164500.0],["2005-01-04",12.4805,12.4805,12.238,12.238,282000.0],["2005-01-05",12.2293,12.2639,12.1254,12.134,151200.0],["2005-01-06",12.2553,12.3679,12.2293,12.238,221700.0],["2005-01-07",12.2033,12.2553,12.16,12.16,170800.0],["2005-01-10",12.1427,12.3419,12.1427,12.2813,165700.0],["2005-01-11",12.3159,12.3592,12.212,12.3072,147600.0],["2005-01-12",12.212,12.3419,12.212,12.3332,100600.0],["2005-01-13",12.1254,12.16,12.0561,12.0647,212800.0],["2005-01-14",12.0561,12.2726,12.0387,12.212,319900.0],["2005-01-18",12.1946,12.3246,12.0994,12.2813,370800.0],["2005-01-19",12.16,12.16,12.0301,12.0474,249900.0],["2005-01-20",11.9088,11.9088,11.701,11.727,338200.0],["2005-01-21",11.649,11.7183,11.5711,11.623,380100.0],["2005-01-24",11.7616,11.7876,11.6317,11.649,253800.0],["2005-01-25",11.5191,11.6403,11.4411,11.5018,230900.0],["2005-01-26",11.675,11.7356,11.597,11.6577,183300.0],["2005-01-27",11.5191,11.5624,11.4411,11.5364,205700.0],["2005-01-28",11.5797,11.5884,11.4671,11.5537,216600.0],["2005-01-31",11.4498,11.4931,11.4152,11.4585,143900.0],["2005-02-01",11.3026,11.4238,11.2852,11.3805,192000.0],["2005-02-02",11.3805,11.4065,11.3199,11.3719,262500.0],["2005-02-03",11.2593,11.2593,11.086,11.1986,221700.0],["2005-02-04",11.3719,11.4585,11.3199,11.4585,183600.0],["2005-02-07",11.2852,11.3199,11.1986,11.2506,186700.0],["2005-02-08",11.164,11.1986,11.086,11.1553,252100.0],["2005-02-09",11.3719,11.7529,11.2419,11.701,894700.0],["2005-02-10",11.7789,12.0994,11.7356,11.9435,210100.0],["2005-02-11",11.8222,11.9954,11.8049,11.9088,188900.0],["2005-02-14",12.0301,12.186,12.0214,12.134,231700.0],["2005-02-15",12.1513,12.16,12.0734,12.108,134000.0],["2005-02-16",11.9954,12.0387,11.9088,11.9954,225100.0],["2005-02-17",11.7789,11.7962,11.6317,11.6663,233600.0],["2005-02-18",11.9435,12.0128,11.8915,11.9435,256400.0],["2005-02-22",11.9262,12.0647,11.8742,11.9175,188400.0],["2005-02-23",11.701,11.7789,11.6317,11.701,149900.0],["2005-02-24",11.6923,11.7789,11.6403,11.701,101800.0],["2005-02-25",11.6923,11.8829,11.6923,11.8655,149900.0],["2005-02-28",12.0821,12.1167,11.9175,11.9954,187100.0],["2005-03-01",11.9521,12.0647,11.9262,11.9262,101900.0],["2005-03-02",12.0041,12.1687,11.9608,12.0474,225100.0],["2005-03-03",12.1946,12.212,12.0387,12.0821,167600.0],["2005-03-04",12.186,12.3679,12.186,12.2986,164200.0],["2005-03-07",12.3332,12.3938,12.2639,12.3332,136100.0],["2005-03-08",12.3332,12.3852,12.2726,12.2986,101500.0],["2005-03-09",12.7749,12.9048,12.7143,12.8615,237800.0],["2005-03-10",12.9482,13.0174,12.8789,12.9915,159100.0],["2005-03-11",13.13,13.208,13.0521,13.0521,171600.0],["2005-03-14",12.9915,13.0694,12.9395,13.0088,114600.0],["2005-03-15",12.9481,12.9481,12.8009,12.8009,156600.0],["2005-03-16",12.8182,12.8789,12.723,12.7663,139000.0],["2005-03-17",12.8096,12.8789,12.7143,12.8615,562300.0],["2005-03-18",12.8702,13.0174,12.8702,12.9915,118900.0],["2005-03-21",13.0001,13.0001,12.8182,12.9135,170400.0],["2005-03-22",13.0867,13.208,12.9741,13.0088,144100.0],["2005-03-23",12.9482,12.9482,12.7403,12.8182,180500.0],["2005-03-24",12.4718,12.6277,12.4372,12.5411,329500.0],["2005-03-28",12.3545,12.433,12.2499,12.3807,184900.0],["2005-03-29",12.0319,12.1278,11.9447,11.9447,135800.0],["2005-03-30",11.9883,12.1104,11.9709,12.1104,88600.0],["2005-03-31",12.1801,12.1888,12.0755,12.0842,98800.0],["2005-04-01",12.0319,12.1801,11.9622,12.0319,149100.0],["2005-04-04",11.8663,11.9098,11.7791,11.9098,198100.0],["2005-04-05",11.8924,12.0232,11.8924,11.9622,131400.0],["2005-04-06",11.9011,11.9534,11.8575,11.9011,80000.0],["2005-04-07",11.9186,12.0755,11.9186,12.0145,71400.0],["2005-04-08",12.0232,12.0232,11.875,11.997,81700.0],["2005-04-11",11.8575,11.9273,11.7965,11.8488,142800.0],["2005-04-12",11.596,11.7965,11.5001,11.7703,187300.0],["2005-04-13",11.6134,11.6744,11.5175,11.5262,121900.0],["2005-04-14",11.4739,11.5524,11.4129,11.4303,112300.0],["2005-04-15",11.2908,11.378,11.2211,11.3082,195300.0],["2005-04-18",11.0903,11.2211,11.0816,11.1688,111500.0],["2005-04-19",11.1513,11.3082,11.1513,11.2908,181300.0],["2005-04-20",11.1513,11.16,11.0031,11.0467,91700.0],["2005-04-21",11.1862,11.3431,11.1687,11.3257,109300.0],["2005-04-22",11.2908,11.3867,11.2472,11.2734,112600.0],["2005-04-25",11.3082,11.4042,11.2908,11.378,126900.0],["2005-04-26",11.1949,11.2472,11.1252,11.1775,131300.0],["2005-04-27",11.1862,11.2298,11.038,11.2036,73400.0],["2005-04-28",11.0031,11.0641,10.8374,10.8549,85700.0],["2005-04-29",10.9857,11.2385,10.9333,11.1252,122900.0],["2005-05-02",11.1862,11.3518,11.1687,11.317,163400.0],["2005-05-03",11.378,11.4477,11.2821,11.378,163300.0],["2005-05-04",11.3257,11.5437,11.3257,11.4913,100800.0],["2005-05-05",11.3518,11.5524,11.3518,11.4216,136200.0],["2005-05-06",11.5088,11.596,11.4739,11.5088,155100.0],["2005-05-09",11.4216,11.4216,11.3257,11.3518,93800.0],["2005-05-10",11.2385,11.2385,11.0903,11.099,117500.0],["2005-05-11",11.1862,11.1862,10.9595,11.0467,122400.0],["2005-05-12",10.9421,10.9595,10.8113,10.8549,69500.0],["2005-05-13",10.7764,10.8723,10.6805,10.7328,72300.0],["2005-05-16",10.7241,10.7502,10.6456,10.7502,105600.0],["2005-05-17",10.6369,10.6979,10.602,10.6631,246100.0],["2005-05-18",10.6805,10.8026,10.6369,10.7502,196600.0],["2005-05-19",10.881,10.9595,10.8549,10.9072,100400.0],["2005-05-20",10.8026,10.82,10.7415,10.7677,72600.0],["2005-05-23",10.9333,11.038,10.9159,10.9769,261600.0],["2005-05-24",11.0641,11.1513,11.038,11.1077,169200.0],["2005-05-25",10.8374,10.9246,10.7938,10.8113,141800.0],["2005-05-26",10.8462,10.8636,10.7764,10.8287,179000.0],["2005-05-27",10.8549,11.0205,10.8462,10.9769,122400.0],["2005-05-31",11.0554,11.1077,11.0118,11.038,140400.0],["2005-06-01",10.9508,11.16,10.9508,11.0903,111700.0],["2005-06-02",11.0292,11.038,10.9159,11.0118,102300.0],["2005-06-03",11.0118,11.0641,10.9595,11.038,424500.0],["2005-06-06",11.0641,11.1426,11.0031,11.1426,147300.0],["2005-06-07",11.0031,11.0903,10.9857,11.0292,99100.0],["2005-06-08",10.9421,11.0816,10.9421,10.9857,176500.0],["2005-06-09",10.7764,10.8113,10.6979,10.7764,115300.0],["2005-06-10",10.7677,10.8287,10.6456,10.6805,130400.0],["2005-06-13",10.6195,10.7328,10.5497,10.5584,151200.0],["2005-06-14",10.5933,10.6543,10.5846,10.6195,105400.0],["2005-06-15",10.7677,10.7938,10.6718,10.7764,138500.0],["2005-06-16",10.8287,10.881,10.8113,10.8549,93100.0],["2005-06-17",10.9072,10.9769,10.8897,10.9421,125400.0],["2005-06-20",10.8985,10.9857,10.881,10.9421,94000.0],["2005-06-21",10.9595,11.0728,10.9595,11.0292,109500.0],["2005-06-22",10.9072,10.9857,10.881,10.881,238600.0],["2005-06-23",10.881,10.9072,10.7415,10.7677,136700.0],["2005-06-24",10.7677,10.8287,10.7154,10.7938,141000.0],["2005-06-27",10.6456,10.6718,10.5061,10.6195,138200.0],["2005-06-28",10.4887,10.7677,10.4887,10.6805,425600.0],["2005-06-29",10.602,10.6369,10.5759,10.6107,284900.0],["2005-06-30",10.541,10.541,10.4015,10.4102,288500.0],["2005-07-01",10.5236,10.5497,10.4625,10.4712,206500.0],["2005-07-05",10.4974,10.541,10.4015,10.4974,325400.0],["2005-07-06",10.4451,10.5061,10.3753,10.4102,241800.0],["2005-07-07",10.2882,10.3056,10.1574,10.2358,320700.0],["2005-07-08",10.3317,10.5061,10.3317,10.4538,228800.0],["2005-07-11",10.4189,10.4625,10.3928,10.4277,161600.0],["2005-07-12",10.4102,10.4712,10.3317,10.4102,308800.0],["2005-07-13",10.3753,10.3928,10.2882,10.3317,451200.0],["2005-07-14",10.4451,10.5061,10.4189,10.4189,284200.0],["2005-07-15",10.5061,10.6369,10.4974,10.5846,181500.0],["2005-07-18",10.6369,10.6369,10.5148,10.5148,110400.0],["2005-07-19",10.4364,10.4364,10.3841,10.4015,178300.0],["2005-07-20",10.3753,10.5061,10.3579,10.48,234500.0],["2005-07-21",10.5672,10.6456,10.5323,10.6369,377300.0],["2005-07-22",10.6195,10.6282,10.5672,10.5672,189300.0],["2005-07-25",10.48,10.4974,10.4015,10.4015,236200.0],["2005-07-26",10.3753,10.3753,10.2533,10.2882,228700.0],["2005-07-27",10.3317,10.4974,10.3143,10.4625,194500.0],["2005-07-28",10.2882,10.3317,10.2358,10.2882,199700.0],["2005-07-29",10.3492,10.4015,10.3317,10.3666,163000.0],["2005-08-01",10.3579,10.3579,10.2707,10.323,133700.0],["2005-08-02",10.323,10.323,10.201,10.3056,294600.0],["2005-08-03",10.3928,10.5759,10.3928,10.5584,211400.0],["2005-08-04",10.5759,10.6456,10.5497,10.6369,372600.0],["2005-08-05",10.5933,10.6107,10.5236,10.541,210200.0],["2005-08-08",10.541,10.5759,10.4625,10.4625,129600.0],["2005-08-09",10.5497,10.6369,10.5497,10.5759,129800.0],["2005-08-10",11.1339,11.439,11.0816,11.1949,511900.0],["2005-08-11",11.4913,11.7529,11.4913,11.7529,295500.0],["2005-08-12",11.7529,11.7878,11.6919,11.7529,340800.0],["2005-08-15",11.8575,12.0058,11.8052,11.9883,296300.0],["2005-08-16",11.657,11.7093,11.5437,11.6047,261900.0],["2005-08-17",11.5088,11.7965,11.5088,11.6744,360800.0],["2005-08-18",11.4565,11.5088,11.4129,11.4565,162700.0],["2005-08-19",11.3344,11.5175,11.3344,11.4477,139100.0],["2005-08-22",12.0319,12.1017,11.9883,12.0842,354700.0],["2005-08-23",11.9709,11.9883,11.8837,11.936,358400.0],["2005-08-24",11.9796,12.0406,11.8837,11.9011,303600.0],["2005-08-25",12.0232,12.1365,12.0232,12.0493,165400.0],["2005-08-26",12.0493,12.0668,11.9273,11.9709,752900.0],["2005-08-29",11.8139,11.9098,11.7703,11.8575,477700.0],["2005-08-30",11.936,11.9447,11.8139,11.9273,740000.0],["2005-08-31",11.7703,12.0058,11.7616,11.997,147900.0],["2005-09-01",11.9883,12.1104,11.9622,12.1104,140400.0],["2005-09-02",12.0581,12.0668,11.9622,11.997,99500.0],["2005-09-06",11.9273,11.997,11.8663,11.9534,143700.0],["2005-09-07",11.8139,11.8663,11.7703,11.7965,261100.0],["2005-09-08",11.596,11.718,11.596,11.6134,189300.0],["2005-09-09",11.8139,11.9709,11.7529,11.9011,220200.0],["2005-09-12",11.9883,12.0755,11.9534,11.9883,297900.0],["2005-09-13",12.0581,12.0755,12.0058,12.0319,219200.0],["2005-09-14",11.9796,12.0755,11.9534,11.9622,156900.0],["2005-09-15",12.2324,12.2673,12.1714,12.215,303400.0],["2005-09-16",12.433,12.6161,12.4068,12.5899,374000.0],["2005-09-19",12.6248,12.6248,12.433,12.4678,287000.0],["2005-09-20",12.6422,12.7992,12.5376,12.6422,938400.0],["2005-09-21",12.9299,13.1741,12.9212,13.0433,901700.0],["2005-09-22",12.8515,12.9125,12.773,12.9038,315900.0],["2005-09-23",12.9038,13.0346,12.8602,12.9997,861000.0],["2005-09-26",13.2525,13.4095,13.2525,13.4095,1019400.0],["2005-09-27",13.5052,13.6457,13.4174,13.593,1085000.0],["2005-09-28",13.7598,13.9267,13.7423,13.874,2046200.0],["2005-09-29",13.8301,13.9091,13.7686,13.8564,697800.0],["2005-09-30",13.7335,13.7511,13.5842,13.6457,236700.0],["2005-10-03",13.3471,13.3471,13.1803,13.312,406800.0],["2005-10-04",13.3471,13.3823,13.2769,13.2769,862200.0],["2005-10-05",13.2593,13.2593,12.9608,12.9695,339600.0],["2005-10-06",12.8817,12.8905,12.6446,12.7237,375900.0],["2005-10-07",12.952,13.1627,12.9081,13.0398,216200.0],["2005-10-10",12.9959,13.0135,12.8378,12.8466,275800.0],["2005-10-11",13.2593,13.312,13.1979,13.2769,726000.0],["2005-10-12",13.2681,13.2681,12.952,13.031,380600.0],["2005-10-13",12.9695,13.1188,12.8642,13.11,485800.0],["2005-10-14",13.0574,13.3032,12.9959,13.3032,274600.0],["2005-10-17",13.0486,13.1013,12.9871,13.031,331800.0],["2005-10-18",12.8203,12.8642,12.7676,12.8378,218200.0],["2005-10-19",12.5832,13.0135,12.5042,12.8027,305700.0],["2005-10-20",12.5305,12.6534,12.4427,12.469,308400.0],["2005-10-21",12.6446,12.7588,12.6183,12.6534,213200.0],["2005-10-24",12.7325,12.9081,12.7325,12.8642,194400.0],["2005-10-25",12.952,13.1452,12.952,13.0047,128500.0],["2005-10-26",13.0837,13.2154,12.9959,12.9959,230500.0],["2005-10-27",13.3647,13.4525,13.1803,13.2418,660400.0],["2005-10-28",13.1627,13.3208,13.1276,13.3208,441800.0],["2005-10-31",13.4437,13.8301,13.3383,13.6018,442000.0],["2005-11-01",13.8037,13.9267,13.7598,13.9003,747200.0],["2005-11-02",14.032,14.1286,13.9003,14.1023,496600.0],["2005-11-03",14.0496,14.4008,14.0496,14.2691,554700.0],["2005-11-04",14.6204,14.7784,14.5765,14.6906,987100.0],["2005-11-07",14.8575,15.0945,14.8223,15.0243,1059300.0],["2005-11-08",14.9365,14.9716,14.8662,14.9277,1256100.0],["2005-11-09",14.796,14.8399,14.7521,14.796,1038700.0],["2005-11-10",14.6731,14.6731,14.5326,14.6292,548100.0],["2005-11-11",15.1472,15.2263,15.0506,15.1999,271100.0],["2005-11-14",14.7697,14.7697,14.6028,14.7433,354600.0],["2005-11-15",14.4448,14.4887,14.3218,14.3921,544400.0],["2005-11-16",14.6906,14.8136,14.6116,14.6906,170600.0],["2005-11-17",15.1472,15.4897,15.1385,15.4721,524800.0],["2005-11-18",15.3668,15.3755,15.1472,15.2702,427800.0],["2005-11-21",15.0858,15.2087,14.9892,15.156,646700.0],["2005-11-22",15.0419,15.3229,14.998,15.3053,275200.0],["2005-11-23",15.1911,15.5424,15.1911,15.4985,458100.0],["2005-11-25",15.0945,15.1297,14.998,15.0506,191300.0],["2005-11-28",15.2263,15.2263,15.0594,15.0946,287200.0],["2005-11-29",15.0155,15.0243,14.8399,14.8662,310800.0],["2005-11-30",14.6818,14.8136,14.5853,14.6204,285100.0],["2005-12-01",14.8926,15.1297,14.8838,15.0155,531500.0],["2005-12-02",15.8058,15.8585,15.5424,15.6302,522500.0],["2005-12-05",15.8058,15.8936,15.7356,15.8673,390200.0],["2005-12-06",15.6478,15.8936,15.5512,15.8058,211900.0],["2005-12-07",15.8058,15.8058,15.6038,15.7443,193100.0],["2005-12-08",15.3229,15.3668,15.1911,15.3141,451200.0],["2005-12-09",15.7443,15.8497,15.6829,15.8146,259700.0],["2005-12-12",16.2449,16.2712,16.1571,16.2097,205100.0],["2005-12-13",16.1131,16.3327,16.078,16.3151,162700.0],["2005-12-14",16.2888,16.2888,15.9727,16.0517,405200.0],["2005-12-15",15.8322,15.9024,15.718,15.8058,231100.0],["2005-12-16",15.8058,15.92,15.7882,15.8673,196300.0],["2005-12-19",15.8673,15.9024,15.7356,15.7356,200600.0],["2005-12-20",16.0517,16.1834,15.9902,16.157,182000.0],["2005-12-21",16.4029,16.5961,16.3766,16.5434,225400.0],["2005-12-22",16.3766,16.561,16.3766,16.5083,224900.0],["2005-12-23",16.5522,16.6664,16.5083,16.6312,258000.0],["2005-12-27",16.842,16.9912,16.5873,16.6576,262400.0],["2005-12-28",17.0527,17.1669,16.8771,17.123,276900.0],["2005-12-29",17.3249,17.3249,16.9561,16.9825,169900.0],["2005-12-30",16.7981,16.8947,16.7015,16.8771,88600.0],["2006-01-03",17.0966,17.3776,17.0439,17.3513,349500.0],["2006-01-04",17.5708,17.9659,17.5708,17.9484,271000.0],["2006-01-05",17.6323,17.6323,17.483,17.5532,294700.0],["2006-01-06",17.562,17.9132,17.3425,17.8518,447500.0],["2006-01-09",17.8869,17.8957,17.6674,17.7728,275100.0],["2006-01-10",17.0791,17.123,17.0176,17.123,328200.0],["2006-01-11",17.2459,17.3161,17.1669,17.1669,381500.0],["2006-01-12",17.3601,17.5357,17.2459,17.281,247400.0],["2006-01-13",17.2722,17.4303,17.2635,17.36,203100.0],["2006-01-17",16.4205,16.4293,16.0517,16.3502,797300.0],["2006-01-18",15.4107,15.8058,15.3668,15.6917,1295800.0],["2006-01-19",16.3766,16.6137,16.3327,16.5522,825100.0],["2006-01-20",16.201,16.2712,15.92,15.9375,767900.0],["2006-01-23",15.8936,16.0253,15.8848,15.9902,407000.0],["2006-01-24",16.2449,16.3327,16.1746,16.28,389100.0],["2006-01-25",16.2712,16.359,16.1834,16.2536,611300.0],["2006-01-26",16.8332,17.2722,16.8244,17.1581,726500.0],["2006-01-27",17.3864,17.5357,17.2986,17.404,1637900.0],["2006-01-30",17.2108,17.2108,17.0088,17.1932,1246200.0],["2006-01-31",17.1493,17.1669,17.0176,17.1317,208400.0],["2006-02-01",16.8156,16.9561,16.7629,16.842,261200.0],["2006-02-02",16.9298,17.0264,16.7454,16.7805,232300.0],["2006-02-03",16.719,16.9298,16.6839,16.8771,401300.0],["2006-02-06",17.123,17.1844,16.9737,17.0791,334900.0],["2006-02-07",17.0351,17.0703,16.8595,16.9122,147200.0],["2006-02-08",16.5522,16.64,16.3327,16.6312,309900.0],["2006-02-09",16.5698,16.6751,16.4644,16.4819,572000.0],["2006-02-10",16.201,16.2273,15.9814,16.1044,342700.0],["2006-02-13",15.7268,15.9112,15.6917,15.718,570900.0],["2006-02-14",15.8058,16.0868,15.7795,16.0692,773300.0],["2006-02-15",16.0253,16.2361,16.0253,16.157,292000.0],["2006-02-16",16.2361,16.3239,16.0868,16.3151,256800.0],["2006-02-17",15.5599,15.7707,15.5599,15.7531,385300.0],["2006-02-21",15.9814,15.9814,15.8234,15.8936,349300.0],["2006-02-22",15.718,15.8848,15.7004,15.8409,514700.0],["2006-02-23",16.2888,16.5873,16.1746,16.3063,801700.0],["2006-02-24",16.4293,16.6576,16.4293,16.4819,323000.0],["2006-02-27",17.1054,17.1932,16.9825,17.0878,362800.0],["2006-02-28",17.1054,17.1054,16.7015,16.9386,659100.0],["2006-03-01",16.7629,16.921,16.6927,16.8683,335600.0],["2006-03-02",16.64,16.719,16.5961,16.64,354300.0],["2006-03-03",16.5961,16.7278,16.5873,16.6137,439500.0],["2006-03-06",17.0351,17.123,16.8771,16.9912,375900.0],["2006-03-07",16.9473,16.9473,16.7454,16.7981,208700.0],["2006-03-08",16.842,16.9473,16.6224,16.921,354500.0],["2006-03-09",17.1493,17.1756,16.8683,16.8859,354300.0],["2006-03-10",17.0791,17.3688,17.0439,17.3161,352300.0],["2006-03-13",17.562,17.6674,17.5532,17.6235,373700.0],["2006-03-14",17.5005,17.843,17.4742,17.8342,352900.0],["2006-03-15",18.2206,18.3523,18.1416,18.3347,276400.0],["2006-03-16",18.2206,18.3435,18.124,18.1503,422800.0],["2006-03-17",18.8353,18.9758,18.8177,18.9758,455400.0],["2006-03-20",19.6519,19.6958,19.4851,19.5816,886300.0],["2006-03-21",19.4763,19.5202,19.3094,19.3446,457900.0],["2006-03-22",19.1426,19.3533,19.125,19.3006,317000.0],["2006-03-23",18.9319,18.9582,18.6157,18.765,458300.0],["2006-03-24",18.967,19.2919,18.967,19.1953,255800.0],["2006-03-27",19.1162,19.1162,18.9758,19.0723,238200.0],["2006-03-28",19.0884,19.1418,18.7588,18.839,348900.0],["2006-03-29",18.937,19.32,18.937,19.2665,431300.0],["2006-03-30",19.5605,19.7742,19.5427,19.7475,360900.0],["2006-03-31",19.7564,19.8188,19.5694,19.7475,598000.0],["2006-04-03",19.9613,20.1038,19.8544,20.0236,500800.0],["2006-04-04",20.2552,20.3888,20.1394,20.3888,293300.0],["2006-04-05",20.2463,20.5314,20.2463,20.5314,396300.0],["2006-04-06",20.5937,20.6115,20.4334,20.5492,463200.0],["2006-04-07",20.7362,20.7986,20.4868,20.567,371100.0],["2006-04-10",20.7362,20.7719,20.6383,20.7273,245100.0],["2006-04-11",20.4868,20.5135,20.2731,20.3532,369700.0],["2006-04-12",20.086,20.3176,20.086,20.3176,282700.0],["2006-04-13",19.9613,20.0949,19.9613,20.0682,207600.0],["2006-04-17",19.6406,19.7297,19.5516,19.5605,360800.0],["2006-04-18",20.2018,20.5937,20.2018,20.5848,536300.0],["2006-04-19",20.0236,20.3354,19.9702,20.1751,538800.0],["2006-04-20",20.2196,20.3087,20.1394,20.1751,497600.0],["2006-04-21",20.1127,20.1127,19.8722,20.0147,561700.0],["2006-04-24",19.5783,19.6495,19.4892,19.6228,289900.0],["2006-04-25",19.8455,19.9969,19.8455,19.9168,229300.0],["2006-04-26",19.9168,20.0593,19.9079,20.0593,221700.0],["2006-04-27",20.1216,20.2374,19.8188,20.184,439600.0],["2006-04-28",20.1305,20.2641,20.0147,20.2018,355400.0],["2006-05-01",19.9524,20.0236,19.5605,19.6406,350200.0],["2006-05-02",20.1305,20.3888,20.1305,20.3265,231000.0],["2006-05-03",20.2196,20.3087,19.988,20.2196,185500.0],["2006-05-04",20.2196,20.4512,20.2107,20.3176,170200.0],["2006-05-05",20.3443,20.852,20.3443,20.7897,389600.0],["2006-05-08",21.1282,21.6448,21.1282,21.4043,612700.0],["2006-05-09",21.3597,21.4577,21.2439,21.4221,461300.0],["2006-05-10",21.1282,21.1282,20.7273,20.8787,348400.0],["2006-05-11",20.5314,20.5403,20.0415,20.1127,431100.0],["2006-05-12",20.1127,20.1662,19.6406,19.7831,468400.0],["2006-05-15",19.7831,19.89,19.5872,19.8633,260400.0],["2006-05-16",19.2487,19.3734,19.1775,19.3289,416300.0],["2006-05-17",19.222,19.2309,18.4381,18.5094,647100.0],["2006-05-18",18.545,18.7054,18.3847,18.4916,221500.0],["2006-05-19",18.5539,18.839,18.4827,18.7677,280500.0],["2006-05-22",17.877,17.9126,17.3782,17.5919,707000.0],["2006-05-23",17.6365,17.8948,17.5919,17.6009,1112400.0],["2006-05-24",17.8146,18.0551,17.5563,17.8681,764800.0],["2006-05-25",17.5919,17.7256,17.4851,17.6899,750000.0],["2006-05-26",17.6899,18.0106,17.6899,17.8859,355600.0],["2006-05-30",17.8592,17.9126,17.5385,17.5474,370000.0],["2006-05-31",17.5474,17.6543,17.4138,17.5474,350600.0],["2006-06-01",17.102,17.5385,17.0575,17.4851,280300.0],["2006-06-02",17.7345,17.8859,17.7166,17.8146,150600.0],["2006-06-05",17.6632,17.7701,17.2446,17.2624,299300.0],["2006-06-06",17.0397,17.0397,16.5498,16.6923,611800.0],["2006-06-07",16.2202,16.3449,16.1401,16.1668,1086600.0],["2006-06-08",15.57,15.7036,15.3117,15.6056,1115200.0],["2006-06-09",16.3627,16.3895,16.0688,16.149,852600.0],["2006-06-12",16.2915,16.3271,15.9441,16.0154,534400.0],["2006-06-13",15.6323,15.6502,15.1068,15.1781,568000.0],["2006-06-14",15.1424,15.4631,15.1424,15.4631,772300.0],["2006-06-15",15.8817,16.3806,15.8817,16.3004,1025600.0],["2006-06-16",16.6121,16.7012,16.4785,16.6389,798900.0],["2006-06-19",16.4785,16.5409,16.2113,16.2648,359500.0],["2006-06-20",16.0866,16.1846,15.9352,16.0777,481300.0],["2006-06-21",15.8996,16.1757,15.8016,16.0688,765200.0],["2006-06-22",16.238,16.2826,16.0688,16.1222,571000.0],["2006-06-23",16.3538,16.5142,16.3004,16.3984,271900.0],["2006-06-26",16.3004,16.3538,16.1846,16.3182,213400.0],["2006-06-27",16.2744,16.2744,15.8005,15.8631,207700.0],["2006-06-28",15.8273,15.872,15.6574,15.7826,518200.0],["2006-06-29",15.9525,16.8556,15.9525,16.802,624100.0],["2006-06-30",16.8914,16.8914,16.6589,16.8109,204500.0],["2006-07-03",16.9003,17.2491,16.9003,17.2401,125100.0],["2006-07-05",16.945,16.954,16.641,16.8467,280200.0],["2006-07-06",16.8467,17.0881,16.793,16.8914,208500.0],["2006-07-07",16.641,16.7036,16.3996,16.3996,261600.0],["2006-07-10",16.6768,16.7215,16.4711,16.5426,177000.0],["2006-07-11",16.1403,16.3459,16.0061,16.3102,462700.0],["2006-07-12",15.9078,15.9167,15.6663,15.6932,783900.0],["2006-07-13",15.8631,15.9256,15.5501,15.5501,332700.0],["2006-07-14",15.559,15.5859,15.3712,15.4696,480000.0],["2006-07-17",15.3802,15.3981,15.1835,15.255,328600.0],["2006-07-18",15.0315,15.0762,14.7006,14.9957,525600.0],["2006-07-19",15.0225,15.8183,15.0136,15.7021,753000.0],["2006-07-20",15.9078,15.9078,15.5143,15.5143,704800.0],["2006-07-21",15.5769,15.5769,15.3623,15.407,151300.0],["2006-07-24",15.5143,15.7826,15.5143,15.7558,213400.0],["2006-07-25",15.5769,15.6753,15.3623,15.5769,304200.0],["2006-07-26",15.5143,15.5233,14.9599,15.1119,588500.0],["2006-07-27",15.4249,15.559,15.3176,15.3265,444500.0],["2006-07-28",15.8183,16.1045,15.7021,16.0061,538400.0],["2006-07-31",16.0061,16.0061,15.8273,15.9346,237500.0],["2006-08-01",15.7379,15.7558,15.4875,15.5859,842700.0],["2006-08-02",15.6574,15.872,15.6574,15.8273,486400.0],["2006-08-03",15.711,16.0151,15.6485,15.8988,293200.0],["2006-08-04",16.1224,16.3459,16.0508,16.176,326300.0],["2006-08-07",15.7915,15.8452,15.6753,15.7468,252000.0],["2006-08-08",15.8273,15.9972,15.72,15.7468,310000.0],["2006-08-09",15.872,15.9614,15.7379,15.7647,1386600.0],["2006-08-10",15.8809,16.0061,15.8005,15.9793,230400.0],["2006-08-11",15.7468,15.7468,15.5233,15.5769,290000.0],["2006-08-14",16.0508,16.2744,16.0508,16.0955,288900.0],["2006-08-15",16.5874,16.8824,16.5874,16.8646,414500.0],["2006-08-16",16.954,17.1686,16.9361,17.1507,282000.0],["2006-08-17",17.2669,17.571,17.2669,17.4637,343700.0],["2006-08-18",17.4368,17.4368,17.2133,17.3653,164500.0],["2006-08-21",16.9361,17.0523,16.9271,16.945,138700.0],["2006-08-22",17.2491,17.41,17.2222,17.3564,165100.0],["2006-08-23",17.3832,17.5173,17.258,17.3564,241500.0],["2006-08-24",17.3564,17.4368,17.258,17.2669,280500.0],["2006-08-25",17.1149,17.2491,17.097,17.1865,171900.0],["2006-08-28",16.9897,17.1328,16.945,17.0792,828000.0],["2006-08-29",17.2848,17.4547,17.2044,17.4368,452600.0],["2006-08-30",17.1149,17.2043,17.0523,17.106,249400.0],["2006-08-31",17.2312,17.2848,17.1686,17.2133,309000.0],["2006-09-01",17.1686,17.2848,17.1239,17.2312,372600.0],["2006-09-05",17.5263,17.714,17.4726,17.6962,318900.0],["2006-09-06",17.3474,17.3832,17.1239,17.1686,165000.0],["2006-09-07",16.9897,17.0345,16.8109,16.9629,223000.0],["2006-09-08",16.954,17.0613,16.954,17.0434,156700.0],["2006-09-11",16.6857,16.7841,16.5069,16.6678,277800.0],["2006-09-12",16.4532,16.7304,16.4264,16.7304,428100.0],["2006-09-13",16.2654,16.3102,16.1045,16.2297,569800.0],["2006-09-14",16.0508,16.1492,16.0061,16.1224,365500.0],["2006-09-15",16.185,16.2476,16.033,16.1045,272000.0],["2006-09-18",16.1403,16.1581,16.0508,16.1581,281800.0],["2006-09-19",16.0777,16.0866,15.7558,15.872,206000.0],["2006-09-20",15.8809,15.9614,15.7558,15.8631,1131100.0],["2006-09-21",15.9167,15.9972,15.7736,15.8809,616400.0],["2006-09-22",15.8273,15.8809,15.6842,15.7915,271200.0],["2006-09-25",15.7021,15.8362,15.5859,15.8005,299800.0],["2006-09-26",15.7289,15.8183,15.6306,15.7558,466500.0],["2006-09-27",15.9335,16.131,15.9335,16.0412,716500.0],["2006-09-28",16.0412,16.0951,15.8886,15.9963,534800.0],["2006-09-29",15.8976,15.8976,15.727,15.7809,458700.0],["2006-10-02",15.7988,15.9604,15.7899,15.8796,523300.0],["2006-10-03",15.727,15.7988,15.6283,15.736,776500.0],["2006-10-04",15.6821,15.9245,15.5744,15.9066,447800.0],["2006-10-05",16.2477,16.4811,16.1579,16.4631,720700.0],["2006-10-06",16.5529,16.7324,16.508,16.5439,633500.0],["2006-10-09",16.4362,16.5529,16.3823,16.49,371500.0],["2006-10-10",16.5529,16.6067,16.4631,16.5259,443300.0],["2006-10-11",15.9335,16.1579,15.9066,16.0592,450000.0],["2006-10-12",15.8707,16.0502,15.7809,16.0233,690300.0],["2006-10-13",15.9155,16.0412,15.8707,16.0053,301000.0],["2006-10-16",16.0861,16.3105,16.0861,16.2926,249600.0],["2006-10-17",16.1579,16.1579,15.9335,16.0233,344400.0],["2006-10-18",16.2118,16.3733,16.1848,16.2746,503700.0],["2006-10-19",16.3105,16.49,16.3105,16.4362,292600.0],["2006-10-20",16.4721,16.517,16.3464,16.4631,209600.0],["2006-10-23",16.4631,16.6337,16.4003,16.6337,338500.0],["2006-10-24",16.6247,16.7593,16.6067,16.7055,769600.0],["2006-10-25",16.2477,16.3374,15.9873,16.113,638100.0],["2006-10-26",15.9784,16.1759,15.9784,16.1399,338100.0],["2006-10-27",15.9604,15.9784,15.7629,15.7899,466600.0],["2006-10-30",15.6283,15.7809,15.6014,15.7001,414700.0],["2006-10-31",15.7091,15.9155,15.7091,15.8168,282400.0],["2006-11-01",15.8258,15.9245,15.5924,15.6014,183900.0],["2006-11-02",15.0448,15.5924,15.0448,15.5116,467900.0],["2006-11-03",15.5116,15.5744,15.35,15.3769,361900.0],["2006-11-06",15.3769,15.5654,15.341,15.5116,496300.0],["2006-11-07",15.6821,15.7629,15.5744,15.6103,307700.0],["2006-11-08",15.3051,15.3769,15.2243,15.3231,439200.0],["2006-11-09",14.973,14.973,14.7396,14.7486,672200.0],["2006-11-10",14.8114,14.8204,14.6857,14.7396,270100.0],["2006-11-13",14.605,14.7216,14.596,14.6498,341100.0],["2006-11-14",15.1166,15.341,15.0538,15.3231,456500.0],["2006-11-15",15.0628,15.4847,15.0269,15.1974,1492700.0],["2006-11-16",14.9461,14.973,14.8024,14.8832,483800.0],["2006-11-17",14.6229,14.6678,14.5242,14.6319,478500.0],["2006-11-20",14.2638,14.3087,14.1741,14.2279,836600.0],["2006-11-21",14.0304,14.2369,14.0304,14.183,408700.0],["2006-11-22",14.3985,14.596,14.3985,14.4883,1109600.0],["2006-11-24",14.4613,14.5152,14.4075,14.4523,555600.0],["2006-11-27",14.4972,14.5421,14.3267,14.3805,763500.0],["2006-11-28",14.4883,14.587,14.4344,14.5511,785000.0],["2006-11-29",15.1256,15.2064,15.0358,15.1705,687700.0],["2006-11-30",15.6732,15.7899,15.5565,15.6732,848600.0],["2006-12-01",15.6821,15.6821,15.4577,15.6014,613400.0],["2006-12-04",15.7809,16.0771,15.7809,16.0233,472200.0],["2006-12-05",16.0412,16.122,15.9335,16.0502,461900.0],["2006-12-06",15.1436,16.2836,15.1436,16.2207,707400.0],["2006-12-07",16.2746,16.3823,16.1848,16.1848,379000.0],["2006-12-08",16.1938,16.2746,16.0951,16.122,569200.0],["2006-12-11",15.8527,16.0233,15.8347,15.9694,722400.0],["2006-12-12",16.1579,16.2746,16.0681,16.2746,333900.0],["2006-12-13",16.2118,16.2207,16.0951,16.122,266300.0],["2006-12-14",16.2926,16.4811,16.2926,16.4362,329700.0],["2006-12-15",16.5349,16.6157,16.508,16.5619,296500.0],["2006-12-18",16.7324,16.7593,16.5619,16.5708,264000.0],["2006-12-19",16.3195,16.7504,16.3195,16.6875,385700.0],["2006-12-20",16.7683,16.885,16.6965,16.7234,186500.0],["2006-12-21",16.7863,16.885,16.7324,16.8132,204900.0],["2006-12-22",16.8671,16.9658,16.7773,16.9568,241800.0],["2006-12-26",16.9119,16.9119,16.6965,16.885,254500.0],["2006-12-27",17.0107,17.1902,16.9838,17.1543,300800.0],["2006-12-28",17.0107,17.0645,16.9209,17.0466,252600.0],["2006-12-29",17.0107,17.0825,16.9568,17.0017,376400.0],["2007-01-03",17.1902,17.2351,16.9119,17.0466,345900.0],["2007-01-04",16.9748,17.1992,16.9389,17.1453,346800.0],["2007-01-05",16.9478,16.9568,16.7504,16.8581,365100.0],["2007-01-08",16.8401,16.9927,16.7952,16.9299,198100.0],["2007-01-09",17.1812,17.2441,17.0556,17.2441,608500.0],["2007-01-10",17.0286,17.2171,16.9748,17.1453,202300.0],["2007-01-11",16.6965,16.8311,16.6516,16.7952,470600.0],["2007-01-12",16.8671,17.0017,16.8491,16.9568,436300.0],["2007-01-16",17.0376,17.1094,17.0107,17.0915,166600.0],["2007-01-17",17.1543,17.289,17.1543,17.2441,302300.0],["2007-01-18",17.1992,17.2261,17.0107,17.0376,456700.0],["2007-01-19",17.3069,17.6839,17.3069,17.639,922100.0],["2007-01-22",17.666,17.666,17.4416,17.5672,370100.0],["2007-01-23",17.5044,17.666,17.4775,17.6301,251700.0],["2007-01-24",17.7109,17.9532,17.6839,17.9443,357500.0],["2007-01-25",17.6929,17.7019,17.3787,17.4057,397500.0],["2007-01-26",17.5583,17.5583,17.2979,17.5224,238000.0],["2007-01-29",17.5493,17.6121,17.4505,17.5134,348000.0],["2007-01-30",17.7019,17.8545,17.6839,17.8096,255300.0],["2007-01-31",17.9981,18.3572,17.9981,18.3033,666600.0],["2007-02-01",18.2854,18.3302,18.1328,18.1866,547600.0],["2007-02-02",18.0789,18.1328,17.7288,18.1058,446000.0],["2007-02-05",17.8635,17.9263,17.7827,17.8276,352000.0],["2007-02-06",17.9802,18.1058,17.9263,18.0699,646800.0],["2007-02-07",17.7198,17.7737,17.6031,17.7198,491700.0],["2007-02-08",17.4775,17.5224,17.3428,17.5044,464300.0],["2007-02-09",17.7378,17.9802,17.666,17.7288,795100.0],["2007-02-12",17.7288,17.8365,17.5942,17.5942,253900.0],["2007-02-13",18.5547,18.6175,18.4559,18.5636,600700.0],["2007-02-14",18.797,19.183,18.797,19.0574,356400.0],["2007-02-15",19.5062,19.6857,19.5062,19.6767,399100.0],["2007-02-16",19.7755,19.7755,19.6408,19.7216,301300.0],["2007-02-20",19.7845,19.9101,19.6588,19.8832,514000.0],["2007-02-21",19.5959,19.7306,19.5152,19.6498,350900.0],["2007-02-22",20.4577,20.5385,20.4128,20.4936,559300.0],["2007-02-23",21.095,21.1938,21.0053,21.122,855600.0],["2007-02-26",20.5475,20.5923,20.1974,20.3949,612200.0],["2007-02-27",20.1345,20.1345,18.9766,19.2997,1461500.0],["2007-02-28",19.4164,19.6139,19.2459,19.3895,818000.0],["2007-03-01",19.3895,19.3895,18.7342,19.2548,1201100.0],["2007-03-02",18.8868,18.8868,18.5367,18.5547,633400.0],["2007-03-05",18.1687,18.2943,17.8365,17.9532,439700.0],["2007-03-06",18.2495,18.5367,18.2495,18.4918,429400.0],["2007-03-07",18.2674,18.3751,18.0969,18.2674,298600.0],["2007-03-08",18.7881,19.0933,18.7881,18.8778,824100.0],["2007-03-09",19.5421,19.7665,19.0753,19.4433,718900.0],["2007-03-12",19.4882,19.7037,19.3715,19.56,423700.0],["2007-03-13",19.2369,19.3536,18.8509,18.8958,526400.0],["2007-03-14",18.8778,19.0304,18.4828,18.9496,746100.0],["2007-03-15",19.2189,19.5062,19.2189,19.3895,448400.0],["2007-03-16",19.201,19.2997,18.824,18.9676,542300.0],["2007-03-19",19.192,19.2638,19.1202,19.2279,260200.0],["2007-03-20",19.2818,19.5331,19.174,19.3805,666100.0],["2007-03-21",19.3805,19.8204,19.174,19.7575,443800.0],["2007-03-22",19.6049,19.6049,18.8688,19.4972,705400.0],["2007-03-23",19.2728,19.3985,19.2728,19.3715,301800.0],["2007-03-26",19.183,19.3626,18.9855,19.2997,568100.0],["2007-03-27",19.1292,19.3266,19.0573,19.2997,655600.0],["2007-03-28",19.3124,19.3124,19.1134,19.1948,165900.0],["2007-03-29",19.0862,19.0953,18.8239,19.041,260700.0],["2007-03-30",18.8782,19.0139,18.7154,18.7516,247500.0],["2007-04-02",18.6973,18.833,18.5164,18.7696,393200.0],["2007-04-03",18.634,18.7606,18.5254,18.6611,385600.0],["2007-04-04",18.5073,18.5435,18.4259,18.5254,253300.0],["2007-04-05",18.1365,18.2902,18.1003,18.2269,308000.0],["2007-04-09",17.8922,18.1365,17.8651,18.046,643400.0],["2007-04-10",17.9646,18.046,17.9194,17.9555,322100.0],["2007-04-11",18.1365,18.1726,17.9375,18.055,296700.0],["2007-04-12",17.8922,18.1184,17.7927,18.0279,356600.0],["2007-04-13",17.4218,17.4671,17.2952,17.4038,560100.0],["2007-04-16",17.3585,17.6209,17.3495,17.5847,589000.0],["2007-04-17",17.7565,17.8289,17.6932,17.7837,260700.0],["2007-04-18",18.3897,18.4892,18.3264,18.3807,443400.0],["2007-04-19",18.7516,18.7516,18.444,18.5435,375800.0],["2007-04-20",18.5345,18.6159,18.5164,18.5887,268300.0],["2007-04-23",18.0731,18.1274,18.0008,18.1003,490200.0],["2007-04-24",18.1817,18.1817,17.9917,18.1184,417400.0],["2007-04-25",17.9103,18.0912,17.8832,18.0641,327800.0],["2007-04-26",17.5394,17.6299,17.4038,17.4399,449100.0],["2007-04-27",17.6299,17.6299,17.4309,17.6028,205100.0],["2007-04-30",17.5304,17.657,17.3947,17.4219,134400.0],["2007-05-01",17.5123,17.5937,17.4128,17.5214,190000.0],["2007-05-02",17.5847,17.7565,17.5304,17.7204,195900.0],["2007-05-03",17.7384,17.7656,17.6028,17.6209,156800.0],["2007-05-04",17.6209,17.7746,17.6209,17.7294,145500.0],["2007-05-07",18.1817,18.1998,18.0731,18.1545,177900.0],["2007-05-08",17.9917,17.9917,17.8379,17.9284,168000.0],["2007-05-09",18.5978,18.7696,18.5616,18.7696,522600.0],["2007-05-10",18.9686,19.041,18.7787,18.7968,876400.0],["2007-05-11",18.7877,18.8963,18.7425,18.8511,213900.0],["2007-05-14",18.7244,18.9053,18.6068,18.6973,656000.0],["2007-05-15",18.5345,18.634,18.435,18.444,363400.0],["2007-05-16",18.2812,18.3355,18.1817,18.3083,244400.0],["2007-05-17",17.9103,17.9917,17.8018,17.9555,251100.0],["2007-05-18",17.6209,17.7927,17.6209,17.7294,237500.0],["2007-05-21",17.5575,17.6118,17.4761,17.5214,745100.0],["2007-05-22",18.1726,18.435,18.1455,18.3716,534900.0],["2007-05-23",18.5435,18.6611,18.4711,18.4711,176000.0],["2007-05-24",18.4892,18.5797,18.1365,18.2088,363600.0],["2007-05-25",18.1817,18.3536,18.1455,18.1726,206800.0],["2007-05-29",18.3716,18.3897,18.2812,18.3174,333300.0],["2007-05-30",18.2902,18.4621,18.1998,18.435,321400.0],["2007-05-31",18.5435,18.643,18.3897,18.5887,357200.0],["2007-06-01",18.8149,18.8963,18.7516,18.842,112300.0],["2007-06-04",18.7425,18.7606,18.6611,18.7244,137000.0],["2007-06-05",18.634,18.634,18.444,18.5345,252100.0],["2007-06-06",18.4531,18.4621,18.236,18.3355,143400.0],["2007-06-07",18.453,18.5797,18.1726,18.2088,329100.0],["2007-06-08",18.3083,18.5435,18.2631,18.5345,240200.0],["2007-06-11",18.1636,18.2631,18.0912,18.1545,219500.0],["2007-06-12",17.9284,18.0189,17.7294,17.7927,283900.0],["2007-06-13",18.0008,18.1817,17.9465,18.1274,236800.0],["2007-06-14",17.7565,17.9465,17.6299,17.8922,550800.0],["2007-06-15",18.1184,18.236,18.0912,18.1907,196800.0],["2007-06-18",18.3626,18.4169,18.1636,18.2812,191900.0],["2007-06-19",18.0822,18.1003,17.9555,18.0279,127200.0],["2007-06-20",18.4078,18.5073,18.245,18.3083,202700.0],["2007-06-21",18.5887,18.7516,18.444,18.6973,839500.0],["2007-06-22",18.3355,18.3536,17.9827,18.046,344100.0],["2007-06-25",17.9827,18.1184,17.8379,17.8741,289200.0],["2007-06-26",17.9555,18.0279,17.7927,17.8651,301900.0],["2007-06-27",17.8133,17.8678,17.6499,17.8496,705800.0],["2007-06-28",17.6136,17.6227,17.4865,17.5137,365000.0],["2007-06-29",17.6681,17.7679,17.5046,17.6318,333400.0],["2007-07-02",17.777,17.9041,17.7407,17.9041,344700.0],["2007-07-03",17.8315,17.9223,17.7952,17.8587,131600.0],["2007-07-05",17.7044,17.7952,17.6408,17.7225,145000.0],["2007-07-06",17.6136,17.7589,17.6136,17.659,301700.0],["2007-07-09",17.5591,17.6408,17.4683,17.541,195400.0],["2007-07-10",17.6045,17.6045,17.3866,17.4229,235000.0],["2007-07-11",17.1959,17.2867,17.0961,17.2777,193000.0],["2007-07-12",16.4696,16.8509,16.3879,16.8055,1183100.0],["2007-07-13",16.5059,16.5695,16.4333,16.515,952000.0],["2007-07-16",16.4605,16.6058,16.397,16.515,580000.0],["2007-07-17",16.3244,16.4242,16.3244,16.3879,789200.0],["2007-07-18",16.0429,16.1155,15.8613,16.1155,532100.0],["2007-07-19",16.288,16.288,16.1337,16.1882,271500.0],["2007-07-20",16.1064,16.1064,15.7524,15.8795,585500.0],["2007-07-23",15.9793,15.9793,15.8068,15.8795,628800.0],["2007-07-24",16.1155,16.1155,15.825,15.8885,495200.0],["2007-07-25",16.3425,16.6603,16.2426,16.2517,871000.0],["2007-07-26",16.9599,16.9962,16.4061,16.7329,928700.0],["2007-07-27",17.1233,17.2504,16.8963,16.9871,652800.0],["2007-07-30",17.3685,17.6318,17.3685,17.4956,550900.0],["2007-07-31",17.6317,17.6317,17.1869,17.2232,592600.0],["2007-08-01",17.0234,17.1052,16.5513,16.7874,1017400.0],["2007-08-02",16.7511,17.0144,16.742,16.9145,473500.0],["2007-08-03",16.8055,16.8146,16.2154,16.3153,747400.0],["2007-08-06",16.3516,16.5332,15.4346,16.5332,641000.0],["2007-08-07",16.3334,16.7329,16.1518,16.5513,374700.0],["2007-08-08",16.5513,16.9781,16.5513,16.86,803300.0],["2007-08-09",16.4151,16.4969,16.1064,16.2336,801100.0],["2007-08-10",15.8432,16.0701,15.6616,15.9793,453500.0],["2007-08-13",16.0611,16.0701,15.7614,15.7978,273000.0],["2007-08-14",15.6253,15.6343,15.0714,15.1441,567600.0],["2007-08-15",15.2258,15.3892,14.9625,14.9806,566800.0],["2007-08-16",15.3438,15.6979,14.9806,15.5708,732500.0],["2007-08-17",15.7251,16.2699,15.7251,15.9703,667400.0],["2007-08-20",15.8885,15.9521,15.6162,15.8068,477900.0],["2007-08-21",15.9793,16.1428,15.8976,16.0883,128300.0],["2007-08-22",16.0701,16.1882,16.0429,16.1337,158300.0],["2007-08-23",16.0701,16.2336,16.0066,16.1518,290600.0],["2007-08-24",16.1518,16.4242,16.1064,16.4151,204900.0],["2007-08-27",15.9067,16.0429,15.8795,15.8795,234900.0],["2007-08-28",15.8885,15.8976,15.4981,15.5254,302600.0],["2007-08-29",15.6797,15.9884,15.6797,15.9521,366800.0],["2007-08-30",15.598,15.7796,15.5072,15.6525,225400.0],["2007-08-31",15.9793,16.1609,15.9521,16.0429,220300.0],["2007-09-04",15.7796,15.9158,15.6253,15.8432,345900.0],["2007-09-05",15.3075,15.3075,15.0805,15.2076,337200.0],["2007-09-06",15.253,15.253,14.9171,15.0805,220400.0],["2007-09-07",15.9703,15.9703,14.6175,14.8354,328800.0],["2007-09-10",14.6356,14.8354,14.3542,14.4813,1321200.0],["2007-09-11",14.7083,14.8717,14.7083,14.8081,559200.0],["2007-09-12",14.6901,14.8626,14.6356,14.79,355000.0],["2007-09-13",14.6265,14.7809,14.4268,14.6356,426400.0],["2007-09-14",14.5448,14.6901,14.4904,14.6084,660300.0],["2007-09-17",14.5267,14.6356,14.4813,14.4994,173700.0],["2007-09-18",14.0273,14.3632,13.8185,14.2997,895700.0],["2007-09-19",14.7083,14.8717,14.5721,14.7809,1268200.0],["2007-09-20",14.4994,14.4994,14.2634,14.2997,408600.0],["2007-09-21",14.1453,14.1817,13.8185,13.8457,764700.0],["2007-09-24",13.9184,14.1726,13.9002,14.1,452200.0],["2007-09-25",14.2997,14.2997,14.1453,14.2089,236000.0],["2007-09-26",14.5711,14.7354,14.4981,14.5894,367300.0],["2007-09-27",15.3375,15.5109,15.1368,15.4835,1455900.0],["2007-09-28",15.3375,15.3375,15.1368,15.1916,510600.0],["2007-10-01",15.0638,15.4197,15.0547,15.3832,279900.0],["2007-10-02",15.9215,15.9397,15.739,15.9397,272800.0],["2007-10-03",17.2992,17.2992,16.0857,16.1861,446100.0],["2007-10-04",16.5967,16.6514,16.5328,16.6332,402100.0],["2007-10-05",16.8886,16.9981,16.77,16.9799,359900.0],["2007-10-08",16.7335,16.8065,16.6697,16.6879,267700.0],["2007-10-09",16.7244,16.8521,16.6788,16.8339,198900.0],["2007-10-10",16.5693,16.5875,16.3959,16.5054,537500.0],["2007-10-11",16.5693,16.6149,16.2773,16.3594,380800.0],["2007-10-12",16.25,16.4051,16.2408,16.3686,202900.0],["2007-10-15",16.0675,16.104,15.666,15.7299,966500.0],["2007-10-16",15.9854,16.0948,15.885,15.9762,448900.0],["2007-10-17",15.52,15.52,15.2554,15.4105,290100.0],["2007-10-18",15.4653,15.5657,15.4105,15.4197,384900.0],["2007-10-19",15.3649,15.374,14.9087,14.9908,507800.0],["2007-10-22",14.9178,15.1003,14.854,15.0821,221000.0],["2007-10-23",15.0365,15.073,14.8266,14.9361,166600.0],["2007-10-24",14.7354,14.8631,14.5711,14.7445,298300.0],["2007-10-25",14.3704,14.7627,14.3704,14.6989,324200.0],["2007-10-26",15.4653,15.5839,15.2919,15.5018,372100.0],["2007-10-29",15.8302,15.9124,15.7938,15.8576,263300.0],["2007-10-30",15.9489,16.1405,15.9397,15.9854,364200.0],["2007-10-31",16.2135,16.3594,16.0675,16.2682,408000.0],["2007-11-01",15.9762,16.2865,15.7664,15.9124,365600.0],["2007-11-02",15.9762,15.9854,15.4835,15.7116,461100.0],["2007-11-05",15.5018,15.6843,15.4014,15.5383,369200.0],["2007-11-06",15.7846,15.9215,15.7846,15.885,330900.0],["2007-11-07",15.5109,15.666,15.2646,15.2737,345300.0],["2007-11-08",15.5109,15.6843,15.2281,15.5018,676400.0],["2007-11-09",15.0547,15.2281,14.6259,15.0821,725900.0],["2007-11-12",15.2828,15.7938,15.2828,15.3011,809800.0],["2007-11-13",15.5474,16.0127,15.5109,15.9489,1325600.0],["2007-11-14",16.25,16.25,15.8394,15.8394,332800.0],["2007-11-15",15.593,15.7116,15.3376,15.4288,388300.0],["2007-11-16",15.1642,15.2007,14.8813,14.9635,307200.0],["2007-11-19",15.0638,15.0638,14.5985,14.6715,336500.0],["2007-11-20",15.1459,15.3649,14.8813,15.2281,557500.0],["2007-11-21",14.6624,14.8266,14.5438,14.708,403600.0],["2007-11-23",14.9361,15.2281,14.9361,15.0912,321000.0],["2007-11-26",15.3284,15.7573,15.2919,15.3558,427900.0],["2007-11-27",15.958,15.9762,15.7116,15.9215,440300.0],["2007-11-28",15.9215,16.2317,15.8485,16.1678,330800.0],["2007-11-29",16.4233,16.6697,16.3321,16.624,749200.0],["2007-11-30",16.8339,16.8339,16.1952,16.3229,649600.0],["2007-12-03",16.4416,16.7974,16.4416,16.5784,794800.0],["2007-12-04",16.5054,16.5054,16.3412,16.3868,320600.0],["2007-12-05",16.5967,16.8704,16.5967,16.7883,342700.0],["2007-12-06",16.7883,17.1715,16.7883,17.1715,235100.0],["2007-12-07",16.7974,16.8065,16.624,16.6605,340800.0],["2007-12-10",16.6514,16.9069,16.6514,16.8521,502500.0],["2007-12-11",16.6879,16.7883,16.1496,16.2135,436500.0],["2007-12-12",16.4142,16.7427,16.0127,16.2135,411000.0],["2007-12-13",15.593,15.6295,15.3011,15.4927,401500.0],["2007-12-14",15.1003,15.1824,14.8905,14.8996,386900.0],["2007-12-17",14.6259,15.0547,14.6259,14.854,442000.0],["2007-12-18",14.6167,14.9817,14.6167,14.8357,496300.0],["2007-12-19",14.781,14.9361,14.6441,14.7627,723900.0],["2007-12-20",14.8357,14.9452,14.6897,14.8266,630100.0],["2007-12-21",14.9178,15.2007,14.9178,15.1459,244800.0],["2007-12-24",15.1824,15.2463,15.0456,15.1642,134100.0],["2007-12-26",15.2828,15.5018,15.2189,15.4744,346700.0],["2007-12-27",15.2828,15.3284,15.0456,15.1003,365200.0],["2007-12-28",15.2098,15.3284,15.1551,15.2281,350100.0],["2007-12-31",15.2098,15.3649,15.0821,15.2828,282900.0],["2008-01-02",15.3558,15.4744,15.2098,15.2737,276900.0],["2008-01-03",15.2737,15.3467,15.0912,15.2189,412600.0],["2008-01-04",15.1003,15.1003,14.7171,14.8175,301400.0],["2008-01-07",14.8448,14.9817,14.6989,14.927,714900.0],["2008-01-08",14.9178,14.9178,14.5438,14.5438,404500.0],["2008-01-09",14.5985,14.9361,14.5711,14.9361,757600.0],["2008-01-10",14.4799,14.6624,14.2244,14.5438,554600.0],["2008-01-11",14.1423,14.1423,13.7135,13.8503,547700.0],["2008-01-14",13.7773,14.0967,13.7773,13.9963,378800.0],["2008-01-15",13.4854,13.5492,13.2299,13.2755,530900.0],["2008-01-16",13.0565,13.1386,12.8741,12.9653,463700.0],["2008-01-17",12.5912,12.5912,12.0346,12.1076,774300.0],["2008-01-18",12.5912,12.9014,12.4543,12.7828,1615400.0],["2008-01-22",12.0438,12.8193,11.9343,12.6368,820000.0],["2008-01-23",12.0894,12.8741,12.0711,12.8284,1036900.0],["2008-01-24",12.8467,13.3303,12.8467,13.2573,1361400.0],["2008-01-25",13.458,13.9051,13.4306,13.5401,528300.0],["2008-01-28",13.3941,13.7773,13.312,13.6131,807000.0],["2008-01-29",13.5949,13.8503,13.5492,13.7865,448800.0],["2008-01-30",13.604,14.0693,13.5949,13.7865,456900.0],["2008-01-31",13.4032,13.5857,13.166,13.3576,530700.0],["2008-02-01",13.2938,13.6131,13.2938,13.4762,529100.0],["2008-02-04",13.7226,13.8686,13.6496,13.7317,632300.0],["2008-02-05",13.4762,13.531,13.1934,13.2299,419600.0],["2008-02-06",13.2299,13.3576,13.0474,13.0474,350900.0],["2008-02-07",13.0109,13.2025,12.947,13.0839,320400.0],["2008-02-08",12.9014,12.947,12.6551,12.7281,257200.0],["2008-02-11",12.8193,12.9197,12.4543,12.8193,724800.0],["2008-02-12",12.8467,13.0657,12.7737,12.8649,479100.0],["2008-02-13",13.1022,13.1751,12.8923,13.1204,293700.0],["2008-02-14",13.1843,13.4762,13.1022,13.1386,869700.0],["2008-02-15",13.3211,13.8138,13.3211,13.7317,1029700.0],["2008-02-19",14.1514,14.5164,14.1149,14.2062,932500.0],["2008-02-20",13.8959,14.2153,13.7956,14.1058,697300.0],["2008-02-21",14.4434,14.5438,14.2883,14.3248,547500.0],["2008-02-22",14.2062,14.3886,14.0328,14.3886,638100.0],["2008-02-25",14.5073,14.8813,14.5073,14.8631,480300.0],["2008-02-26",14.9543,15.5565,14.9178,15.4562,745100.0],["2008-02-27",15.1642,15.3832,15.1277,15.2463,241300.0],["2008-02-28",15.1642,15.1916,15.0091,15.0091,482300.0],["2008-02-29",14.6259,14.6441,14.2427,14.2883,352400.0],["2008-03-03",14.4434,14.6076,14.3339,14.5985,421200.0],["2008-03-04",14.2335,14.2335,13.7865,14.0602,591200.0],["2008-03-05",14.197,14.2335,13.9051,14.0967,927700.0],["2008-03-06",14.0602,14.2062,13.8777,13.9233,285800.0],["2008-03-07",13.9781,13.9781,13.2481,13.4032,529800.0],["2008-03-10",13.3485,13.5219,13.239,13.3576,282900.0],["2008-03-11",13.4762,13.7773,13.3576,13.7773,816600.0],["2008-03-12",13.9963,14.3522,13.9963,14.0328,339300.0],["2008-03-13",13.9872,14.1514,13.677,14.0602,475900.0],["2008-03-14",14.0054,14.0146,13.2208,13.3029,800700.0],["2008-03-17",13.1295,13.4124,13.0018,13.2573,701200.0],["2008-03-18",13.7135,13.9142,13.4306,13.9051,813100.0],["2008-03-19",13.9324,14.3521,13.8321,13.8412,690800.0],["2008-03-20",13.8412,14.416,13.8138,14.3613,381100.0],["2008-03-24",14.5985,14.8448,14.5985,14.7627,577000.0],["2008-03-25",14.6441,14.7992,14.635,14.708,277200.0],["2008-03-26",14.489,14.489,14.1605,14.2335,682500.0],["2008-03-27",14.1514,14.1605,13.7956,13.7956,275500.0],["2008-03-28",13.9598,14.0876,13.8686,13.9142,247000.0],["2008-03-31",13.7135,13.8595,13.5584,13.7135,334100.0],["2008-04-01",13.9963,14.1423,13.7591,14.0784,327300.0],["2008-04-02",14.5164,14.7354,14.4616,14.5711,597500.0],["2008-04-03",14.7536,15.2007,14.7536,15.0638,783500.0],["2008-04-04",15.3011,15.3011,15.0547,15.1277,369800.0],["2008-04-07",15.2646,15.2646,15.0091,15.0182,422500.0],["2008-04-08",14.5894,14.5894,14.2062,14.2974,486800.0],["2008-04-09",14.1423,14.1423,13.8503,13.8686,281200.0],["2008-04-10",13.9051,14.0876,13.8686,13.8868,616200.0],["2008-04-11",13.6952,13.8595,13.6313,13.6678,327800.0],["2008-04-14",13.5401,13.5401,13.2208,13.2938,371000.0],["2008-04-15",13.604,13.8594,13.604,13.8321,694300.0],["2008-04-16",14.0146,14.4981,14.0146,14.4981,284000.0],["2008-04-17",14.3248,14.6715,14.3248,14.6076,298200.0],["2008-04-18",14.9361,14.9817,14.7262,14.9178,338000.0],["2008-04-21",14.9178,14.9178,14.7171,14.8357,286100.0],["2008-04-22",14.5711,14.6167,14.2518,14.3157,465300.0],["2008-04-23",14.1879,14.343,14.1332,14.2335,214700.0],["2008-04-24",14.0602,14.5073,13.9142,14.3339,424800.0],["2008-04-25",14.2335,14.3157,13.9598,14.0419,336000.0],["2008-04-28",14.9908,16.0127,14.9908,15.7846,1142300.0],["2008-04-29",15.4653,15.6751,15.3467,15.3832,590200.0],["2008-04-30",15.8302,16.0948,15.812,15.885,297800.0],["2008-05-01",15.666,15.7481,13.0383,15.7116,433400.0],["2008-05-02",16.0127,16.1405,15.958,15.9945,280600.0],["2008-05-05",16.0401,16.0857,15.7938,16.0766,460000.0],["2008-05-06",16.0492,16.1131,15.8759,16.0584,200100.0],["2008-05-07",16.104,16.3229,15.9397,15.9397,485800.0],["2008-05-08",15.8759,16.031,15.8576,15.9671,234800.0],["2008-05-09",15.8302,15.885,15.7208,15.8302,243400.0],["2008-05-12",15.6021,15.6569,15.5018,15.6295,183500.0],["2008-05-13",15.5748,15.6934,15.5292,15.6113,170300.0],["2008-05-14",15.3832,15.4653,15.3193,15.3649,260300.0],["2008-05-15",15.5383,15.8485,15.5383,15.7938,144400.0],["2008-05-16",15.885,16.1131,15.8485,16.0857,211000.0],["2008-05-19",16.0492,16.0766,15.8667,15.8941,182000.0],["2008-05-20",15.7299,15.7299,15.3649,15.4014,240200.0],["2008-05-21",15.3467,15.3558,15.0091,15.0547,260800.0],["2008-05-22",15.3923,15.5565,15.3832,15.52,265000.0],["2008-05-23",15.2828,15.3558,15.1368,15.2098,156800.0],["2008-05-27",15.3102,15.4835,15.2554,15.4653,219700.0],["2008-05-28",15.2646,15.2646,15.073,15.2098,373200.0],["2008-05-29",15.3375,15.6843,15.3375,15.6478,342100.0],["2008-05-30",15.4288,15.5657,15.4288,15.447,170600.0],["2008-06-02",16.1861,16.2682,15.9397,16.0219,301500.0],["2008-06-03",16.0219,16.2135,15.9032,15.9397,396000.0],["2008-06-04",16.104,16.3047,16.0219,16.1405,394200.0],["2008-06-05",15.9489,16.2773,15.9032,16.25,1051600.0],["2008-06-06",16.1405,16.1678,15.739,15.7664,394200.0],["2008-06-09",15.5657,15.6295,15.2919,15.4014,328300.0],["2008-06-10",15.0547,15.0547,14.8722,14.9543,370000.0],["2008-06-11",14.927,14.9361,14.5073,14.5073,270500.0],["2008-06-12",14.5985,14.7719,14.4616,14.5894,461000.0],["2008-06-13",14.7627,14.8722,14.6076,14.8722,190700.0],["2008-06-16",15.0273,15.2372,14.8813,15.1368,258000.0],["2008-06-17",15.1459,15.2554,14.9817,14.9817,311600.0],["2008-06-18",14.6624,14.8722,14.6624,14.7262,177600.0],["2008-06-19",14.4525,14.4981,14.3065,14.4708,166400.0],["2008-06-20",14.1788,14.1788,13.9507,13.9781,276500.0],["2008-06-23",13.8959,13.9233,13.7591,13.7865,228100.0],["2008-06-24",13.8777,14.0419,13.75,13.8868,206300.0],["2008-06-25",13.8959,14.1605,13.8959,14.0419,354700.0],["2008-06-26",13.2299,13.7043,13.2299,13.4306,182100.0],["2008-06-27",13.5219,13.6587,13.3394,13.4489,164600.0],["2008-06-30",13.4854,13.6496,13.4397,13.458,258500.0],["2008-07-01",13.3576,13.4306,13.1386,13.4306,256300.0],["2008-07-02",13.3941,13.3941,12.947,13.02,273200.0],["2008-07-03",13.3211,13.4124,13.1569,13.2755,109500.0],["2008-07-07",13.4306,13.4854,13.1295,13.2208,320100.0],["2008-07-08",13.0748,13.1386,12.7737,13.1386,818100.0],["2008-07-09",13.0474,13.1113,12.7828,12.7919,292000.0],["2008-07-10",12.9744,13.0657,12.8011,12.9835,193200.0],["2008-07-11",12.7463,12.9562,12.5912,12.8649,547000.0],["2008-07-14",13.1478,13.2481,12.8558,12.9014,295800.0],["2008-07-15",12.4726,12.8558,12.1441,12.5,910400.0],["2008-07-16",12.7098,13.3211,12.6186,13.3211,467300.0],["2008-07-17",13.458,13.8868,13.4124,13.8047,1025800.0],["2008-07-18",13.6405,13.6405,13.3941,13.5675,546000.0],["2008-07-21",13.6861,13.8503,13.4215,13.4854,571500.0],["2008-07-22",13.5127,13.9689,13.312,13.9416,1037500.0],["2008-07-23",14.0967,14.0967,13.823,13.9781,660800.0],["2008-07-24",15.1003,15.1003,13.8138,13.8959,525900.0],["2008-07-25",13.5949,13.7682,13.5036,13.6405,346300.0],["2008-07-28",13.3668,13.4945,13.093,13.1751,274600.0],["2008-07-29",12.7737,13.0383,12.4087,12.8923,669700.0],["2008-07-30",13.4397,13.7226,13.3485,13.7043,437500.0],["2008-07-31",13.312,13.3394,13.1022,13.1204,332400.0],["2008-08-01",13.0018,13.0018,12.7372,12.8284,182600.0],["2008-08-04",12.5365,12.5821,12.3631,12.4726,222300.0],["2008-08-05",12.7646,13.0748,12.7007,13.02,448600.0],["2008-08-06",13.0474,13.2573,13.0018,13.2299,915500.0],["2008-08-07",12.8558,12.8558,12.6003,12.6733,494900.0],["2008-08-08",12.6095,13.0474,12.6095,12.9744,438300.0],["2008-08-11",13.1022,13.3485,12.9653,13.2116,633400.0],["2008-08-12",13.0474,13.1022,12.8923,12.9653,663100.0],["2008-08-13",12.6733,12.6733,12.3449,12.4452,342400.0],["2008-08-14",12.2354,12.5182,12.2171,12.3449,288800.0],["2008-08-15",12.5,12.5091,12.3449,12.4361,382300.0],["2008-08-18",12.5912,12.5912,12.3084,12.3814,298600.0],["2008-08-19",12.3996,12.3996,11.916,12.0255,495000.0],["2008-08-20",12.0438,12.2354,11.9981,12.2354,272200.0],["2008-08-21",11.9434,12.1441,11.9069,12.1168,150800.0],["2008-08-22",12.0438,12.062,11.8795,12.0164,263500.0],["2008-08-25",11.9708,12.0346,11.8248,11.8795,179000.0],["2008-08-26",11.7974,11.9069,11.7609,11.8704,301900.0],["2008-08-27",11.8704,12.0255,11.8157,12.0073,277600.0],["2008-08-28",12.0073,12.1533,11.916,12.1533,308500.0],["2008-08-29",12.1624,12.427,12.0803,12.1533,220800.0],["2008-09-02",12.3357,12.4361,12.0894,12.1715,233600.0],["2008-09-03",12.0346,12.1989,12.0164,12.1897,290700.0],["2008-09-04",11.9525,11.9525,11.4598,11.5511,327000.0],["2008-09-05",11.5876,11.7518,11.4689,11.7518,348600.0],["2008-09-08",12.6642,12.8649,12.1989,12.4087,383800.0],["2008-09-09",12.4087,12.6459,12.0255,12.0711,415800.0],["2008-09-10",12.7098,12.9835,12.6551,12.7098,598700.0],["2008-09-11",12.1168,12.2354,11.8522,12.208,995000.0],["2008-09-12",12.1076,12.3996,12.0438,12.0803,352100.0],["2008-09-15",11.4689,11.7062,11.1222,11.1222,579400.0],["2008-09-16",10.9489,11.4963,10.593,11.4781,526900.0],["2008-09-17",10.885,10.885,10.0821,10.1368,699700.0],["2008-09-18",10.4744,11.0675,9.9817,10.9033,1135500.0],["2008-09-19",11.0584,12.8649,10.9489,11.8613,559000.0],["2008-09-22",12.1715,12.427,11.6514,11.9069,179000.0],["2008-09-23",11.9343,12.7737,11.5693,12.0711,276200.0],["2008-09-24",12.8193,14.124,12.7737,13.3668,454100.0],["2008-09-25",12.5,12.9653,12.2262,12.9562,448300.0],["2008-09-26",12.2719,12.8284,12.2719,12.7828,208600.0],["2008-09-29",12.062,12.062,10.6204,11.323,452900.0],["2008-09-30",11.3868,12.062,11.3777,11.9343,274900.0],["2008-10-01",11.8613,12.5182,11.7153,12.4178,219900.0],["2008-10-02",11.7792,11.9981,11.2226,11.2956,160400.0],["2008-10-03",11.6241,13.093,11.4325,11.77,229500.0],["2008-10-06",11.1952,11.1952,9.781,10.4927,413000.0],["2008-10-07",10.8576,11.177,10.5839,10.6387,408600.0],["2008-10-08",9.5894,11.5876,9.1241,11.0949,675000.0],["2008-10-09",11.0766,11.1131,10.1277,10.4379,449600.0],["2008-10-10",10.3467,10.7846,8.6587,9.8996,999400.0],["2008-10-13",11.1314,12.3175,11.1314,12.3175,164600.0],["2008-10-14",12.9653,12.9653,12.0711,12.6095,499000.0],["2008-10-15",12.1624,12.3084,10.9489,11.3686,1077900.0],["2008-10-16",11.2773,11.3686,10.3649,11.323,636700.0],["2008-10-17",11.8613,11.8613,11.0036,11.2865,353700.0],["2008-10-20",11.4051,11.6606,10.9489,11.6514,336300.0],["2008-10-21",11.6879,11.9434,11.3686,11.5967,429000.0],["2008-10-22",10.8029,11.0675,10.4562,10.7208,595500.0],["2008-10-23",10.7481,11.2956,10.5748,11.1587,1678500.0],["2008-10-24",9.854,10.1916,9.5894,9.9452,298400.0],["2008-10-27",9.1788,9.3065,8.6679,8.7956,851000.0],["2008-10-28",8.6861,9.1697,8.3029,9.1149,893700.0],["2008-10-29",8.2938,8.4489,8.0109,8.1113,1122100.0],["2008-10-30",8.9142,9.2336,8.7135,8.8686,732300.0],["2008-10-31",8.3668,8.9051,8.2573,8.5766,244400.0],["2008-11-03",8.5584,8.8595,8.5401,8.6496,287200.0],["2008-11-04",8.7044,8.9416,8.6131,8.8868,341200.0],["2008-11-05",9.2518,9.2792,8.7956,8.896,643200.0],["2008-11-06",8.6861,8.7773,8.1022,8.1569,544100.0],["2008-11-07",8.7226,9.0237,8.5036,8.9872,425500.0],["2008-11-10",8.9325,9.0511,8.6496,8.7591,333600.0],["2008-11-11",8.531,8.6131,8.2208,8.4398,410500.0],["2008-11-12",8.2573,8.3029,7.9562,7.9744,414800.0],["2008-11-13",8.1752,8.5219,7.8193,8.5219,752000.0],["2008-11-14",8.2299,8.2846,7.9106,7.9471,350000.0],["2008-11-17",7.7098,7.8741,7.6095,7.6368,312500.0],["2008-11-18",7.427,7.5,7.1533,7.4544,575900.0],["2008-11-19",7.1533,7.1533,6.5602,6.5602,763600.0],["2008-11-20",6.2409,6.4325,5.8668,6.0493,746200.0],["2008-11-21",6.1679,6.1679,5.666,6.0584,1041100.0],["2008-11-24",6.3777,6.7427,6.0857,6.5146,1027400.0],["2008-11-25",6.6149,6.7883,6.469,6.6514,911700.0],["2008-11-26",6.0493,6.3868,6.0493,6.3686,1218600.0],["2008-11-28",6.3595,6.6879,6.3595,6.6423,265900.0],["2008-12-01",6.5146,6.5146,5.9854,6.0401,919400.0],["2008-12-02",6.0219,6.1861,5.9763,6.1587,508500.0],["2008-12-03",5.9854,6.25,5.9124,6.25,506900.0],["2008-12-04",5.8576,5.9489,5.6387,5.7299,609300.0],["2008-12-05",5.885,6.2591,5.812,6.2409,602600.0],["2008-12-08",6.2956,6.4872,6.177,6.4142,849800.0],["2008-12-09",6.9252,7.1168,6.8887,6.9708,719000.0],["2008-12-10",6.9525,7.0255,6.7701,6.9069,661400.0],["2008-12-11",7.0438,7.1806,6.8157,6.843,618600.0],["2008-12-12",6.7062,6.8704,6.542,6.843,1388400.0],["2008-12-15",6.3139,6.7883,6.3139,6.6058,597600.0],["2008-12-16",6.5055,6.916,6.4781,6.916,604200.0],["2008-12-17",6.7336,6.7427,6.5876,6.6606,342100.0],["2008-12-18",6.8066,6.9343,6.6149,6.7609,563300.0],["2008-12-19",7.0438,7.2263,6.989,7.1076,723700.0],["2008-12-22",7.4817,7.6003,7.2992,7.3996,633800.0],["2008-12-23",7.4179,7.4726,7.2263,7.3266,460200.0],["2008-12-24",7.1898,7.1989,7.1168,7.1624,159300.0],["2008-12-26",7.2445,7.5274,7.2445,7.5274,278700.0],["2008-12-29",7.3631,7.3905,7.2536,7.354,276700.0],["2008-12-30",7.0164,7.5547,7.0164,7.5456,436500.0],["2008-12-31",7.6003,7.6368,7.5,7.6186,218900.0],["2009-01-02",7.573,7.7555,7.5091,7.6551,265100.0],["2009-01-05",7.6551,7.7281,7.5456,7.573,588500.0],["2009-01-06",7.3449,7.4361,7.2719,7.3996,467600.0],["2009-01-07",7.2901,7.3905,7.2171,7.2719,382200.0],["2009-01-08",7.1168,7.1898,7.0529,7.1898,309900.0],["2009-01-09",7.5,7.5638,7.2901,7.3449,759600.0],["2009-01-12",7.2536,7.2901,7.1168,7.1806,802100.0],["2009-01-13",6.7792,6.8339,6.6697,6.7518,601400.0],["2009-01-14",6.6423,6.7336,6.4781,6.6058,389500.0],["2009-01-15",6.6241,6.7427,6.469,6.6697,504900.0],["2009-01-16",6.5967,6.6879,6.3868,6.4507,1379700.0],["2009-01-20",6.3868,6.3868,5.9854,5.9945,625600.0],["2009-01-21",6.1952,6.6423,6.1587,6.6423,1599300.0],["2009-01-22",6.4051,6.5876,6.2774,6.4416,466200.0],["2009-01-23",6.1861,6.3868,6.031,6.3047,479400.0],["2009-01-26",6.2682,6.4963,6.2591,6.3503,379500.0],["2009-01-27",5.8576,6.469,5.8576,6.396,398500.0],["2009-01-28",6.4325,6.843,6.4325,6.7609,1511600.0],["2009-01-29",6.25,6.2865,5.9854,5.9945,912200.0],["2009-01-30",5.9945,6.031,5.7938,5.8668,577200.0],["2009-02-02",5.7664,5.8029,5.5292,5.7938,415600.0],["2009-02-03",5.8759,5.8759,5.666,5.812,458100.0],["2009-02-04",5.7573,5.8941,5.6295,5.6752,1062700.0],["2009-02-05",5.7208,5.9671,5.6569,5.9033,1392400.0],["2009-02-06",5.5109,5.6113,5.2555,5.3102,2230500.0],["2009-02-09",5.1004,5.1277,5.0,5.073,815900.0],["2009-02-10",5.1277,5.2737,4.9361,5.0,611300.0],["2009-02-11",5.1004,5.1004,4.927,5.0547,486600.0],["2009-02-12",4.8722,4.8722,4.5347,4.6898,1900300.0],["2009-02-13",4.7171,4.7445,4.6168,4.6533,759000.0],["2009-02-17",4.3157,4.3704,4.1879,4.2792,637500.0],["2009-02-18",4.4617,4.4617,4.115,4.1514,1276200.0],["2009-02-19",4.2153,4.3796,4.1971,4.1971,1511400.0],["2009-02-20",4.2427,4.4343,4.2062,4.3796,1383200.0],["2009-02-23",4.1879,4.2701,4.0146,4.042,1425100.0],["2009-02-24",3.9051,4.1332,3.8686,4.0967,2366800.0],["2009-02-25",3.9325,3.9963,3.7956,3.8777,1402700.0],["2009-02-26",3.8777,3.9325,3.7591,3.7865,879800.0],["2009-02-27",3.6131,3.8139,3.6131,3.7317,943000.0],["2009-03-02",3.969,4.0328,3.8777,3.969,2544300.0],["2009-03-03",4.0876,4.1423,3.9963,4.1058,1455500.0],["2009-03-04",3.9507,4.0511,3.9051,3.9872,2832500.0],["2009-03-05",3.9325,3.9325,3.6587,3.7774,1220100.0],["2009-03-06",3.8047,3.8869,3.7226,3.8412,887500.0],["2009-03-09",3.7591,3.8047,3.6496,3.7409,560500.0],["2009-03-10",3.8139,4.0876,3.8139,4.0693,701600.0],["2009-03-11",4.1423,4.3339,4.1423,4.2883,1728100.0],["2009-03-12",4.2153,4.4069,4.1332,4.3431,1746000.0],["2009-03-13",4.3887,4.4343,4.2883,4.3522,666600.0],["2009-03-16",4.4069,4.6624,4.4069,4.4617,1556900.0],["2009-03-17",4.5894,4.8266,4.5529,4.8266,493800.0],["2009-03-18",4.8449,5.0274,4.6898,5.0182,1003300.0],["2009-03-19",4.8814,4.9909,4.708,4.7171,937000.0],["2009-03-20",4.708,4.7354,4.6168,4.6898,655900.0],["2009-03-23",5.0274,5.3832,4.9635,5.3193,956100.0],["2009-03-24",5.1733,5.2007,4.9452,4.9726,1628800.0],["2009-03-25",5.0182,5.1733,5.0,5.1095,1494200.0],["2009-03-26",5.1733,5.2646,5.1368,5.2098,543200.0],["2009-03-27",5.146,5.146,5.0274,5.0274,234000.0],["2009-03-30",4.8084,4.8996,4.6898,4.7901,746400.0],["2009-03-31",4.5894,4.6989,4.5712,4.5894,1747900.0],["2009-04-01",4.5894,4.8814,4.5894,4.8631,847800.0],["2009-04-02",5.2646,5.4379,5.1095,5.3011,991100.0],["2009-04-03",5.3649,5.4653,5.3011,5.4653,583300.0],["2009-04-06",5.1733,5.4471,5.1733,5.2555,1532600.0],["2009-04-07",5.1551,5.2828,5.1277,5.1825,439500.0],["2009-04-08",5.2463,5.3285,5.2007,5.292,316800.0],["2009-04-09",5.6569,5.7573,5.5383,5.7573,492200.0],["2009-04-13",5.6569,5.885,5.5657,5.885,308500.0],["2009-04-14",5.8303,5.9489,5.812,5.8668,423500.0],["2009-04-15",5.5201,5.6113,5.4562,5.6113,495000.0],["2009-04-16",5.4744,5.5657,5.3649,5.5292,534700.0],["2009-04-17",5.5839,5.7208,5.5657,5.6843,544200.0],["2009-04-20",5.4836,5.5292,5.2828,5.3285,737200.0],["2009-04-21",5.2737,5.4744,5.2646,5.4653,488500.0],["2009-04-22",5.4288,5.666,5.4288,5.4836,1348100.0],["2009-04-23",5.4471,5.6204,5.4471,5.6022,584500.0],["2009-04-24",5.5839,5.9124,5.5839,5.8485,556200.0],["2009-04-27",5.7117,5.8212,5.7117,5.7755,338400.0],["2009-04-28",5.5566,5.6387,5.5018,5.5383,388500.0],["2009-04-29",5.7025,5.7025,5.4927,5.5931,1433200.0],["2009-04-30",5.4927,5.666,5.3923,5.4836,921800.0],["2009-05-01",5.5839,5.7755,5.5474,5.7573,538600.0],["2009-05-04",5.666,6.0128,5.666,6.0128,267400.0],["2009-05-05",5.885,5.9854,5.812,5.8759,361600.0],["2009-05-06",5.9763,6.104,5.5657,6.031,1082400.0],["2009-05-07",6.031,6.1405,5.8668,5.9306,399200.0],["2009-05-08",6.2135,6.5876,6.2135,6.5784,543300.0],["2009-05-11",6.7244,6.7244,6.4598,6.4781,366900.0],["2009-05-12",6.4233,6.4598,6.2044,6.3503,556300.0],["2009-05-13",6.2044,6.3139,6.104,6.1496,520900.0],["2009-05-14",6.1314,6.2774,6.0766,6.2591,291900.0],["2009-05-15",6.4051,6.4507,6.2956,6.3503,224300.0],["2009-05-18",6.3139,6.4598,6.2409,6.4598,255400.0],["2009-05-19",6.3412,6.469,6.2774,6.2865,392300.0],["2009-05-20",6.4325,6.6058,6.4325,6.4781,434900.0],["2009-05-21",6.2956,6.4325,6.2865,6.3595,322600.0],["2009-05-22",6.5693,6.6697,6.4963,6.5055,218700.0],["2009-05-26",6.5967,6.8887,6.5237,6.8613,438100.0],["2009-05-27",6.8704,6.9525,6.7153,6.7609,434700.0],["2009-05-28",6.6971,6.8066,6.6058,6.7609,281300.0],["2009-05-29",6.7609,6.9343,6.7336,6.916,404900.0],["2009-06-01",6.9525,7.2263,6.9525,7.1624,284600.0],["2009-06-02",6.9617,7.0985,6.9617,7.062,215200.0],["2009-06-03",6.9252,7.0073,6.8887,6.9799,257000.0],["2009-06-04",7.2263,7.427,7.208,7.4087,625200.0],["2009-06-05",7.3996,7.4452,7.1441,7.281,1573900.0],["2009-06-08",7.3266,7.4726,7.2993,7.4361,426100.0],["2009-06-09",7.4179,7.6186,7.4179,7.5274,587000.0],["2009-06-10",7.7737,8.0109,7.7737,7.9379,1103800.0],["2009-06-11",8.0839,8.3941,8.0839,8.2846,1009900.0],["2009-06-12",8.5766,8.6679,8.3759,8.5675,1802000.0],["2009-06-15",8.4763,8.4763,8.1295,8.166,591400.0],["2009-06-16",7.5547,7.8193,7.5365,7.5912,526200.0],["2009-06-17",7.7098,7.8011,7.5547,7.6916,454400.0],["2009-06-18",7.5365,7.719,7.5274,7.6642,333600.0],["2009-06-19",7.7372,7.8284,7.6733,7.8011,454400.0],["2009-06-22",7.6642,7.7463,7.4544,7.5274,633600.0],["2009-06-23",7.4726,7.5182,7.3814,7.4817,313800.0],["2009-06-24",7.4635,7.5821,7.427,7.4726,280600.0],["2009-06-25",7.5365,7.9014,7.5365,7.8741,421200.0],["2009-06-26",7.9014,7.9836,7.8649,7.9106,443500.0],["2009-06-29",7.8011,7.8011,7.6277,7.6825,262500.0],["2009-06-30",7.6825,7.7555,7.6003,7.6916,183600.0],["2009-07-01",7.7463,7.7737,7.6551,7.7098,106100.0],["2009-07-02",7.7098,7.7463,7.5456,7.7098,761400.0],["2009-07-06",7.7646,7.9562,7.7555,7.9471,681700.0],["2009-07-07",7.6003,7.6733,7.4544,7.4544,297300.0],["2009-07-08",7.3357,7.3357,7.1441,7.2536,1256700.0],["2009-07-09",7.1076,7.1898,7.062,7.1624,296900.0],["2009-07-10",7.0164,7.0529,6.9252,6.9982,388700.0],["2009-07-13",6.7244,6.8704,6.6788,6.843,718000.0],["2009-07-14",6.9069,7.1441,6.9069,7.1168,685500.0],["2009-07-15",7.0255,7.208,6.9982,7.1898,1130800.0],["2009-07-16",7.0347,7.135,6.989,7.0894,533800.0],["2009-07-17",7.3175,7.3175,7.135,7.2263,620200.0],["2009-07-20",7.2263,7.3814,7.2263,7.3722,515000.0],["2009-07-21",7.4909,7.6186,7.4452,7.573,695700.0],["2009-07-22",7.5182,7.6825,7.5182,7.6368,362500.0],["2009-07-23",7.5456,7.7646,7.5456,7.7098,498100.0],["2009-07-24",7.7098,7.719,7.6277,7.6642,311000.0],["2009-07-27",7.7463,7.9471,7.7463,7.9106,448200.0],["2009-07-28",7.8284,7.8923,7.7555,7.8467,332700.0],["2009-07-29",8.0109,8.1295,7.8376,8.0748,789000.0],["2009-07-30",7.9014,8.0839,7.8193,8.0383,860800.0],["2009-07-31",7.9562,8.0383,7.8832,8.0383,480200.0],["2009-08-03",8.1204,8.1295,8.0018,8.1113,369500.0],["2009-08-04",7.719,7.8741,7.719,7.8011,407800.0],["2009-08-05",7.573,7.646,7.4635,7.6277,568500.0],["2009-08-06",7.5365,7.5547,7.354,7.4452,519700.0],["2009-08-07",7.4909,7.6642,7.4726,7.6003,484200.0],["2009-08-10",7.8649,7.8832,7.5365,7.6003,294000.0],["2009-08-11",7.7828,7.8193,7.7463,7.7919,301500.0],["2009-08-12",7.8011,7.9653,7.719,7.9106,236700.0],["2009-08-13",7.9653,8.0383,7.8193,7.9379,645800.0],["2009-08-14",7.9744,8.0018,7.8558,7.9562,326100.0],["2009-08-17",7.6642,7.7463,7.6095,7.6277,713600.0],["2009-08-18",7.8011,7.9014,7.7463,7.8832,467700.0],["2009-08-19",7.7737,7.8558,7.7098,7.7646,390000.0],["2009-08-20",7.8923,7.9562,7.8284,7.9288,422900.0],["2009-08-21",7.9014,8.0748,7.9014,8.0292,474300.0],["2009-08-24",7.9288,7.9836,7.7555,7.7919,454800.0],["2009-08-25",7.9197,8.1478,7.9197,8.0201,525100.0],["2009-08-26",7.9471,8.0201,7.8832,7.9562,289200.0],["2009-08-27",7.9653,8.0748,7.8558,8.0383,383600.0],["2009-08-28",8.1934,8.2208,8.1204,8.166,385400.0],["2009-08-31",8.093,8.1295,7.9744,8.093,353000.0],["2009-09-01",8.0018,8.0657,7.7463,7.7828,453300.0],["2009-09-02",7.9288,7.9836,7.8193,7.9014,358900.0],["2009-09-03",7.8011,7.8011,7.6642,7.7646,365200.0],["2009-09-04",7.5821,7.5821,7.3814,7.5,364800.0],["2009-09-08",7.5638,7.6825,7.5456,7.6003,264400.0],["2009-09-09",7.4635,7.5547,7.3814,7.5,450800.0],["2009-09-10",7.6095,7.6733,7.4726,7.6368,481500.0],["2009-09-11",7.6003,7.6003,7.4726,7.5365,263600.0],["2009-09-14",7.3357,7.4087,7.2536,7.3905,550500.0],["2009-09-15",7.2993,7.3631,7.1715,7.2445,433300.0],["2009-09-16",7.2445,7.3084,7.1898,7.2993,263600.0],["2009-09-17",7.062,7.0803,6.9069,6.9343,528000.0],["2009-09-18",6.9343,7.0347,6.843,7.0255,463900.0],["2009-09-21",6.9434,6.9799,6.843,6.9252,268100.0],["2009-09-22",6.9708,7.1168,6.9617,7.0529,542500.0],["2009-09-23",7.0894,7.135,6.989,6.989,1095400.0],["2009-09-24",6.323,6.323,5.8668,5.9215,3295400.0],["2009-09-25",5.6934,5.6934,5.2828,5.3832,9644300.0],["2009-09-28",5.5748,5.6569,5.4653,5.6022,5247500.0],["2009-09-29",5.7299,5.7847,5.6387,5.7664,2587700.0],["2009-09-30",5.7299,5.7299,5.5748,5.5839,1613400.0],["2009-10-01",5.4744,5.5018,5.292,5.292,2216000.0],["2009-10-02",5.3923,5.8941,5.3923,5.6113,5990600.0],["2009-10-05",5.9306,6.2409,5.9306,6.104,15309700.0],["2009-10-06",6.2682,6.5146,6.2682,6.4507,5335500.0],["2009-10-07",6.4781,6.4963,6.3595,6.4142,1716900.0],["2009-10-08",6.4963,6.5328,6.4325,6.5055,1429700.0],["2009-10-09",6.7518,6.8157,6.7062,6.7609,1022400.0],["2009-10-12",6.8522,6.8795,6.6971,6.7336,1587300.0],["2009-10-13",6.8339,6.8339,6.5784,6.5967,1398200.0],["2009-10-14",6.7062,6.8795,6.6423,6.7518,2179600.0],["2009-10-15",6.6332,6.6332,6.4051,6.5055,1423800.0],["2009-10-16",6.396,6.396,6.1587,6.2226,2677200.0],["2009-10-19",6.6149,6.6788,6.4963,6.6149,1989400.0],["2009-10-20",6.843,6.843,6.7153,6.7792,1601900.0],["2009-10-21",6.916,6.916,6.7153,6.7244,964400.0],["2009-10-22",6.7153,6.7153,6.5146,6.6697,2247100.0],["2009-10-23",6.5602,6.5602,6.2956,6.3686,814200.0],["2009-10-26",6.542,6.6971,6.3686,6.3868,2053300.0],["2009-10-27",6.4233,6.4233,6.2956,6.323,684400.0],["2009-10-28",6.5146,6.5511,6.3777,6.4507,2856100.0],["2009-10-29",6.5602,6.6149,6.5055,6.6058,1300600.0],["2009-10-30",6.5876,6.5876,6.3595,6.4051,1076400.0],["2009-11-02",6.396,6.5693,6.3595,6.469,1221300.0],["2009-11-03",6.4142,6.5055,6.1679,6.5055,523600.0],["2009-11-04",6.5146,6.542,6.4051,6.4507,545500.0],["2009-11-05",6.3595,6.4963,6.3595,6.4872,502100.0],["2009-11-06",6.1861,6.4416,6.1861,6.4233,339800.0],["2009-11-09",6.4416,6.4507,6.3503,6.4325,589700.0],["2009-11-10",6.4416,6.5237,6.4233,6.5237,242500.0],["2009-11-11",6.4963,6.5784,6.4598,6.5602,501000.0],["2009-11-12",6.2135,6.469,6.2044,6.3777,355600.0],["2009-11-13",6.3412,6.4872,6.3412,6.4051,1365200.0],["2009-11-16",6.2865,6.4598,6.2865,6.4051,1453200.0],["2009-11-17",6.2409,6.3412,6.2409,6.2865,894800.0],["2009-11-18",6.3595,6.3595,6.1587,6.1952,980700.0],["2009-11-19",6.0857,6.0857,5.7938,5.8759,1538700.0],["2009-11-20",6.0675,6.2409,6.0584,6.2409,948400.0],["2009-11-23",6.2409,6.323,6.2226,6.2591,441300.0],["2009-11-24",6.1314,6.4781,5.9671,6.0675,1180100.0],["2009-11-25",6.104,6.3139,6.0675,6.1314,1391400.0],["2009-11-27",6.3595,6.3868,6.2044,6.3139,797600.0],["2009-11-30",6.469,6.5602,6.4598,6.5511,742800.0],["2009-12-01",6.7336,6.8339,6.6879,6.8157,1340700.0],["2009-12-02",6.8522,6.8613,6.7701,6.8066,1052300.0],["2009-12-03",6.9252,6.9708,6.8704,6.916,1246000.0],["2009-12-04",7.208,7.3175,7.135,7.2536,10652500.0],["2009-12-07",7.1898,7.1989,7.0711,7.135,3172200.0],["2009-12-08",7.0985,7.0985,6.9708,6.9982,880400.0],["2009-12-09",6.8887,6.9799,6.7518,6.9708,2122700.0],["2009-12-10",6.8613,6.916,6.8157,6.8795,1535600.0],["2009-12-11",6.9069,6.9708,6.8613,6.9434,374300.0],["2009-12-14",6.9708,7.0255,6.8613,6.8795,643200.0],["2009-12-15",6.7883,6.8248,6.7609,6.7792,297400.0],["2009-12-16",7.0711,7.1168,6.989,7.0894,773500.0],["2009-12-17",6.916,6.916,6.8066,6.843,388800.0],["2009-12-18",6.8887,6.8887,6.7244,6.8066,448200.0],["2009-12-21",6.8066,6.8522,6.7974,6.7974,466200.0],["2009-12-22",6.7701,6.8795,6.7701,6.8613,292700.0],["2009-12-23",6.916,6.916,6.843,6.8522,219000.0],["2009-12-24",6.8978,6.9708,6.8978,6.916,136400.0],["2009-12-28",6.8795,6.9069,6.7792,6.8066,200300.0],["2009-12-29",6.843,6.8704,6.8157,6.8157,272900.0],["2009-12-30",6.7427,6.8066,6.6971,6.8066,362900.0],["2009-12-31",6.7609,6.8066,6.7244,6.7518,358500.0],["2010-01-04",6.7062,6.8978,6.7062,6.8978,795400.0],["2010-01-05",6.843,6.9982,6.843,6.989,877100.0],["2010-01-06",7.1076,7.1076,7.0347,7.0711,825700.0],["2010-01-07",7.208,7.2901,7.1533,7.281,837500.0],["2010-01-08",7.3266,7.4817,7.2628,7.4635,734500.0],["2010-01-11",7.4909,7.5274,7.4635,7.4726,462200.0],["2010-01-12",7.6551,7.7737,7.6368,7.646,858500.0],["2010-01-13",7.5182,7.6186,7.4909,7.6186,371300.0],["2010-01-14",7.6733,7.8284,7.6277,7.7919,1045600.0],["2010-01-15",7.8193,7.8193,7.5912,7.6916,1029100.0],["2010-01-19",7.354,7.5091,7.3084,7.3631,1862500.0],["2010-01-20",7.1259,7.1259,6.9617,7.0438,1773500.0],["2010-01-21",7.1076,7.1898,7.0529,7.0894,791500.0],["2010-01-22",7.0894,7.2628,6.9252,6.9617,1199700.0],["2010-01-25",7.0073,7.1441,7.0073,7.0894,1868300.0],["2010-01-26",7.0073,7.0711,6.9708,6.9799,617500.0],["2010-01-27",6.9982,7.0711,6.9069,7.0711,688000.0],["2010-01-28",7.062,7.062,6.8613,6.9069,987700.0],["2010-01-29",6.989,7.0164,6.7974,6.8248,791300.0],["2010-02-01",6.8339,6.9617,6.8248,6.9343,540800.0],["2010-02-02",6.989,7.208,6.916,7.1624,4761500.0],["2010-02-03",7.0255,7.0255,6.8248,6.8887,1176400.0],["2010-02-04",6.8613,6.8613,6.5237,6.5511,1458700.0],["2010-02-05",6.4872,6.5328,6.3868,6.5146,1471100.0],["2010-02-08",6.8613,6.8613,6.5146,6.5237,409600.0],["2010-02-09",6.6149,6.6241,6.5055,6.5693,1280000.0],["2010-02-10",6.5146,6.5328,6.396,6.4051,1261400.0],["2010-02-11",6.4051,6.4963,6.396,6.469,1141800.0],["2010-02-12",6.4325,6.4325,6.3595,6.4142,2863500.0],["2010-02-16",6.4598,6.5876,6.4325,6.5693,822200.0],["2010-02-17",6.6058,6.6879,6.5511,6.6514,769300.0],["2010-02-18",6.5876,6.6606,6.5602,6.6332,586100.0],["2010-02-19",6.5237,6.542,6.4416,6.4781,800500.0],["2010-02-22",6.5055,6.5511,6.5055,6.542,643300.0],["2010-02-23",6.542,6.6971,6.5237,6.6423,782500.0],["2010-02-24",6.6149,6.6879,6.6149,6.6514,731600.0],["2010-02-25",6.5693,6.5784,6.4872,6.5784,394700.0],["2010-02-26",6.6332,6.7609,6.6332,6.7336,585300.0],["2010-03-01",6.7153,6.7883,6.7062,6.7427,399700.0],["2010-03-02",6.7427,6.7883,6.6697,6.7427,480800.0],["2010-03-03",6.6241,6.6879,6.5784,6.6423,626600.0],["2010-03-04",6.5055,6.5876,6.5055,6.5237,522400.0],["2010-03-05",6.5876,6.6332,6.5328,6.6149,1467000.0],["2010-03-08",6.6788,6.7701,6.6514,6.7427,543000.0],["2010-03-09",6.7062,6.7792,6.6788,6.6879,533600.0],["2010-03-10",6.5876,6.6606,6.5784,6.5784,738800.0],["2010-03-11",6.6514,6.6514,6.5602,6.6058,718400.0],["2010-03-12",6.6971,6.7974,6.6879,6.7974,462400.0],["2010-03-15",6.7792,6.9617,6.7792,6.9252,464500.0],["2010-03-16",6.9708,7.0164,6.9069,6.989,396900.0],["2010-03-17",6.9343,6.9617,6.8978,6.9343,816500.0],["2010-03-18",6.8522,6.8522,6.7244,6.7609,655500.0],["2010-03-19",6.6879,6.7518,6.6788,6.6879,362400.0],["2010-03-22",6.6606,6.7609,6.6606,6.7518,510200.0],["2010-03-23",6.6697,6.7427,6.6606,6.7427,421000.0],["2010-03-24",6.6514,6.6788,6.6241,6.6423,409800.0],["2010-03-25",6.6423,6.7336,6.5693,6.5693,544200.0],["2010-03-26",6.6514,6.7427,6.6332,6.6971,496000.0],["2010-03-29",6.843,6.9525,6.8248,6.9434,920200.0],["2010-03-30",6.9617,6.9617,6.8795,6.8887,427600.0],["2010-03-31",6.7609,6.7792,6.6788,6.6879,521700.0],["2010-04-01",6.7518,6.7701,6.6971,6.7153,544600.0],["2010-04-05",6.7427,6.7427,6.6697,6.7062,255500.0],["2010-04-06",6.7244,6.7609,6.6606,6.7244,675600.0],["2010-04-07",6.843,6.9343,6.8339,6.8978,470100.0],["2010-04-08",6.8795,6.9434,6.7974,6.9343,921500.0],["2010-04-09",6.9343,6.9708,6.8339,6.9525,431200.0],["2010-04-12",6.9343,6.9799,6.916,6.9799,521700.0],["2010-04-13",6.989,6.9982,6.8613,6.8887,308900.0],["2010-04-14",6.8522,6.8704,6.7609,6.8339,938000.0],["2010-04-15",6.7883,6.8795,6.7701,6.8157,2001600.0],["2010-04-16",6.7427,6.8066,6.5876,6.6332,843800.0],["2010-04-19",6.5693,6.6606,6.5511,6.6423,3481000.0],["2010-04-20",6.6058,6.6332,6.5602,6.5876,1175500.0],["2010-04-21",6.5876,6.5876,6.469,6.4872,1359300.0],["2010-04-22",6.4142,6.469,6.396,6.4507,356400.0],["2010-04-23",6.4416,6.5055,6.3868,6.5055,577700.0],["2010-04-26",6.542,6.6332,6.5237,6.5511,975700.0],["2010-04-27",6.469,6.4963,6.25,6.3321,1447100.0],["2010-04-28",6.4051,6.4051,6.177,6.3047,1375500.0],["2010-04-29",6.3321,6.4416,6.2774,6.4051,2070600.0],["2010-04-30",6.323,6.3595,6.2774,6.2865,1170400.0],["2010-05-03",6.4872,6.4872,6.3503,6.4142,666600.0],["2010-05-04",6.3777,6.3777,6.0858,6.0858,1069100.0],["2010-05-05",6.1222,6.1314,5.9854,6.0858,1284800.0],["2010-05-06",6.104,6.104,5.6752,5.9033,3660000.0],["2010-05-07",5.958,6.0675,5.8668,5.958,1561700.0],["2010-05-10",6.2135,6.2591,6.031,6.0858,1320900.0],["2010-05-11",5.9945,6.0493,5.9124,5.9215,2114900.0],["2010-05-12",5.9124,5.9124,5.812,5.9033,1293500.0],["2010-05-13",5.9398,5.9763,5.8759,5.8759,1617700.0],["2010-05-14",5.885,5.958,5.8485,5.9215,582300.0],["2010-05-17",5.8759,5.9489,5.812,5.8941,640000.0],["2010-05-18",5.8485,5.8485,5.6387,5.6478,1140700.0],["2010-05-19",5.6934,5.7573,5.5748,5.6934,4040900.0],["2010-05-20",5.6022,5.6843,5.5657,5.5748,1119400.0],["2010-05-21",5.5748,5.8303,5.5748,5.7573,856600.0],["2010-05-24",5.5931,5.6478,5.5474,5.5474,572700.0],["2010-05-25",5.5292,5.6022,5.4653,5.5839,1027000.0],["2010-05-26",5.6569,5.6569,5.5292,5.5474,767800.0],["2010-05-27",5.7664,5.812,5.7117,5.812,517200.0],["2010-05-28",5.7117,5.7117,5.6022,5.6295,722100.0],["2010-06-01",5.666,5.6752,5.6113,5.6387,1255600.0],["2010-06-02",5.6022,5.6022,5.4927,5.5839,1160200.0],["2010-06-03",5.4927,5.5474,5.4562,5.5018,990300.0],["2010-06-04",5.4562,5.4653,5.3741,5.4014,849900.0],["2010-06-07",5.3376,5.3649,5.2098,5.2372,667700.0],["2010-06-08",5.2555,5.3102,5.2007,5.2828,767400.0],["2010-06-09",5.2555,5.2737,5.1733,5.1916,597600.0],["2010-06-10",5.2555,5.5201,5.2555,5.4014,1200400.0],["2010-06-11",5.2737,5.3376,5.2737,5.3285,557800.0],["2010-06-14",5.3832,5.3832,5.2281,5.2828,3630800.0],["2010-06-15",5.3923,5.4836,5.3741,5.4562,1391400.0],["2010-06-16",5.4197,5.4927,5.4197,5.4379,488900.0],["2010-06-17",5.4744,5.4744,5.3923,5.4106,273100.0],["2010-06-18",5.3741,5.3832,5.3467,5.3741,221200.0],["2010-06-21",5.4562,5.4562,5.2737,5.2828,895800.0],["2010-06-22",5.3376,5.4106,5.292,5.292,411700.0],["2010-06-23",5.292,5.3102,5.219,5.2555,1255000.0],["2010-06-24",5.2828,5.2828,5.2098,5.2463,434000.0],["2010-06-25",5.2372,5.292,5.1825,5.2646,361300.0],["2010-06-28",5.219,5.219,5.1004,5.1277,338800.0],["2010-06-29",5.0821,5.0821,4.9635,4.9726,394000.0],["2010-06-30",4.9909,5.0274,4.9544,4.9726,371300.0],["2010-07-01",4.9726,5.0091,4.927,4.9817,492000.0],["2010-07-02",5.0,5.0,4.8905,4.927,448800.0],["2010-07-06",5.1277,5.146,5.0274,5.0639,469100.0],["2010-07-07",4.9635,5.0091,4.9544,4.9909,927000.0],["2010-07-08",5.073,5.1186,5.0182,5.1095,872400.0],["2010-07-09",5.0547,5.0821,5.0274,5.073,380100.0],["2010-07-12",5.1004,5.146,5.0821,5.0912,361600.0],["2010-07-13",5.1004,5.219,5.073,5.2007,1095300.0],["2010-07-14",5.1551,5.1642,5.1186,5.146,304800.0],["2010-07-15",5.1186,5.1277,5.0547,5.1277,330600.0],["2010-07-16",5.073,5.073,4.9179,4.9179,463300.0],["2010-07-19",4.9179,5.0182,4.9179,5.0182,633200.0],["2010-07-20",4.9087,4.9726,4.8905,4.9452,508700.0],["2010-07-21",4.7993,4.7993,4.7263,4.7354,609200.0],["2010-07-22",4.8905,4.9361,4.8814,4.9361,400300.0],["2010-07-23",4.8996,4.9726,4.8996,4.9726,271500.0],["2010-07-26",4.9087,4.9452,4.8722,4.9452,718500.0],["2010-07-27",4.9544,5.0,4.9452,4.9909,408200.0],["2010-07-28",5.0456,5.1095,5.0456,5.073,307100.0],["2010-07-29",5.1095,5.1551,5.073,5.1277,282800.0],["2010-07-30",5.1551,5.1642,4.8266,5.1368,381000.0],["2010-08-02",5.146,5.2646,5.146,5.2646,478900.0],["2010-08-03",5.3376,5.3741,5.3102,5.3102,637700.0],["2010-08-04",5.3102,5.3741,5.292,5.3285,339000.0],["2010-08-05",5.3193,5.3558,5.2737,5.3376,680300.0],["2010-08-06",5.3649,5.4379,5.3649,5.4014,339800.0],["2010-08-09",5.4379,5.4471,5.4197,5.4288,177100.0],["2010-08-10",5.4379,5.5383,5.4288,5.5201,516000.0],["2010-08-11",5.4106,5.4106,5.3102,5.3193,366700.0],["2010-08-12",5.2463,5.2737,5.219,5.2281,318100.0],["2010-08-13",5.3011,5.3102,5.2281,5.2372,289800.0],["2010-08-16",5.2828,5.3193,5.2372,5.2737,225300.0],["2010-08-17",5.292,5.292,5.2281,5.2281,326100.0],["2010-08-18",5.3193,5.3285,5.2737,5.2828,829200.0],["2010-08-19",5.3649,5.4106,5.219,5.3193,2022200.0],["2010-08-20",5.2828,5.3102,5.2463,5.3102,355800.0],["2010-08-23",5.3193,5.3467,5.2463,5.2646,617500.0],["2010-08-24",5.2555,5.292,5.2098,5.219,718400.0],["2010-08-25",5.1916,5.1916,5.1095,5.146,1315000.0],["2010-08-26",5.0182,5.0912,4.9909,5.0091,1669400.0],["2010-08-27",5.1277,5.1916,5.1095,5.1916,1350500.0],["2010-08-30",5.1551,5.2007,5.1551,5.1825,269600.0],["2010-08-31",5.0821,5.1277,5.0456,5.1095,629400.0],["2010-09-01",5.0912,5.1368,5.0639,5.1277,477400.0],["2010-09-02",5.0821,5.1004,5.0547,5.0912,290000.0],["2010-09-03",5.0547,5.1551,5.0547,5.1368,199900.0],["2010-09-07",5.1186,5.1642,5.1186,5.146,276400.0],["2010-09-08",5.1004,5.1004,5.0456,5.0821,380900.0],["2010-09-09",5.1004,5.1186,4.927,4.9544,1302100.0],["2010-09-10",4.9361,5.0274,4.9361,5.0182,601200.0],["2010-09-13",5.0456,5.073,5.0274,5.0639,338600.0],["2010-09-14",4.9817,5.0182,4.9635,5.0091,526300.0],["2010-09-15",4.8996,4.9361,4.8722,4.927,862300.0],["2010-09-16",4.8266,4.8266,4.7354,4.7719,424700.0],["2010-09-17",4.6806,4.6898,4.6533,4.6806,551100.0],["2010-09-20",4.6806,4.708,4.6715,4.708,756100.0],["2010-09-21",4.635,4.635,4.4799,4.489,4774600.0],["2010-09-22",4.6077,4.6077,4.5164,4.5712,2062400.0],["2010-09-23",4.5255,4.5894,4.4982,4.5347,370000.0],["2010-09-24",4.6168,4.635,4.5529,4.5712,2042400.0],["2010-09-27",4.5438,4.5438,4.4708,4.4982,526200.0],["2010-09-28",4.4069,4.4434,4.3613,4.4343,696000.0],["2010-09-29",4.4343,4.489,4.4252,4.4252,302300.0],["2010-09-30",4.4252,4.4343,4.3339,4.3522,851300.0],["2010-10-01",4.4617,4.5347,4.4434,4.5073,810400.0],["2010-10-04",4.3978,4.4069,4.3522,4.3796,1623000.0],["2010-10-05",4.4525,4.5255,4.4525,4.4799,769600.0],["2010-10-06",4.7354,4.8175,4.7263,4.8084,1519400.0],["2010-10-07",4.8905,4.927,4.8449,4.8449,1719600.0],["2010-10-08",4.9544,5.0,4.9179,5.0,1880200.0],["2010-10-11",4.9635,5.0,4.9544,4.9635,440900.0],["2010-10-12",4.8631,4.8814,4.8175,4.854,466800.0],["2010-10-13",4.8358,4.8814,4.8175,4.8358,353500.0],["2010-10-14",5.0456,5.073,4.9361,5.0,1333900.0],["2010-10-15",4.8175,4.8175,4.6989,4.708,24161300.0],["2010-10-18",4.7719,4.7901,4.7354,4.7628,2268200.0],["2010-10-19",4.7445,4.7993,4.708,4.7445,3765800.0],["2010-10-20",4.8084,4.8449,4.7993,4.8084,1043000.0],["2010-10-21",4.8084,4.8631,4.7445,4.7719,770100.0],["2010-10-22",4.8814,4.9087,4.8631,4.8905,708400.0],["2010-10-25",4.9909,5.0182,4.9544,4.9909,982100.0],["2010-10-26",4.8905,4.9544,4.8084,4.8449,1088300.0],["2010-10-27",4.7901,4.8175,4.7719,4.8175,512100.0],["2010-10-28",4.854,4.854,4.7993,4.7993,246400.0],["2010-10-29",4.6989,4.708,4.5347,4.6168,978000.0],["2010-11-01",4.5073,4.5073,4.4252,4.4343,840400.0],["2010-11-02",4.6533,4.6715,4.5894,4.6168,674800.0],["2010-11-03",4.6533,4.6624,4.5712,4.6441,654000.0],["2010-11-04",4.6533,4.7628,4.6533,4.7445,695400.0],["2010-11-05",4.8266,4.8905,4.8266,4.8358,483900.0],["2010-11-08",4.781,4.8266,4.7719,4.8175,385100.0],["2010-11-09",4.8175,4.8266,4.7171,4.7171,280800.0],["2010-11-10",4.927,4.9909,4.8996,4.9909,685000.0],["2010-11-11",5.0639,5.1004,5.0,5.0365,617100.0],["2010-11-12",5.0365,5.0365,4.9544,4.9817,501200.0],["2010-11-15",5.0182,5.0821,5.0,5.0182,501000.0],["2010-11-16",4.9909,5.0456,4.9179,4.9726,463300.0],["2010-11-17",5.0365,5.0912,5.0182,5.0547,550500.0],["2010-11-18",5.3285,5.3467,5.2828,5.3011,1083900.0],["2010-11-19",5.3467,5.4106,5.3193,5.4014,3803800.0],["2010-11-22",5.3741,5.4379,5.3376,5.4288,1365100.0],["2010-11-23",5.3011,5.3649,5.2555,5.292,696500.0],["2010-11-24",5.3832,5.4379,5.3467,5.4379,565200.0],["2010-11-26",5.2372,5.2372,5.146,5.146,743500.0],["2010-11-29",5.219,5.2828,5.1825,5.2828,911200.0],["2010-11-30",5.1551,5.2372,5.1551,5.219,255300.0],["2010-12-01",5.2281,5.3011,5.2098,5.2737,743500.0],["2010-12-02",5.3193,5.4288,5.3193,5.4288,777500.0],["2010-12-03",5.3467,5.4197,5.3467,5.4197,347000.0],["2010-12-06",5.3832,5.4288,5.3741,5.4106,288500.0],["2010-12-07",5.4562,5.4562,5.3649,5.3649,383900.0],["2010-12-08",5.3193,5.3467,5.2828,5.3376,662200.0],["2010-12-09",5.5109,5.5657,5.4744,5.5657,761600.0],["2010-12-10",5.5018,5.5109,5.4653,5.5109,321200.0],["2010-12-13",5.7208,5.8029,5.5748,5.666,615300.0],["2010-12-14",5.7117,5.7482,5.6843,5.7299,371500.0],["2010-12-15",5.7117,5.7208,5.6204,5.6295,351600.0],["2010-12-16",5.6752,5.6843,5.6204,5.6843,231100.0],["2010-12-17",5.6752,5.6934,5.6569,5.6843,392300.0],["2010-12-20",5.6569,5.6752,5.6204,5.6478,467900.0],["2010-12-21",5.6478,5.6569,5.6295,5.6478,205200.0],["2010-12-22",5.7025,5.7482,5.6934,5.739,213800.0],["2010-12-23",5.739,5.7664,5.7208,5.7573,440000.0],["2010-12-27",5.7573,5.7573,5.6843,5.7025,257500.0],["2010-12-28",5.8668,5.8668,5.7938,5.8394,289000.0],["2010-12-29",5.812,5.8668,5.7938,5.8394,614900.0],["2010-12-30",5.7938,5.8394,5.7482,5.7482,274600.0],["2010-12-31",5.7573,5.8212,5.739,5.8212,220900.0],["2011-01-03",5.8303,5.8941,5.8029,5.885,1223500.0],["2011-01-04",5.8576,5.8668,5.8029,5.8303,429100.0],["2011-01-05",5.7482,5.8029,5.7299,5.7482,560200.0],["2011-01-06",5.9671,5.9854,5.9215,5.9671,1549400.0],["2011-01-07",5.9306,5.9763,5.8485,5.9489,729500.0],["2011-01-10",5.958,5.9763,5.885,5.9671,496600.0],["2011-01-11",5.9398,5.9398,5.8759,5.9306,609000.0],["2011-01-12",5.9215,6.0128,5.8941,5.9306,1619000.0],["2011-01-13",6.0857,6.1587,6.0401,6.0493,624000.0],["2011-01-14",5.9945,5.9945,5.9306,5.9763,1643800.0],["2011-01-18",5.9306,5.9489,5.8941,5.9306,1025900.0],["2011-01-19",5.958,5.958,5.8303,5.8485,704700.0],["2011-01-20",5.8303,5.8485,5.7847,5.8303,492900.0],["2011-01-21",5.7208,5.739,5.666,5.6934,497100.0],["2011-01-24",5.6569,5.7117,5.6387,5.6843,441000.0],["2011-01-25",5.6934,5.7664,5.6934,5.7573,263600.0],["2011-01-26",5.7208,5.739,5.6934,5.7117,214300.0],["2011-01-27",5.6752,5.7117,5.6752,5.6934,996000.0],["2011-01-28",5.6478,5.6569,5.4744,5.4927,896200.0],["2011-01-31",5.5657,5.6113,5.5383,5.5748,768400.0],["2011-02-01",5.6295,5.6387,5.5748,5.6295,532600.0],["2011-02-02",5.7025,5.812,5.666,5.7664,823100.0],["2011-02-03",5.7938,5.8576,5.7755,5.8576,408300.0],["2011-02-04",5.8576,5.8668,5.7938,5.8029,373400.0],["2011-02-07",5.812,5.8668,5.8029,5.8485,380300.0],["2011-02-08",5.8485,5.8941,5.8485,5.8485,386700.0],["2011-02-09",5.7482,5.7664,5.7117,5.7482,440900.0],["2011-02-10",5.7299,5.7573,5.6752,5.739,133300.0],["2011-02-11",5.7299,5.7573,5.6843,5.7208,218500.0],["2011-02-14",5.7755,5.8668,5.7755,5.8668,274200.0],["2011-02-15",5.8212,5.8303,5.7664,5.7755,991200.0],["2011-02-16",5.9763,6.0036,5.9489,6.0036,430400.0],["2011-02-17",5.9945,6.0949,5.9945,6.0858,791100.0],["2011-02-18",6.0857,6.0857,6.0036,6.0036,484700.0],["2011-02-22",5.7664,5.7938,5.6752,5.6752,897300.0],["2011-02-23",5.6387,5.6387,5.5474,5.6022,727400.0],["2011-02-24",5.6022,5.6113,5.5474,5.5839,441000.0],["2011-02-25",5.6204,5.7025,5.6204,5.6934,159600.0],["2011-02-28",5.7755,5.7938,5.7482,5.7573,302700.0],["2011-03-01",5.7664,5.812,5.666,5.7025,1310300.0],["2011-03-02",5.6204,5.666,5.5839,5.6387,833400.0],["2011-03-03",5.6295,5.7117,5.6113,5.7117,442200.0],["2011-03-04",5.6204,5.6478,5.5566,5.5748,302800.0],["2011-03-07",5.5748,5.5748,5.3558,5.4379,1118000.0],["2011-03-08",5.4014,5.4927,5.3923,5.4836,464200.0],["2011-03-09",5.4379,5.5109,5.4379,5.5109,214900.0],["2011-03-10",5.4197,5.4197,5.3285,5.3649,283900.0],["2011-03-11",5.2555,5.3011,5.2463,5.2737,501300.0],["2011-03-14",4.8266,4.9726,4.8266,4.9635,1841400.0],["2011-03-15",4.4252,4.8266,4.416,4.7993,3535200.0],["2011-03-16",4.7901,4.8266,4.6715,4.6715,5223400.0],["2011-03-17",4.8084,4.9817,4.8084,4.927,2204400.0],["2011-03-18",4.9726,5.0639,4.9452,5.0456,728300.0],["2011-03-21",5.1277,5.2281,5.1095,5.1642,1020200.0],["2011-03-22",5.2463,5.2463,5.146,5.219,1129700.0],["2011-03-23",5.1004,5.1916,5.0639,5.1277,844700.0],["2011-03-24",5.0,5.0365,4.9726,5.0091,1264400.0],["2011-03-25",4.927,4.9909,4.8905,4.9087,2243100.0],["2011-03-28",4.854,4.8631,4.781,4.7993,610100.0],["2011-03-29",4.7354,4.7536,4.6715,4.6989,754100.0],["2011-03-30",4.7628,4.8266,4.7536,4.8175,611800.0],["2011-03-31",4.7536,4.7993,4.7263,4.7445,364200.0],["2011-04-01",4.6989,4.6989,4.635,4.6624,1465200.0],["2011-04-04",4.6715,4.6715,4.5803,4.5985,1394800.0],["2011-04-05",4.562,4.562,4.4799,4.4799,1545200.0],["2011-04-06",4.4252,4.4708,4.3704,4.3978,2096600.0],["2011-04-07",4.4252,4.4617,4.3339,4.3796,1216300.0],["2011-04-08",4.5347,4.5529,4.4617,4.5073,1130900.0],["2011-04-11",4.5255,4.5347,4.4708,4.489,399100.0],["2011-04-12",4.4708,4.5438,4.4708,4.5073,487700.0],["2011-04-13",4.5803,4.5803,4.5255,4.562,1218400.0],["2011-04-14",4.5164,4.5529,4.5073,4.5529,526000.0],["2011-04-15",4.5255,4.5347,4.489,4.4982,354700.0],["2011-04-18",4.3887,4.4617,4.3887,4.4617,352300.0],["2011-04-19",4.489,4.5255,4.4708,4.4982,325700.0],["2011-04-20",4.5529,4.5529,4.4982,4.5347,439300.0],["2011-04-21",4.562,4.6259,4.5347,4.5985,590700.0],["2011-04-25",4.6441,4.6806,4.635,4.6624,488200.0],["2011-04-26",4.635,4.6715,4.6259,4.6441,508800.0],["2011-04-27",4.5985,4.5985,4.5164,4.562,346800.0],["2011-04-28",4.5985,4.6806,4.5529,4.6806,578500.0],["2011-04-29",4.6259,4.6533,4.562,4.6533,403000.0],["2011-05-02",4.6715,4.6806,4.635,4.6806,446600.0],["2011-05-03",4.6624,4.6989,4.6077,4.6259,235000.0],["2011-05-04",4.6806,4.6806,4.5985,4.6168,275000.0],["2011-05-05",4.6077,4.6259,4.5529,4.5985,372200.0],["2011-05-06",4.7445,4.7536,4.6806,4.708,480600.0],["2011-05-09",4.6806,4.6898,4.635,4.6806,385200.0],["2011-05-10",4.6806,4.6806,4.635,4.635,263200.0],["2011-05-11",4.6259,4.6533,4.562,4.5803,217900.0],["2011-05-12",4.5894,4.5894,4.5255,4.5803,627000.0],["2011-05-13",4.5529,4.5529,4.4343,4.4708,484300.0],["2011-05-16",4.4069,4.4069,4.3339,4.3613,522200.0],["2011-05-17",4.4799,4.5073,4.416,4.5073,482400.0],["2011-05-18",4.5255,4.5255,4.4799,4.4799,387900.0],["2011-05-19",4.4617,4.4708,4.3978,4.4708,765400.0],["2011-05-20",4.4252,4.4252,4.3339,4.3613,961100.0],["2011-05-23",4.3248,4.3431,4.2336,4.2336,1249300.0],["2011-05-24",4.2518,4.3157,4.2427,4.2518,446200.0],["2011-05-25",4.3339,4.4069,4.3339,4.3887,440800.0],["2011-05-26",4.416,4.4434,4.3887,4.4252,482700.0],["2011-05-27",4.4708,4.4982,4.4525,4.4982,401700.0],["2011-05-31",4.5894,4.6077,4.5347,4.5529,342100.0],["2011-06-01",4.562,4.5803,4.4982,4.5164,393100.0],["2011-06-02",4.562,4.5803,4.5255,4.5438,461800.0],["2011-06-03",4.4982,4.5255,4.4708,4.5164,149500.0],["2011-06-06",4.4708,4.4708,4.3978,4.4252,321200.0],["2011-06-07",4.4982,4.5347,4.489,4.5347,458200.0],["2011-06-08",4.5347,4.5347,4.4982,4.5347,691500.0],["2011-06-09",4.489,4.5438,4.4799,4.5164,1281000.0],["2011-06-10",4.5255,4.5255,4.416,4.4617,472000.0],["2011-06-13",4.4434,4.4617,4.4343,4.4617,415000.0],["2011-06-14",4.4982,4.5255,4.489,4.5164,472400.0],["2011-06-15",4.3522,4.3613,4.2792,4.2883,664500.0],["2011-06-16",4.2701,4.2792,4.2153,4.2701,421300.0],["2011-06-17",4.2427,4.2609,4.2153,4.2336,376100.0],["2011-06-20",4.2153,4.2609,4.2062,4.2609,174300.0],["2011-06-21",4.2518,4.2792,4.2427,4.2427,549300.0],["2011-06-22",4.3339,4.3431,4.2883,4.3066,198000.0],["2011-06-23",4.2427,4.2883,4.2153,4.2792,384900.0],["2011-06-24",4.3704,4.3796,4.3248,4.3248,261700.0],["2011-06-27",4.3157,4.3704,4.3157,4.3339,361000.0],["2011-06-28",4.3522,4.3887,4.3522,4.3613,267100.0],["2011-06-29",4.4799,4.5073,4.4525,4.5073,334400.0],["2011-06-30",4.4982,4.5255,4.4799,4.4982,184600.0],["2011-07-01",4.5164,4.562,4.489,4.5438,268900.0],["2011-07-05",4.5164,4.5438,4.4982,4.5164,216900.0],["2011-07-06",4.5347,4.5529,4.5255,4.5347,193200.0],["2011-07-07",4.5803,4.5985,4.5529,4.5803,277300.0],["2011-07-08",4.5347,4.5347,4.4799,4.5073,319300.0],["2011-07-11",4.4525,4.4617,4.4069,4.416,140600.0],["2011-07-12",4.3613,4.416,4.3522,4.3887,173300.0],["2011-07-13",4.4525,4.5255,4.4525,4.4708,203800.0],["2011-07-14",4.4525,4.4617,4.3796,4.416,178000.0],["2011-07-15",4.4252,4.4708,4.416,4.4708,165800.0],["2011-07-18",4.4252,4.4343,4.3613,4.3704,242300.0],["2011-07-19",4.3613,4.3704,4.3339,4.3339,209400.0],["2011-07-20",4.3704,4.4343,4.3704,4.4343,313500.0],["2011-07-21",4.4525,4.5073,4.4343,4.5073,372100.0],["2011-07-22",4.5529,4.5894,4.5438,4.5803,353700.0],["2011-07-25",4.5164,4.5255,4.5073,4.5073,154700.0],["2011-07-26",4.489,4.5529,4.489,4.5438,390900.0],["2011-07-27",4.4708,4.489,4.3978,4.4069,459900.0],["2011-07-28",4.416,4.4708,4.3795,4.4617,422600.0],["2011-07-29",4.2974,4.4343,4.2701,4.4252,222400.0],["2011-08-01",4.489,4.4982,4.3795,4.3978,410900.0],["2011-08-02",4.416,4.4252,4.3431,4.3796,191200.0],["2011-08-03",4.3522,4.3795,4.2974,4.3704,213600.0],["2011-08-04",4.2153,4.2153,4.0785,4.0967,388200.0],["2011-08-05",4.0328,4.1058,3.9416,4.0146,794500.0],["2011-08-08",3.9598,3.9781,3.7591,3.7591,1000500.0],["2011-08-09",3.8321,3.9781,3.7682,3.969,1388100.0],["2011-08-10",3.7956,3.7956,3.6314,3.6314,5984100.0],["2011-08-11",3.6952,3.8321,3.6679,3.7956,769900.0],["2011-08-12",3.8047,3.8412,3.7774,3.7774,325700.0],["2011-08-15",3.8504,3.8777,3.8321,3.8777,288700.0],["2011-08-16",3.7956,3.8139,3.7591,3.7865,218800.0],["2011-08-17",3.8412,3.9051,3.8412,3.896,270100.0],["2011-08-18",3.7682,3.7774,3.7226,3.75,336900.0],["2011-08-19",3.7044,3.7409,3.6496,3.6496,432900.0],["2011-08-22",3.7044,3.7044,3.6314,3.6587,282700.0],["2011-08-23",3.7044,3.7774,3.6861,3.7774,291900.0],["2011-08-24",3.677,3.7317,3.6496,3.6861,261000.0],["2011-08-25",3.7774,3.7774,3.6679,3.6861,272800.0],["2011-08-26",3.6861,3.7591,3.6587,3.7226,168600.0],["2011-08-29",3.75,3.7865,3.7317,3.7774,256100.0],["2011-08-30",3.8139,3.8504,3.7865,3.8139,275300.0],["2011-08-31",3.823,3.8686,3.8047,3.823,264100.0],["2011-09-01",3.8504,3.8869,3.823,3.8321,178900.0],["2011-09-02",3.7774,3.7774,3.7135,3.7226,174400.0],["2011-09-06",3.4671,3.4671,3.4215,3.4671,365000.0],["2011-09-07",3.5858,3.6223,3.5401,3.6131,488000.0],["2011-09-08",3.4945,3.531,3.4671,3.4763,269800.0],["2011-09-09",3.4489,3.4763,3.4033,3.4489,222600.0],["2011-09-12",3.3577,3.385,3.312,3.385,238100.0],["2011-09-13",3.4763,3.531,3.458,3.5036,418400.0],["2011-09-14",3.4763,3.531,3.4398,3.4945,289300.0],["2011-09-15",3.4854,3.5219,3.4671,3.5219,344600.0],["2011-09-16",3.6223,3.6679,3.5584,3.5584,840700.0],["2011-09-19",3.5766,3.5949,3.531,3.5675,458600.0],["2011-09-20",3.531,3.5675,3.5128,3.531,273500.0],["2011-09-21",3.531,3.531,3.3668,3.385,1235400.0],["2011-09-22",3.3212,3.3212,3.2025,3.239,1496900.0],["2011-09-23",3.239,3.2755,3.2025,3.2482,373100.0],["2011-09-26",3.3212,3.3394,3.2573,3.3303,317200.0],["2011-09-27",3.3668,3.3668,3.2847,3.2938,388000.0],["2011-09-28",3.4215,3.4398,3.3577,3.3577,243400.0],["2011-09-29",3.4215,3.4489,3.3668,3.4306,142700.0],["2011-09-30",3.3577,3.3577,3.2482,3.2482,205400.0],["2011-10-03",3.239,3.2573,3.1387,3.1478,288900.0],["2011-10-04",3.1387,3.1934,3.0566,3.1752,581000.0],["2011-10-05",3.1387,3.1752,3.1022,3.1387,305500.0],["2011-10-06",3.2025,3.2938,3.1934,3.2938,350900.0],["2011-10-07",3.2664,3.2847,3.2208,3.2299,176800.0],["2011-10-10",3.2664,3.3303,3.2573,3.312,299200.0],["2011-10-11",3.312,3.3577,3.312,3.3577,269400.0],["2011-10-12",3.3394,3.3577,3.312,3.3485,280500.0],["2011-10-13",3.4306,3.4854,3.4306,3.4763,429100.0],["2011-10-14",3.4671,3.4671,3.4215,3.4489,304400.0],["2011-10-17",3.5036,3.531,3.4854,3.5128,240000.0],["2011-10-18",3.458,3.5401,3.4306,3.531,1474900.0],["2011-10-19",3.3759,3.3759,3.3212,3.3303,1320900.0],["2011-10-20",3.3485,3.3485,3.2938,3.3212,381900.0],["2011-10-21",3.3668,3.4306,3.3668,3.3942,271900.0],["2011-10-24",3.4124,3.4763,3.4033,3.4489,224700.0],["2011-10-25",3.4306,3.4398,3.385,3.3942,316100.0],["2011-10-26",3.4215,3.458,3.4033,3.4398,558600.0],["2011-10-27",3.6861,3.7591,3.6861,3.75,463100.0],["2011-10-28",3.7226,3.75,3.7135,3.7317,749600.0],["2011-10-31",3.5036,3.5493,3.4763,3.4763,473800.0],["2011-11-01",3.3029,3.3394,3.2117,3.2208,783500.0],["2011-11-02",3.2847,3.3212,3.2482,3.3212,407800.0],["2011-11-03",3.2938,3.3577,3.2755,3.3394,381000.0],["2011-11-04",3.3029,3.3577,3.3029,3.3485,188600.0],["2011-11-07",3.3303,3.3759,3.312,3.3485,211600.0],["2011-11-08",2.8832,3.1204,2.8832,2.9379,3399300.0],["2011-11-09",2.9653,2.9653,2.8193,2.8285,1404300.0],["2011-11-10",2.865,2.8832,2.8285,2.8376,515100.0],["2011-11-11",2.8741,2.8832,2.8376,2.865,218200.0],["2011-11-14",3.0109,3.0109,2.9288,2.9562,541500.0],["2011-11-15",2.9288,2.9836,2.9106,2.9471,538700.0],["2011-11-16",2.865,2.865,2.8102,2.8285,515700.0],["2011-11-17",2.8741,2.8923,2.8193,2.8285,936100.0],["2011-11-18",2.8467,2.8558,2.8193,2.8193,476800.0],["2011-11-21",2.792,2.8193,2.7737,2.7737,389600.0],["2011-11-22",2.7646,2.8011,2.7281,2.7463,292900.0],["2011-11-23",2.7281,2.7372,2.6551,2.6734,505100.0],["2011-11-25",2.6734,2.7098,2.6551,2.6916,384100.0],["2011-11-28",2.7828,2.8285,2.7737,2.792,604200.0],["2011-11-29",2.8285,2.8467,2.792,2.8193,437900.0],["2011-11-30",2.9471,3.0201,2.9106,3.0109,1893200.0],["2011-12-01",2.9836,2.9927,2.9471,2.9653,160100.0],["2011-12-02",2.9927,2.9927,2.9562,2.9744,244000.0],["2011-12-05",3.0292,3.0474,3.0018,3.0292,496300.0],["2011-12-06",2.9927,3.0109,2.9562,3.0018,154000.0],["2011-12-07",3.0109,3.0566,2.9927,3.0474,231900.0],["2011-12-08",3.0566,3.0657,2.9836,3.0292,350200.0],["2011-12-09",2.9744,3.0292,2.9744,2.9927,312600.0],["2011-12-12",3.0109,3.0474,2.9744,3.0292,615800.0],["2011-12-13",3.0383,3.0566,2.9744,2.9836,415100.0],["2011-12-14",2.9744,2.9744,2.9379,2.9562,327300.0],["2011-12-15",2.9562,2.9653,2.9015,2.9197,392700.0],["2011-12-16",2.9562,2.9744,2.9015,2.9015,664300.0],["2011-12-19",2.865,2.8832,2.7646,2.792,647400.0],["2011-12-20",2.8102,2.8923,2.8102,2.8558,351500.0],["2011-12-21",2.8285,2.8376,2.792,2.8011,222500.0],["2011-12-22",2.8011,2.865,2.8011,2.8467,276100.0],["2011-12-23",2.8285,2.865,2.8285,2.8467,147400.0],["2011-12-27",2.8011,2.8011,2.7737,2.7737,195400.0],["2011-12-28",2.7463,2.7463,2.6825,2.6916,203600.0],["2011-12-29",2.6916,2.7646,2.6916,2.7372,578200.0],["2011-12-30",2.7007,2.7372,2.6916,2.719,360900.0],["2012-01-03",2.7463,2.8376,2.7463,2.8285,345500.0],["2012-01-04",2.9379,2.9471,2.8832,2.9106,297700.0],["2012-01-05",2.8376,2.9015,2.8376,2.9015,249900.0],["2012-01-06",2.865,2.8923,2.865,2.8923,139800.0],["2012-01-09",2.8923,2.8923,2.865,2.8832,202600.0],["2012-01-10",2.9653,2.9927,2.9562,2.9836,342300.0],["2012-01-11",3.0201,3.0748,3.0018,3.0748,311600.0],["2012-01-12",2.9653,2.9836,2.9288,2.9744,355300.0],["2012-01-13",2.9562,2.9744,2.9197,2.9379,130500.0],["2012-01-17",2.9653,2.9836,2.9471,2.9562,154100.0],["2012-01-18",3.0201,3.0566,3.0018,3.0566,429200.0],["2012-01-19",3.1478,3.1843,3.1387,3.1843,285200.0],["2012-01-20",3.2755,3.3212,3.2573,3.2938,350800.0],["2012-01-23",3.3577,3.3942,3.3577,3.385,193100.0],["2012-01-24",3.2755,3.2847,3.2299,3.2847,272400.0],["2012-01-25",3.2755,3.3485,3.2755,3.3485,277300.0],["2012-01-26",3.2847,3.312,3.239,3.2482,374200.0],["2012-01-27",3.2117,3.2299,3.1934,3.2299,269800.0],["2012-01-30",3.2482,3.3029,3.2208,3.3029,507500.0],["2012-01-31",3.3029,3.3303,3.2755,3.3303,211300.0],["2012-02-01",3.4489,3.5128,3.4215,3.4489,422600.0],["2012-02-02",3.5493,3.6314,3.5493,3.604,533100.0],["2012-02-03",3.5493,3.6223,3.5493,3.6223,560000.0],["2012-02-06",3.6314,3.6405,3.6314,3.6405,232500.0],["2012-02-07",3.7135,3.7135,3.677,3.677,190200.0],["2012-02-08",3.7135,3.7317,3.6861,3.6952,207200.0],["2012-02-09",3.7409,3.7591,3.7226,3.7409,317700.0],["2012-02-10",3.6496,3.6496,3.604,3.6223,466400.0],["2012-02-13",3.6587,3.6679,3.6314,3.6405,493800.0],["2012-02-14",3.677,3.6861,3.6496,3.6861,130500.0],["2012-02-15",3.8504,3.8686,3.8139,3.8139,347600.0],["2012-02-16",3.8686,3.9507,3.8504,3.9507,393400.0],["2012-02-17",4.0146,4.0146,3.9507,3.9781,466200.0],["2012-02-21",3.9598,3.9872,3.9598,3.969,149200.0],["2012-02-22",4.0693,4.115,4.042,4.0693,577900.0],["2012-02-23",4.2153,4.2701,4.1971,4.2609,531200.0],["2012-02-24",4.3248,4.3522,4.2974,4.3066,271400.0],["2012-02-27",4.2062,4.2518,4.1697,4.2518,305600.0],["2012-02-28",4.3431,4.3704,4.3157,4.3613,283100.0],["2012-02-29",4.2792,4.2883,4.1788,4.1879,375200.0],["2012-03-01",4.1606,4.2062,4.1332,4.1879,618400.0],["2012-03-02",4.2244,4.2244,4.1788,4.2062,193700.0],["2012-03-05",4.1514,4.1788,4.1241,4.1423,455100.0],["2012-03-06",4.042,4.0693,4.0237,4.0693,386500.0],["2012-03-07",4.115,4.115,4.0328,4.0876,372600.0],["2012-03-08",4.2336,4.2792,4.2153,4.2609,306300.0],["2012-03-09",4.2883,4.2974,4.2701,4.2792,164300.0],["2012-03-12",4.2336,4.2609,4.2153,4.2427,318600.0],["2012-03-13",4.2883,4.3522,4.2609,4.3431,360900.0],["2012-03-14",4.3704,4.3887,4.3157,4.3431,238600.0],["2012-03-15",4.3157,4.3704,4.3157,4.3704,129600.0],["2012-03-16",4.416,4.416,4.3339,4.3431,995200.0],["2012-03-19",4.4525,4.4982,4.4525,4.4708,311300.0],["2012-03-20",4.4252,4.4617,4.3978,4.4525,150300.0],["2012-03-21",4.3248,4.3248,4.1697,4.2062,933800.0],["2012-03-22",4.1971,4.2336,4.1788,4.1971,498400.0],["2012-03-23",4.1058,4.1514,4.0785,4.1514,258400.0],["2012-03-26",4.0511,4.0785,4.042,4.0785,514200.0],["2012-03-27",4.0785,4.115,4.0785,4.0785,214200.0],["2012-03-28",4.1241,4.1423,4.0693,4.1241,283400.0],["2012-03-29",4.042,4.0785,4.0237,4.0785,130600.0],["2012-03-30",4.0511,4.0602,4.0055,4.0237,109800.0],["2012-04-02",4.0693,4.1332,4.0602,4.1332,183700.0],["2012-04-03",4.0876,4.0876,4.0146,4.0511,296400.0],["2012-04-04",3.8777,3.9142,3.8412,3.9142,654600.0],["2012-04-05",3.9233,3.969,3.9233,3.9233,413100.0],["2012-04-09",3.8595,3.8595,3.7865,3.8321,1593200.0],["2012-04-10",3.8777,3.8777,3.7956,3.823,629000.0],["2012-04-11",3.8321,3.8595,3.8321,3.8595,502300.0],["2012-04-12",3.8321,3.896,3.8047,3.8869,156600.0],["2012-04-13",3.9416,3.9507,3.8686,3.8686,155000.0],["2012-04-16",3.896,3.9142,3.8504,3.9142,3880000.0],["2012-04-17",3.8869,3.9233,3.8686,3.8777,266500.0],["2012-04-18",3.8869,3.9142,3.8686,3.9142,316500.0],["2012-04-19",3.9233,3.9416,3.8595,3.8869,177900.0],["2012-04-20",3.8686,3.8686,3.823,3.8504,280100.0],["2012-04-23",3.7774,3.7956,3.7409,3.7865,673200.0],["2012-04-24",3.7409,3.7956,3.7409,3.7956,310300.0],["2012-04-25",3.823,3.8412,3.7956,3.7956,694700.0],["2012-04-26",3.7317,3.8321,3.7226,3.823,482000.0],["2012-04-27",3.75,3.8047,3.75,3.75,305500.0],["2012-04-30",3.7226,3.7409,3.7044,3.7135,202000.0],["2012-05-01",3.5493,3.6223,3.5493,3.6223,259300.0],["2012-05-02",3.5036,3.5401,3.5036,3.5128,247000.0],["2012-05-03",3.5128,3.5219,3.4489,3.4489,583700.0],["2012-05-04",3.458,3.4671,3.3942,3.4398,548800.0],["2012-05-07",3.312,3.3577,3.2938,3.3577,369000.0],["2012-05-08",3.2847,3.2847,3.2025,3.2573,464200.0],["2012-05-09",3.239,3.2664,3.2025,3.2573,176000.0],["2012-05-10",3.2755,3.2755,3.2299,3.2299,227700.0],["2012-05-11",3.1387,3.166,3.1204,3.1296,217000.0],["2012-05-14",3.1387,3.1387,3.0931,3.1022,331600.0],["2012-05-15",3.0566,3.0839,3.0383,3.0566,141000.0],["2012-05-16",3.0383,3.0566,2.9836,2.9836,241100.0],["2012-05-17",3.1387,3.1843,3.1022,3.1022,385200.0],["2012-05-18",3.0931,3.0931,3.0292,3.0292,202100.0],["2012-05-21",3.0292,3.0839,3.0109,3.0839,240900.0],["2012-05-22",3.0566,3.0839,3.0201,3.0657,416200.0],["2012-05-23",2.9653,2.9927,2.9106,2.9927,375000.0],["2012-05-24",2.9927,3.0018,2.9562,2.9562,215000.0],["2012-05-25",2.9379,2.9744,2.9288,2.9288,98400.0],["2012-05-29",3.0018,3.0292,2.9744,3.0292,133400.0],["2012-05-30",2.9744,2.9836,2.9379,2.9836,273900.0],["2012-05-31",2.9744,2.9836,2.9379,2.9653,206500.0],["2012-06-01",2.8923,2.8923,2.8193,2.8193,155900.0],["2012-06-04",2.8193,2.8467,2.7828,2.8376,173300.0],["2012-06-05",2.9015,2.9471,2.8832,2.9471,108000.0],["2012-06-06",3.0201,3.1113,3.0109,3.0748,344600.0],["2012-06-07",3.1569,3.166,3.0931,3.1022,173400.0],["2012-06-08",3.0474,3.0657,3.0109,3.0657,137300.0],["2012-06-11",3.0748,3.1022,2.9927,3.0109,171000.0],["2012-06-12",3.0292,3.0292,2.9836,3.0018,99000.0],["2012-06-13",2.9744,3.0109,2.9653,3.0018,129800.0],["2012-06-14",3.0839,3.1387,3.0839,3.1296,189700.0],["2012-06-15",3.0931,3.2208,3.0931,3.2117,302300.0],["2012-06-18",3.1387,3.1934,3.1387,3.1569,120200.0],["2012-06-19",3.1387,3.1934,3.1387,3.1934,110400.0],["2012-06-20",3.2482,3.2755,3.2117,3.2664,174300.0],["2012-06-21",3.2573,3.2573,3.1204,3.1204,225500.0],["2012-06-22",3.2299,3.2482,3.1934,3.239,171100.0],["2012-06-25",3.166,3.166,3.0931,3.1204,295200.0],["2012-06-26",3.1296,3.1296,3.0931,3.1022,187400.0],["2012-06-27",3.1752,3.2299,3.1752,3.2117,142500.0],["2012-06-28",3.1752,3.2208,3.1752,3.2117,339300.0],["2012-06-29",3.3394,3.3759,3.3303,3.3668,396700.0],["2012-07-02",3.3577,3.4215,3.3485,3.4215,184400.0],["2012-07-03",3.3942,3.4306,3.3942,3.4124,35100.0],["2012-07-05",3.3212,3.3303,3.2847,3.3303,106500.0],["2012-07-06",3.2755,3.2755,3.239,3.239,85400.0],["2012-07-09",3.1843,3.2299,3.1843,3.1934,116400.0],["2012-07-10",3.1387,3.1478,3.0839,3.0931,118800.0],["2012-07-11",3.1478,3.1478,3.1204,3.1204,119100.0],["2012-07-12",3.0566,3.0566,3.0292,3.0383,134400.0],["2012-07-13",3.0201,3.1022,3.0109,3.1022,90300.0],["2012-07-16",3.0931,3.0931,3.0383,3.0657,111400.0],["2012-07-17",3.0748,3.1022,3.0566,3.1022,83200.0],["2012-07-18",3.0474,3.1022,3.0474,3.0931,143200.0],["2012-07-19",3.1113,3.1113,3.0839,3.1022,61500.0],["2012-07-20",2.9927,2.9927,2.9288,2.9927,572000.0],["2012-07-23",2.8741,2.8923,2.8558,2.8923,126800.0],["2012-07-24",2.9197,2.9197,2.8558,2.8923,740700.0],["2012-07-25",2.8832,2.8923,2.8558,2.8558,243900.0],["2012-07-26",3.0292,3.3029,3.0201,3.1204,900800.0],["2012-07-27",3.1478,3.2847,3.1478,3.2755,724800.0],["2012-07-30",3.1478,3.2208,3.1478,3.1569,301700.0],["2012-07-31",3.2025,3.2117,3.166,3.1752,447200.0],["2012-08-01",3.166,3.1843,3.1296,3.1752,214500.0],["2012-08-02",3.1387,3.166,3.1022,3.1569,305100.0],["2012-08-03",3.1478,3.1843,3.1387,3.1843,201900.0],["2012-08-06",3.2482,3.2664,3.2299,3.2573,211400.0],["2012-08-07",3.3029,3.3212,3.2755,3.2755,120700.0],["2012-08-08",3.1934,3.2208,3.1934,3.2208,63200.0],["2012-08-09",3.2573,3.2847,3.239,3.2755,295300.0],["2012-08-10",3.2117,3.239,3.2025,3.239,93400.0],["2012-08-13",3.2573,3.2573,3.2299,3.2482,50800.0],["2012-08-14",3.1934,3.1934,3.1569,3.1752,69100.0],["2012-08-15",3.1204,3.1387,3.0931,3.0931,139400.0],["2012-08-16",3.1843,3.2117,3.1752,3.2025,80500.0],["2012-08-17",3.2573,3.2755,3.239,3.2482,81500.0],["2012-08-20",3.2482,3.2573,3.2208,3.2573,59500.0],["2012-08-21",3.3212,3.3485,3.2847,3.2847,155300.0],["2012-08-22",3.2299,3.2664,3.2299,3.2573,140700.0],["2012-08-23",3.2664,3.2847,3.239,3.239,91100.0],["2012-08-24",3.1843,3.2299,3.1752,3.2208,118200.0],["2012-08-27",3.1843,3.1843,3.1478,3.1478,88500.0],["2012-08-28",3.0839,3.0931,3.0657,3.0839,92100.0],["2012-08-29",3.1113,3.1113,3.0839,3.0931,42900.0],["2012-08-30",2.9562,2.9562,2.8923,2.9106,410900.0],["2012-08-31",3.0018,3.0383,2.9653,3.0383,679500.0],["2012-09-04",3.0657,3.0748,3.0292,3.0566,114400.0],["2012-09-05",3.0292,3.0383,2.9927,3.0383,367400.0],["2012-09-06",3.1022,3.166,3.0931,3.166,124400.0],["2012-09-07",3.2025,3.2299,3.1934,3.2117,154700.0],["2012-09-10",3.2938,3.3212,3.2755,3.2755,146900.0],["2012-09-11",3.2847,3.3212,3.2847,3.3029,209400.0],["2012-09-12",3.3485,3.3485,3.3212,3.3485,108000.0],["2012-09-13",3.3394,3.4306,3.312,3.4306,211700.0],["2012-09-14",3.5128,3.5675,3.5128,3.5584,245800.0],["2012-09-17",3.5401,3.5401,3.4854,3.4854,251300.0],["2012-09-18",3.4763,3.5219,3.458,3.5036,831400.0],["2012-09-19",3.5128,3.531,3.5036,3.5128,730900.0],["2012-09-20",3.4306,3.4398,3.4124,3.4124,103700.0],["2012-09-21",3.3942,3.3942,3.3577,3.3577,93000.0],["2012-09-24",3.3303,3.3303,3.2755,3.2938,244100.0],["2012-09-25",3.3029,3.312,3.2573,3.2573,123900.0],["2012-09-26",3.2299,3.2482,3.1934,3.2482,176800.0],["2012-09-27",3.3029,3.3394,3.2847,3.3394,80800.0],["2012-09-28",3.2299,3.2482,3.2025,3.2482,122300.0],["2012-10-01",3.2299,3.2482,3.1934,3.1934,97900.0],["2012-10-02",3.2025,3.2208,3.1752,3.1752,45500.0],["2012-10-03",3.239,3.2573,3.2208,3.2573,73900.0],["2012-10-04",3.312,3.3485,3.312,3.3485,97700.0],["2012-10-05",3.3303,3.3485,3.3029,3.3303,81900.0],["2012-10-08",3.2938,3.2938,3.2755,3.2755,51200.0],["2012-10-09",3.1843,3.1934,3.1478,3.1478,111300.0],["2012-10-10",3.1022,3.1022,3.0657,3.0931,92000.0],["2012-10-11",3.1113,3.1387,3.1022,3.1296,106200.0],["2012-10-12",3.1022,3.1204,3.0839,3.1113,76400.0],["2012-10-15",3.0931,3.1113,3.0657,3.0931,55800.0],["2012-10-16",3.1934,3.2299,3.1752,3.2299,110700.0],["2012-10-17",3.2847,3.3212,3.2755,3.2938,103000.0],["2012-10-18",3.3212,3.3394,3.3029,3.312,43900.0],["2012-10-19",3.3029,3.3029,3.239,3.2573,54600.0],["2012-10-22",3.3485,3.3485,3.312,3.3485,73300.0],["2012-10-23",3.2299,3.2482,3.2117,3.2299,115200.0],["2012-10-24",3.2664,3.2664,3.2025,3.2208,125000.0],["2012-10-25",3.2938,3.2938,3.2482,3.2573,72300.0],["2012-10-26",3.239,3.2482,3.2117,3.2208,122200.0],["2012-10-31",3.2299,3.2938,3.2299,3.2847,183300.0],["2012-11-01",3.2573,3.312,3.239,3.312,88200.0],["2012-11-02",3.3668,3.3759,3.3303,3.3303,151800.0],["2012-11-05",3.2664,3.3394,3.2664,3.3303,142000.0],["2012-11-06",3.3212,3.3394,3.312,3.3394,15900.0],["2012-11-07",3.3029,3.3029,3.2299,3.2755,83900.0],["2012-11-08",3.2938,3.312,3.2482,3.2664,98000.0],["2012-11-09",3.2664,3.3029,3.2573,3.2664,99100.0],["2012-11-12",3.2664,3.2664,3.2299,3.2482,41900.0],["2012-11-13",3.1934,3.2664,3.1934,3.2573,157100.0],["2012-11-14",3.2847,3.2938,3.2208,3.2299,97100.0],["2012-11-15",3.385,3.4306,3.3759,3.4306,496700.0],["2012-11-16",3.5584,3.5949,3.531,3.5766,353600.0],["2012-11-19",3.6131,3.6496,3.5766,3.6496,244100.0],["2012-11-20",3.5949,3.604,3.5766,3.604,126300.0],["2012-11-21",3.5858,3.6223,3.5858,3.6223,277500.0],["2012-11-23",3.7774,3.8321,3.7682,3.8321,337500.0],["2012-11-26",3.7956,3.8321,3.7774,3.8139,192100.0],["2012-11-27",3.8139,3.8321,3.7956,3.8047,74300.0],["2012-11-28",3.7135,3.7591,3.6679,3.7226,295800.0],["2012-11-29",3.7682,3.823,3.7682,3.8139,379700.0],["2012-11-30",3.7865,3.7956,3.75,3.7865,383000.0],["2012-12-03",3.7591,3.7774,3.75,3.75,89700.0],["2012-12-04",3.7409,3.7682,3.7317,3.7317,119400.0],["2012-12-05",3.7317,3.7956,3.7317,3.7865,192100.0],["2012-12-06",3.8321,3.8686,3.8139,3.8412,172900.0],["2012-12-07",3.9142,3.9142,3.8777,3.9051,86700.0],["2012-12-10",3.7956,3.823,3.7865,3.8047,142600.0],["2012-12-11",3.7865,3.8047,3.7682,3.7682,84300.0],["2012-12-12",3.8595,3.9051,3.8504,3.8595,174000.0],["2012-12-13",3.9325,3.9416,3.896,3.9142,196800.0],["2012-12-14",3.969,3.9872,3.9416,3.9872,227800.0],["2012-12-17",4.0511,4.115,4.0511,4.115,212400.0],["2012-12-18",4.3431,4.416,4.3339,4.416,451700.0],["2012-12-19",4.5255,4.635,4.4982,4.5438,552000.0],["2012-12-20",4.6624,4.7263,4.5894,4.7263,514500.0],["2012-12-21",4.635,4.7354,4.6168,4.7263,648300.0],["2012-12-24",4.6989,4.781,4.6989,4.7719,185700.0],["2012-12-26",5.0639,5.0821,5.0456,5.0639,463600.0],["2012-12-27",5.1916,5.2555,5.1551,5.2463,513700.0],["2012-12-28",5.2555,5.2555,5.2007,5.2281,353200.0],["2012-12-31",5.2281,5.3741,5.219,5.3558,416300.0],["2013-01-02",5.5018,5.6022,5.4927,5.5839,926100.0],["2013-01-03",5.5566,5.5748,5.4744,5.4927,1564500.0],["2013-01-04",5.4197,5.4744,5.4197,5.4379,767300.0],["2013-01-07",5.1642,5.2098,5.1277,5.1916,858700.0],["2013-01-08",5.0274,5.073,4.927,4.9635,960000.0],["2013-01-09",5.2007,5.2098,5.146,5.1916,558900.0],["2013-01-10",5.1368,5.1825,5.1186,5.1551,450000.0],["2013-01-11",5.0365,5.0821,5.0365,5.073,515300.0],["2013-01-14",5.1004,5.1642,5.0912,5.146,272600.0],["2013-01-15",5.0274,5.0912,5.0091,5.0821,322400.0],["2013-01-16",5.0,5.0274,4.9544,5.0,332500.0],["2013-01-17",4.9817,5.0639,4.9726,5.0456,365200.0],["2013-01-18",5.0182,5.0182,4.9635,5.0091,491500.0],["2013-01-22",4.9817,4.9817,4.9361,4.9544,317200.0],["2013-01-23",4.8084,4.8358,4.781,4.8175,461800.0],["2013-01-24",5.0,5.1095,4.9909,5.0639,540900.0],["2013-01-25",5.0182,5.0182,4.927,4.9726,369400.0],["2013-01-28",4.9544,4.9544,4.8722,4.9087,381900.0],["2013-01-29",5.0091,5.0639,5.0091,5.0547,384400.0],["2013-01-30",5.146,5.2098,5.146,5.1642,531900.0],["2013-01-31",5.2007,5.2372,5.146,5.2007,353100.0],["2013-02-01",5.0456,5.1733,5.0365,5.146,821500.0],["2013-02-04",5.1186,5.1551,5.073,5.0912,400600.0],["2013-02-05",5.1004,5.1825,5.1004,5.1733,285600.0],["2013-02-06",4.9544,5.0456,4.9452,5.0365,447900.0],["2013-02-07",5.1733,5.1916,5.0821,5.1825,355300.0],["2013-02-08",5.1825,5.219,5.1642,5.2007,190300.0],["2013-02-11",5.3102,5.3649,5.2828,5.3558,535200.0],["2013-02-12",5.4562,5.4653,5.4288,5.4471,399200.0],["2013-02-13",5.3649,5.3741,5.292,5.3102,328100.0],["2013-02-14",5.2372,5.2555,5.1916,5.2281,536700.0],["2013-02-15",5.2555,5.2555,5.1733,5.2007,458900.0],["2013-02-19",5.3193,5.4106,5.3102,5.4014,789100.0],["2013-02-20",5.3741,5.3832,5.2646,5.2737,528100.0],["2013-02-21",5.1916,5.1916,5.1368,5.1642,890200.0],["2013-02-22",5.2281,5.2646,5.2098,5.2463,268200.0],["2013-02-25",5.2646,5.292,5.0912,5.1004,685300.0],["2013-02-26",5.2737,5.292,5.219,5.292,612800.0],["2013-02-27",5.2281,5.3102,5.1916,5.2828,439700.0],["2013-02-28",5.2555,5.3193,5.2007,5.2555,540600.0],["2013-03-01",5.3649,5.5109,5.3467,5.5018,873500.0],["2013-03-04",5.4562,5.4927,5.4197,5.4836,689900.0],["2013-03-05",5.4836,5.5566,5.4836,5.5201,501300.0],["2013-03-06",5.5566,5.6295,5.5201,5.5839,1153900.0],["2013-03-07",5.4653,5.5018,5.4379,5.4471,967800.0],["2013-03-08",5.4014,5.4288,5.3741,5.4014,913900.0],["2013-03-11",5.5383,5.6478,5.5383,5.6295,898800.0],["2013-03-12",5.4836,5.5383,5.4653,5.4836,380000.0],["2013-03-13",5.5201,5.5748,5.4744,5.5474,186500.0],["2013-03-14",5.5657,5.6569,5.5474,5.6569,471000.0],["2013-03-15",5.5748,5.5931,5.5292,5.5566,305100.0],["2013-03-18",5.5383,5.5839,5.4927,5.5201,530900.0],["2013-03-19",5.5292,5.5383,5.4288,5.4927,354600.0],["2013-03-20",5.5292,5.666,5.5201,5.6387,951900.0],["2013-03-21",5.6752,5.7117,5.6387,5.6752,1421000.0],["2013-03-22",5.7299,5.7482,5.7117,5.739,450500.0],["2013-03-25",5.7299,5.739,5.5748,5.6295,575500.0],["2013-03-26",5.6478,5.6478,5.5931,5.6022,267400.0],["2013-03-27",5.5931,5.6752,5.5748,5.666,397300.0],["2013-03-28",5.6022,5.6295,5.5931,5.6295,319200.0],["2013-04-01",5.4288,5.4288,5.2555,5.292,623000.0],["2013-04-02",5.4471,5.5292,5.4379,5.5018,779800.0],["2013-04-03",5.4927,5.4927,5.3011,5.3285,731000.0],["2013-04-04",5.6752,5.8485,5.666,5.8303,1140900.0],["2013-04-05",5.7664,5.9033,5.6843,5.885,1623600.0],["2013-04-08",6.1405,6.3503,6.1405,6.2956,3728800.0],["2013-04-09",6.1496,6.25,6.0675,6.1861,2360800.0],["2013-04-10",6.4872,6.6423,6.4872,6.5784,2235900.0],["2013-04-11",6.8887,7.0803,6.8613,6.989,2016600.0],["2013-04-12",7.1806,7.1989,7.0073,7.1168,2495100.0],["2013-04-15",7.1441,7.1624,6.9617,6.9799,2041300.0],["2013-04-16",7.3266,7.3449,6.9982,7.062,3322300.0],["2013-04-17",6.989,6.9982,6.7701,6.8613,1720400.0],["2013-04-18",6.9343,6.9525,6.8339,6.8613,747100.0],["2013-04-19",6.9343,7.0255,6.8704,7.0255,1348600.0],["2013-04-22",6.9617,7.0438,6.8887,7.0073,956000.0],["2013-04-23",6.9982,7.1076,6.9708,7.0711,2679100.0],["2013-04-24",6.9708,7.0073,6.916,6.9525,1823700.0],["2013-04-25",7.0438,7.1715,7.0438,7.1168,1466700.0],["2013-04-26",7.4544,7.5456,7.2719,7.4361,1584200.0],["2013-04-29",7.3449,7.5091,7.3449,7.4361,724500.0],["2013-04-30",7.4544,7.4817,7.3996,7.4726,808100.0],["2013-05-01",7.2536,7.2992,7.208,7.2263,1189300.0],["2013-05-02",7.3084,7.3722,7.2445,7.3722,1632300.0],["2013-05-03",7.5091,7.6277,7.5,7.5547,2556700.0],["2013-05-06",7.5547,7.5638,7.4452,7.4452,3092300.0],["2013-05-07",7.2628,7.2993,7.2445,7.2901,1854100.0],["2013-05-08",7.2719,7.3814,7.2628,7.3175,1582500.0],["2013-05-09",7.5821,7.7463,7.5547,7.6277,2649700.0],["2013-05-10",7.7919,7.9471,7.7007,7.7828,2351500.0],["2013-05-13",8.4124,8.5492,8.3941,8.4854,2306800.0],["2013-05-14",8.3668,8.5128,8.3576,8.4489,2847000.0],["2013-05-15",8.2938,8.4671,8.239,8.4033,5245500.0],["2013-05-16",8.2299,8.2755,8.1022,8.1113,2574800.0],["2013-05-17",8.385,8.531,8.3759,8.5036,1698900.0],["2013-05-20",8.5766,8.7865,8.5766,8.7226,4141100.0],["2013-05-21",8.7044,8.7135,8.5949,8.6679,2383000.0],["2013-05-22",8.6222,8.7956,8.5128,8.5401,5702300.0],["2013-05-23",7.719,7.9379,7.5547,7.9379,7697400.0],["2013-05-24",7.6003,7.7098,7.5456,7.646,2535600.0],["2013-05-28",7.6916,7.7919,7.6095,7.6551,2041000.0],["2013-05-29",7.3905,7.4452,7.2719,7.4361,2143700.0],["2013-05-30",7.3266,7.5456,7.3175,7.4817,3196100.0],["2013-05-31",7.062,7.135,7.0073,7.062,2740700.0],["2013-06-03",6.6149,6.6332,6.396,6.6058,4105100.0],["2013-06-04",7.1076,7.1806,6.9434,7.0073,2236800.0],["2013-06-05",6.6058,6.6149,6.4598,6.5055,1978200.0],["2013-06-06",6.542,6.5693,6.396,6.5602,2156500.0],["2013-06-07",6.7427,6.9343,6.6788,6.9069,1963800.0],["2013-06-10",7.1259,7.1441,6.989,7.0255,1177900.0],["2013-06-11",6.9982,7.1168,6.9434,6.989,2161900.0],["2013-06-12",7.1624,7.1806,6.9252,6.9799,1711700.0],["2013-06-13",7.1168,7.2536,7.0529,7.2263,1745300.0],["2013-06-14",6.9525,7.0073,6.7974,6.7974,1354500.0],["2013-06-17",7.062,7.1533,6.989,7.0255,1205000.0],["2013-06-18",7.2719,7.354,7.2445,7.2719,1457200.0],["2013-06-19",7.2171,7.2536,7.0255,7.0255,1749200.0],["2013-06-20",6.8613,6.8795,6.6971,6.7336,1972800.0],["2013-06-21",6.7883,6.916,6.7062,6.9069,2356300.0],["2013-06-24",6.6332,6.7974,6.5876,6.7153,2755100.0],["2013-06-25",6.7153,6.8248,6.6971,6.7792,1594400.0],["2013-06-26",6.6058,6.6697,6.5693,6.6423,1195300.0],["2013-06-27",6.6149,6.6971,6.5967,6.6879,929200.0],["2013-06-28",6.7336,6.843,6.7336,6.7883,1270700.0],["2013-07-01",6.9069,6.9799,6.9069,6.916,769400.0],["2013-07-02",6.9982,7.0529,6.9252,6.9799,1021000.0],["2013-07-03",6.8887,7.0164,6.8613,6.9799,642600.0],["2013-07-05",7.2628,7.2901,7.0347,7.2719,1563500.0],["2013-07-08",7.2536,7.2719,7.1806,7.2171,834500.0],["2013-07-09",7.3814,7.3996,7.3175,7.3905,1077800.0],["2013-07-10",7.354,7.4179,7.3084,7.3631,437600.0],["2013-07-11",7.5365,7.646,7.5182,7.6277,1453000.0],["2013-07-12",7.5091,7.5638,7.4635,7.5638,746100.0],["2013-07-15",7.5821,7.6551,7.573,7.6368,400000.0],["2013-07-16",7.6003,7.6003,7.4909,7.5091,672400.0],["2013-07-17",7.5821,7.6186,7.5365,7.5638,461000.0],["2013-07-18",7.5638,7.6186,7.5638,7.6003,549400.0],["2013-07-19",7.4909,7.5,7.4361,7.4909,747900.0],["2013-07-22",7.4635,7.4909,7.4361,7.4635,1245900.0],["2013-07-23",7.5091,7.5091,7.4179,7.4544,656100.0],["2013-07-24",7.4635,7.5,7.3905,7.427,448500.0],["2013-07-25",7.2901,7.3631,7.2263,7.3449,711000.0],["2013-07-26",7.3175,7.3175,7.1076,7.2171,982300.0],["2013-07-29",6.8887,6.8978,6.7974,6.8157,991600.0],["2013-07-30",6.9434,6.9799,6.9069,6.9434,902100.0],["2013-07-31",6.9434,7.0255,6.9069,6.9525,612600.0],["2013-08-01",7.208,7.2445,7.1533,7.1715,553500.0],["2013-08-02",7.1715,7.2354,7.135,7.2354,499400.0],["2013-08-05",7.208,7.2354,7.1441,7.1715,317800.0],["2013-08-06",7.1624,7.2171,7.0894,7.1168,877000.0],["2013-08-07",7.0985,7.1076,6.9708,6.9982,753200.0],["2013-08-08",6.9617,6.989,6.8613,6.9617,539500.0],["2013-08-09",6.9434,6.9799,6.8978,6.916,292500.0],["2013-08-12",6.7336,6.7701,6.7153,6.7336,365900.0],["2013-08-13",6.7153,6.7883,6.6514,6.7609,643200.0],["2013-08-14",6.8522,6.8795,6.8066,6.843,397700.0],["2013-08-15",6.7153,6.7427,6.6514,6.6788,982300.0],["2013-08-16",6.7336,6.8248,6.6879,6.7792,280000.0],["2013-08-19",6.7427,6.7518,6.6423,6.6606,432300.0],["2013-08-20",6.6332,6.7062,6.6241,6.6697,208800.0],["2013-08-21",6.6058,6.6788,6.5328,6.5876,406800.0],["2013-08-22",6.6332,6.7336,6.6332,6.6971,274100.0],["2013-08-23",6.7427,6.8704,6.6879,6.7518,183900.0],["2013-08-26",6.6788,6.7153,6.6149,6.6423,321700.0],["2013-08-27",6.6241,6.6332,6.5328,6.5511,461600.0],["2013-08-28",6.4781,6.4963,5.7482,6.4507,500500.0],["2013-08-29",6.4416,6.5055,6.4325,6.4507,187900.0],["2013-08-30",6.3868,6.3868,6.2865,6.3047,244300.0],["2013-09-03",6.6058,6.6971,6.5784,6.6241,596000.0],["2013-09-04",6.7153,6.8248,6.7153,6.7974,634700.0],["2013-09-05",6.7518,6.7792,6.7244,6.7701,462600.0],["2013-09-06",6.7427,6.7883,6.6514,6.7427,429400.0],["2013-09-09",6.8978,6.989,6.8795,6.989,416400.0],["2013-09-10",7.062,7.1441,7.0529,7.135,554900.0],["2013-09-11",7.0164,7.0985,7.0073,7.0894,238400.0],["2013-09-12",7.0255,7.0438,6.9434,7.0073,252500.0],["2013-09-13",7.0347,7.0529,6.9708,7.0529,291000.0],["2013-09-16",7.1441,7.1806,7.1076,7.1259,311100.0],["2013-09-17",7.1168,7.208,7.0894,7.1989,460100.0],["2013-09-18",7.2445,7.4817,7.2263,7.4361,975400.0],["2013-09-19",7.4361,7.4361,7.3084,7.3722,350900.0],["2013-09-20",7.3631,7.3814,7.1989,7.2171,324200.0],["2013-09-23",7.2263,7.2901,7.1533,7.2171,354500.0],["2013-09-24",7.3084,7.3449,7.2445,7.2536,301900.0],["2013-09-25",7.2445,7.2445,7.0803,7.1806,297100.0],["2013-09-26",7.2628,7.2993,7.2354,7.2901,272400.0],["2013-09-27",7.2445,7.2628,7.2171,7.2354,164600.0],["2013-09-30",7.0438,7.135,7.0347,7.1259,362900.0],["2013-10-01",7.0803,7.1624,7.062,7.0985,229100.0],["2013-10-02",6.9982,7.0164,6.9252,7.0164,244600.0],["2013-10-03",7.0255,7.0529,6.8887,6.9617,343000.0],["2013-10-04",6.8613,6.9799,6.8339,6.9617,310800.0],["2013-10-07",6.6879,6.7609,6.6606,6.6788,450200.0],["2013-10-08",6.7518,6.7792,6.6514,6.6606,357600.0],["2013-10-09",6.9069,6.916,6.7883,6.8795,477600.0],["2013-10-10",7.0438,7.0711,6.9982,7.0711,354600.0],["2013-10-11",7.0164,7.1259,6.9982,7.1168,228400.0],["2013-10-14",7.0438,7.1533,6.9982,7.1441,292100.0],["2013-10-15",7.0255,7.0255,6.9343,6.9708,282300.0],["2013-10-16",6.9525,7.0347,6.9434,7.0164,346800.0],["2013-10-17",7.0164,7.1533,6.9799,7.1441,567800.0],["2013-10-18",7.0529,7.0803,7.0255,7.0711,766200.0],["2013-10-21",7.0347,7.0438,6.9708,6.9982,236200.0],["2013-10-22",7.0073,7.0255,6.9069,7.0073,244800.0],["2013-10-23",6.8339,6.8613,6.7883,6.8339,176600.0],["2013-10-24",6.9343,6.9343,6.843,6.9069,99800.0],["2013-10-25",6.843,6.8613,6.8157,6.8339,142900.0],["2013-10-28",6.8704,6.8795,6.8248,6.8339,384800.0],["2013-10-29",6.8248,6.8248,6.6241,6.6788,585800.0],["2013-10-30",6.9069,6.9252,6.8339,6.8887,549400.0],["2013-10-31",6.7609,6.7609,6.6971,6.7153,562200.0],["2013-11-01",6.6058,6.7062,6.5876,6.6788,277800.0],["2013-11-04",6.6423,6.6971,6.6423,6.6879,602100.0],["2013-11-05",6.6697,6.7062,6.6241,6.6606,672300.0],["2013-11-06",6.7336,6.7792,6.7336,6.7609,192400.0],["2013-11-07",6.7153,6.7427,6.5602,6.5876,733800.0],["2013-11-08",6.5784,6.7153,6.5693,6.7153,440400.0],["2013-11-11",6.6058,6.6606,6.6058,6.6423,317500.0],["2013-11-12",6.6697,6.7336,6.6332,6.7336,1398800.0],["2013-11-13",6.7153,6.843,6.6879,6.843,538700.0],["2013-11-14",6.843,7.0255,6.8339,7.0164,1555200.0],["2013-11-15",7.2263,7.3814,7.2263,7.2993,1173500.0],["2013-11-18",7.3084,7.3357,7.2263,7.2445,600400.0],["2013-11-19",7.2993,7.2993,7.2354,7.2628,296900.0],["2013-11-20",7.2901,7.2993,7.2354,7.2445,311900.0],["2013-11-21",7.3175,7.4909,7.3175,7.427,1017200.0],["2013-11-22",7.3996,7.4726,7.3814,7.4452,554000.0],["2013-11-25",7.3631,7.3722,7.281,7.3266,357400.0],["2013-11-26",7.281,7.3175,7.2719,7.281,221300.0],["2013-11-27",7.2901,7.354,7.2719,7.3449,406100.0],["2013-11-29",7.2993,7.3449,7.2263,7.281,160600.0],["2013-12-02",7.2354,7.2354,7.1441,7.1533,466300.0],["2013-12-03",7.0985,7.135,7.0438,7.1076,451000.0],["2013-12-04",6.9525,7.0803,6.9343,7.0529,372900.0],["2013-12-05",6.9799,7.0347,6.9252,6.9434,304400.0],["2013-12-06",7.0711,7.1259,7.0529,7.0985,181800.0],["2013-12-09",7.0347,7.0529,6.9799,7.0347,330700.0],["2013-12-10",6.9617,6.9982,6.9252,6.989,402600.0],["2013-12-11",6.9525,6.9617,6.8613,6.8795,588600.0],["2013-12-12",6.9343,6.9708,6.8978,6.9708,561100.0],["2013-12-13",6.8795,6.9252,6.843,6.8887,349400.0],["2013-12-16",6.843,6.9434,6.8339,6.8339,311000.0],["2013-12-17",6.7609,6.8157,6.6971,6.7336,304100.0],["2013-12-18",6.8157,6.9617,6.7427,6.9434,532500.0],["2013-12-19",6.843,6.8887,6.7609,6.7974,1186000.0],["2013-12-20",6.7792,6.8248,6.7427,6.7609,1518400.0],["2013-12-23",6.8157,6.8613,6.7701,6.8339,1231700.0],["2013-12-24",6.7062,6.7062,6.6241,6.6423,819000.0],["2013-12-26",6.9982,7.062,6.9434,7.0164,856400.0],["2013-12-27",7.062,7.0894,7.0164,7.0347,441000.0],["2013-12-30",7.0711,7.0803,6.9343,6.9617,667900.0],["2013-12-31",6.9617,7.135,6.9525,7.0894,744400.0],["2014-01-02",7.0529,7.0529,6.9252,6.9434,277600.0],["2014-01-03",6.9434,6.9799,6.8978,6.9343,255000.0],["2014-01-06",6.9708,6.989,6.8978,6.916,331800.0],["2014-01-07",6.916,6.9434,6.8887,6.9252,485200.0],["2014-01-08",7.135,7.1624,7.0711,7.1533,633900.0],["2014-01-09",7.1624,7.1898,7.0985,7.135,339600.0],["2014-01-10",7.135,7.135,7.0529,7.1168,136300.0],["2014-01-13",7.0711,7.1168,7.0164,7.0529,532600.0],["2014-01-14",7.0255,7.0438,6.9799,7.0255,358800.0],["2014-01-15",6.9982,7.0347,6.9799,7.0255,228500.0],["2014-01-16",6.9708,6.9799,6.9252,6.9434,279600.0],["2014-01-17",6.9708,7.0073,6.9343,6.9343,205000.0],["2014-01-21",6.9708,6.9799,6.8978,6.9708,370700.0],["2014-01-22",6.9617,6.989,6.9069,6.9434,283400.0],["2014-01-23",6.8613,6.8704,6.7427,6.7792,445100.0],["2014-01-24",6.7336,6.7701,6.6788,6.7062,846100.0],["2014-01-27",6.6879,6.6971,6.5055,6.6058,860500.0],["2014-01-28",6.6423,6.6879,6.6241,6.6606,727800.0],["2014-01-29",6.6514,6.6971,6.5967,6.6514,647600.0],["2014-01-30",6.6241,6.6514,6.4781,6.5511,826400.0],["2014-01-31",6.323,6.4051,6.2865,6.3503,611600.0],["2014-02-03",6.2135,6.2409,6.0401,6.0858,1145800.0],["2014-02-04",6.0493,6.1496,6.0219,6.1314,727500.0],["2014-02-05",6.0493,6.1131,6.0036,6.0766,434700.0],["2014-02-06",6.0584,6.1496,6.0493,6.1222,246000.0],["2014-02-07",6.2135,6.2682,6.1952,6.25,286000.0],["2014-02-10",6.2409,6.2591,6.1861,6.1952,290800.0],["2014-02-11",6.2044,6.3503,6.2044,6.3503,331600.0],["2014-02-12",6.2774,6.323,6.2226,6.2774,588700.0],["2014-02-13",6.2135,6.2774,6.1587,6.2682,448100.0],["2014-02-14",6.1131,6.177,6.104,6.1587,616200.0],["2014-02-18",6.323,6.396,6.2865,6.3777,415300.0],["2014-02-19",6.2956,6.3503,6.25,6.2682,428300.0],["2014-02-20",6.2044,6.2226,6.1587,6.1861,248500.0],["2014-02-21",6.2956,6.3412,6.2774,6.2865,206900.0],["2014-02-24",6.2865,6.3321,6.2682,6.2682,300000.0],["2014-02-25",6.2591,6.2865,6.2226,6.2591,296300.0],["2014-02-26",6.25,6.25,6.1314,6.2044,360800.0],["2014-02-27",6.1496,6.1952,6.1222,6.1952,366000.0],["2014-02-28",6.1679,6.2317,6.1587,6.1952,351800.0],["2014-03-03",6.0766,6.1131,6.0401,6.0584,265700.0],["2014-03-04",6.1952,6.2044,6.1679,6.1861,164500.0],["2014-03-05",6.1587,6.1861,6.1222,6.1496,246500.0],["2014-03-06",6.2774,6.3503,6.2774,6.323,304900.0],["2014-03-07",6.3047,6.3139,6.2317,6.2774,135400.0],["2014-03-10",6.25,6.2591,6.2044,6.2226,266500.0],["2014-03-11",6.1679,6.2044,6.104,6.1131,247600.0],["2014-03-12",6.0219,6.0584,5.958,6.0401,267900.0],["2014-03-13",6.0128,6.0128,5.812,5.8759,380500.0],["2014-03-14",5.8576,5.9124,5.8394,5.885,334400.0],["2014-03-17",5.8941,5.9489,5.8941,5.9124,336200.0],["2014-03-18",5.8759,5.9215,5.8394,5.9124,218000.0],["2014-03-19",5.8576,5.8941,5.8212,5.8576,310100.0],["2014-03-20",5.739,5.8029,5.7208,5.7938,247700.0],["2014-03-21",5.812,5.8576,5.7573,5.7755,128300.0],["2014-03-24",5.7938,5.7938,5.7117,5.7299,299800.0],["2014-03-25",5.739,5.7847,5.6752,5.7117,550600.0],["2014-03-26",5.7664,5.7847,5.6843,5.6843,283500.0],["2014-03-27",5.7025,5.7299,5.6569,5.6934,288700.0],["2014-03-28",5.7664,5.8576,5.7664,5.7938,217800.0],["2014-03-31",5.8394,5.885,5.8394,5.8668,346400.0],["2014-04-01",5.8485,5.8668,5.8303,5.8576,233900.0],["2014-04-02",5.885,5.9854,5.885,5.9763,330000.0],["2014-04-03",5.9398,5.9398,5.7938,5.9033,214400.0],["2014-04-04",5.9763,5.9945,5.8668,5.8941,291000.0],["2014-04-07",5.8394,5.8394,5.7208,5.7755,650700.0],["2014-04-08",5.6387,5.6934,5.6022,5.6113,596400.0],["2014-04-09",5.6204,5.7025,5.6204,5.6752,289300.0],["2014-04-10",5.6478,5.6478,5.5109,5.5292,783000.0],["2014-04-11",5.4927,5.5109,5.4471,5.4471,635000.0],["2014-04-14",5.4836,5.5201,5.4379,5.4744,333600.0],["2014-04-15",5.4653,5.4744,5.3923,5.4562,630200.0],["2014-04-16",5.5383,5.6022,5.5383,5.6022,466500.0],["2014-04-17",5.5839,5.5839,5.5018,5.5566,2636200.0],["2014-04-21",5.5383,5.5474,5.4379,5.4744,10050700.0],["2014-04-22",5.4197,5.4379,5.3832,5.4197,1014100.0],["2014-04-23",5.4562,5.4744,5.4288,5.4562,335500.0],["2014-04-24",5.4562,5.4562,5.4014,5.4471,193000.0],["2014-04-25",5.4014,5.4014,5.3467,5.3558,290800.0],["2014-04-28",5.3649,5.3832,5.3102,5.3558,307800.0],["2014-04-29",5.3649,5.4014,5.3649,5.4014,209600.0],["2014-04-30",5.3741,5.3923,5.3376,5.3467,518300.0],["2014-05-01",5.5383,5.5566,5.4927,5.5383,2684100.0],["2014-05-02",5.5657,5.6113,5.5383,5.5657,293200.0],["2014-05-05",5.5566,5.5566,5.5109,5.5292,117100.0],["2014-05-06",5.5201,5.5383,5.4927,5.5201,420300.0],["2014-05-07",5.4562,5.4562,5.3832,5.4197,471300.0],["2014-05-08",5.4379,5.4562,5.3741,5.4106,306800.0],["2014-05-09",5.3832,5.3832,5.3376,5.3558,171200.0],["2014-05-12",5.3558,5.4014,5.3467,5.4014,303000.0],["2014-05-13",5.4471,5.5109,5.4471,5.4927,392100.0],["2014-05-14",5.4744,5.5201,5.4197,5.4197,385500.0],["2014-05-15",5.4471,5.4562,5.3558,5.3832,407000.0],["2014-05-16",5.4288,5.4288,5.3832,5.4197,188700.0],["2014-05-19",5.4471,5.5018,5.4471,5.4927,293000.0],["2014-05-20",5.5566,5.5839,5.5109,5.5292,296200.0],["2014-05-21",5.6113,5.6752,5.6022,5.6387,397800.0],["2014-05-22",5.7847,5.8303,5.7573,5.8212,365100.0],["2014-05-23",5.8394,5.8394,5.812,5.8303,157500.0],["2014-05-27",6.031,6.0401,5.9489,5.9763,350500.0],["2014-05-28",5.9854,5.9945,5.9398,5.9763,456800.0],["2014-05-29",6.0584,6.0675,6.0401,6.0675,239000.0],["2014-05-30",6.0036,6.0036,5.958,5.958,243300.0],["2014-06-02",6.031,6.0584,5.9945,6.0584,220000.0],["2014-06-03",6.0128,6.0675,6.0128,6.0675,160300.0],["2014-06-04",6.0675,6.0766,6.0219,6.0584,252400.0],["2014-06-05",6.0675,6.1131,6.0128,6.1131,254200.0],["2014-06-06",6.1222,6.1679,6.104,6.1679,251600.0],["2014-06-09",6.1131,6.1314,6.0675,6.0766,353300.0],["2014-06-10",6.031,6.031,5.9763,6.0036,266900.0],["2014-06-11",6.0401,6.0401,6.0036,6.0401,159900.0],["2014-06-12",6.2409,6.2409,6.1679,6.1861,317400.0],["2014-06-13",6.2865,6.323,6.2682,6.3139,1057100.0],["2014-06-16",6.2956,6.3503,6.2774,6.3412,453700.0],["2014-06-17",6.3321,6.396,6.3321,6.3777,1585300.0],["2014-06-18",6.4781,6.5602,6.4598,6.5511,457200.0],["2014-06-19",6.6058,6.6514,6.5784,6.6514,2919600.0],["2014-06-20",6.7153,6.7336,6.6879,6.7244,2927200.0],["2014-06-23",6.5967,6.6332,6.542,6.5511,252300.0],["2014-06-24",6.5693,6.6058,6.5055,6.5237,363300.0],["2014-06-25",6.5055,6.5511,6.4872,6.542,453300.0],["2014-06-26",6.5146,6.5237,6.4507,6.4781,337500.0],["2014-06-27",6.4325,6.4416,6.4051,6.4142,220900.0],["2014-06-30",6.4051,6.4507,6.396,6.4142,301000.0],["2014-07-01",6.4872,6.5328,6.4872,6.5055,207200.0],["2014-07-02",6.5237,6.5511,6.5055,6.5237,143300.0],["2014-07-03",6.5055,6.5237,6.5055,6.5237,153300.0],["2014-07-07",6.5237,6.542,6.469,6.5146,696300.0],["2014-07-08",6.4233,6.4233,6.323,6.3412,178900.0],["2014-07-09",6.2591,6.2865,6.2317,6.2865,323400.0],["2014-07-10",5.9763,6.0219,5.9124,5.9945,442300.0],["2014-07-11",6.0036,6.0036,5.9854,5.9945,231700.0],["2014-07-14",6.0401,6.0858,6.031,6.0675,470500.0],["2014-07-15",6.0036,6.0219,5.9854,6.0036,452400.0],["2014-07-16",6.0493,6.0675,6.031,6.0401,179600.0],["2014-07-17",5.9763,5.9763,5.9033,5.9033,245700.0],["2014-07-18",5.9398,5.9763,5.9033,5.9671,247600.0],["2014-07-21",5.9306,5.9489,5.8941,5.9398,197900.0],["2014-07-22",5.9306,5.9398,5.9124,5.9306,177600.0],["2014-07-23",5.9124,5.9124,5.885,5.8941,103900.0],["2014-07-24",5.8941,5.9306,5.8941,5.9215,153800.0],["2014-07-25",6.0036,6.0219,5.9671,5.9671,318900.0],["2014-07-28",5.9945,5.9945,5.9489,5.9671,235800.0],["2014-07-29",5.8941,5.8941,5.812,5.812,180300.0],["2014-07-30",5.8394,5.8668,5.812,5.8485,197700.0],["2014-07-31",5.7938,5.812,5.7482,5.7482,211800.0],["2014-08-01",5.8485,5.8576,5.7482,5.7938,244200.0],["2014-08-04",5.7755,5.7755,5.7208,5.7573,158300.0],["2014-08-05",5.7208,5.739,5.6569,5.666,165800.0],["2014-08-06",5.6113,5.6569,5.6113,5.6387,162400.0],["2014-08-07",5.6843,5.6934,5.6113,5.6204,149200.0],["2014-08-08",5.6022,5.6934,5.6022,5.6843,430200.0],["2014-08-11",5.7117,5.739,5.7025,5.7208,209100.0],["2014-08-12",5.7025,5.7025,5.6478,5.6478,183700.0],["2014-08-13",5.7025,5.8303,5.7025,5.7573,805800.0],["2014-08-14",5.739,5.7755,5.7299,5.7573,309600.0],["2014-08-15",5.7482,5.7573,5.6934,5.739,482500.0],["2014-08-18",5.739,5.7482,5.7117,5.7117,208900.0],["2014-08-19",5.7117,5.7117,5.6843,5.6843,100400.0],["2014-08-20",5.6478,5.6478,5.6113,5.6478,382200.0],["2014-08-21",5.8303,5.9033,5.8303,5.9033,2167700.0],["2014-08-22",5.8759,5.8759,5.8212,5.8576,196200.0],["2014-08-25",5.8759,5.9124,5.8576,5.8759,433300.0],["2014-08-26",5.8576,5.8759,5.8394,5.8485,358400.0],["2014-08-27",5.885,5.885,5.8303,5.8576,238200.0],["2014-08-28",5.8303,5.8303,5.8029,5.8212,170800.0],["2014-08-29",5.8394,5.8485,5.8212,5.8303,89900.0],["2014-09-02",5.9671,5.9945,5.9489,5.9763,377900.0],["2014-09-03",6.0036,6.0128,5.9489,5.958,298700.0],["2014-09-04",5.9398,5.9671,5.9306,5.9398,112300.0],["2014-09-05",5.885,5.885,5.8394,5.885,135400.0],["2014-09-08",5.8668,5.885,5.8576,5.8759,132900.0],["2014-09-09",5.812,5.8303,5.7755,5.7938,138000.0],["2014-09-10",5.8759,5.8941,5.8485,5.885,135900.0],["2014-09-11",5.8668,5.9033,5.8576,5.8941,170700.0],["2014-09-12",5.8668,5.8759,5.812,5.8212,123500.0],["2014-09-15",5.8394,5.8485,5.8029,5.8212,180400.0],["2014-09-16",5.812,5.885,5.8029,5.8759,210800.0],["2014-09-17",5.7938,5.7938,5.7208,5.7755,172500.0],["2014-09-18",5.7573,5.7755,5.739,5.7755,146900.0],["2014-09-19",5.7755,5.7847,5.7117,5.7117,366300.0],["2014-09-22",5.7482,5.7482,5.6934,5.6934,213000.0],["2014-09-23",5.6843,5.7117,5.6752,5.6843,151200.0],["2014-09-24",5.666,5.7025,5.6478,5.6934,150400.0],["2014-09-25",5.7025,5.7025,5.5566,5.5748,182300.0],["2014-09-26",5.5931,5.6295,5.5748,5.6204,95300.0],["2014-09-29",5.5018,5.5201,5.4653,5.4744,492800.0],["2014-09-30",5.4106,5.4288,5.3741,5.3923,311900.0],["2014-10-01",5.3193,5.3193,5.2281,5.2463,266000.0],["2014-10-02",5.2281,5.2463,5.1551,5.2281,196500.0],["2014-10-03",5.2281,5.2737,5.2281,5.2555,195300.0],["2014-10-06",5.2372,5.2372,5.1825,5.1916,159100.0],["2014-10-07",5.1642,5.1642,5.0912,5.1004,263300.0],["2014-10-08",5.1551,5.2646,5.146,5.2555,322200.0],["2014-10-09",5.2098,5.2098,5.1186,5.1277,218500.0],["2014-10-10",5.1277,5.1825,5.073,5.0821,282900.0],["2014-10-13",5.1004,5.1277,4.9909,5.0,366400.0],["2014-10-14",5.0274,5.0639,5.0,5.0091,235600.0],["2014-10-15",4.9635,4.9817,4.8631,4.9635,551700.0],["2014-10-16",4.8814,4.9909,4.8631,4.9544,414900.0],["2014-10-17",5.0182,5.0365,4.9726,5.0091,456600.0],["2014-10-20",5.073,5.1186,5.0456,5.1004,369100.0],["2014-10-21",5.1004,5.1551,5.0821,5.1368,290500.0],["2014-10-22",5.146,5.1551,5.0639,5.0639,2135200.0],["2014-10-23",5.1095,5.146,5.1004,5.1186,457700.0],["2014-10-24",5.1004,5.1368,5.073,5.1095,611100.0],["2014-10-27",5.1095,5.1095,5.0365,5.0639,667400.0],["2014-10-28",5.3832,5.3832,5.2463,5.3011,711700.0],["2014-10-29",5.3467,5.3649,5.3102,5.3467,296700.0],["2014-10-30",5.2737,5.3285,5.2555,5.292,369000.0],["2014-10-31",5.6569,5.8303,5.6478,5.7938,1277400.0],["2014-11-03",5.7755,5.9215,5.7208,5.8303,1003200.0],["2014-11-04",5.7938,5.8941,5.7938,5.8576,927300.0],["2014-11-05",5.8303,5.8485,5.7755,5.812,667700.0],["2014-11-06",5.7299,5.7299,5.6752,5.7025,501300.0],["2014-11-07",5.6295,5.6387,5.5292,5.6295,1063100.0],["2014-11-10",5.6934,5.739,5.6843,5.7299,625300.0],["2014-11-11",5.7025,5.739,5.6934,5.7299,432900.0],["2014-11-12",5.6843,5.739,5.6843,5.7208,180400.0],["2014-11-13",5.7299,5.7664,5.7208,5.739,326200.0],["2014-11-14",5.6843,5.7299,5.666,5.6934,365600.0],["2014-11-17",5.5383,5.6022,5.5383,5.5839,214200.0],["2014-11-18",5.5657,5.6295,5.5474,5.5931,891100.0],["2014-11-19",5.6569,5.6752,5.6387,5.666,185400.0],["2014-11-20",5.5201,5.5383,5.4744,5.5201,486200.0],["2014-11-21",5.5839,5.6113,5.5748,5.6022,174500.0],["2014-11-24",5.6022,5.6113,5.5839,5.5931,216500.0],["2014-11-25",5.5839,5.5839,5.5383,5.5566,232900.0],["2014-11-26",5.5474,5.5566,5.5201,5.5201,92300.0],["2014-11-28",5.5109,5.5109,5.4927,5.4927,107900.0],["2014-12-01",5.5109,5.5383,5.4927,5.5292,195500.0],["2014-12-02",5.5383,5.5839,5.5292,5.5474,266300.0],["2014-12-03",5.5931,5.6295,5.5839,5.6113,251700.0],["2014-12-04",5.6022,5.6569,5.5839,5.6295,247300.0],["2014-12-05",5.6295,5.6752,5.6295,5.666,123200.0],["2014-12-08",5.6204,5.6387,5.5748,5.5839,191400.0],["2014-12-09",5.5566,5.5566,5.4106,5.4653,343700.0],["2014-12-10",5.4471,5.4744,5.3649,5.3832,294900.0],["2014-12-11",5.4288,5.4836,5.3923,5.4014,347700.0],["2014-12-12",5.3467,5.3649,5.3011,5.3193,379000.0],["2014-12-15",5.3193,5.3193,5.1642,5.2098,819100.0],["2014-12-16",5.2737,5.3558,5.2646,5.2737,996400.0],["2014-12-17",5.3102,5.3923,5.3102,5.3467,303800.0],["2014-12-18",5.3649,5.3923,5.3558,5.3832,257000.0],["2014-12-19",5.4197,5.4836,5.4197,5.4836,351400.0],["2014-12-22",5.4653,5.5018,5.4106,5.4288,565700.0],["2014-12-23",5.4653,5.5201,5.4471,5.4744,287300.0],["2014-12-24",5.4288,5.4288,5.3923,5.4106,400800.0],["2014-12-26",5.4197,5.4288,5.4014,5.4106,144300.0],["2014-12-29",5.3376,5.3467,5.3102,5.3285,289300.0],["2014-12-30",5.2098,5.2281,5.1733,5.2007,322700.0],["2014-12-31",5.2007,5.219,5.1733,5.1733,141400.0],["2015-01-02",5.2098,5.2372,5.146,5.1916,181700.0],["2015-01-05",5.1277,5.1277,5.0456,5.0639,287000.0],["2015-01-06",5.073,5.0821,4.9635,5.0091,400700.0],["2015-01-07",5.1004,5.1277,5.073,5.073,196300.0],["2015-01-08",5.0639,5.0821,5.0456,5.0639,331100.0],["2015-01-09",4.9544,4.9635,4.8631,4.8722,505000.0],["2015-01-12",4.8905,4.8996,4.8358,4.8905,331800.0],["2015-01-13",4.9452,5.0,4.8722,4.9179,360700.0],["2015-01-14",4.8631,4.8814,4.8175,4.854,442900.0],["2015-01-15",4.8358,4.8631,4.781,4.8084,490100.0],["2015-01-16",4.8266,4.8358,4.781,4.8175,901300.0],["2015-01-20",4.8631,4.8905,4.8358,4.8722,797100.0],["2015-01-21",4.8358,4.8631,4.8084,4.8631,1111300.0],["2015-01-22",4.8266,4.8996,4.7993,4.8722,432800.0],["2015-01-23",4.8722,4.8814,4.8266,4.854,239000.0],["2015-01-26",4.854,4.8996,4.8358,4.8814,228600.0],["2015-01-27",4.854,4.8722,4.8175,4.8358,344000.0],["2015-01-28",4.8631,4.8722,4.7993,4.8084,338400.0],["2015-01-29",4.9635,5.0182,4.927,4.9544,412000.0],["2015-01-30",4.8722,4.8814,4.8175,4.8266,1037600.0],["2015-02-02",4.8722,4.8905,4.8358,4.8905,277600.0],["2015-02-03",4.8358,4.8814,4.8266,4.8631,412800.0],["2015-02-04",4.8631,4.9635,4.854,4.9179,778700.0],["2015-02-05",4.8905,4.9361,4.8905,4.927,513600.0],["2015-02-06",4.9635,5.0,4.9544,4.9726,314100.0],["2015-02-09",4.927,4.9544,4.9179,4.927,138000.0],["2015-02-10",4.9817,5.0182,4.9544,5.0182,374700.0],["2015-02-11",5.0,5.0547,4.9909,5.0365,426900.0],["2015-02-12",5.0274,5.073,5.0091,5.0639,561900.0],["2015-02-13",5.146,5.1825,5.1277,5.1642,219500.0],["2015-02-17",5.2463,5.2828,5.2281,5.2737,188900.0],["2015-02-18",5.3467,5.3741,5.3376,5.3558,316100.0],["2015-02-19",5.4562,5.5292,5.4562,5.5109,344700.0],["2015-02-20",5.5383,5.6113,5.5292,5.6022,310600.0],["2015-02-23",5.5292,5.5383,5.5018,5.5292,299000.0],["2015-02-24",5.5201,5.5748,5.5201,5.5657,179400.0],["2015-02-25",5.5201,5.5474,5.5018,5.5383,119000.0],["2015-02-26",5.5748,5.6204,5.5748,5.6113,213000.0],["2015-02-27",5.6387,5.6478,5.6113,5.6204,295500.0],["2015-03-02",5.5474,5.5748,5.5292,5.5474,243000.0],["2015-03-03",5.4836,5.4927,5.4471,5.4653,222100.0],["2015-03-04",5.4014,5.4106,5.3558,5.4106,273500.0],["2015-03-05",5.4014,5.4014,5.3558,5.3832,142300.0],["2015-03-06",5.4744,5.4744,5.4197,5.4197,304700.0],["2015-03-09",5.4471,5.4744,5.4197,5.4653,388700.0],["2015-03-10",5.3649,5.3649,5.3285,5.3467,267900.0],["2015-03-11",5.3467,5.3467,5.3102,5.3376,114400.0],["2015-03-12",5.4197,5.4744,5.4197,5.4744,189100.0],["2015-03-13",5.4744,5.4836,5.4379,5.4744,222300.0],["2015-03-16",5.5018,5.5292,5.4744,5.5018,351600.0],["2015-03-17",5.4927,5.4927,5.4471,5.4836,173700.0],["2015-03-18",5.4836,5.5748,5.4744,5.5383,159700.0],["2015-03-19",5.5292,5.5292,5.4744,5.5018,126900.0],["2015-03-20",5.5566,5.6204,5.5566,5.6113,177800.0],["2015-03-23",5.6113,5.6478,5.6113,5.6204,95900.0],["2015-03-24",5.5931,5.6204,5.5748,5.6022,154500.0],["2015-03-25",5.6022,5.6113,5.5292,5.5383,127800.0],["2015-03-26",5.4653,5.4653,5.4197,5.4562,242800.0],["2015-03-27",5.4288,5.4471,5.3649,5.4471,250600.0],["2015-03-30",5.4562,5.4744,5.4288,5.4562,100000.0],["2015-03-31",5.3558,5.3649,5.3376,5.3558,233600.0],["2015-04-01",5.3467,5.4014,5.3376,5.4014,85700.0],["2015-04-02",5.4288,5.4744,5.4288,5.4744,203200.0],["2015-04-06",5.4653,5.5383,5.4562,5.5201,101700.0],["2015-04-07",5.4744,5.4927,5.4562,5.4653,762400.0],["2015-04-08",5.5292,5.5566,5.5109,5.5292,96300.0],["2015-04-09",5.4744,5.5292,5.4653,5.5201,212700.0],["2015-04-10",5.5018,5.5657,5.4836,5.5474,395800.0],["2015-04-13",5.5383,5.5566,5.5201,5.5474,155100.0],["2015-04-14",5.5474,5.5657,5.5292,5.5474,417900.0],["2015-04-15",5.5383,5.5748,5.5292,5.5566,208800.0],["2015-04-16",5.5748,5.6295,5.5657,5.6113,335600.0],["2015-04-17",5.6022,5.6204,5.5931,5.6204,275100.0],["2015-04-20",5.5566,5.5657,5.5383,5.5474,306600.0],["2015-04-21",5.6113,5.6204,5.5931,5.6022,384200.0],["2015-04-22",5.812,5.885,5.812,5.885,677000.0],["2015-04-23",5.9671,6.0036,5.9398,5.9945,313500.0],["2015-04-24",6.0949,6.1314,6.0675,6.0949,525800.0],["2015-04-27",6.104,6.1314,6.0675,6.0766,445200.0],["2015-04-28",6.0766,6.0766,6.0128,6.0401,306300.0],["2015-04-29",6.0219,6.0219,5.958,6.0036,203000.0],["2015-04-30",5.9489,6.031,5.9215,5.9489,348900.0],["2015-05-01",5.9671,5.9854,5.9215,5.9854,131400.0],["2015-05-04",5.9854,6.031,5.9854,6.031,90500.0],["2015-05-05",5.9854,6.0036,5.8759,5.9033,144000.0],["2015-05-06",5.9033,5.9763,5.6752,5.8759,615100.0],["2015-05-07",5.8668,5.9215,5.8668,5.9033,82500.0],["2015-05-08",6.0128,6.0949,6.0128,6.0949,255800.0],["2015-05-11",6.1496,6.1587,6.104,6.1222,126200.0],["2015-05-12",5.9763,5.9763,5.9215,5.9489,204500.0],["2015-05-13",6.0036,6.031,5.958,5.9763,114500.0],["2015-05-14",5.9763,5.9854,5.9489,5.9854,83900.0],["2015-05-15",5.9671,6.0128,5.9671,6.0128,167300.0],["2015-05-18",5.9945,6.0401,5.9763,6.031,201000.0],["2015-05-19",6.177,6.2774,6.1679,6.2044,640200.0],["2015-05-20",6.1405,6.1952,6.1131,6.1587,375600.0],["2015-05-21",6.1587,6.2409,6.1496,6.1861,268400.0],["2015-05-22",6.2226,6.2774,6.2135,6.2682,159800.0],["2015-05-26",6.1222,6.1314,6.031,6.0493,270600.0],["2015-05-27",6.1222,6.1587,6.104,6.1496,218300.0],["2015-05-28",6.0858,6.1405,6.0675,6.1314,130500.0],["2015-05-29",6.0949,6.0949,6.0036,6.0401,198300.0],["2015-06-01",6.0401,6.0857,6.0219,6.0766,312700.0],["2015-06-02",5.9398,6.0128,5.9398,5.9854,351000.0],["2015-06-03",6.0401,6.1405,6.0401,6.1222,1209500.0],["2015-06-04",6.1952,6.2591,6.1952,6.2135,429100.0],["2015-06-05",6.1952,6.2409,6.177,6.2226,206900.0],["2015-06-08",6.177,6.177,6.1314,6.1496,302700.0],["2015-06-09",6.1131,6.1587,6.0949,6.1314,4376700.0],["2015-06-10",6.1496,6.1952,6.1314,6.1952,915700.0],["2015-06-11",6.177,6.2044,6.1587,6.1861,890800.0],["2015-06-12",6.0857,6.104,6.0584,6.0766,763900.0],["2015-06-15",6.0219,6.0493,6.0036,6.0401,577400.0],["2015-06-16",5.9671,5.9854,5.9124,5.9854,327200.0],["2015-06-17",5.9489,5.9854,5.9306,5.9763,1075200.0],["2015-06-18",5.9124,5.9489,5.8941,5.9306,549400.0],["2015-06-19",5.9671,5.9671,5.9306,5.9489,269500.0],["2015-06-22",6.0401,6.0858,6.0401,6.0675,225600.0],["2015-06-23",6.1861,6.2135,6.177,6.1952,323900.0],["2015-06-24",6.1952,6.2135,6.1222,6.1222,246000.0],["2015-06-25",6.1587,6.177,6.1314,6.1405,187200.0],["2015-06-26",6.2135,6.2409,6.2044,6.2317,194600.0],["2015-06-29",6.177,6.177,6.0675,6.0766,383700.0],["2015-06-30",6.1952,6.2135,6.1496,6.1679,292100.0],["2015-07-01",6.3503,6.3777,6.2956,6.3321,395900.0],["2015-07-02",6.2774,6.2774,6.2044,6.2591,426000.0],["2015-07-06",6.5055,6.6058,6.4872,6.5602,680600.0],["2015-07-07",6.5055,6.5055,6.396,6.4781,314400.0],["2015-07-08",6.3139,6.3139,6.1679,6.2044,527100.0],["2015-07-09",6.3686,6.396,6.2865,6.3047,358400.0],["2015-07-10",6.396,6.4051,6.2956,6.396,366600.0],["2015-07-13",6.4051,6.4507,6.3868,6.4325,267000.0],["2015-07-14",6.6058,6.6788,6.5602,6.6606,421300.0],["2015-07-15",6.5693,6.5876,6.4963,6.5146,455100.0],["2015-07-16",6.5328,6.5693,6.5146,6.5237,1729000.0],["2015-07-17",6.542,6.6058,6.5237,6.6058,262200.0],["2015-07-20",6.6058,6.6423,6.5876,6.6241,232700.0],["2015-07-21",6.5876,6.6058,6.5511,6.5784,2014400.0],["2015-07-22",6.542,6.5784,6.4598,6.5328,374500.0],["2015-07-23",6.5237,6.5511,6.4963,6.5146,206700.0],["2015-07-24",6.4872,6.4963,6.396,6.396,460500.0],["2015-07-27",6.3412,6.3595,6.2865,6.3503,432000.0],["2015-07-28",6.3686,6.4233,6.3321,6.4233,335000.0],["2015-07-29",6.5967,6.6423,6.4598,6.5784,221300.0],["2015-07-30",6.5693,6.6241,6.542,6.5784,309200.0],["2015-07-31",6.5237,6.5693,6.5055,6.5693,695800.0],["2015-08-03",6.469,6.4781,6.4233,6.4598,253800.0],["2015-08-04",6.396,6.4142,6.3686,6.3777,209200.0],["2015-08-05",6.4142,6.4416,6.3777,6.4051,232400.0],["2015-08-06",6.3868,6.4051,6.3503,6.3686,157700.0],["2015-08-07",6.3777,6.4051,6.3503,6.3868,133300.0],["2015-08-10",6.4233,6.4872,6.4233,6.4598,133700.0],["2015-08-11",6.3868,6.4872,6.3868,6.4416,374800.0],["2015-08-12",6.3595,6.396,6.2682,6.3777,1947500.0],["2015-08-13",6.25,6.3139,6.25,6.2774,567700.0],["2015-08-14",6.2591,6.323,6.2409,6.3047,390300.0],["2015-08-17",6.2409,6.3139,6.2044,6.3139,529000.0],["2015-08-18",6.2682,6.2774,6.2317,6.25,205900.0],["2015-08-19",6.2135,6.2591,6.177,6.2135,730600.0],["2015-08-20",6.0857,6.1131,5.9033,5.9306,789900.0],["2015-08-21",5.8941,5.9215,5.7299,5.739,406000.0],["2015-08-24",5.3376,5.5566,5.2098,5.4653,819800.0],["2015-08-25",5.7208,5.7208,5.4744,5.4744,867000.0],["2015-08-26",5.7117,5.7482,5.5748,5.7482,576300.0],["2015-08-27",5.7664,5.7938,5.7025,5.7847,399900.0],["2015-08-28",5.8303,5.9215,5.812,5.8759,641700.0],["2015-08-31",5.7847,5.7938,5.7117,5.7208,347600.0],["2015-09-01",5.5657,5.5748,5.4836,5.5109,420100.0],["2015-09-02",5.6022,5.6022,5.5018,5.5931,240700.0],["2015-09-03",5.6022,5.6387,5.5566,5.5748,185500.0],["2015-09-04",5.4471,5.4562,5.3741,5.4288,380200.0],["2015-09-08",5.4014,5.4744,5.3832,5.4562,234300.0],["2015-09-09",5.6295,5.6752,5.5292,5.5383,447600.0],["2015-09-10",5.5839,5.6478,5.5839,5.6295,667500.0],["2015-09-11",5.6569,5.7482,5.6478,5.739,572000.0],["2015-09-14",5.666,5.666,5.5109,5.5748,1583900.0],["2015-09-15",5.5657,5.6295,5.5201,5.6204,806500.0],["2015-09-16",5.5474,5.6478,5.5474,5.6204,627900.0],["2015-09-17",5.6752,5.7847,5.666,5.6934,620100.0],["2015-09-18",5.5383,5.5566,5.5109,5.5292,522900.0],["2015-09-21",5.5566,5.5839,5.5201,5.5748,401900.0],["2015-09-22",5.4562,5.4836,5.4197,5.4653,703700.0],["2015-09-23",5.4744,5.5109,5.4379,5.4744,859200.0],["2015-09-24",5.3832,5.3923,5.292,5.3376,872700.0],["2015-09-25",5.4471,5.5748,5.4471,5.5292,552400.0],["2015-09-28",5.3285,5.3376,5.219,5.2463,407600.0],["2015-09-29",5.219,5.2372,5.1825,5.2098,450700.0],["2015-09-30",5.2555,5.3102,5.2098,5.3102,1737000.0],["2015-10-01",5.3376,5.3923,5.3011,5.3923,416000.0],["2015-10-02",5.3011,5.4379,5.2737,5.4288,352600.0],["2015-10-05",5.5018,5.5748,5.4927,5.5657,353700.0],["2015-10-06",5.5018,5.5383,5.4562,5.4927,326900.0],["2015-10-07",5.5931,5.6295,5.5657,5.6113,381900.0],["2015-10-08",5.6022,5.6478,5.5566,5.6478,364400.0],["2015-10-09",5.6569,5.6843,5.6204,5.6295,304300.0],["2015-10-12",5.6478,5.6843,5.6295,5.6752,198800.0],["2015-10-13",5.5657,5.6022,5.5383,5.5566,322200.0],["2015-10-14",5.5201,5.5292,5.4471,5.4562,279900.0],["2015-10-15",5.5839,5.6934,5.5839,5.6934,307600.0],["2015-10-16",5.7299,5.7664,5.7299,5.7664,265400.0],["2015-10-19",5.7025,5.7664,5.6843,5.7482,627700.0],["2015-10-20",5.7208,5.739,5.6934,5.739,269600.0],["2015-10-21",5.8303,5.8485,5.7755,5.7847,264100.0],["2015-10-22",5.7755,5.9033,5.7664,5.885,459700.0],["2015-10-23",5.9033,6.0493,5.8941,6.0128,430500.0],["2015-10-26",6.0128,6.0128,5.9671,6.0036,1559600.0],["2015-10-27",5.9215,5.9306,5.885,5.9033,233300.0],["2015-10-28",5.9763,6.0128,5.9398,6.0128,236000.0],["2015-10-29",5.739,5.7573,5.7208,5.739,335000.0],["2015-10-30",5.7664,5.7664,5.7117,5.739,226900.0],["2015-11-02",5.7847,5.8668,5.7755,5.8212,392400.0],["2015-11-03",5.8029,5.8576,5.8029,5.8394,247300.0],["2015-11-04",5.8668,5.9033,5.8029,5.8212,808500.0],["2015-11-05",5.8941,5.9306,5.8485,5.8759,496600.0],["2015-11-06",5.8394,5.8576,5.812,5.8394,383900.0],["2015-11-09",5.8759,5.9033,5.8394,5.8576,255300.0],["2015-11-10",5.885,5.9215,5.8668,5.9124,255100.0],["2015-11-11",5.8941,5.8941,5.8485,5.8485,181300.0],["2015-11-12",5.7938,5.7938,5.7482,5.7482,279300.0],["2015-11-13",5.739,5.7482,5.666,5.6934,309800.0],["2015-11-16",5.6934,5.739,5.6843,5.739,379200.0],["2015-11-17",5.7299,5.7664,5.7117,5.7573,229000.0],["2015-11-18",5.739,5.7664,5.6934,5.7573,294500.0],["2015-11-19",5.7482,5.7573,5.7117,5.7573,269300.0],["2015-11-20",5.7299,5.739,5.6843,5.6934,267500.0],["2015-11-23",5.6752,5.7117,5.6569,5.6752,152300.0],["2015-11-24",5.666,5.7117,5.6387,5.6843,264400.0],["2015-11-25",5.5839,5.6022,5.5474,5.5657,412000.0],["2015-11-27",5.5292,5.5474,5.5018,5.5109,73100.0],["2015-11-30",5.4379,5.4379,5.3649,5.3923,328100.0],["2015-12-01",5.5474,5.5657,5.5201,5.5474,239100.0],["2015-12-02",5.5383,5.5657,5.4653,5.4836,291100.0],["2015-12-03",5.5018,5.5109,5.3832,5.4197,364700.0],["2015-12-04",5.4014,5.4744,5.3923,5.4653,192200.0],["2015-12-07",5.4471,5.4471,5.3923,5.4197,246500.0],["2015-12-08",5.3558,5.3558,5.3011,5.3193,206500.0],["2015-12-09",5.3285,5.3923,5.2828,5.292,273500.0],["2015-12-10",5.3285,5.3741,5.3193,5.3467,243300.0],["2015-12-11",5.2372,5.2463,5.1733,5.1916,443600.0],["2015-12-14",5.1916,5.2007,5.0912,5.1642,404900.0],["2015-12-15",5.1825,5.2372,5.1733,5.1916,416800.0],["2015-12-16",5.3649,5.4197,5.3193,5.4106,274800.0],["2015-12-17",5.4106,5.4106,5.2828,5.2828,243700.0],["2015-12-18",5.1825,5.1825,5.1368,5.1551,411500.0],["2015-12-21",5.1551,5.1916,5.073,5.1368,320300.0],["2015-12-22",5.1186,5.146,5.0639,5.1186,342200.0],["2015-12-23",5.1825,5.219,5.1733,5.1916,249100.0],["2015-12-24",5.0547,5.0912,5.0456,5.0821,250700.0],["2015-12-28",5.1095,5.146,5.0912,5.146,299100.0],["2015-12-29",5.1825,5.2007,5.146,5.1825,265800.0],["2015-12-30",5.1186,5.1368,5.073,5.0821,177300.0],["2015-12-31",5.0547,5.0912,5.0182,5.0639,214200.0],["2016-01-04",4.9726,5.0091,4.9087,5.0,2278900.0],["2016-01-05",5.073,5.0912,5.0365,5.0639,1161800.0],["2016-01-06",5.0091,5.0274,4.9817,4.9909,282000.0],["2016-01-07",4.9179,4.9452,4.8722,4.9087,487200.0],["2016-01-08",4.8996,4.8996,4.7263,4.7263,518800.0],["2016-01-11",4.7901,4.8266,4.7445,4.7901,480400.0],["2016-01-12",4.8175,4.8175,4.6989,4.7628,475200.0],["2016-01-13",4.8175,4.8449,4.6989,4.7354,557900.0],["2016-01-14",4.8084,4.854,4.7536,4.8266,810800.0],["2016-01-15",4.6533,4.6533,4.5529,4.6259,794400.0],["2016-01-19",4.7354,4.7354,4.635,4.6533,1336500.0],["2016-01-20",4.5438,4.5529,4.3978,4.489,826400.0],["2016-01-21",4.4252,4.5164,4.4069,4.4525,547800.0],["2016-01-22",4.6168,4.708,4.5985,4.6806,722600.0],["2016-01-25",4.6441,4.6715,4.6077,4.6168,850900.0],["2016-01-26",4.635,4.6898,4.5985,4.6715,569200.0],["2016-01-27",4.6806,4.7628,4.635,4.6715,280700.0],["2016-01-28",4.708,4.7263,4.6259,4.6806,338800.0],["2016-01-29",4.7719,4.9452,4.7719,4.9361,496100.0],["2016-02-01",4.9452,4.9909,4.9179,4.9635,722100.0],["2016-02-02",4.854,4.854,4.6715,4.7445,558600.0],["2016-02-03",4.5529,4.5712,4.4434,4.5347,775400.0],["2016-02-04",4.4982,4.5438,4.4708,4.5164,321500.0],["2016-02-05",4.4617,4.4799,4.3704,4.3704,250400.0],["2016-02-08",4.2336,4.2609,4.0967,4.1423,1131400.0],["2016-02-09",3.9416,4.0511,3.9416,4.0328,1975800.0],["2016-02-10",3.9598,3.9598,3.8047,3.8139,1499000.0],["2016-02-11",3.7591,3.7865,3.6952,3.7774,580600.0],["2016-02-12",3.6679,3.75,3.6131,3.75,1194000.0],["2016-02-16",3.9963,3.9963,3.9507,3.9781,1397300.0],["2016-02-17",4.0328,4.115,4.0237,4.0602,2721800.0],["2016-02-18",4.0693,4.0693,3.969,3.9781,853900.0],["2016-02-19",3.9598,3.9781,3.896,3.9325,1288100.0],["2016-02-22",3.9872,3.9872,3.9325,3.9598,1340400.0],["2016-02-23",3.896,3.9142,3.8686,3.8869,1245800.0],["2016-02-24",3.823,3.9051,3.7956,3.896,414800.0],["2016-02-25",3.9233,3.9781,3.9051,3.9507,431600.0],["2016-02-26",3.9507,3.9781,3.9233,3.9233,563800.0],["2016-02-29",3.8412,3.8686,3.823,3.8321,418700.0],["2016-03-01",3.9051,3.9872,3.9051,3.9781,718000.0],["2016-03-02",3.9872,4.0328,3.9872,4.0328,284900.0],["2016-03-03",4.1423,4.1788,4.1332,4.1514,274700.0],["2016-03-04",4.2883,4.3157,4.2336,4.2427,362700.0],["2016-03-07",4.2518,4.2792,4.2062,4.2336,547000.0],["2016-03-08",4.1879,4.1879,4.115,4.1332,750500.0],["2016-03-09",4.0785,4.0876,4.0146,4.0693,713300.0],["2016-03-10",4.1879,4.1971,4.042,4.0785,372200.0],["2016-03-11",4.2153,4.3066,4.2153,4.2883,514200.0],["2016-03-14",4.2792,4.3157,4.2609,4.2974,229800.0],["2016-03-15",4.2427,4.2427,4.1879,4.2244,430200.0],["2016-03-16",4.1241,4.1514,4.0876,4.1241,484400.0],["2016-03-17",4.0876,4.1971,4.0876,4.1879,554800.0],["2016-03-18",4.1332,4.1514,4.1058,4.1514,267400.0],["2016-03-21",4.1606,4.2062,4.1332,4.1606,452500.0],["2016-03-22",4.1879,4.2336,4.1606,4.2244,314100.0],["2016-03-23",4.1697,4.1697,4.1332,4.1514,649000.0],["2016-03-24",4.0602,4.0602,3.9872,4.0328,322900.0],["2016-03-28",4.1058,4.115,4.0693,4.1058,258200.0],["2016-03-29",4.0693,4.1332,4.042,4.1058,1612200.0],["2016-03-30",4.0967,4.1058,4.0511,4.0602,294600.0],["2016-03-31",4.0511,4.0785,4.042,4.0511,156000.0],["2016-04-01",3.896,3.9051,3.8504,3.896,443100.0],["2016-04-04",3.8139,3.823,3.6952,3.75,1948800.0],["2016-04-05",3.677,3.6861,3.6131,3.6587,1053200.0],["2016-04-06",3.6861,3.7317,3.677,3.7317,177200.0],["2016-04-07",3.677,3.6952,3.6131,3.6496,287900.0],["2016-04-08",3.7865,3.823,3.7774,3.7774,233700.0],["2016-04-11",3.8047,3.8047,3.75,3.75,281400.0],["2016-04-12",4.0328,4.1058,4.0237,4.0785,898000.0],["2016-04-13",4.115,4.1879,4.1058,4.1788,327100.0],["2016-04-14",4.1971,4.2701,4.1879,4.2336,551600.0],["2016-04-15",4.2153,4.2153,4.1697,4.1788,150300.0],["2016-04-18",4.1514,4.2336,4.1423,4.1879,301800.0],["2016-04-19",4.2701,4.3157,4.2427,4.2609,305000.0],["2016-04-20",4.2701,4.3431,4.2609,4.3066,227200.0],["2016-04-21",4.3248,4.3887,4.3248,4.3522,507300.0],["2016-04-22",4.489,4.562,4.489,4.5347,329900.0],["2016-04-25",4.5073,4.5073,4.4343,4.4343,366000.0],["2016-04-26",4.416,4.416,4.3522,4.3613,388400.0],["2016-04-27",4.3887,4.3978,4.3522,4.3796,244000.0],["2016-04-28",4.0511,4.0511,3.8595,3.8777,767300.0],["2016-04-29",3.8595,3.8869,3.7956,3.8412,442600.0],["2016-05-02",3.8869,3.9051,3.8412,3.8504,405200.0],["2016-05-03",3.8412,3.8412,3.7682,3.7865,403800.0],["2016-05-04",3.7865,3.8047,3.75,3.7591,255500.0],["2016-05-05",3.7774,3.8047,3.7591,3.7956,319300.0],["2016-05-06",3.75,3.75,3.7044,3.7409,196600.0],["2016-05-09",3.7591,3.7682,3.7044,3.7226,315900.0],["2016-05-10",3.8412,3.8686,3.8139,3.8504,987800.0],["2016-05-11",3.7865,3.7865,3.7409,3.7591,496900.0],["2016-05-12",3.823,3.823,3.7682,3.7956,302300.0],["2016-05-13",3.7135,3.7226,3.6405,3.6496,541900.0],["2016-05-16",3.7682,3.7774,3.7409,3.75,374300.0],["2016-05-17",3.8412,3.8686,3.8139,3.823,1234800.0],["2016-05-18",3.8139,3.8504,3.7956,3.823,380000.0],["2016-05-19",3.7956,3.8139,3.7591,3.7865,363200.0],["2016-05-20",3.7865,3.8321,3.7774,3.7956,196400.0],["2016-05-23",3.8595,3.8869,3.8504,3.8686,286000.0],["2016-05-24",3.8869,3.9598,3.8869,3.9598,713500.0],["2016-05-25",3.969,3.969,3.9142,3.9325,2192300.0],["2016-05-26",3.9142,3.9142,3.8686,3.9051,760500.0],["2016-05-27",3.896,3.9142,3.8777,3.896,136100.0],["2016-05-31",3.9051,3.9233,3.8504,3.8777,149500.0],["2016-06-01",3.8504,3.8504,3.8139,3.8504,185500.0],["2016-06-02",3.75,3.7682,3.7226,3.75,282000.0],["2016-06-03",3.75,3.7591,3.7317,3.75,304700.0],["2016-06-06",3.7317,3.7591,3.7226,3.7226,407700.0],["2016-06-07",3.7409,3.75,3.7044,3.7135,481500.0],["2016-06-08",3.7591,3.7682,3.7317,3.7591,330700.0],["2016-06-09",3.6861,3.6861,3.6587,3.677,413900.0],["2016-06-10",3.6223,3.6223,3.5584,3.5858,347800.0],["2016-06-13",3.5401,3.5401,3.4763,3.4763,524200.0],["2016-06-14",3.4215,3.4398,3.3942,3.4124,868000.0],["2016-06-15",3.4671,3.4945,3.4489,3.458,489400.0],["2016-06-16",3.4215,3.458,3.3668,3.4489,745700.0],["2016-06-17",3.4398,3.4854,3.4215,3.4763,297700.0],["2016-06-20",3.5766,3.6223,3.5584,3.5766,396500.0],["2016-06-21",3.6314,3.6587,3.5949,3.6223,284100.0],["2016-06-22",3.6314,3.6587,3.604,3.604,250500.0],["2016-06-23",3.7317,3.7682,3.7226,3.7591,303400.0],["2016-06-24",3.4306,3.4945,3.3759,3.4306,742600.0],["2016-06-27",3.1843,3.1843,3.0748,3.1204,1312700.0],["2016-06-28",3.166,3.166,3.0383,3.1387,8660400.0],["2016-06-29",3.1387,3.2482,3.1387,3.2299,6946100.0],["2016-06-30",3.1934,3.2573,3.1752,3.2025,733100.0],["2016-07-01",3.2755,3.3212,3.2755,3.2847,950600.0],["2016-07-05",3.2482,3.2573,3.1934,3.2025,764500.0],["2016-07-06",3.1204,3.1478,3.0839,3.1387,990400.0],["2016-07-07",3.1752,3.1752,3.1204,3.1387,745000.0],["2016-07-08",3.1569,3.2025,3.1296,3.1843,1057900.0],["2016-07-11",3.3394,3.385,3.3303,3.385,549100.0],["2016-07-12",3.4398,3.4671,3.4306,3.4671,847000.0],["2016-07-13",3.4671,3.4763,3.4398,3.4671,698900.0],["2016-07-14",3.4671,3.5128,3.4489,3.4854,683000.0],["2016-07-15",3.604,3.677,3.604,3.6131,780300.0],["2016-07-18",3.6223,3.6679,3.604,3.6679,597800.0],["2016-07-19",3.6314,3.6587,3.6314,3.6405,462500.0],["2016-07-20",3.6223,3.6223,3.5858,3.604,263900.0],["2016-07-21",3.6861,3.7226,3.6679,3.6679,432900.0],["2016-07-22",3.6405,3.677,3.6405,3.6496,287300.0],["2016-07-25",3.6587,3.6587,3.6131,3.6405,274700.0],["2016-07-26",3.604,3.6223,3.5766,3.6223,321500.0],["2016-07-27",3.6587,3.6587,3.6314,3.6496,293300.0],["2016-07-28",3.7044,4.0693,3.7044,3.9781,1141200.0],["2016-07-29",4.0785,4.1241,4.0602,4.0785,761900.0],["2016-08-01",3.9142,3.9507,3.8777,3.9142,522400.0],["2016-08-02",3.8686,3.8777,3.8047,3.8139,717300.0],["2016-08-03",3.6861,3.7317,3.6587,3.7226,577800.0],["2016-08-04",3.9598,3.969,3.896,3.9233,456100.0],["2016-08-05",4.0602,4.0785,4.0237,4.0602,346900.0],["2016-08-08",4.1514,4.1788,4.1241,4.1514,324400.0],["2016-08-09",4.1788,4.2244,4.1788,4.1971,266200.0],["2016-08-10",4.1332,4.1423,4.0876,4.0967,165200.0],["2016-08-11",4.1241,4.1423,4.1058,4.1241,177800.0],["2016-08-12",4.1332,4.1332,4.0967,4.1241,163000.0],["2016-08-15",4.0967,4.1514,4.0967,4.1423,252700.0],["2016-08-16",4.0876,4.1058,4.0511,4.0967,220500.0],["2016-08-17",4.1514,4.1606,4.1241,4.1514,123900.0],["2016-08-18",4.0785,4.1241,4.0785,4.1058,152000.0],["2016-08-19",4.1058,4.1332,4.1058,4.1332,91800.0],["2016-08-22",4.1058,4.1332,4.0876,4.1332,119500.0],["2016-08-23",4.0876,4.1241,4.0785,4.0967,136000.0],["2016-08-24",4.1332,4.1332,4.0967,4.115,65100.0],["2016-08-25",4.115,4.1423,4.115,4.1423,97100.0],["2016-08-26",4.1241,4.1332,4.0602,4.0967,175100.0],["2016-08-29",4.1241,4.1879,4.1241,4.1423,270900.0],["2016-08-30",4.1879,4.1971,4.1332,4.1971,303900.0],["2016-08-31",4.2518,4.2701,4.2062,4.2701,205400.0],["2016-09-01",4.4069,4.4069,4.2792,4.3066,255800.0],["2016-09-02",4.3613,4.3796,4.3522,4.3613,168700.0],["2016-09-06",4.2518,4.2609,4.2153,4.2336,119800.0],["2016-09-07",4.2336,4.2701,4.2244,4.2609,113500.0],["2016-09-08",4.2609,4.2974,4.2518,4.2792,155300.0],["2016-09-09",4.2883,4.2883,4.2427,4.2609,245600.0],["2016-09-12",4.2609,4.3248,4.2518,4.3157,196500.0],["2016-09-13",4.2153,4.2336,4.1423,4.1606,143500.0],["2016-09-14",4.1241,4.1606,4.1058,4.1058,80300.0],["2016-09-15",4.0693,4.1514,4.0693,4.1332,101200.0],["2016-09-16",4.0785,4.0876,4.042,4.0693,98200.0],["2016-09-19",4.0967,4.115,4.0602,4.0693,90200.0],["2016-09-20",4.1332,4.1332,4.0602,4.0785,94400.0],["2016-09-21",4.2336,4.2974,4.2244,4.2792,249000.0],["2016-09-22",4.3522,4.3613,4.3248,4.3613,116000.0],["2016-09-23",4.1879,4.1879,4.1514,4.1879,207200.0],["2016-09-26",4.1058,4.1332,4.0785,4.1332,202200.0],["2016-09-27",4.0876,4.0967,4.0511,4.0876,113400.0],["2016-09-28",3.9781,4.042,3.9507,3.9963,82900.0],["2016-09-29",4.0146,4.0693,3.9781,3.9872,405000.0],["2016-09-30",3.9781,4.0693,3.9781,4.0602,242300.0],["2016-10-03",4.0511,4.1332,4.0511,4.1332,144300.0],["2016-10-04",4.115,4.1332,4.0693,4.0876,104300.0],["2016-10-05",4.115,4.1606,4.0967,4.1606,143400.0],["2016-10-06",4.1423,4.1606,4.1241,4.1606,1061500.0],["2016-10-07",4.1058,4.115,4.0511,4.115,603200.0],["2016-10-10",4.1241,4.1514,4.1058,4.1332,196200.0],["2016-10-11",4.0785,4.0785,3.9963,4.0328,242200.0],["2016-10-12",4.0055,4.0602,4.0055,4.0511,187500.0],["2016-10-13",3.9781,3.9781,3.9142,3.9416,275600.0],["2016-10-14",4.0055,4.0237,3.969,3.9963,136700.0],["2016-10-17",3.9963,4.0146,3.9872,3.9872,112700.0],["2016-10-18",4.0511,4.0876,4.0511,4.0876,141400.0],["2016-10-19",4.1606,4.1971,4.1606,4.1697,94200.0],["2016-10-20",4.2792,4.2974,4.2609,4.2792,137700.0],["2016-10-21",4.2244,4.2427,4.2062,4.2336,198600.0],["2016-10-24",4.2427,4.2518,4.2153,4.2427,76100.0],["2016-10-25",4.2609,4.2792,4.2609,4.2701,90700.0],["2016-10-26",4.2518,4.2792,4.2336,4.2701,104100.0],["2016-10-27",4.489,4.5347,4.4525,4.4799,239900.0],["2016-10-28",4.5255,4.5347,4.4799,4.4982,126400.0],["2016-10-31",4.5255,4.5438,4.4982,4.5438,132800.0],["2016-11-01",4.4982,4.5347,4.489,4.5164,363800.0],["2016-11-02",4.4799,4.5164,4.4617,4.489,163100.0],["2016-11-03",4.5164,4.5164,4.4525,4.4525,99600.0],["2016-11-04",4.4252,4.4434,4.4069,4.4252,100600.0],["2016-11-07",4.4617,4.489,4.4434,4.489,114700.0],["2016-11-08",4.4525,4.5073,4.4252,4.4708,131500.0],["2016-11-09",4.4343,4.4982,4.416,4.4708,168500.0],["2016-11-10",4.6077,4.6715,4.5712,4.6715,355400.0],["2016-11-11",4.7719,4.8175,4.7536,4.8175,142100.0],["2016-11-14",4.9361,5.0091,4.927,5.0,200000.0],["2016-11-15",4.9726,5.0091,4.9452,5.0091,257400.0],["2016-11-16",4.9361,4.9361,4.8905,4.8996,115800.0],["2016-11-17",4.927,4.9817,4.9087,4.9817,93800.0],["2016-11-18",4.8996,4.8996,4.8722,4.8996,105600.0],["2016-11-21",4.9087,4.9361,4.8996,4.9361,87700.0],["2016-11-22",4.9179,4.927,4.8814,4.9179,136800.0],["2016-11-23",4.9361,5.0091,4.8996,5.0,194600.0],["2016-11-25",4.8996,4.9087,4.8722,4.8905,144300.0],["2016-11-28",4.9452,4.9635,4.8996,4.9087,142000.0],["2016-11-29",4.8814,4.9087,4.854,4.8722,161100.0],["2016-11-30",4.9726,5.0091,4.9726,4.9909,208900.0],["2016-12-01",5.1551,5.2007,5.1368,5.1642,132600.0],["2016-12-02",5.3741,5.4106,5.3649,5.3832,673600.0],["2016-12-05",5.4744,5.4836,5.3923,5.4744,282000.0],["2016-12-06",5.5566,5.6113,5.5474,5.6022,153000.0],["2016-12-07",5.6569,5.7025,5.6295,5.6934,108200.0],["2016-12-08",5.8668,5.9306,5.8576,5.9124,240400.0],["2016-12-09",6.1314,6.177,6.0949,6.1405,297800.0],["2016-12-12",6.0036,6.0036,5.8394,5.8576,236200.0],["2016-12-13",5.8668,5.9033,5.8212,5.885,197000.0],["2016-12-14",5.9306,5.9945,5.8759,5.9306,260700.0],["2016-12-15",5.8303,5.8759,5.8029,5.8576,244000.0],["2016-12-16",5.7847,5.7847,5.6934,5.7117,180600.0],["2016-12-19",5.7025,5.7025,5.6569,5.6752,120700.0],["2016-12-20",5.6295,5.6752,5.6022,5.6569,227900.0],["2016-12-21",5.5657,5.5839,5.5383,5.5748,163400.0],["2016-12-22",5.5474,5.5474,5.5109,5.5292,139500.0],["2016-12-23",5.5474,5.5657,5.5292,5.5474,51700.0],["2016-12-27",5.4836,5.5018,5.4653,5.4927,131800.0],["2016-12-28",5.4562,5.4653,5.4014,5.4197,128400.0],["2016-12-29",5.3558,5.3832,5.3193,5.3558,140300.0],["2016-12-30",5.3376,5.3832,5.3376,5.3832,211700.0],["2017-01-03",5.4379,5.4744,5.3376,5.4197,494900.0],["2017-01-04",5.4927,5.5474,5.4836,5.5383,180200.0],["2017-01-05",5.5018,5.5566,5.4744,5.5474,185600.0],["2017-01-06",5.5109,5.5292,5.4836,5.5109,152500.0],["2017-01-09",5.5018,5.5018,5.4471,5.4471,108200.0],["2017-01-10",5.4197,5.4562,5.4106,5.4288,84600.0],["2017-01-11",5.4562,5.5201,5.4562,5.5018,101100.0],["2017-01-12",5.5109,5.5201,5.4562,5.5109,90900.0],["2017-01-13",5.5566,5.5839,5.5474,5.5566,67900.0],["2017-01-17",5.4836,5.5201,5.4197,5.4379,170100.0],["2017-01-18",5.4836,5.5292,5.4744,5.5201,95500.0],["2017-01-19",5.5383,5.5474,5.4927,5.5201,97200.0],["2017-01-20",5.5474,5.5657,5.5201,5.5474,52800.0],["2017-01-23",5.5474,5.5657,5.5201,5.5657,41800.0],["2017-01-24",5.5474,5.6022,5.5109,5.6022,148400.0],["2017-01-25",5.6113,5.6843,5.5931,5.6752,155400.0],["2017-01-26",5.8759,5.885,5.8303,5.8668,119700.0],["2017-01-27",5.7755,5.7755,5.6934,5.6934,66200.0],["2017-01-30",5.6843,5.6843,5.5931,5.6569,253600.0],["2017-01-31",5.666,5.7025,5.6022,5.6387,137200.0],["2017-02-01",5.8394,5.8394,5.7847,5.7938,606500.0],["2017-02-02",5.8759,5.9398,5.812,5.9398,621700.0],["2017-02-03",5.9671,6.031,5.9489,6.0219,238000.0],["2017-02-06",5.9763,6.031,5.958,6.0219,155600.0],["2017-02-07",6.031,6.0401,5.9854,6.0219,78600.0],["2017-02-08",6.031,6.0493,6.0036,6.0493,85900.0],["2017-02-09",6.0493,6.104,6.0219,6.0949,122000.0],["2017-02-10",6.0949,6.1131,6.0766,6.1131,73400.0],["2017-02-13",6.104,6.2044,6.0766,6.1679,1216400.0],["2017-02-14",6.0219,6.104,6.0219,6.0858,1859900.0],["2017-02-15",6.0766,6.1222,6.0675,6.1131,155000.0],["2017-02-16",6.0857,6.1405,6.0857,6.1131,111700.0],["2017-02-17",5.9854,6.0584,5.9854,6.0493,112600.0],["2017-02-21",6.0949,6.1314,6.0584,6.1222,286500.0],["2017-02-22",6.031,6.0675,6.0219,6.0675,124300.0],["2017-02-23",5.9398,5.9854,5.9398,5.9671,144400.0],["2017-02-24",5.9306,5.9398,5.8941,5.9306,67700.0],["2017-02-27",5.885,5.9033,5.8576,5.9033,56700.0],["2017-02-28",5.9033,5.9398,5.9033,5.9215,77500.0],["2017-03-01",6.031,6.0766,6.0128,6.0584,573600.0],["2017-03-02",6.0493,6.0493,5.9671,5.9854,111600.0],["2017-03-03",5.9945,6.0401,5.9945,6.0036,114600.0],["2017-03-06",5.9854,5.9854,5.9306,5.9398,105100.0],["2017-03-07",5.9033,5.9489,5.9033,5.9398,72300.0],["2017-03-08",5.8759,5.9215,5.8485,5.8576,115000.0],["2017-03-09",5.885,5.9124,5.8759,5.9124,69000.0],["2017-03-10",6.104,6.104,6.031,6.0584,109600.0],["2017-03-13",6.031,6.0675,6.0219,6.0584,83700.0],["2017-03-14",6.0128,6.0128,5.958,5.9854,94100.0],["2017-03-15",6.0036,6.0493,5.9945,6.0493,85900.0],["2017-03-16",6.0858,6.1131,6.031,6.0675,142900.0],["2017-03-17",6.1131,6.1222,6.0584,6.104,240700.0],["2017-03-20",6.0858,6.1222,6.0584,6.0584,88600.0],["2017-03-21",6.0675,6.0766,5.9033,5.9124,137300.0],["2017-03-22",5.8485,5.885,5.7755,5.8576,157700.0],["2017-03-23",5.8303,5.8759,5.812,5.8303,119000.0],["2017-03-24",5.8759,5.9398,5.8759,5.9215,118300.0],["2017-03-27",5.7847,5.8303,5.7482,5.8212,139600.0],["2017-03-28",5.8303,5.9489,5.812,5.9489,116600.0],["2017-03-29",5.8303,5.8576,5.812,5.8303,164000.0],["2017-03-30",5.7755,5.8029,5.7755,5.7938,236100.0],["2017-03-31",5.7117,5.739,5.7117,5.7208,129900.0],["2017-04-03",5.7025,5.7025,5.6387,5.6934,100000.0],["2017-04-04",5.5839,5.5931,5.5657,5.5748,238700.0],["2017-04-05",5.5748,5.5748,5.4927,5.5018,145400.0],["2017-04-06",5.4014,5.4014,5.3467,5.3923,383900.0],["2017-04-07",5.5018,5.5018,5.4379,5.4653,197400.0],["2017-04-10",5.4288,5.4836,5.4288,5.4653,73300.0],["2017-04-11",5.4744,5.5018,5.4379,5.4836,146200.0],["2017-04-12",5.4562,5.4562,5.4014,5.4379,92900.0],["2017-04-13",5.3832,5.4014,5.3376,5.3467,156900.0],["2017-04-17",5.4653,5.4836,5.4562,5.4653,198500.0],["2017-04-18",5.4744,5.4836,5.4014,5.4744,196000.0],["2017-04-19",5.5109,5.5201,5.4653,5.4927,158600.0],["2017-04-20",5.5383,5.5748,5.5383,5.5566,175700.0],["2017-04-21",5.5931,5.6387,5.5931,5.6022,142800.0],["2017-04-24",5.5931,5.6204,5.5566,5.5931,165500.0],["2017-04-25",5.7025,5.7482,5.6843,5.7208,147000.0],["2017-04-26",5.7208,5.7482,5.7025,5.7117,96000.0],["2017-04-27",5.8668,5.9489,5.8303,5.9033,340300.0],["2017-04-28",5.5109,5.5292,5.4836,5.5109,273100.0],["2017-05-01",5.5292,5.5383,5.4836,5.5109,197500.0],["2017-05-02",5.5657,5.6204,5.5657,5.6113,598600.0],["2017-05-03",5.5931,5.6295,5.5383,5.6113,218300.0],["2017-05-04",5.6022,5.6295,5.6022,5.6295,103600.0],["2017-05-05",5.6478,5.6478,5.5931,5.6295,207600.0],["2017-05-08",5.6934,5.7299,5.6752,5.7117,143900.0],["2017-05-09",5.6752,5.6843,5.6387,5.6478,134300.0],["2017-05-10",5.6295,5.666,5.5839,5.6387,419900.0],["2017-05-11",5.6295,5.6295,5.5839,5.6022,294900.0],["2017-05-12",5.6295,5.6295,5.6113,5.6204,133200.0],["2017-05-15",5.666,5.7117,5.666,5.7025,188800.0],["2017-05-16",5.6843,5.6934,5.6204,5.6569,158800.0],["2017-05-17",5.5383,5.5383,5.4562,5.4836,319700.0],["2017-05-18",5.3923,5.4653,5.3649,5.4379,282900.0],["2017-05-19",5.5474,5.5657,5.5292,5.5474,221200.0],["2017-05-22",5.5657,5.6022,5.5474,5.6022,92500.0],["2017-05-23",5.5292,5.5474,5.5018,5.5201,124000.0],["2017-05-24",5.5292,5.5292,5.4927,5.5292,117400.0],["2017-05-25",5.4927,5.5018,5.4562,5.4927,210000.0],["2017-05-26",5.4744,5.5383,5.4744,5.5383,131500.0],["2017-05-30",5.5292,5.5474,5.4836,5.5109,295100.0],["2017-05-31",5.4927,5.4927,5.3923,5.4653,285200.0],["2017-06-01",5.4927,5.5109,5.4744,5.5018,181500.0],["2017-06-02",5.7208,5.7847,5.6934,5.7755,155700.0],["2017-06-05",5.6752,5.7117,5.6387,5.666,228000.0],["2017-06-06",5.6204,5.6843,5.5931,5.6478,539100.0],["2017-06-07",5.6934,5.7664,5.6934,5.7482,197800.0],["2017-06-08",5.6934,5.7208,5.6934,5.7025,199800.0],["2017-06-09",5.6843,5.7025,5.6295,5.6569,204400.0],["2017-06-12",5.666,5.7117,5.6569,5.7025,171100.0],["2017-06-13",5.6843,5.7117,5.6752,5.7117,249500.0],["2017-06-14",5.6752,5.6843,5.6204,5.6752,152400.0],["2017-06-15",5.5109,5.5292,5.4836,5.5201,169300.0],["2017-06-16",5.6295,5.666,5.5566,5.666,164100.0],["2017-06-19",5.6387,5.6569,5.6204,5.6478,180900.0],["2017-06-20",5.6478,5.6569,5.6022,5.6295,131800.0],["2017-06-21",5.5748,5.5931,5.5474,5.5748,88200.0],["2017-06-22",5.5474,5.5931,5.5383,5.5748,108000.0],["2017-06-23",5.5931,5.6113,5.5657,5.6022,118600.0],["2017-06-26",5.5201,5.5474,5.4927,5.5018,242400.0],["2017-06-27",5.5474,5.5566,5.4653,5.4653,721900.0],["2017-06-28",5.4836,5.5657,5.4836,5.5566,198500.0],["2017-06-29",5.5839,5.6113,5.4927,5.5292,207400.0],["2017-06-30",5.5109,5.5383,5.5018,5.5109,195300.0],["2017-07-03",5.5201,5.5292,5.5109,5.5201,114400.0],["2017-07-05",5.4379,5.4562,5.4197,5.4379,285000.0],["2017-07-06",5.3923,5.4014,5.3376,5.3467,202900.0],["2017-07-07",5.3285,5.3285,5.2828,5.3011,218200.0],["2017-07-10",5.3285,5.3376,5.3102,5.3193,132200.0],["2017-07-11",5.3558,5.3832,5.3376,5.3649,203500.0],["2017-07-12",5.4106,5.4379,5.3923,5.4014,179300.0],["2017-07-13",5.3832,5.4288,5.3741,5.4106,165900.0],["2017-07-14",5.4014,5.4106,5.3558,5.3832,119800.0],["2017-07-17",5.3832,5.4106,5.3467,5.3832,138200.0],["2017-07-18",5.4106,5.4197,5.3923,5.4106,116900.0],["2017-07-19",5.3741,5.3923,5.3649,5.3832,142800.0],["2017-07-20",5.4379,5.4836,5.4379,5.4379,114200.0],["2017-07-21",5.4379,5.4379,5.4014,5.4106,153500.0],["2017-07-24",5.3832,5.4014,5.3649,5.3832,132800.0],["2017-07-25",5.3923,5.4197,5.3923,5.4106,192100.0],["2017-07-26",5.4379,5.4653,5.4288,5.4379,109100.0],["2017-07-27",5.4379,5.4471,5.4014,5.4379,108500.0],["2017-07-28",5.4379,5.4471,5.3923,5.4197,195200.0],["2017-07-31",5.4379,5.4562,5.4106,5.4471,236200.0],["2017-08-01",5.4836,5.4927,5.4653,5.4653,117800.0],["2017-08-02",5.4014,5.4197,5.3558,5.3832,168000.0],["2017-08-03",5.3923,5.3923,5.3649,5.3741,73200.0],["2017-08-04",5.4014,5.4197,5.3832,5.3832,96700.0],["2017-08-07",5.3923,5.4106,5.3923,5.4014,55700.0],["2017-08-08",5.4014,5.4288,5.3832,5.4014,73000.0],["2017-08-09",5.3832,5.3923,5.3376,5.3741,186300.0],["2017-08-10",5.3376,5.3376,5.1825,5.1916,236500.0],["2017-08-11",5.1825,5.2372,5.1825,5.2281,285400.0],["2017-08-14",5.2646,5.3011,5.2646,5.292,220800.0],["2017-08-15",5.3193,5.3193,5.2646,5.3011,170600.0],["2017-08-16",5.3011,5.3193,5.3011,5.3102,84000.0],["2017-08-17",5.3011,5.3011,5.2372,5.2646,185900.0],["2017-08-18",5.2098,5.2646,5.1733,5.2555,173800.0],["2017-08-21",5.1551,5.1733,5.1368,5.1642,255100.0],["2017-08-22",5.2007,5.2463,5.1733,5.219,118900.0],["2017-08-23",5.1916,5.219,5.1825,5.1825,96500.0],["2017-08-24",5.1004,5.1004,5.0639,5.0821,127400.0],["2017-08-25",5.1004,5.1095,5.0821,5.0912,167000.0],["2017-08-28",5.0912,5.0912,5.0274,5.0547,200400.0],["2017-08-29",5.0091,5.0912,5.0,5.0821,332800.0],["2017-08-30",5.0182,5.073,5.0182,5.0547,3014400.0],["2017-08-31",5.073,5.1004,5.0547,5.073,182800.0],["2017-09-01",5.0912,5.0912,5.0547,5.0639,133100.0],["2017-09-05",4.9544,4.9726,4.9179,4.9452,269700.0],["2017-09-06",4.8996,4.9087,4.8722,4.8996,217800.0],["2017-09-07",4.8814,4.8905,4.8175,4.8266,273300.0],["2017-09-08",4.8631,4.8631,4.8175,4.8449,273600.0],["2017-09-11",4.8996,4.9452,4.8905,4.9361,348500.0],["2017-09-12",4.9544,5.0091,4.9452,4.9817,151500.0],["2017-09-13",5.0182,5.0547,5.0182,5.0365,161600.0],["2017-09-14",4.9909,4.9909,4.9635,4.9909,126600.0],["2017-09-15",5.0639,5.0821,5.0456,5.073,126800.0],["2017-09-18",5.1004,5.1004,5.073,5.0821,153900.0],["2017-09-19",5.1095,5.1277,5.1004,5.1186,125800.0],["2017-09-20",5.2007,5.2372,5.1733,5.219,233900.0],["2017-09-21",5.1277,5.1368,5.0821,5.0912,159700.0],["2017-09-22",5.0912,5.1186,5.0912,5.1186,80300.0],["2017-09-25",5.1186,5.1368,5.0912,5.1095,203200.0],["2017-09-26",5.1368,5.1642,5.1095,5.1551,121100.0],["2017-09-27",5.1733,5.1733,5.1186,5.1368,205700.0],["2017-09-28",5.0547,5.0639,5.0182,5.0639,271700.0],["2017-09-29",5.0821,5.0912,5.0365,5.0821,200900.0],["2017-10-02",5.0912,5.1095,5.0639,5.1004,117500.0],["2017-10-03",5.1004,5.1186,5.073,5.1186,143900.0],["2017-10-04",5.1095,5.1277,5.0912,5.1004,86700.0],["2017-10-05",5.1004,5.1368,5.0547,5.1095,298400.0],["2017-10-06",5.1368,5.1825,5.1368,5.146,193800.0],["2017-10-09",5.1642,5.1916,5.1551,5.1733,67300.0],["2017-10-10",5.1368,5.1368,5.1095,5.1368,97200.0],["2017-10-11",5.1368,5.2463,5.1368,5.219,1569100.0],["2017-10-12",5.2281,5.2646,5.219,5.2555,1658700.0],["2017-10-13",5.292,5.3376,5.2646,5.2646,421600.0],["2017-10-16",5.3741,5.4014,5.3558,5.3923,537900.0],["2017-10-17",5.3376,5.3376,5.2828,5.2828,112500.0],["2017-10-18",5.292,5.3102,5.2828,5.292,99600.0],["2017-10-19",5.2463,5.2737,5.2281,5.2646,162800.0],["2017-10-20",5.2555,5.292,5.2555,5.2828,115900.0],["2017-10-23",5.292,5.3102,5.2646,5.2737,132000.0],["2017-10-24",5.2555,5.2828,5.2555,5.2555,118500.0],["2017-10-25",5.2372,5.2646,5.1733,5.2372,387700.0],["2017-10-26",5.3923,5.4379,5.3923,5.4379,5513900.0],["2017-10-27",5.4014,5.4106,5.3467,5.3741,213300.0],["2017-10-30",5.3558,5.3649,5.2555,5.2555,226600.0],["2017-10-31",5.2372,5.2372,5.1277,5.146,944800.0],["2017-11-01",5.2372,5.2555,5.2281,5.2555,466600.0],["2017-11-02",5.1916,5.219,5.1642,5.2098,189200.0],["2017-11-03",5.2098,5.2098,5.1825,5.2098,201900.0],["2017-11-06",5.2007,5.2007,5.1277,5.1825,209000.0],["2017-11-07",5.3011,5.3558,5.3011,5.3285,467700.0],["2017-11-08",5.4106,5.4471,5.3923,5.4471,480600.0],["2017-11-09",5.3741,5.4014,5.3011,5.4014,259600.0],["2017-11-10",5.3285,5.3285,5.2828,5.3102,270400.0],["2017-11-13",5.1733,5.2281,5.1733,5.2098,186200.0],["2017-11-14",5.2098,5.2372,5.1733,5.2098,172100.0],["2017-11-15",5.1004,5.1733,5.0912,5.146,157800.0],["2017-11-16",5.2007,5.219,5.1825,5.2098,267400.0],["2017-11-17",5.2007,5.2007,5.146,5.1642,147700.0],["2017-11-20",5.1642,5.1733,5.146,5.1642,138000.0],["2017-11-21",5.1916,5.2098,5.1916,5.2007,101200.0],["2017-11-22",5.2007,5.2281,5.1825,5.2098,225900.0],["2017-11-24",5.2555,5.2737,5.2555,5.2555,57700.0],["2017-11-27",5.2463,5.2646,5.2463,5.2463,100600.0],["2017-11-28",5.2646,5.3102,5.2463,5.3102,171500.0],["2017-11-29",5.3193,5.3376,5.2828,5.3193,183700.0],["2017-11-30",5.4653,5.4744,5.3832,5.4562,470400.0],["2017-12-01",5.3558,5.3832,5.2555,5.3376,259400.0],["2017-12-04",5.3741,5.3923,5.3376,5.3558,195100.0],["2017-12-05",5.4288,5.4562,5.4014,5.4197,154000.0],["2017-12-06",5.3649,5.3649,5.3285,5.3467,147300.0],["2017-12-07",5.3376,5.3467,5.3193,5.3467,117900.0],["2017-12-08",5.3376,5.3376,5.3011,5.3285,114600.0],["2017-12-11",5.3011,5.3285,5.3011,5.3102,182700.0],["2017-12-12",5.3558,5.4014,5.3558,5.3923,98000.0],["2017-12-13",5.3923,5.4106,5.3832,5.3923,115700.0],["2017-12-14",5.3832,5.3832,5.3467,5.3558,85600.0],["2017-12-15",5.3558,5.3832,5.3467,5.3649,171500.0],["2017-12-18",5.4197,5.4379,5.4106,5.4288,180800.0],["2017-12-19",5.4106,5.4471,5.4014,5.4014,116300.0],["2017-12-20",5.4288,5.4379,5.3741,5.3923,126200.0],["2017-12-21",5.3923,5.4379,5.3923,5.4106,115300.0],["2017-12-22",5.3923,5.4562,5.3832,5.4014,146700.0],["2017-12-26",5.3102,5.3285,5.3011,5.3193,68700.0],["2017-12-27",5.3376,5.3923,5.3376,5.3649,86800.0],["2017-12-28",5.3376,5.3376,5.292,5.3102,127200.0],["2017-12-29",5.3649,5.3741,5.3102,5.3102,170300.0],["2018-01-02",5.3467,5.4014,5.3467,5.3832,128600.0],["2018-01-03",5.3923,5.4744,5.3923,5.4653,166400.0],["2018-01-04",5.5201,5.5931,5.5201,5.5931,354800.0],["2018-01-05",5.7938,5.8029,5.7208,5.7755,439900.0],["2018-01-08",5.7755,5.812,5.7482,5.8029,222700.0],["2018-01-09",5.7938,5.8212,5.7755,5.812,209000.0],["2018-01-10",5.8303,5.9124,5.8303,5.885,182300.0],["2018-01-11",5.9124,5.9945,5.9124,5.9854,237100.0],["2018-01-12",5.9671,6.0128,5.958,6.0128,157800.0],["2018-01-16",6.031,6.0766,5.9854,6.0128,161800.0],["2018-01-17",6.0036,6.1131,6.0036,6.0949,146500.0],["2018-01-18",6.0036,6.031,5.9763,6.0036,154900.0],["2018-01-19",6.1587,6.2317,6.1131,6.2317,439700.0],["2018-01-22",6.2226,6.2226,6.1222,6.1314,349600.0],["2018-01-23",6.1314,6.1861,6.1314,6.1587,143000.0],["2018-01-24",6.1861,6.2135,6.1405,6.177,148600.0],["2018-01-25",6.1496,6.1496,6.0584,6.0675,133500.0],["2018-01-26",6.0949,6.1131,6.0766,6.1131,105600.0],["2018-01-29",6.0128,6.031,5.9763,5.9763,290300.0],["2018-01-30",5.9306,5.9854,5.9033,5.9398,1145400.0],["2018-01-31",5.9854,6.031,5.9124,5.9854,547500.0],["2018-02-01",5.9763,6.0401,5.9763,6.0128,411300.0],["2018-02-02",5.8485,5.8668,5.7573,5.7664,250800.0],["2018-02-05",5.6934,5.7755,5.4471,5.5474,828900.0],["2018-02-06",5.6113,5.7025,5.5566,5.7025,705500.0],["2018-02-07",5.5931,5.6478,5.5474,5.5474,327800.0],["2018-02-08",5.5201,5.5292,5.3102,5.3193,485000.0],["2018-02-09",5.4927,5.5109,5.2555,5.4379,570400.0],["2018-02-12",5.4927,5.5566,5.4562,5.5383,328300.0],["2018-02-13",5.4106,5.5201,5.4106,5.5109,254200.0],["2018-02-14",5.4471,5.6295,5.4471,5.6204,309700.0],["2018-02-15",5.6843,5.6843,5.5748,5.6204,239500.0],["2018-02-16",5.666,5.7117,5.6387,5.7025,335800.0],["2018-02-20",5.6843,5.6934,5.6204,5.6387,230000.0],["2018-02-21",5.5748,5.5839,5.4927,5.5109,255700.0],["2018-02-22",5.5474,5.5566,5.4927,5.5109,160200.0],["2018-02-23",5.5839,5.6478,5.5839,5.6295,145800.0],["2018-02-26",5.7208,5.7573,5.6752,5.7299,436000.0],["2018-02-27",5.7117,5.7299,5.6387,5.6478,223600.0],["2018-02-28",5.6569,5.6569,5.5566,5.5657,157000.0],["2018-03-01",5.5383,5.5748,5.4106,5.4471,318400.0],["2018-03-02",5.4106,5.5201,5.3832,5.5201,299700.0],["2018-03-05",5.4744,5.5839,5.4379,5.5657,739700.0],["2018-03-06",5.5474,5.5474,5.4836,5.5018,436500.0],["2018-03-07",5.4836,5.5474,5.4653,5.5109,177100.0],["2018-03-08",5.5292,5.5383,5.4836,5.5383,141100.0],["2018-03-09",5.5018,5.5383,5.4653,5.5109,209600.0],["2018-03-12",5.5201,5.5748,5.5201,5.5657,291000.0],["2018-03-13",5.5566,5.5566,5.4562,5.4836,289500.0],["2018-03-14",5.5292,5.5383,5.4744,5.4927,116400.0],["2018-03-15",5.5018,5.5109,5.4471,5.4836,85300.0],["2018-03-16",5.4562,5.4836,5.4379,5.4653,105500.0],["2018-03-19",5.4379,5.4379,5.3467,5.3923,230400.0],["2018-03-20",5.4288,5.4653,5.4197,5.4288,120700.0],["2018-03-21",5.4106,5.4927,5.4106,5.4471,167600.0],["2018-03-22",5.3285,5.3376,5.2555,5.2646,168300.0],["2018-03-23",5.3376,5.3376,5.1825,5.1825,343100.0],["2018-03-26",5.2281,5.2646,5.1642,5.2646,218200.0],["2018-03-27",5.2828,5.3193,5.2098,5.2281,239400.0],["2018-03-28",5.2463,5.3102,5.2281,5.2646,178000.0],["2018-03-29",5.3011,5.3558,5.2372,5.3376,165800.0],["2018-04-02",5.2737,5.2828,5.1551,5.2098,250300.0],["2018-04-03",5.2555,5.3376,5.2555,5.3376,404400.0],["2018-04-04",5.1642,5.3011,5.146,5.3011,427300.0],["2018-04-05",5.3376,5.3558,5.3102,5.3376,349700.0],["2018-04-06",5.2737,5.3102,5.2098,5.2463,161300.0],["2018-04-09",5.292,5.3102,5.2646,5.2737,175800.0],["2018-04-10",5.3193,5.3376,5.292,5.3102,137800.0],["2018-04-11",5.4106,5.4471,5.4014,5.4106,150100.0],["2018-04-12",5.4379,5.4379,5.3741,5.4197,120300.0],["2018-04-13",5.4471,5.4562,5.4014,5.4288,130600.0],["2018-04-16",5.4197,5.4197,5.3832,5.4014,76800.0],["2018-04-17",5.3741,5.4379,5.3558,5.4379,389200.0],["2018-04-18",5.4197,5.4197,5.3741,5.3832,311200.0],["2018-04-19",5.3832,5.4197,5.3649,5.3832,113900.0],["2018-04-20",5.4014,5.4106,5.3558,5.3741,101000.0],["2018-04-23",5.4106,5.4288,5.3832,5.4197,89300.0],["2018-04-24",5.4106,5.4197,5.3376,5.3558,269000.0],["2018-04-25",5.3649,5.3649,5.3102,5.3376,90200.0],["2018-04-26",5.3832,5.4562,5.0547,5.219,445300.0],["2018-04-27",5.2646,5.292,5.2281,5.2372,171300.0],["2018-04-30",5.2281,5.2646,5.2007,5.2281,178000.0],["2018-05-01",5.1825,5.1825,5.1186,5.146,157000.0],["2018-05-02",5.0821,5.1277,5.0639,5.0821,202800.0],["2018-05-03",5.0456,5.0821,5.0274,5.073,141700.0],["2018-05-04",5.0547,5.1551,5.0547,5.1095,230000.0],["2018-05-07",5.0182,5.0365,4.9635,4.9909,1827000.0],["2018-05-08",4.9909,5.0639,4.9909,5.0365,487600.0],["2018-05-09",5.0,5.0547,5.0,5.0365,277000.0],["2018-05-10",5.073,5.1004,5.073,5.0821,241200.0],["2018-05-11",5.0821,5.1095,5.0639,5.0912,148000.0],["2018-05-14",5.1095,5.146,5.1095,5.1186,163500.0],["2018-05-15",5.1004,5.1004,5.0091,5.0365,276100.0],["2018-05-16",5.0365,5.0547,5.0091,5.0182,508600.0],["2018-05-17",5.0182,5.0365,4.9909,5.0,239300.0],["2018-05-18",5.0,5.0,4.9635,4.9726,139300.0],["2018-05-21",4.9726,5.0,4.9452,4.9909,133900.0],["2018-05-22",4.9909,4.9909,4.9361,4.9452,324200.0],["2018-05-23",4.9361,4.9361,4.9087,4.927,224900.0],["2018-05-24",4.9179,4.927,4.854,4.8814,179900.0],["2018-05-25",4.8449,4.854,4.8084,4.8358,165800.0],["2018-05-29",4.7628,4.7628,4.6989,4.7263,601600.0],["2018-05-30",4.7536,4.7536,4.6898,4.7445,406300.0],["2018-05-31",4.708,4.7171,4.6806,4.6806,349100.0],["2018-06-01",4.7628,4.7901,4.7536,4.7628,209300.0],["2018-06-04",4.8084,4.8266,4.781,4.781,185000.0],["2018-06-05",4.7719,4.7719,4.7171,4.7445,322500.0],["2018-06-06",4.7445,4.7719,4.7354,4.7628,189700.0],["2018-06-07",4.781,4.8266,4.781,4.7901,274000.0],["2018-06-08",4.7719,4.7719,4.7263,4.7536,271500.0],["2018-06-11",4.7628,4.7628,4.7263,4.7445,243200.0],["2018-06-12",4.7445,4.7536,4.6898,4.708,425800.0],["2018-06-13",4.6989,4.7263,4.6898,4.6898,224100.0],["2018-06-14",4.708,4.7171,4.6806,4.6806,220600.0],["2018-06-15",4.6441,4.6806,4.5985,4.6168,259800.0],["2018-06-18",4.5712,4.5712,4.5347,4.562,200800.0],["2018-06-19",4.5073,4.5164,4.4708,4.5073,298300.0],["2018-06-20",4.5255,4.5255,4.4799,4.489,131800.0],["2018-06-21",4.4343,4.4343,4.3978,4.416,209600.0],["2018-06-22",4.4617,4.4617,4.4343,4.4434,320900.0],["2018-06-25",4.4708,4.4708,4.416,4.4343,338100.0],["2018-06-26",4.4343,4.489,4.4252,4.4617,425500.0],["2018-06-27",4.4525,4.4708,4.3887,4.416,350600.0],["2018-06-28",4.3795,4.3795,4.3431,4.3704,264700.0],["2018-06-29",4.3795,4.4069,4.3704,4.3704,185200.0],["2018-07-02",4.3248,4.3704,4.3157,4.3704,316400.0],["2018-07-03",4.3795,4.3887,4.3431,4.3704,129200.0],["2018-07-05",4.3248,4.3613,4.3248,4.3431,295200.0],["2018-07-06",4.3431,4.3613,4.3248,4.3613,253500.0],["2018-07-09",4.4069,4.4525,4.3978,4.4434,429100.0],["2018-07-10",4.4343,4.4617,4.416,4.4525,480400.0],["2018-07-11",4.3978,4.416,4.3704,4.3796,266600.0],["2018-07-12",4.3431,4.3796,4.3431,4.3613,660400.0],["2018-07-13",4.3887,4.4252,4.3796,4.4069,298000.0],["2018-07-16",4.4069,4.4525,4.4069,4.4252,317900.0],["2018-07-17",4.4343,4.4799,4.4252,4.4708,373700.0],["2018-07-18",4.4252,4.4617,4.4069,4.4525,301400.0],["2018-07-19",4.4617,4.489,4.4617,4.4799,204700.0],["2018-07-20",4.4343,4.4982,4.4252,4.4799,185300.0],["2018-07-23",4.5347,4.5894,4.5164,4.5803,154500.0],["2018-07-24",4.5803,4.6259,4.5803,4.5894,458000.0],["2018-07-25",4.5894,4.6533,4.5712,4.6533,247700.0],["2018-07-26",4.4708,4.4708,4.3157,4.3431,384000.0],["2018-07-27",4.3796,4.3796,4.3248,4.3248,225900.0],["2018-07-30",4.3431,4.3704,4.3431,4.3613,333300.0],["2018-07-31",4.3157,4.3704,4.3157,4.3157,289000.0],["2018-08-01",4.3066,4.3248,4.2244,4.2609,298200.0],["2018-08-02",4.2883,4.3066,4.2427,4.2974,460800.0],["2018-08-03",4.2883,4.3066,4.2244,4.2609,313600.0],["2018-08-06",4.2336,4.2518,4.2336,4.2427,166300.0],["2018-08-07",4.2792,4.2792,4.2518,4.2518,199200.0],["2018-08-08",4.2518,4.2609,4.2336,4.2427,114900.0],["2018-08-09",4.2609,4.2609,4.2244,4.2427,228000.0],["2018-08-10",4.2153,4.2153,4.1514,4.1697,303700.0],["2018-08-13",4.1514,4.1606,4.115,4.1423,362400.0],["2018-08-14",4.1332,4.1332,4.0785,4.0967,354100.0],["2018-08-15",4.0785,4.0967,4.042,4.0876,251300.0],["2018-08-16",4.115,4.1423,4.1058,4.1332,291300.0],["2018-08-17",4.1514,4.1788,4.1423,4.1788,157000.0],["2018-08-20",4.1971,4.2062,4.1697,4.1971,161000.0],["2018-08-21",4.1879,4.2244,4.1879,4.2153,215900.0],["2018-08-22",4.2153,4.2336,4.2153,4.2153,111300.0],["2018-08-23",4.1971,4.1971,4.1514,4.1606,174500.0],["2018-08-24",4.1423,4.1606,4.1423,4.1423,148800.0],["2018-08-27",4.1788,4.2153,4.1697,4.2062,319400.0],["2018-08-28",4.2062,4.2153,4.1788,4.1788,228200.0],["2018-08-29",4.2244,4.2609,4.2062,4.2609,161600.0],["2018-08-30",4.2153,4.2153,4.1788,4.2062,162800.0],["2018-08-31",4.1879,4.1879,4.1606,4.1879,205100.0],["2018-09-04",4.1879,4.1971,4.1514,4.1879,125200.0],["2018-09-05",4.1697,4.2792,4.1697,4.2336,635100.0],["2018-09-06",4.2336,4.2336,4.1879,4.1971,163400.0],["2018-09-07",4.2062,4.2062,4.1697,4.1788,209000.0],["2018-09-10",4.2336,4.2427,4.1879,4.2336,204100.0],["2018-09-11",4.2336,4.2609,4.1971,4.2518,432100.0],["2018-09-12",4.2244,4.2244,4.1971,4.2062,335500.0],["2018-09-13",4.2609,4.2609,4.2244,4.2244,177300.0],["2018-09-14",4.3066,4.3157,4.2792,4.3157,231300.0],["2018-09-17",4.3339,4.3339,4.2974,4.3157,364500.0],["2018-09-18",4.4343,4.4525,4.3795,4.4343,260800.0],["2018-09-19",4.4708,4.4708,4.4434,4.4525,306000.0],["2018-09-20",4.5438,4.5438,4.5164,4.5347,175200.0],["2018-09-21",4.5347,4.5529,4.5164,4.5438,139300.0],["2018-09-24",4.5164,4.5438,4.5164,4.5347,162600.0],["2018-09-25",4.5529,4.5529,4.5073,4.5073,133500.0],["2018-09-26",4.4525,4.4982,4.3795,4.4617,135000.0],["2018-09-27",4.4069,4.4525,4.3978,4.4252,151900.0],["2018-09-28",4.3796,4.416,4.3613,4.3613,102800.0],["2018-10-01",4.4617,4.4708,4.4252,4.4708,355000.0],["2018-10-02",4.416,4.489,4.4069,4.4708,208700.0],["2018-10-03",4.4069,4.4252,4.3978,4.4252,154100.0],["2018-10-04",4.4617,4.4708,4.416,4.4343,120900.0],["2018-10-05",4.5073,4.5164,4.4708,4.4982,156900.0],["2018-10-08",4.5073,4.5438,4.4799,4.5347,166900.0],["2018-10-09",4.4708,4.6077,4.4708,4.5347,270600.0],["2018-10-10",4.5347,4.5438,4.4525,4.4617,195300.0],["2018-10-11",4.4343,4.4343,4.3248,4.3704,221100.0],["2018-10-12",4.3978,4.3978,4.2883,4.3704,199700.0],["2018-10-15",4.3431,4.416,4.3339,4.3887,451000.0],["2018-10-16",4.4069,4.4982,4.3978,4.4982,644100.0],["2018-10-17",4.5255,4.5803,4.5255,4.562,242400.0],["2018-10-18",4.5438,4.562,4.489,4.489,208800.0],["2018-10-19",4.4982,4.5255,4.4799,4.4982,145100.0],["2018-10-22",4.5255,4.5255,4.4708,4.4982,215100.0],["2018-10-23",4.3978,4.5073,4.3887,4.4799,452800.0],["2018-10-24",4.4343,4.4343,4.2883,4.2883,198600.0],["2018-10-25",4.3248,4.4343,4.3066,4.416,319900.0],["2018-10-26",4.3431,4.3978,4.3157,4.3522,342300.0],["2018-10-29",4.3613,4.4069,4.3157,4.3613,306100.0],["2018-10-30",4.3339,4.3978,4.3157,4.3978,487100.0],["2018-10-31",4.3431,4.3431,4.2518,4.2883,210800.0],["2018-11-01",4.2427,4.2883,4.2153,4.2792,373100.0],["2018-11-02",4.2883,4.3339,4.2062,4.2244,262400.0],["2018-11-05",4.3066,4.3339,4.2701,4.3157,217000.0],["2018-11-06",4.3339,4.3704,4.3339,4.3522,349600.0],["2018-11-07",4.2974,4.3157,4.2609,4.3066,296000.0],["2018-11-08",4.2518,4.2883,4.2153,4.2609,226900.0],["2018-11-09",4.2244,4.2427,4.2062,4.2427,131400.0],["2018-11-12",4.1879,4.2244,4.1332,4.1332,195300.0],["2018-11-13",4.115,4.1971,4.1058,4.115,471600.0],["2018-11-14",4.1606,4.1788,4.0967,4.1241,242100.0],["2018-11-15",4.0876,4.1423,4.0876,4.1241,178200.0],["2018-11-16",4.0967,4.1514,4.0967,4.1423,123200.0],["2018-11-19",4.1241,4.1514,4.0602,4.0693,220900.0],["2018-11-20",4.0876,4.115,4.0693,4.0693,353000.0],["2018-11-21",4.115,4.1423,4.0876,4.1241,398100.0],["2018-11-23",4.1241,4.1241,4.0967,4.1058,78000.0],["2018-11-26",4.1606,4.1697,4.0876,4.1332,274400.0],["2018-11-27",4.1423,4.1423,4.0785,4.115,459400.0],["2018-11-28",4.1606,4.1879,4.115,4.1606,264300.0],["2018-11-29",4.1606,4.1879,4.1332,4.1606,200500.0],["2018-11-30",4.1332,4.1332,4.0602,4.0785,174200.0],["2018-12-03",4.1514,4.1514,4.0785,4.0876,284500.0],["2018-12-04",4.0237,4.0511,3.8321,3.8777,1061700.0],["2018-12-06",3.7774,3.8047,3.7226,3.7956,910900.0],["2018-12-07",3.7774,3.823,3.7135,3.7409,385200.0],["2018-12-10",3.6679,3.677,3.6131,3.6131,814200.0],["2018-12-11",3.6405,3.6679,3.5219,3.5766,1084300.0],["2018-12-12",3.6952,3.7409,3.6861,3.6952,461400.0],["2018-12-13",3.7409,3.75,3.6952,3.6952,506100.0],["2018-12-14",3.6587,3.7044,3.6314,3.6587,395700.0],["2018-12-17",3.6405,3.6679,3.5858,3.5949,587400.0],["2018-12-18",3.6952,3.6952,3.6314,3.6679,837000.0],["2018-12-19",3.604,3.604,3.4671,3.5036,731400.0],["2018-12-20",3.4124,3.4215,3.3303,3.3668,610800.0],["2018-12-21",3.3303,3.3759,3.2755,3.2847,838100.0],["2018-12-24",3.2938,3.3303,3.2573,3.2847,409200.0],["2018-12-26",3.3485,3.4033,3.3029,3.3942,464900.0],["2018-12-27",3.4124,3.458,3.3577,3.4124,1170000.0],["2018-12-28",3.4671,3.4854,3.4124,3.4398,695300.0],["2018-12-31",3.4124,3.4671,3.385,3.3942,1381000.0],["2019-01-02",3.3577,3.4763,3.3394,3.4763,348500.0],["2019-01-03",3.4854,3.4854,3.4398,3.4671,411800.0],["2019-01-04",3.5493,3.6587,3.5493,3.6587,434000.0],["2019-01-07",3.6131,3.6405,3.5766,3.6314,331700.0],["2019-01-08",3.677,3.677,3.5949,3.6405,622700.0],["2019-01-09",3.6405,3.6496,3.6131,3.6496,271100.0],["2019-01-10",3.6314,3.7135,3.6314,3.6861,276700.0],["2019-01-11",3.6405,3.7135,3.604,3.7044,325900.0],["2019-01-14",3.677,3.7317,3.6587,3.6952,448400.0],["2019-01-15",3.75,3.7865,3.7409,3.7591,355400.0],["2019-01-16",3.6861,3.7135,3.6679,3.7135,807700.0],["2019-01-17",3.7409,3.8412,3.7409,3.8139,282000.0],["2019-01-18",3.823,3.8504,3.823,3.8504,246500.0],["2019-01-22",3.7591,3.7865,3.7317,3.7682,386600.0],["2019-01-23",3.7682,3.7774,3.7409,3.7682,255600.0],["2019-01-24",3.7774,3.823,3.7774,3.8047,167900.0],["2019-01-25",3.8047,3.823,3.7774,3.7956,188100.0],["2019-01-28",3.7591,3.7774,3.7409,3.75,383500.0],["2019-01-29",3.7044,3.7135,3.6587,3.6861,337100.0],["2019-01-30",3.6861,3.6861,3.6496,3.6679,186600.0],["2019-01-31",3.5675,3.604,3.3942,3.4306,551500.0],["2019-02-01",3.5219,3.5493,3.5128,3.5128,324600.0],["2019-02-04",3.6223,3.6587,3.6223,3.6405,316600.0],["2019-02-05",3.6314,3.6496,3.6131,3.6314,300500.0],["2019-02-06",3.6405,3.6587,3.6405,3.6496,149500.0],["2019-02-07",3.5858,3.5858,3.5219,3.5493,311700.0],["2019-02-08",3.4945,3.4945,3.4306,3.458,276000.0],["2019-02-11",3.4763,3.4945,3.4671,3.4671,339900.0],["2019-02-12",3.5858,3.6496,3.5858,3.6314,782600.0],["2019-02-13",3.7044,3.7044,3.6405,3.6405,153600.0],["2019-02-14",3.5949,3.6131,3.5858,3.5949,273300.0],["2019-02-15",3.604,3.6223,3.5766,3.6223,369600.0],["2019-02-19",3.677,3.7135,3.6679,3.7044,165400.0],["2019-02-20",3.6496,3.6587,3.6314,3.6587,358300.0],["2019-02-21",3.6587,3.6679,3.6405,3.6496,186300.0],["2019-02-22",3.6496,3.6496,3.6131,3.6131,154600.0],["2019-02-25",3.6587,3.677,3.6405,3.6405,225400.0],["2019-02-26",3.6131,3.6587,3.6131,3.6314,343000.0],["2019-02-27",3.6314,3.6405,3.6223,3.6405,90700.0],["2019-02-28",3.531,3.6131,3.531,3.5584,371100.0],["2019-03-01",3.5675,3.5858,3.5584,3.5766,187600.0],["2019-03-04",3.5675,3.5766,3.5219,3.5766,341900.0],["2019-03-05",3.5675,3.5858,3.5401,3.5675,223100.0],["2019-03-06",3.5493,3.5675,3.531,3.5584,156300.0],["2019-03-07",3.4945,3.4945,3.4398,3.4671,307700.0],["2019-03-08",3.385,3.4124,3.3485,3.4124,220500.0],["2019-03-11",3.385,3.4033,3.3485,3.385,394200.0],["2019-03-12",3.4398,3.4763,3.4306,3.4671,633900.0],["2019-03-13",3.3942,3.4215,3.3577,3.4033,204000.0],["2019-03-14",3.3759,3.4033,3.3759,3.385,178600.0],["2019-03-15",3.4124,3.4306,3.3942,3.4215,438100.0],["2019-03-18",3.4215,3.4671,3.4215,3.458,278700.0],["2019-03-19",3.4671,3.4854,3.4398,3.4489,431100.0],["2019-03-20",3.3759,3.3942,3.3303,3.3577,351200.0],["2019-03-21",3.3577,3.4033,3.3394,3.3942,413200.0],["2019-03-22",3.385,3.385,3.3303,3.3394,338600.0],["2019-03-25",3.3303,3.3303,3.2847,3.3029,471800.0],["2019-03-26",3.3577,3.3668,3.2938,3.3212,754300.0],["2019-03-27",3.385,3.4033,3.312,3.3212,613000.0],["2019-03-28",3.3394,3.3394,3.2573,3.2755,504600.0],["2019-03-29",3.3212,3.3212,3.2573,3.2755,322800.0],["2019-04-01",3.3212,3.3759,3.3212,3.3577,505300.0],["2019-04-02",3.3759,3.4124,3.3485,3.3942,634300.0],["2019-04-03",3.4489,3.4671,3.4489,3.4671,252600.0],["2019-04-04",3.4398,3.4489,3.3942,3.4306,220800.0],["2019-04-05",3.4033,3.4124,3.3942,3.3942,147100.0],["2019-04-08",3.3485,3.3759,3.3303,3.3668,288700.0],["2019-04-09",3.3303,3.3303,3.3029,3.3212,398900.0],["2019-04-10",3.3303,3.3485,3.3029,3.3394,500400.0],["2019-04-11",3.3668,3.385,3.3394,3.3668,238700.0],["2019-04-12",3.4033,3.458,3.4033,3.4398,228000.0],["2019-04-15",3.4398,3.4763,3.4215,3.4671,326300.0],["2019-04-16",3.4854,3.5128,3.4763,3.5036,387300.0],["2019-04-17",3.5766,3.6405,3.5584,3.5949,766200.0],["2019-04-18",3.5858,3.604,3.5493,3.5675,446300.0],["2019-04-22",3.5036,3.5128,3.4763,3.4945,94700.0],["2019-04-23",3.5219,3.5401,3.5036,3.5401,244400.0],["2019-04-24",3.4033,3.4033,3.3577,3.3759,321000.0],["2019-04-25",3.3394,3.3394,3.2847,3.3029,404800.0],["2019-04-26",3.385,3.4215,3.3759,3.4215,449900.0],["2019-04-29",3.4124,3.4854,3.4033,3.4671,390100.0],["2019-04-30",3.4398,3.4854,3.4124,3.4671,285300.0],["2019-05-01",3.458,3.4671,3.4215,3.4306,135000.0],["2019-05-02",3.4306,3.4398,3.3942,3.4306,179300.0],["2019-05-03",3.4398,3.4671,3.4306,3.458,168200.0],["2019-05-06",3.385,3.458,3.3577,3.4489,306200.0],["2019-05-07",3.3668,3.3942,3.3303,3.3485,321300.0],["2019-05-08",3.2664,3.3759,3.2573,3.3303,1190500.0],["2019-05-09",3.2025,3.2299,3.166,3.2025,672300.0],["2019-05-10",3.1843,3.2117,3.166,3.2025,504500.0],["2019-05-13",3.1752,3.1752,3.0839,3.0839,822800.0],["2019-05-14",3.1296,3.1478,3.1113,3.1387,629500.0],["2019-05-15",3.0748,3.0931,3.0566,3.0657,787200.0],["2019-05-16",2.9927,2.9927,2.8741,2.9471,7314900.0],["2019-05-17",2.9379,2.9562,2.9106,2.9106,618100.0],["2019-05-20",2.9471,2.9471,2.8923,2.9106,668300.0],["2019-05-21",2.9379,2.9744,2.9015,2.9197,955400.0],["2019-05-22",2.8832,2.8923,2.8558,2.8832,685600.0],["2019-05-23",2.8467,2.8558,2.8102,2.8467,1010800.0],["2019-05-24",2.8467,2.9562,2.8467,2.9379,370400.0],["2019-05-28",2.9379,2.9562,2.9106,2.9288,640600.0],["2019-05-29",2.8923,2.9106,2.8467,2.8832,1146100.0],["2019-05-30",2.9015,2.9288,2.8832,2.8923,713100.0],["2019-05-31",2.8376,2.8467,2.8193,2.8376,393200.0],["2019-06-03",2.792,2.8193,2.7828,2.7828,508700.0],["2019-06-04",2.8193,2.8558,2.8193,2.8376,654700.0],["2019-06-05",2.9015,2.9197,2.8832,2.8923,526300.0],["2019-06-06",2.8832,2.9015,2.865,2.8923,327600.0],["2019-06-07",2.9288,2.9471,2.9197,2.9379,432400.0],["2019-06-10",2.9379,2.9562,2.9197,2.9288,504600.0],["2019-06-11",3.0474,3.0474,2.9562,3.0292,1923400.0],["2019-06-12",3.0201,3.0201,2.9562,2.9836,587700.0],["2019-06-13",2.9471,2.9744,2.9379,2.9562,407300.0],["2019-06-14",2.9562,2.9562,2.9197,2.9197,257800.0],["2019-06-17",2.9197,2.9288,2.9015,2.9106,569300.0],["2019-06-18",3.0474,3.1022,3.0383,3.0657,913700.0],["2019-06-19",3.1387,3.1752,3.1387,3.166,426500.0],["2019-06-20",3.2117,3.2117,3.166,3.2025,533500.0],["2019-06-21",3.1934,3.2025,3.166,3.1934,425800.0],["2019-06-24",3.1934,3.2117,3.1843,3.2025,254000.0],["2019-06-25",3.1478,3.1934,3.1387,3.1752,355400.0],["2019-06-26",3.1752,3.1934,3.166,3.1843,199100.0],["2019-06-27",3.2117,3.2755,3.2117,3.2664,152500.0],["2019-06-28",3.2299,3.239,3.2208,3.239,192500.0],["2019-07-01",3.2573,3.2847,3.239,3.2755,393000.0],["2019-07-02",3.2482,3.2755,3.239,3.2482,428800.0],["2019-07-03",3.2208,3.2573,3.2208,3.2482,159300.0],["2019-07-05",3.2025,3.2573,3.2025,3.239,248200.0],["2019-07-08",3.1934,3.2482,3.1934,3.239,359000.0],["2019-07-09",3.2208,3.2482,3.2208,3.239,436100.0],["2019-07-10",3.239,3.239,3.2117,3.2299,373800.0],["2019-07-11",3.2117,3.2208,3.1934,3.2117,638600.0],["2019-07-12",3.2025,3.2117,3.1934,3.2117,275300.0],["2019-07-15",3.2117,3.2117,3.1934,3.2117,257100.0],["2019-07-16",3.2117,3.2117,3.1569,3.166,740700.0],["2019-07-17",3.1387,3.166,3.1296,3.1387,618000.0],["2019-07-18",3.0657,3.0839,3.0474,3.0839,282800.0],["2019-07-19",3.1204,3.1478,3.1113,3.1296,236300.0],["2019-07-22",3.1296,3.1387,3.1113,3.1113,413800.0],["2019-07-23",3.1022,3.1569,3.0839,3.1113,1311400.0],["2019-07-24",3.0657,3.0931,3.0566,3.0748,965800.0],["2019-07-25",3.0474,3.0657,3.0109,3.0201,400600.0],["2019-07-26",2.9653,2.9927,2.9562,2.9836,243900.0],["2019-07-29",2.9471,2.9653,2.9197,2.9197,515400.0],["2019-07-30",2.9197,2.9288,2.9015,2.9197,421600.0],["2019-07-31",3.0748,3.1934,3.0474,3.0748,2394400.0],["2019-08-01",3.1569,3.1843,3.0839,3.1296,1040700.0],["2019-08-02",3.1843,3.1934,3.1478,3.1843,323500.0],["2019-08-05",3.1569,3.1934,3.1569,3.1752,428000.0],["2019-08-06",3.2573,3.3212,3.2573,3.312,1030400.0],["2019-08-07",3.2755,3.3394,3.2755,3.3303,1003400.0],["2019-08-08",3.3212,3.3485,3.312,3.3394,647600.0],["2019-08-09",3.2755,3.2847,3.2482,3.2664,786100.0],["2019-08-12",3.2482,3.2573,3.2208,3.2208,461300.0],["2019-08-13",3.1843,3.2573,3.166,3.2117,815100.0],["2019-08-14",3.1204,3.1387,3.1022,3.1113,999800.0],["2019-08-15",3.1387,3.1752,3.1387,3.1569,1161400.0],["2019-08-16",3.2847,3.3759,3.2847,3.3577,1007400.0],["2019-08-19",3.3942,3.4124,3.1387,3.3942,809500.0],["2019-08-20",3.4398,3.4854,3.4398,3.4489,1870400.0],["2019-08-21",3.4489,3.4489,3.4033,3.4215,747600.0],["2019-08-22",3.4671,3.5036,3.4671,3.4945,380400.0],["2019-08-23",3.4945,3.5401,3.4671,3.4763,550000.0],["2019-08-26",3.531,3.5584,3.5128,3.5219,464800.0],["2019-08-27",3.5584,3.5858,3.5401,3.5493,753000.0],["2019-08-28",3.5675,3.6223,3.5675,3.5949,487400.0],["2019-08-29",3.6223,3.6223,3.5766,3.604,697100.0],["2019-08-30",3.6861,3.7044,3.677,3.7044,481600.0],["2019-09-03",3.7317,3.7682,3.7226,3.7682,729400.0],["2019-09-04",3.7774,3.8139,3.7774,3.8139,1187300.0],["2019-09-05",3.8047,3.8595,3.8047,3.8321,856000.0],["2019-09-06",3.8139,3.823,3.7774,3.7865,560200.0],["2019-09-09",3.8139,3.8412,3.8047,3.823,478400.0],["2019-09-10",3.8777,3.9142,3.8777,3.9051,480200.0],["2019-09-11",4.0602,4.0967,4.0511,4.0785,420800.0],["2019-09-12",4.0328,4.0693,4.0237,4.0602,277800.0],["2019-09-13",4.042,4.042,4.0146,4.0237,429200.0],["2019-09-16",4.0237,4.0328,3.9872,3.9872,232000.0],["2019-09-17",3.9872,4.0146,3.9872,4.0146,192600.0],["2019-09-18",3.9233,3.9416,3.9051,3.9325,216200.0],["2019-09-19",4.0146,4.042,4.0055,4.0055,149200.0],["2019-09-20",4.042,4.0511,4.0237,4.0328,218600.0],["2019-09-23",3.9963,4.0511,3.9963,4.0328,142300.0],["2019-09-24",3.9507,3.9781,3.9142,3.9325,185000.0],["2019-09-25",3.9142,3.9416,3.896,3.9325,145000.0],["2019-09-26",3.9598,3.9963,3.9507,3.969,121400.0],["2019-09-27",3.9142,3.9233,3.8686,3.8869,137700.0],["2019-09-30",3.8686,3.9142,3.8595,3.8777,128400.0],["2019-10-01",3.9598,3.9781,3.9142,3.9233,229900.0],["2019-10-02",3.9416,3.9598,3.896,3.9233,198100.0],["2019-10-03",3.896,3.9325,3.8777,3.9142,192800.0],["2019-10-04",3.9598,3.9872,3.9416,3.9872,224600.0],["2019-10-07",3.9598,3.969,3.9325,3.9416,158900.0],["2019-10-08",3.9416,3.969,3.9233,3.9325,175500.0],["2019-10-09",3.9325,3.9507,3.9233,3.9416,112200.0],["2019-10-10",3.969,3.9963,3.9507,3.9872,187600.0],["2019-10-11",4.0876,4.1332,4.0785,4.115,182100.0],["2019-10-14",4.0785,4.115,4.0785,4.0876,75000.0],["2019-10-15",4.1423,4.1697,4.1058,4.1606,109800.0],["2019-10-16",4.1058,4.1241,4.0967,4.1058,151400.0],["2019-10-17",4.0967,4.1058,4.0693,4.0693,96900.0],["2019-10-18",4.0602,4.0876,4.0511,4.0785,197000.0],["2019-10-21",4.1332,4.1697,4.1332,4.1606,110900.0],["2019-10-22",4.1879,4.1879,4.1606,4.1697,118600.0],["2019-10-23",4.1971,4.2518,4.1971,4.2427,182900.0],["2019-10-24",4.2701,4.2701,4.2153,4.2336,348600.0],["2019-10-25",4.1788,4.1971,4.1606,4.1788,92800.0],["2019-10-28",4.2153,4.2427,4.2153,4.2427,130400.0],["2019-10-29",4.3704,4.3978,4.3157,4.3248,234800.0],["2019-10-30",4.2792,4.2974,4.2336,4.2883,125500.0],["2019-10-31",4.1606,4.1606,4.1241,4.1514,150900.0],["2019-11-01",4.2153,4.2153,4.1879,4.2062,85600.0],["2019-11-04",4.2518,4.2518,4.2062,4.2244,163200.0],["2019-11-05",4.2701,4.2883,4.2609,4.2701,75600.0],["2019-11-06",4.3066,4.3339,4.2974,4.3248,112600.0],["2019-11-07",4.3522,4.3796,4.3522,4.3796,105400.0],["2019-11-08",4.3431,4.3796,4.3339,4.3613,123000.0],["2019-11-11",4.3248,4.3431,4.3066,4.3431,68700.0],["2019-11-12",4.3339,4.3704,4.3248,4.3431,92300.0],["2019-11-13",4.3613,4.416,4.3613,4.4069,126000.0],["2019-11-14",4.3978,4.4252,4.3887,4.4252,55300.0],["2019-11-15",4.4525,4.5255,4.4525,4.5073,243200.0],["2019-11-18",4.4708,4.4708,4.4525,4.4708,95300.0],["2019-11-19",4.5164,4.5347,4.5164,4.5347,106800.0],["2019-11-20",4.5438,4.5803,4.5438,4.5529,125800.0],["2019-11-21",4.5255,4.5438,4.5073,4.5438,68200.0],["2019-11-22",4.5803,4.635,4.5803,4.6077,204400.0],["2019-11-25",4.6441,4.6898,4.6441,4.6715,115400.0],["2019-11-26",4.6441,4.6533,4.6168,4.6168,92000.0],["2019-11-27",4.6441,4.6441,4.6077,4.6259,64300.0],["2019-11-29",4.6624,4.6989,4.6533,4.6806,72300.0],["2019-12-02",4.6533,4.6898,4.6077,4.6259,141100.0],["2019-12-03",4.6077,4.6715,4.6077,4.6533,109700.0],["2019-12-04",4.635,4.6533,4.6168,4.6259,497900.0],["2019-12-05",4.6806,4.6806,4.6533,4.6624,96400.0],["2019-12-06",4.7445,4.7901,4.7445,4.7901,129300.0],["2019-12-09",4.7445,4.7628,4.708,4.7171,133600.0],["2019-12-10",4.7263,4.7719,4.7263,4.7628,90900.0],["2019-12-11",4.7536,4.7536,4.708,4.7354,81200.0],["2019-12-12",4.6806,4.7263,4.6624,4.7263,121900.0],["2019-12-13",4.6441,4.6806,4.5894,4.6441,116300.0],["2019-12-16",4.6624,4.6898,4.6533,4.6533,77600.0],["2019-12-17",4.7354,4.7354,4.6441,4.6989,222200.0],["2019-12-18",4.7445,4.8175,4.708,4.8084,114500.0],["2019-12-19",4.6989,4.7171,4.6806,4.708,112900.0],["2019-12-20",4.708,4.7171,4.6806,4.6898,101300.0],["2019-12-23",4.6806,4.6806,4.6441,4.6806,137700.0],["2019-12-24",4.6715,4.6715,4.635,4.6533,56800.0],["2019-12-26",4.6715,4.6715,4.6441,4.6624,89000.0],["2019-12-27",4.6898,4.6989,4.6715,4.6715,101100.0],["2019-12-30",4.7171,4.7171,4.6806,4.6989,67200.0],["2019-12-31",4.6715,4.708,4.635,4.708,1283500.0],["2020-01-02",4.7536,4.7536,4.7263,4.7536,107100.0],["2020-01-03",4.6715,4.7263,4.6533,4.6989,83100.0],["2020-01-06",4.6624,4.7171,4.6624,4.6989,135100.0],["2020-01-07",4.6898,4.7263,4.6715,4.6989,79200.0],["2020-01-08",4.7445,4.7993,4.7354,4.7719,101900.0],["2020-01-09",4.7901,4.7901,4.7628,4.781,78200.0],["2020-01-10",4.8084,4.8358,4.7901,4.8175,123000.0],["2020-01-13",4.8084,4.8449,4.781,4.8358,92100.0],["2020-01-14",4.8266,4.8449,4.7993,4.8175,89100.0],["2020-01-15",4.7719,4.781,4.7536,4.7536,88400.0],["2020-01-16",4.6898,4.708,4.6533,4.708,81400.0],["2020-01-17",4.708,4.7354,4.708,4.7263,51100.0],["2020-01-21",4.7354,4.7354,4.708,4.7354,148500.0],["2020-01-22",4.7628,4.7901,4.7536,4.7719,83900.0],["2020-01-23",4.7901,4.7901,4.7536,4.7719,86400.0],["2020-01-24",4.7445,4.7445,4.6168,4.6441,310500.0],["2020-01-27",4.6441,4.6441,4.6077,4.635,139400.0],["2020-01-28",4.6441,4.6898,4.635,4.6898,65200.0],["2020-01-29",4.6989,4.7628,4.6989,4.7354,133200.0],["2020-01-30",4.7536,4.9361,4.7263,4.9179,116500.0],["2020-01-31",4.7263,4.7354,4.6533,4.6898,161200.0],["2020-02-03",4.6715,4.6989,4.6168,4.6168,98900.0],["2020-02-04",4.5894,4.5894,4.5255,4.5347,174300.0],["2020-02-05",4.5803,4.5894,4.562,4.5712,88400.0],["2020-02-06",4.6259,4.6533,4.6259,4.635,86700.0],["2020-02-07",4.6533,4.6715,4.6441,4.6441,86700.0],["2020-02-10",4.6624,4.6898,4.6533,4.6806,86600.0],["2020-02-11",4.6989,4.7171,4.6989,4.6989,181100.0],["2020-02-12",4.7263,4.7536,4.7171,4.7354,185700.0],["2020-02-13",4.6715,4.6806,4.6441,4.6806,186200.0],["2020-02-14",4.6624,4.6624,4.6168,4.6168,98900.0],["2020-02-18",4.6168,4.635,4.562,4.635,116600.0],["2020-02-19",4.635,4.6533,4.6259,4.635,130200.0],["2020-02-20",4.6168,4.6441,4.5894,4.6259,86200.0],["2020-02-21",4.5894,4.5894,4.5529,4.562,70300.0],["2020-02-24",4.3796,4.4343,4.3431,4.3796,199700.0],["2020-02-25",4.3796,4.3796,4.2701,4.2792,152500.0],["2020-02-26",4.3339,4.3704,4.3066,4.3431,152600.0],["2020-02-27",4.1697,4.1788,4.0785,4.0967,293600.0],["2020-02-28",3.9507,4.042,3.9142,4.042,272800.0],["2020-03-02",4.115,4.1788,4.0602,4.1788,274300.0],["2020-03-03",4.1514,4.1971,4.0328,4.0876,415400.0],["2020-03-04",4.1241,4.1697,4.0785,4.1697,371300.0],["2020-03-05",4.0693,4.1241,4.0602,4.0967,820400.0],["2020-03-06",3.8686,3.9416,3.8412,3.8686,319700.0],["2020-03-09",3.4215,3.6496,3.4215,3.5219,466300.0],["2020-03-10",3.7865,3.8869,3.6952,3.8777,524300.0],["2020-03-11",3.7317,3.7591,3.6405,3.6679,598900.0],["2020-03-12",3.4398,3.4398,3.2573,3.2847,821600.0],["2020-03-13",3.4945,3.5219,3.4033,3.4945,504900.0],["2020-03-16",3.239,3.5401,3.239,3.3485,687400.0],["2020-03-17",3.458,3.6314,3.4124,3.6223,979900.0],["2020-03-18",3.3668,3.5401,3.3303,3.4306,559400.0],["2020-03-19",3.5128,3.7226,3.4671,3.6131,841900.0],["2020-03-20",3.7317,3.75,3.5493,3.5766,835200.0],["2020-03-23",3.5219,3.5493,3.385,3.4306,786300.0],["2020-03-24",3.7682,3.9233,3.7409,3.9142,698500.0],["2020-03-25",3.9872,4.1058,3.8595,4.0237,731700.0],["2020-03-26",4.0967,4.1241,4.0146,4.1241,467100.0],["2020-03-27",3.9598,4.0602,3.8777,3.9963,332000.0],["2020-03-30",4.0941,4.2047,4.048,4.1678,495500.0],["2020-03-31",3.9097,4.0203,3.8728,3.9373,461700.0],["2020-04-01",3.6791,3.7621,3.6423,3.6699,740400.0],["2020-04-02",3.5685,3.6146,3.4947,3.6054,385100.0],["2020-04-03",3.5408,3.55,3.4763,3.4947,671400.0],["2020-04-06",3.7345,3.8359,3.7068,3.8267,554900.0],["2020-04-07",4.0111,4.0111,3.8175,3.8359,713800.0],["2020-04-08",3.8728,3.8912,3.8267,3.8543,618800.0],["2020-04-09",3.8082,3.8728,3.7437,3.7621,592400.0],["2020-04-13",3.7252,3.7252,3.6515,3.6791,410700.0],["2020-04-14",3.7529,3.7898,3.6976,3.7437,558400.0],["2020-04-15",3.6146,3.633,3.5685,3.5869,506900.0],["2020-04-16",3.5316,3.5316,3.4763,3.5039,287100.0],["2020-04-17",3.5408,3.5593,3.5132,3.5408,330300.0],["2020-04-20",3.5593,3.633,3.5316,3.5408,383500.0],["2020-04-21",3.633,3.6976,3.5685,3.5685,533900.0],["2020-04-22",3.7252,3.7345,3.6884,3.6884,264100.0],["2020-04-23",3.7252,3.7621,3.6884,3.6976,209300.0],["2020-04-24",3.6884,3.6884,3.6054,3.6238,264800.0],["2020-04-27",3.6607,3.7437,3.6607,3.7068,347400.0],["2020-04-28",3.7898,3.7898,3.7252,3.7529,425300.0],["2020-04-29",3.8543,3.882,3.8175,3.8359,220100.0],["2020-04-30",3.882,3.8912,3.7898,3.8175,381500.0],["2020-05-01",3.7898,3.8175,3.7529,3.7898,224500.0],["2020-05-04",3.7529,3.7621,3.6976,3.6976,330700.0],["2020-05-05",3.7713,3.7898,3.7252,3.7529,380400.0],["2020-05-06",3.7898,3.7898,3.716,3.716,234900.0],["2020-05-07",3.7621,3.7713,3.6791,3.7252,449100.0],["2020-05-08",3.8359,3.8359,3.7621,3.7806,192100.0],["2020-05-11",3.6884,3.6884,3.5962,3.6607,361100.0],["2020-05-12",3.6238,3.633,3.5224,3.5316,383200.0],["2020-05-13",3.5869,3.5869,3.4947,3.5224,266000.0],["2020-05-14",3.4855,3.5224,3.4486,3.5039,261300.0],["2020-05-15",3.4671,3.4855,3.4302,3.4394,291800.0],["2020-05-18",3.55,3.5869,3.4947,3.5685,430900.0],["2020-05-19",3.6146,3.6238,3.5316,3.5408,921500.0],["2020-05-20",3.6146,3.633,3.5685,3.5869,378700.0],["2020-05-21",3.6146,3.6146,3.5593,3.5777,225600.0],["2020-05-22",3.5593,3.5593,3.5039,3.5316,250400.0],["2020-05-26",3.7068,3.7529,3.6607,3.7252,372000.0],["2020-05-27",3.9558,3.9742,3.9004,3.9465,466400.0],["2020-05-28",4.0019,4.0572,3.9834,4.0111,223400.0],["2020-05-29",3.9281,3.9373,3.882,3.9281,285400.0],["2020-06-01",4.0295,4.0756,4.0203,4.0664,164100.0],["2020-06-02",4.1955,4.2324,4.1586,4.2047,513800.0],["2020-06-03",4.1217,4.1586,4.1217,4.131,305600.0],["2020-06-04",4.1125,4.1217,4.0664,4.0941,211500.0],["2020-06-05",4.214,4.2508,4.2047,4.2324,249300.0],["2020-06-08",4.3246,4.3891,4.3246,4.3707,182400.0],["2020-06-09",4.2785,4.2877,4.2416,4.2693,204400.0],["2020-06-10",4.2969,4.3062,4.2324,4.2508,198300.0],["2020-06-11",4.0756,4.0941,3.9558,3.9558,305200.0],["2020-06-12",4.0572,4.0849,3.9927,4.0572,280800.0],["2020-06-15",3.965,4.0295,3.9373,4.0019,192000.0],["2020-06-16",4.0941,4.0941,3.9465,4.0203,469800.0],["2020-06-17",4.048,4.0756,4.0203,4.048,385700.0],["2020-06-18",4.0664,4.0941,4.0388,4.0849,541900.0],["2020-06-19",4.1402,4.1402,4.0756,4.0941,234200.0],["2020-06-22",4.1494,4.1678,4.1217,4.1586,189300.0],["2020-06-23",4.2508,4.2508,4.1863,4.2047,269400.0],["2020-06-24",4.1402,4.1402,4.0664,4.0941,147100.0],["2020-06-25",4.048,4.0849,4.0203,4.0756,137700.0],["2020-06-26",4.2232,4.2232,4.1217,4.1402,216600.0],["2020-06-29",4.1771,4.2232,4.1771,4.214,365400.0],["2020-06-30",4.1033,4.1125,4.0756,4.0941,276400.0],["2020-07-01",4.0849,4.0849,4.048,4.0664,225600.0],["2020-07-02",4.1033,4.1494,4.0849,4.0941,156400.0],["2020-07-06",4.1863,4.1955,4.1586,4.1955,198400.0],["2020-07-07",4.1771,4.1863,4.1494,4.1586,123600.0],["2020-07-08",4.1863,4.2416,4.1863,4.2324,120900.0],["2020-07-09",4.2601,4.2785,4.1955,4.2324,114700.0],["2020-07-10",4.2047,4.2047,4.1402,4.1955,112300.0],["2020-07-13",4.214,4.2232,4.1586,4.1678,128100.0],["2020-07-14",4.2324,4.2693,4.214,4.2693,125200.0],["2020-07-15",4.2693,4.2693,4.2232,4.2232,153700.0],["2020-07-16",4.1863,4.1955,4.1771,4.1955,98900.0],["2020-07-17",4.2047,4.2232,4.2047,4.2047,111500.0],["2020-07-20",4.2416,4.2693,4.2324,4.2693,82300.0],["2020-07-21",4.2416,4.2416,4.214,4.2232,203800.0],["2020-07-22",4.214,4.2416,4.2047,4.2416,89500.0],["2020-07-23",4.2324,4.2416,4.1863,4.214,122900.0],["2020-07-24",4.1863,4.214,4.1494,4.1955,138600.0],["2020-07-27",4.214,4.2232,4.1771,4.2047,116500.0],["2020-07-28",4.1678,4.2047,4.1586,4.1863,252500.0],["2020-07-29",4.4168,4.6842,4.3799,4.6012,344500.0],["2020-07-30",4.3523,4.3799,4.3154,4.3799,199300.0],["2020-07-31",4.343,4.343,4.3062,4.3246,184000.0],["2020-08-03",4.4076,4.4445,4.3523,4.4353,163300.0],["2020-08-04",4.4353,4.4906,4.4353,4.4814,106200.0],["2020-08-05",4.509,4.5459,4.4906,4.5275,143600.0],["2020-08-06",4.5275,4.5643,4.5182,4.5551,218200.0],["2020-08-07",4.5275,4.5459,4.4906,4.5367,108200.0],["2020-08-10",4.5275,4.5643,4.509,4.5643,91500.0],["2020-08-11",4.675,4.7856,4.6658,4.7119,670600.0],["2020-08-12",4.7303,4.7488,4.7119,4.7119,320500.0],["2020-08-13",4.6658,4.6934,4.6473,4.6658,185900.0],["2020-08-14",4.6473,4.675,4.6381,4.6473,53100.0],["2020-08-17",4.6934,4.6934,4.6658,4.675,121600.0],["2020-08-18",4.6934,4.6934,4.6566,4.675,112700.0],["2020-08-19",4.7027,4.758,4.7027,4.7211,159100.0],["2020-08-20",4.6658,4.6934,4.6566,4.6934,95600.0],["2020-08-21",4.675,4.6934,4.6658,4.675,91500.0],["2020-08-24",4.7395,4.758,4.7211,4.7488,219500.0],["2020-08-25",4.7488,4.7488,4.7211,4.7303,84700.0],["2020-08-26",4.7303,4.7856,4.7303,4.7672,85500.0],["2020-08-27",4.758,4.758,4.7119,4.7303,78200.0],["2020-08-28",4.7488,4.7672,4.7303,4.758,118000.0],["2020-08-31",4.758,4.7672,4.7303,4.758,76700.0],["2020-09-01",4.758,4.7764,4.7395,4.7672,87200.0],["2020-09-02",4.758,4.7764,4.7211,4.7672,133000.0],["2020-09-03",4.7488,4.758,4.6658,4.6934,100300.0],["2020-09-04",4.7395,4.7764,4.6842,4.7488,195100.0],["2020-09-08",4.6658,4.7027,4.6381,4.6473,115400.0],["2020-09-09",4.6658,4.7211,4.6658,4.7027,144800.0],["2020-09-10",4.7027,4.7211,4.6842,4.6934,86800.0],["2020-09-11",4.7119,4.7303,4.6934,4.7119,108800.0],["2020-09-14",4.6934,4.7027,4.6658,4.6658,147700.0],["2020-09-15",4.675,4.675,4.6381,4.6473,100400.0],["2020-09-16",4.592,4.6105,4.5459,4.5551,158300.0],["2020-09-17",4.5828,4.6105,4.5736,4.592,89300.0],["2020-09-18",4.5459,4.5459,4.4998,4.5275,110100.0],["2020-09-21",4.4168,4.426,4.3707,4.426,127300.0],["2020-09-22",4.4353,4.4537,4.3892,4.4537,92200.0],["2020-09-23",4.426,4.4445,4.3523,4.3523,187500.0],["2020-09-24",4.3338,4.3799,4.3154,4.3707,115200.0],["2020-09-25",4.3523,4.3984,4.3246,4.3984,73500.0],["2020-09-28",4.4814,4.509,4.4629,4.4906,98900.0],["2020-09-29",4.426,4.4353,4.3615,4.3615,138300.0],["2020-09-30",4.2508,4.2508,4.2047,4.2232,127000.0],["2020-10-01",4.2232,4.2416,4.2047,4.214,255500.0],["2020-10-02",4.1678,4.2232,4.1678,4.2047,146900.0],["2020-10-05",4.2785,4.3154,4.2693,4.2877,168900.0],["2020-10-06",4.3062,4.3062,4.2324,4.2416,189600.0],["2020-10-07",4.3062,4.3246,4.2877,4.3246,78700.0],["2020-10-08",4.3523,4.3707,4.3246,4.3523,81900.0],["2020-10-09",4.2601,4.2693,4.214,4.2324,162500.0],["2020-10-12",4.2693,4.2877,4.2508,4.2785,105300.0],["2020-10-13",4.2785,4.2877,4.2601,4.2693,82100.0],["2020-10-14",4.2785,4.2785,4.2416,4.2508,77300.0],["2020-10-15",4.214,4.2416,4.2047,4.2416,86500.0],["2020-10-16",4.2601,4.3062,4.2601,4.2969,75300.0],["2020-10-19",4.2969,4.3246,4.2693,4.2693,72700.0],["2020-10-20",4.2693,4.2877,4.2693,4.2693,67200.0],["2020-10-21",4.3062,4.3523,4.3062,4.343,101500.0],["2020-10-22",4.3246,4.3338,4.2969,4.3154,79000.0],["2020-10-23",4.3615,4.3707,4.343,4.3615,85600.0],["2020-10-26",4.3246,4.3246,4.2601,4.2969,79700.0],["2020-10-27",4.3062,4.3338,4.2969,4.3154,198500.0],["2020-10-28",4.2601,4.2969,4.131,4.1678,590500.0],["2020-10-29",4.1771,4.1771,4.131,4.131,259400.0],["2020-10-30",4.0941,4.1678,4.0849,4.1125,671200.0],["2020-11-02",4.2324,4.2693,4.2232,4.2693,167500.0],["2020-11-03",4.3246,4.4353,4.2877,4.3984,616000.0],["2020-11-04",4.343,4.3891,4.3246,4.3338,166500.0],["2020-11-05",4.3799,4.426,4.3799,4.3892,100800.0],["2020-11-06",4.4445,4.4721,4.426,4.4445,85800.0],["2020-11-09",4.6381,4.675,4.5551,4.5551,322200.0],["2020-11-10",4.6473,4.7395,4.6381,4.7211,209000.0],["2020-11-11",4.7303,4.758,4.7211,4.7211,139500.0],["2020-11-12",4.5551,4.5736,4.5182,4.5182,191800.0],["2020-11-13",4.4721,4.5459,4.4537,4.5182,105400.0],["2020-11-16",4.6012,4.6105,4.5736,4.592,103900.0],["2020-11-17",4.6381,4.7211,4.6381,4.7027,128300.0],["2020-11-18",4.6473,4.6842,4.6012,4.6012,108700.0],["2020-11-19",4.5459,4.5736,4.5275,4.5736,85300.0],["2020-11-20",4.5643,4.5828,4.5459,4.5736,79700.0],["2020-11-23",4.6197,4.6381,4.5828,4.6105,276900.0],["2020-11-24",4.7027,4.758,4.7027,4.7395,150100.0],["2020-11-25",4.7395,4.758,4.7303,4.7488,81100.0],["2020-11-27",4.7856,4.7856,4.7395,4.758,77700.0],["2020-11-30",4.7119,4.7303,4.6197,4.6197,146700.0],["2020-12-01",4.841,4.9055,4.8318,4.8963,161800.0],["2020-12-02",4.9424,4.9885,4.9332,4.9885,89800.0],["2020-12-03",4.9608,4.9977,4.9147,4.9701,150600.0],["2020-12-04",4.9977,5.0346,4.9885,5.0254,152900.0],["2020-12-07",4.9055,4.924,4.8686,4.8963,173000.0],["2020-12-08",4.8871,4.8963,4.8502,4.8779,136200.0],["2020-12-09",4.841,4.841,4.7856,4.8133,115200.0],["2020-12-10",4.8502,4.8871,4.841,4.8871,88400.0],["2020-12-11",4.8871,4.8963,4.841,4.8779,95000.0],["2020-12-14",4.841,4.8686,4.8133,4.8225,151500.0],["2020-12-15",4.8041,4.8225,4.7764,4.8133,142400.0],["2020-12-16",4.8133,4.8318,4.8041,4.8133,98800.0],["2020-12-17",4.8133,4.8225,4.8041,4.8133,54100.0],["2020-12-18",4.7949,4.7949,4.7672,4.7672,120300.0],["2020-12-21",4.6934,4.7303,4.6473,4.7303,143500.0],["2020-12-22",4.7303,4.7303,4.6842,4.7119,105000.0],["2020-12-23",4.7395,4.7856,4.7211,4.7856,68800.0],["2020-12-24",4.8133,4.8225,4.8041,4.8133,41000.0],["2020-12-28",4.8225,4.8318,4.7949,4.8041,64800.0],["2020-12-29",4.8318,4.841,4.8133,4.8318,164700.0],["2020-12-30",4.8779,4.924,4.8779,4.8871,92000.0],["2020-12-31",4.9147,4.924,4.8871,4.9147,83600.0],["2021-01-04",4.8871,4.8963,4.8133,4.8133,192600.0],["2021-01-05",4.9977,5.0899,4.9793,5.0807,167400.0],["2021-01-06",5.1821,5.2375,5.136,5.219,131700.0],["2021-01-07",5.2375,5.2836,5.2098,5.2744,246000.0],["2021-01-08",5.3666,5.3758,5.3112,5.3666,220900.0],["2021-01-11",5.3481,5.3942,5.3481,5.3666,209600.0],["2021-01-12",5.2098,5.2467,5.1821,5.2375,433000.0],["2021-01-13",5.2006,5.219,5.1821,5.2098,242300.0],["2021-01-14",5.2836,5.3666,5.2836,5.3481,202400.0],["2021-01-15",5.2836,5.302,5.2375,5.2651,223000.0],["2021-01-19",5.1914,5.1914,5.1268,5.1637,842000.0],["2021-01-20",5.1084,5.136,5.0807,5.136,230500.0],["2021-01-21",5.1637,5.1729,5.0715,5.1176,200800.0],["2021-01-22",5.0715,5.0807,5.0162,5.0438,190800.0],["2021-01-25",5.0346,5.0438,4.9793,5.0254,217600.0],["2021-01-26",5.0346,5.0346,4.9977,5.0346,168700.0],["2021-01-27",4.9608,4.9608,4.8686,4.8871,244600.0],["2021-01-28",4.8686,4.9516,4.8686,4.924,376500.0],["2021-01-29",4.9608,4.9885,4.9055,4.9424,283100.0],["2021-02-01",4.8686,4.924,4.8594,4.924,231800.0],["2021-02-02",4.8594,4.9147,4.841,4.9147,199600.0],["2021-02-03",5.0992,5.302,5.0899,5.302,317800.0],["2021-02-04",5.2098,5.2375,5.1729,5.2006,183700.0],["2021-02-05",5.2283,5.2467,5.2006,5.2283,242600.0],["2021-02-08",5.2928,5.468,5.2928,5.4403,2144100.0],["2021-02-09",5.5325,5.6524,5.5325,5.6248,823800.0],["2021-02-10",5.6709,5.6893,5.5879,5.6524,464300.0],["2021-02-11",5.6709,5.6893,5.6248,5.6524,421300.0],["2021-02-12",5.6893,5.8184,5.6893,5.7631,1014000.0],["2021-02-16",5.7446,5.7907,5.7077,5.717,533200.0],["2021-02-17",5.717,5.7354,5.6801,5.717,181600.0],["2021-02-18",5.5049,5.5325,5.468,5.5325,387300.0],["2021-02-19",5.4957,5.5141,5.4772,5.4864,185800.0],["2021-02-22",5.5325,5.6524,5.5325,5.6063,295800.0],["2021-02-23",5.5602,5.6248,5.5049,5.6063,356800.0],["2021-02-24",5.551,5.6063,5.5418,5.5971,194600.0],["2021-02-25",5.5602,5.5602,5.4311,5.468,319400.0],["2021-02-26",5.5049,5.5049,5.3942,5.4219,161800.0],["2021-03-01",5.5049,5.5233,5.4772,5.5141,121600.0],["2021-03-02",5.4957,5.5049,5.4588,5.4864,87800.0],["2021-03-03",5.5141,5.6063,5.5141,5.5786,330000.0],["2021-03-04",5.5971,5.6063,5.4588,5.5418,457600.0],["2021-03-05",5.5694,5.5786,5.4772,5.5786,204300.0],["2021-03-08",5.6985,5.7723,5.6985,5.717,301700.0],["2021-03-09",5.8184,5.8368,5.7815,5.8092,209400.0],["2021-03-10",5.8461,5.8645,5.8184,5.8645,317200.0],["2021-03-11",5.7262,5.7538,5.6801,5.7354,242600.0],["2021-03-12",5.7262,5.7446,5.7077,5.7446,239400.0],["2021-03-15",5.7446,5.8368,5.7077,5.7723,519500.0],["2021-03-16",5.7538,5.7538,5.6893,5.7262,225600.0],["2021-03-17",5.634,5.6985,5.6248,5.6893,321900.0],["2021-03-18",5.8184,5.929,5.8184,5.8829,384700.0],["2021-03-19",5.929,5.9659,5.8922,5.9567,395300.0],["2021-03-22",5.9659,6.0212,5.9659,5.9936,330100.0],["2021-03-23",6.0028,6.0305,5.9475,5.9659,254400.0],["2021-03-24",5.929,5.9383,5.8922,5.9014,253700.0],["2021-03-25",5.9844,6.1135,5.9659,6.095,333500.0],["2021-03-26",6.1319,6.1964,6.095,6.095,618700.0],["2021-03-29",5.2744,5.3389,5.2006,5.2375,3481700.0],["2021-03-30",5.1453,5.1821,5.0992,5.1176,2273800.0],["2021-03-31",4.9516,4.9793,4.9055,4.9424,2273500.0],["2021-04-01",4.9516,4.9701,4.9055,4.9424,1404100.0],["2021-04-05",5.0623,5.0623,5.007,5.0346,1152800.0],["2021-04-06",5.0162,5.0531,4.9885,4.9885,800600.0],["2021-04-07",4.9701,4.9701,4.9147,4.9516,708000.0],["2021-04-08",4.9147,4.924,4.8871,4.8871,837200.0],["2021-04-09",4.9701,4.9977,4.9424,4.9885,477200.0],["2021-04-12",4.9701,4.9701,4.9147,4.924,414100.0],["2021-04-13",4.9516,4.9516,4.9055,4.9424,330600.0],["2021-04-14",4.8871,4.9055,4.8686,4.8871,621300.0],["2021-04-15",4.9516,4.9701,4.9147,4.9608,474400.0],["2021-04-16",4.9608,4.9885,4.9424,4.9701,489800.0],["2021-04-19",4.9332,4.9424,4.8594,4.9147,2802100.0],["2021-04-20",4.8686,4.8779,4.8041,4.841,1570100.0],["2021-04-21",4.7949,4.8779,4.7949,4.8686,592900.0],["2021-04-22",4.8871,4.924,4.8594,4.8779,593100.0],["2021-04-23",4.8871,4.9977,4.8871,4.9885,469700.0],["2021-04-26",4.924,4.9516,4.9147,4.9332,351400.0],["2021-04-27",5.0346,5.0346,4.9147,4.9701,511800.0],["2021-04-28",4.9701,5.0438,4.9608,5.0438,376900.0],["2021-04-29",5.1084,5.136,5.0623,5.1084,544200.0],["2021-04-30",5.0531,5.0531,4.9793,5.0162,420100.0],["2021-05-03",5.0346,5.0531,4.9977,5.0162,321200.0],["2021-05-04",4.9608,5.0069,4.9516,5.0069,332900.0],["2021-05-05",4.9885,5.0899,4.9885,5.0438,776900.0],["2021-05-06",5.0254,5.0254,4.9701,5.0162,378300.0],["2021-05-07",4.9055,4.9055,4.8502,4.8871,527700.0],["2021-05-10",4.9055,4.9701,4.9055,4.9147,262200.0],["2021-05-11",4.8779,4.8871,4.8318,4.8686,424600.0],["2021-05-12",4.8502,4.8502,4.7395,4.7395,527500.0],["2021-05-13",4.7672,4.9147,4.7672,4.9055,618700.0],["2021-05-14",4.8963,4.9516,4.8871,4.9516,265600.0],["2021-05-17",4.9332,4.9608,4.9147,4.9332,283000.0],["2021-05-18",4.9516,5.0254,4.9516,4.9516,346000.0],["2021-05-19",4.9608,5.0069,4.9424,4.9977,351300.0],["2021-05-20",5.0069,5.1176,5.0069,5.0992,594200.0],["2021-05-21",5.0899,5.0992,5.0531,5.0899,191000.0],["2021-05-24",5.1268,5.136,5.0992,5.1268,214900.0],["2021-05-25",5.1637,5.2098,5.1637,5.1821,335900.0],["2021-05-26",5.1637,5.1729,5.136,5.1637,494900.0],["2021-05-27",5.1637,5.1914,5.1268,5.1637,368200.0],["2021-05-28",5.1268,5.136,5.0899,5.1176,244800.0],["2021-06-01",5.0992,5.1176,5.0623,5.0623,593000.0],["2021-06-02",5.0807,5.1545,5.0807,5.1453,884300.0],["2021-06-03",5.1084,5.1453,5.0899,5.136,449500.0],["2021-06-04",5.1637,5.1637,5.0899,5.1084,438900.0],["2021-06-07",5.1268,5.1453,5.1176,5.136,209600.0],["2021-06-08",5.1268,5.1268,5.0715,5.0899,136000.0],["2021-06-09",5.0623,5.0623,4.9793,4.9885,270400.0],["2021-06-10",5.0346,5.0438,4.9977,4.9977,145800.0],["2021-06-11",4.9793,5.0069,4.9793,5.0069,139900.0],["2021-06-14",5.0531,5.0531,4.9885,5.0162,367300.0],["2021-06-15",4.9885,4.9885,4.9516,4.9516,240900.0],["2021-06-16",4.9424,4.9424,4.8779,4.9147,508300.0],["2021-06-17",4.9147,4.9332,4.8594,4.8594,496900.0],["2021-06-18",4.7949,4.7949,4.7119,4.7211,391100.0],["2021-06-21",4.758,4.7949,4.7211,4.7672,360200.0],["2021-06-22",4.7856,4.8133,4.7488,4.7488,334300.0],["2021-06-23",4.7488,4.7672,4.7119,4.7119,420000.0],["2021-06-24",4.7856,4.841,4.758,4.7764,768000.0],["2021-06-25",4.8133,4.8225,4.7764,4.8041,330300.0],["2021-06-28",4.8502,4.8686,4.7856,4.7856,568500.0],["2021-06-29",4.7764,4.8133,4.7488,4.7856,402700.0],["2021-06-30",4.7395,4.7488,4.6842,4.6934,366900.0],["2021-07-01",4.7395,4.7395,4.675,4.7303,462100.0],["2021-07-02",4.7027,4.7303,4.6934,4.7211,374100.0],["2021-07-06",4.675,4.6842,4.5459,4.6012,860200.0],["2021-07-07",4.5828,4.592,4.5275,4.5643,412500.0],["2021-07-08",4.4906,4.509,4.4721,4.4998,505800.0],["2021-07-09",4.5459,4.6842,4.5459,4.6566,812500.0],["2021-07-12",4.6289,4.6289,4.6012,4.6105,278200.0],["2021-07-13",4.675,4.6842,4.6197,4.6289,391700.0],["2021-07-14",4.6381,4.6473,4.6105,4.6105,219800.0],["2021-07-15",4.592,4.592,4.5367,4.5459,526300.0],["2021-07-16",4.5828,4.6105,4.5551,4.5643,430200.0],["2021-07-19",4.5643,4.5643,4.509,4.5459,880900.0],["2021-07-20",4.5551,4.6197,4.5367,4.6105,370200.0],["2021-07-21",4.592,4.675,4.592,4.6658,301100.0],["2021-07-22",4.6473,4.675,4.6105,4.6105,454200.0],["2021-07-23",4.6289,4.6842,4.6289,4.6289,254600.0],["2021-07-26",4.5736,4.6289,4.5736,4.6105,297000.0],["2021-07-27",4.6381,4.6473,4.6012,4.6381,331100.0],["2021-07-28",4.6289,4.7119,4.6289,4.6934,301800.0],["2021-07-29",4.675,4.6934,4.6566,4.6658,334700.0],["2021-07-30",4.6658,4.7027,4.5643,4.592,287400.0],["2021-08-02",4.5643,4.592,4.5182,4.5182,308500.0],["2021-08-03",4.5182,4.5182,4.4445,4.5182,528600.0],["2021-08-04",4.4906,4.509,4.4445,4.4445,252200.0],["2021-08-05",4.4814,4.4998,4.4629,4.4906,187000.0],["2021-08-06",4.5459,4.5736,4.5275,4.5643,413700.0],["2021-08-09",4.5736,4.5828,4.509,4.5459,863300.0],["2021-08-10",4.4998,4.5275,4.4629,4.5275,1128400.0],["2021-08-11",4.5459,4.5459,4.4998,4.5367,640800.0],["2021-08-12",4.592,4.6381,4.592,4.6197,452600.0],["2021-08-13",4.6289,4.6289,4.6105,4.6197,217900.0],["2021-08-16",4.6197,4.6197,4.5551,4.592,210800.0],["2021-08-17",4.5551,4.5551,4.509,4.5551,373300.0],["2021-08-18",4.509,4.5643,4.4814,4.4814,453300.0],["2021-08-19",4.4168,4.4168,4.2969,4.3246,1135600.0],["2021-08-20",4.3246,4.3799,4.2877,4.3707,453000.0],["2021-08-23",4.3799,4.3892,4.3615,4.3892,306100.0],["2021-08-24",4.3984,4.4445,4.3984,4.426,312000.0],["2021-08-25",4.426,4.4629,4.426,4.4537,201500.0],["2021-08-26",4.4445,4.4445,4.3892,4.4076,300300.0],["2021-08-27",4.4076,4.4629,4.4076,4.4537,202600.0],["2021-08-30",4.4629,4.4629,4.426,4.4353,304600.0],["2021-08-31",4.426,4.4353,4.3984,4.4076,396700.0],["2021-09-01",4.4814,4.5182,4.4721,4.509,270800.0],["2021-09-02",4.4998,4.509,4.4537,4.4537,501500.0],["2021-09-03",4.6566,4.7303,4.6197,4.7303,613900.0],["2021-09-07",4.7672,4.8041,4.7488,4.7856,266400.0],["2021-09-08",4.7856,4.7949,4.7488,4.7488,301300.0],["2021-09-09",4.758,4.7856,4.7488,4.7764,123600.0],["2021-09-10",4.8041,4.8225,4.7856,4.8041,255000.0],["2021-09-13",4.8133,4.841,4.8041,4.8318,217800.0],["2021-09-14",4.8318,4.8502,4.7949,4.8318,375900.0],["2021-09-15",4.8041,4.8041,4.758,4.8041,298700.0],["2021-09-16",4.7764,4.7764,4.7488,4.7764,193000.0],["2021-09-17",4.7488,4.7764,4.7027,4.7303,249100.0],["2021-09-20",4.675,4.675,4.5828,4.6381,310700.0],["2021-09-21",4.6381,4.6566,4.6289,4.6473,187600.0],["2021-09-22",4.6473,4.758,4.5275,4.7303,385300.0],["2021-09-23",4.7211,4.7488,4.7119,4.7303,192300.0],["2021-09-24",4.7211,4.7488,4.7211,4.7395,176600.0],["2021-09-27",4.7764,4.8502,4.7672,4.8318,292700.0],["2021-09-28",4.841,4.8686,4.7303,4.7395,422000.0],["2021-09-29",4.6934,4.6934,4.6197,4.6842,253400.0],["2021-09-30",4.6381,4.6381,4.5367,4.5551,444800.0],["2021-10-01",4.5643,4.5736,4.509,4.5643,345400.0],["2021-10-04",4.5275,4.5551,4.4353,4.4537,615200.0],["2021-10-05",4.4998,4.5736,4.4814,4.5551,371600.0],["2021-10-06",4.5182,4.5736,4.4906,4.5643,336300.0],["2021-10-07",4.5736,4.6012,4.5367,4.5643,222300.0],["2021-10-08",4.5736,4.5736,4.4906,4.509,200800.0],["2021-10-11",4.5551,4.5736,4.4998,4.4998,210300.0],["2021-10-12",4.5182,4.5275,4.4721,4.4814,185800.0],["2021-10-13",4.4721,4.4814,4.4353,4.4445,344400.0],["2021-10-14",4.4814,4.4814,4.3799,4.4445,390500.0],["2021-10-15",4.4814,4.5275,4.4814,4.5182,315700.0],["2021-10-18",4.509,4.509,4.4721,4.4721,238200.0],["2021-10-19",4.4814,4.4998,4.4445,4.4998,324100.0],["2021-10-20",4.5551,4.5643,4.5367,4.5551,279500.0],["2021-10-21",4.4906,4.5367,4.4814,4.509,510900.0],["2021-10-22",4.509,4.509,4.4445,4.4629,296700.0],["2021-10-25",4.4629,4.5182,4.4353,4.4353,235900.0],["2021-10-26",4.4629,4.4721,4.4353,4.4353,338700.0],["2021-10-27",4.4537,4.4537,4.3984,4.4076,270600.0],["2021-10-28",4.4445,4.509,4.4445,4.509,453100.0],["2021-10-29",4.3246,4.3246,4.1125,4.2508,1113200.0],["2021-11-01",4.2324,4.2601,4.1033,4.131,997300.0],["2021-11-02",4.131,4.1402,4.0572,4.0572,612100.0],["2021-11-03",4.0756,4.1033,4.0388,4.1033,698500.0],["2021-11-04",4.1402,4.1494,4.0941,4.1402,759900.0],["2021-11-05",4.1402,4.1771,4.131,4.1402,750800.0],["2021-11-08",4.1125,4.1586,4.1125,4.1586,882300.0],["2021-11-09",4.1494,4.1494,4.0572,4.0664,1329700.0],["2021-11-10",4.0664,4.0849,4.0388,4.0572,1354700.0],["2021-11-11",4.0388,4.0572,4.0203,4.048,2152000.0],["2021-11-12",4.0388,4.0664,4.0203,4.0388,1805000.0],["2021-11-15",4.0664,4.0941,4.0388,4.0756,1263600.0],["2021-11-16",4.0572,4.0849,4.0203,4.0388,1689300.0],["2021-11-17",3.9742,3.9834,3.9004,3.9189,1816500.0],["2021-11-18",3.9373,3.965,3.9097,3.965,1231000.0],["2021-11-19",3.9097,3.9281,3.882,3.9189,1337200.0],["2021-11-22",3.9373,3.9834,3.9281,3.9558,977200.0],["2021-11-23",3.9558,4.0019,3.9465,3.9927,1195600.0],["2021-11-24",3.9558,3.9834,3.9189,3.9281,1199100.0],["2021-11-26",3.9004,3.9097,3.8451,3.8912,1212200.0],["2021-11-29",3.882,3.882,3.8082,3.8267,1490400.0],["2021-11-30",3.8267,3.8543,3.7806,3.8451,2333900.0],["2021-12-01",3.9004,3.9004,3.8082,3.8267,1515000.0],["2021-12-02",3.8175,3.9373,3.8175,3.9373,1217200.0],["2021-12-03",3.965,3.965,3.8912,3.9189,977700.0],["2021-12-06",3.9558,4.0019,3.9465,4.0019,933800.0],["2021-12-07",4.0572,4.1033,4.0388,4.1033,1466800.0],["2021-12-08",4.0756,4.0849,4.0388,4.0756,627800.0],["2021-12-09",4.0941,4.1125,4.0664,4.0849,781200.0],["2021-12-10",4.1125,4.131,4.0849,4.131,850300.0],["2021-12-13",4.0941,4.1033,4.048,4.0664,857200.0],["2021-12-14",4.0295,4.0941,4.0295,4.0849,1238700.0],["2021-12-15",4.131,4.1863,4.1125,4.1771,959200.0],["2021-12-16",4.1863,4.1955,4.1586,4.1955,973400.0],["2021-12-17",4.1678,4.2047,4.1586,4.1771,1360300.0],["2021-12-20",4.0388,4.0388,3.9281,4.0019,823600.0],["2021-12-21",4.0111,4.1125,4.0111,4.0572,1267100.0],["2021-12-22",4.0111,4.0849,4.0111,4.0849,607500.0],["2021-12-23",4.048,4.0849,4.0388,4.0849,595000.0],["2021-12-27",4.0388,4.0664,4.0295,4.0388,1054600.0],["2021-12-28",4.0295,4.0388,4.0019,4.0295,522600.0],["2021-12-29",4.0664,4.0664,4.0019,4.0295,290900.0],["2021-12-30",3.9927,4.0295,3.9927,3.9927,503800.0],["2021-12-31",3.9927,4.0203,3.9834,3.9927,716200.0],["2022-01-03",3.9927,4.0849,3.9927,4.0849,1149200.0],["2022-01-04",4.1033,4.1586,4.0849,4.1494,1447500.0],["2022-01-05",4.1402,4.214,4.1217,4.1678,636000.0],["2022-01-06",4.1678,4.1955,4.1402,4.1771,607900.0],["2022-01-07",4.1678,4.2047,4.1494,4.1955,690000.0],["2022-01-10",4.1771,4.2047,4.1494,4.1863,1331000.0],["2022-01-11",4.214,4.2969,4.214,4.2877,793100.0],["2022-01-12",4.2877,4.3246,4.2785,4.3154,480200.0],["2022-01-13",4.3338,4.3799,4.3154,4.3338,1052800.0],["2022-01-14",4.3523,4.3615,4.3154,4.3246,559400.0],["2022-01-18",4.2785,4.2785,4.2047,4.2232,864500.0],["2022-01-19",4.1586,4.1771,4.0849,4.0941,628200.0],["2022-01-20",4.1217,4.1494,4.0664,4.0756,835800.0],["2022-01-21",4.1125,4.1863,4.1125,4.1494,1338100.0],["2022-01-24",4.0756,4.1217,4.0388,4.1033,1007200.0],["2022-01-25",4.0756,4.1771,4.0388,4.1678,1953300.0],["2022-01-26",4.1586,4.1586,4.0572,4.0756,1007100.0],["2022-01-27",4.1033,4.131,4.048,4.0664,981700.0],["2022-01-28",4.0572,4.0572,4.0019,4.0572,1070400.0],["2022-01-31",4.0019,4.0941,4.0019,4.0941,980300.0],["2022-02-01",4.0388,4.1955,4.0388,4.1955,1111800.0],["2022-02-02",4.2877,4.3892,4.2785,4.3892,1211000.0],["2022-02-03",4.343,4.3707,4.2969,4.3062,1694600.0],["2022-02-04",4.3154,4.3707,4.3154,4.3523,1381800.0],["2022-02-07",4.3707,4.4076,4.343,4.3799,1534100.0],["2022-02-08",4.426,4.4906,4.426,4.4906,879000.0],["2022-02-09",4.426,4.4445,4.4076,4.4353,1044000.0],["2022-02-10",4.3892,4.426,4.3523,4.4076,1079200.0],["2022-02-11",4.4076,4.4168,4.3062,4.3154,1262200.0],["2022-02-14",4.3246,4.3984,4.3246,4.3799,1092800.0],["2022-02-15",4.3799,4.426,4.3707,4.3984,761500.0],["2022-02-16",4.3891,4.426,4.3799,4.426,871000.0],["2022-02-17",4.3892,4.4076,4.3338,4.343,1654100.0],["2022-02-18",4.343,4.3523,4.2969,4.3338,2131500.0],["2022-02-22",4.3062,4.3523,4.2877,4.3154,722100.0],["2022-02-23",4.343,4.3523,4.2693,4.2785,630400.0],["2022-02-24",4.1955,4.214,4.131,4.2047,1495100.0],["2022-02-25",4.2232,4.2785,4.214,4.2601,1091300.0],["2022-02-28",4.2047,4.2508,4.1863,4.2232,862400.0],["2022-03-01",4.1863,4.214,4.048,4.0572,1427900.0],["2022-03-02",4.1033,4.1494,4.0849,4.131,668300.0],["2022-03-03",4.131,4.1494,4.0756,4.1033,695700.0],["2022-03-04",4.0295,4.0572,4.0111,4.0388,909000.0],["2022-03-07",3.9373,3.9465,3.8728,3.882,1105200.0],["2022-03-08",3.8636,3.882,3.7713,3.8082,2305800.0],["2022-03-09",3.8636,3.9189,3.8451,3.8912,2051300.0],["2022-03-10",3.882,3.9097,3.8543,3.8728,1484400.0],["2022-03-11",3.9004,3.9097,3.8267,3.8267,1185400.0],["2022-03-14",3.9097,3.9465,3.8912,3.9004,988300.0],["2022-03-15",3.9281,3.9927,3.9281,3.9834,908100.0],["2022-03-16",4.0203,4.0849,4.0203,4.0572,1266800.0],["2022-03-17",4.0756,4.1125,4.0572,4.1033,939200.0],["2022-03-18",4.0572,4.0941,4.048,4.0941,1802800.0],["2022-03-21",4.0849,4.1033,4.0572,4.0756,1119200.0],["2022-03-22",4.131,4.1771,4.1125,4.1125,888200.0],["2022-03-23",4.1125,4.1678,4.0849,4.1402,968700.0],["2022-03-24",4.131,4.1586,4.0849,4.1494,863200.0],["2022-03-25",4.1494,4.1771,4.1402,4.1586,424800.0],["2022-03-28",4.0941,4.1033,4.048,4.1033,430300.0],["2022-03-29",4.1771,4.1863,4.1033,4.1494,621800.0],["2022-03-30",4.1217,4.1217,4.0295,4.0388,345900.0],["2022-03-31",3.9742,3.9742,3.8912,3.8912,749800.0],["2022-04-01",3.9189,3.9373,3.882,3.9281,1055500.0],["2022-04-04",3.9465,3.965,3.9097,3.9465,1173300.0],["2022-04-05",3.9189,3.9189,3.8359,3.8636,1501900.0],["2022-04-06",3.8175,3.8175,3.7437,3.7713,1033700.0],["2022-04-07",3.7621,3.7898,3.7345,3.7713,1750500.0],["2022-04-08",3.7529,3.8175,3.7529,3.7529,2057200.0],["2022-04-11",3.7621,3.799,3.716,3.716,2440900.0],["2022-04-12",3.7345,3.7898,3.6884,3.7068,2005300.0],["2022-04-13",3.6884,3.6884,3.5777,3.6238,2048100.0],["2022-04-14",3.633,3.6699,3.6054,3.6054,1037500.0],["2022-04-18",3.633,3.6607,3.6238,3.6238,1367400.0],["2022-04-19",3.6515,3.6699,3.6054,3.6238,1914200.0],["2022-04-20",3.6607,3.7068,3.6607,3.6607,1240200.0],["2022-04-21",3.6976,3.7252,3.6146,3.633,1139600.0],["2022-04-22",3.6515,3.6699,3.5962,3.6054,1904600.0],["2022-04-25",3.5962,3.633,3.5777,3.6146,1392700.0],["2022-04-26",3.6515,3.6515,3.4302,3.4578,2128500.0],["2022-04-27",3.421,3.4486,3.3933,3.421,1573700.0],["2022-04-28",3.5132,3.5593,3.4763,3.5316,1853800.0],["2022-04-29",3.5408,3.5777,3.4855,3.4855,1093500.0],["2022-05-02",3.4947,3.5316,3.4578,3.4855,1260500.0],["2022-05-03",3.4947,3.5593,3.4855,3.55,1222300.0],["2022-05-04",3.5408,3.6146,3.5224,3.6146,1263100.0],["2022-05-05",3.5685,3.5869,3.4763,3.4855,1712500.0],["2022-05-06",3.4763,3.4763,3.4302,3.4671,1317200.0],["2022-05-09",3.421,3.4394,3.3749,3.3749,1190100.0],["2022-05-10",3.3933,3.4394,3.338,3.3841,2321600.0],["2022-05-11",3.3472,3.3656,3.3011,3.3103,1170600.0],["2022-05-12",3.3195,3.3564,3.2919,3.3287,1066000.0],["2022-05-13",3.3656,3.4486,3.3564,3.4302,1109500.0],["2022-05-16",3.4025,3.421,3.3656,3.3933,1008300.0],["2022-05-17",3.421,3.421,3.3841,3.4117,1308000.0],["2022-05-18",3.4117,3.4117,3.3472,3.3656,1263100.0],["2022-05-19",3.3656,3.4486,3.3656,3.4394,1123400.0],["2022-05-20",3.4671,3.4947,3.4578,3.4855,836000.0],["2022-05-23",3.5316,3.5685,3.5132,3.55,1082300.0],["2022-05-24",3.5316,3.55,3.4947,3.55,1141000.0],["2022-05-25",3.5224,3.5593,3.5132,3.55,650600.0],["2022-05-26",3.5685,3.6423,3.55,3.6146,1074500.0],["2022-05-27",3.6423,3.6515,3.6238,3.6423,571200.0],["2022-05-31",3.6423,3.6515,3.5869,3.6054,790700.0],["2022-06-01",3.6238,3.6423,3.5777,3.5962,583800.0],["2022-06-02",3.6146,3.6699,3.6054,3.6699,529100.0],["2022-06-03",3.55,3.5777,3.5224,3.5593,576500.0],["2022-06-06",3.5593,3.5685,3.5039,3.5224,479100.0],["2022-06-07",3.5132,3.55,3.4947,3.5408,795800.0],["2022-06-08",3.4947,3.4947,3.421,3.4394,882900.0],["2022-06-09",3.421,3.4302,3.3656,3.3841,849300.0],["2022-06-10",3.338,3.3472,3.2826,3.3287,1493000.0],["2022-06-13",3.2919,3.3195,3.2826,3.3011,1216100.0],["2022-06-14",3.2826,3.338,3.2826,3.3195,2019300.0],["2022-06-15",3.3287,3.3933,3.3103,3.3656,1338500.0],["2022-06-16",3.338,3.3841,3.3103,3.3656,837700.0],["2022-06-17",3.338,3.3749,3.3011,3.3472,985500.0],["2022-06-21",3.3841,3.4394,3.3656,3.4394,2448200.0],["2022-06-22",3.4025,3.421,3.3656,3.4025,2286400.0],["2022-06-23",3.4302,3.4394,3.3656,3.3933,2044300.0],["2022-06-24",3.4117,3.4578,3.3933,3.4578,845900.0],["2022-06-27",3.4671,3.4671,3.4117,3.4117,1425000.0],["2022-06-28",3.4302,3.4302,3.3749,3.3841,1573900.0],["2022-06-29",3.3472,3.3472,3.2919,3.3103,1016700.0],["2022-06-30",3.2826,3.3103,3.2458,3.3011,1447000.0],["2022-07-01",3.2919,3.3656,3.2919,3.3656,1052300.0],["2022-07-05",3.3195,3.3749,3.3103,3.3749,1428900.0],["2022-07-06",3.3656,3.3749,3.3195,3.3656,1628900.0],["2022-07-07",3.3749,3.421,3.3656,3.4117,969300.0],["2022-07-08",3.4117,3.4578,3.4025,3.4394,1066700.0],["2022-07-11",3.421,3.421,3.3749,3.4025,1170800.0],["2022-07-12",3.3656,3.4302,3.3656,3.421,934700.0],["2022-07-13",3.3841,3.421,3.3656,3.421,612500.0],["2022-07-14",3.3564,3.3749,3.3287,3.3749,944600.0],["2022-07-15",3.3749,3.4302,3.3195,3.4117,1665200.0],["2022-07-18",3.4486,3.4578,3.4117,3.4394,2087800.0],["2022-07-19",3.4671,3.5132,3.4486,3.4763,1517400.0],["2022-07-20",3.421,3.4394,3.4025,3.421,1650700.0],["2022-07-21",3.421,3.4302,3.3933,3.4117,748900.0],["2022-07-22",3.4302,3.4486,3.421,3.4486,594800.0],["2022-07-25",3.4394,3.4671,3.421,3.4486,928900.0],["2022-07-26",3.4486,3.4486,3.4117,3.4394,516800.0],["2022-07-27",3.4117,3.4486,3.3933,3.4394,499200.0],["2022-07-28",3.4671,3.5039,3.4578,3.4855,635700.0],["2022-07-29",3.4947,3.5685,3.4671,3.5316,1074600.0],["2022-08-01",3.55,3.5593,3.5132,3.5408,1803500.0],["2022-08-02",3.55,3.5593,3.4763,3.4763,1514400.0],["2022-08-03",3.3472,3.3749,3.1167,3.2089,1620000.0],["2022-08-04",3.2919,3.3933,3.2919,3.3749,972300.0],["2022-08-05",3.3841,3.3841,3.3103,3.3564,1755600.0],["2022-08-08",3.3841,3.4302,3.3656,3.3656,2628700.0],["2022-08-09",3.3841,3.4394,3.3841,3.4302,1679400.0],["2022-08-10",3.4671,3.5039,3.4578,3.5039,949300.0],["2022-08-11",3.5224,3.5408,3.4947,3.5132,1131700.0],["2022-08-12",3.5039,3.5408,3.4855,3.5039,1077700.0],["2022-08-15",3.5132,3.5316,3.5039,3.5316,731000.0],["2022-08-16",3.4947,3.5132,3.4671,3.5132,432000.0],["2022-08-17",3.5316,3.5408,3.4855,3.5224,362600.0],["2022-08-18",3.5039,3.5224,3.4855,3.5224,459600.0],["2022-08-19",3.4671,3.4763,3.421,3.4578,1793200.0],["2022-08-22",3.4302,3.4302,3.3656,3.3933,1131700.0],["2022-08-23",3.3933,3.4394,3.3933,3.4302,583400.0],["2022-08-24",3.4025,3.4394,3.3933,3.3933,524200.0],["2022-08-25",3.4302,3.4763,3.4025,3.4763,456900.0],["2022-08-26",3.421,3.4394,3.3656,3.3749,498400.0],["2022-08-29",3.3656,3.3933,3.3472,3.3749,745600.0],["2022-08-30",3.3933,3.3933,3.3287,3.3656,969500.0],["2022-08-31",3.3749,3.3749,3.3195,3.3472,885900.0],["2022-09-01",3.3287,3.3287,3.2826,3.3195,705500.0],["2022-09-02",3.3472,3.3749,3.3103,3.3195,898600.0],["2022-09-06",3.2365,3.2642,3.2089,3.2365,1716600.0],["2022-09-07",3.1904,3.2089,3.1628,3.1904,2149400.0],["2022-09-08",3.2181,3.255,3.1904,3.2458,2129700.0],["2022-09-09",3.3011,3.338,3.2826,3.3011,2776300.0],["2022-09-12",3.3195,3.3472,3.2919,3.2919,1339000.0],["2022-09-13",3.2458,3.2826,3.2181,3.2181,1584400.0],["2022-09-14",3.2734,3.2826,3.2181,3.2365,1961100.0],["2022-09-15",3.2273,3.2919,3.2273,3.2273,2526200.0],["2022-09-16",3.2273,3.2273,3.0982,3.1812,5038400.0],["2022-09-19",3.1443,3.2181,3.1443,3.1997,2985600.0],["2022-09-20",3.1628,3.2089,3.1443,3.1812,3051400.0],["2022-09-21",3.1443,3.2365,3.1443,3.172,3728200.0],["2022-09-22",3.1904,3.2273,3.1812,3.1904,2005400.0],["2022-09-23",3.1443,3.1628,3.0706,3.1074,4264700.0],["2022-09-26",3.089,3.1259,3.0613,3.0798,2446600.0],["2022-09-27",3.0982,3.1259,3.0152,3.0429,2764900.0],["2022-09-28",3.0152,3.0982,3.0152,3.0982,1019900.0],["2022-09-29",3.0613,3.0706,3.006,3.0337,1644800.0],["2022-09-30",3.0337,3.089,3.0245,3.0429,1345500.0],["2022-10-03",3.0521,3.0798,3.006,3.0798,1344800.0],["2022-10-04",3.1351,3.1535,3.0982,3.1535,4151700.0],["2022-10-05",3.1167,3.1351,3.0798,3.0798,1802800.0],["2022-10-06",3.089,3.1074,3.0613,3.0798,1875000.0],["2022-10-07",3.0706,3.089,3.0613,3.089,2445700.0],["2022-10-10",3.089,3.089,3.0429,3.0429,2451300.0],["2022-10-11",3.0337,3.1167,3.0245,3.0429,2958100.0],["2022-10-12",3.006,3.006,2.9599,2.9876,1518800.0],["2022-10-13",2.9415,3.0152,2.9046,2.9968,1785500.0],["2022-10-14",3.0337,3.0337,2.9691,2.9876,2198100.0],["2022-10-17",2.9876,3.006,2.9691,2.9968,2406400.0],["2022-10-18",2.9968,2.9968,2.9599,2.9876,3142000.0],["2022-10-19",2.9322,2.9784,2.9322,2.9599,1663800.0],["2022-10-20",2.9599,2.9968,2.9322,2.9599,2484900.0],["2022-10-21",2.9507,3.006,2.9138,3.006,1922000.0],["2022-10-24",2.9691,2.9876,2.9507,2.9876,2822500.0],["2022-10-25",3.006,3.0337,2.9968,3.0337,1961400.0],["2022-10-26",3.0337,3.0429,3.0152,3.0337,1021500.0],["2022-10-27",3.0152,3.0245,2.9876,3.006,2090800.0],["2022-10-28",2.9876,3.0245,2.9784,3.0152,1454100.0],["2022-10-31",3.0429,3.0429,2.9968,3.006,2415700.0],["2022-11-01",3.0521,3.0706,3.0152,3.0337,2244300.0],["2022-11-02",3.0706,3.0706,2.7663,2.7663,4843500.0],["2022-11-03",2.7663,2.7939,2.7663,2.7755,2269700.0],["2022-11-04",2.923,3.0245,2.923,3.0152,2309000.0],["2022-11-07",3.0337,3.0706,3.0337,3.0521,1742400.0],["2022-11-08",3.0798,3.0982,3.0521,3.089,2270900.0],["2022-11-09",3.089,3.089,3.0429,3.0521,1489000.0],["2022-11-10",3.1259,3.1904,3.1074,3.1904,1179200.0],["2022-11-11",3.255,3.2826,3.2273,3.2826,1292100.0],["2022-11-14",3.2642,3.3103,3.255,3.2826,1186700.0],["2022-11-15",3.338,3.338,3.3103,3.3287,1389000.0],["2022-11-16",3.3011,3.3011,3.255,3.255,1204500.0],["2022-11-17",3.2365,3.3011,3.2365,3.3011,1279800.0],["2022-11-18",3.2826,3.2919,3.2458,3.2734,1105500.0],["2022-11-21",3.2365,3.2458,3.2089,3.2365,859300.0],["2022-11-22",3.2826,3.2826,3.2642,3.2826,622400.0],["2022-11-23",3.2734,3.3103,3.2642,3.2919,722400.0],["2022-11-25",3.3195,3.3749,3.3195,3.3749,288100.0],["2022-11-28",3.3564,3.3749,3.3287,3.338,681900.0],["2022-11-29",3.3656,3.3749,3.338,3.3656,879300.0],["2022-11-30",3.3656,3.3749,3.2919,3.3749,1780200.0],["2022-12-01",3.3933,3.4302,3.3749,3.4025,759500.0],["2022-12-02",3.3472,3.3933,3.3472,3.3933,866600.0],["2022-12-05",3.338,3.3564,3.3103,3.3287,1321800.0],["2022-12-06",3.3287,3.3287,3.255,3.2919,1414700.0],["2022-12-07",3.2642,3.3195,3.2642,3.3011,1221100.0],["2022-12-08",3.2734,3.3011,3.2642,3.2919,827500.0],["2022-12-09",3.2826,3.3195,3.2826,3.2919,1274300.0],["2022-12-12",3.3103,3.3103,3.2826,3.3103,634500.0],["2022-12-13",3.3841,3.421,3.3564,3.3564,2736500.0],["2022-12-14",3.3656,3.3749,3.3195,3.338,872400.0],["2022-12-15",3.2919,3.3103,3.2458,3.2642,547200.0],["2022-12-16",3.2273,3.2734,3.2181,3.2734,1223500.0],["2022-12-19",3.255,3.2826,3.2365,3.2458,1151300.0],["2022-12-20",3.2919,3.3933,3.2919,3.3656,1483000.0],["2022-12-21",3.3564,3.3841,3.338,3.3472,1019600.0],["2022-12-22",3.3564,3.3656,3.338,3.3656,568600.0],["2022-12-23",3.3656,3.3933,3.3656,3.3933,637200.0],["2022-12-27",3.3933,3.421,3.3841,3.4117,691200.0],["2022-12-28",3.3841,3.3933,3.338,3.3472,904200.0],["2022-12-29",3.421,3.4394,3.4117,3.421,654000.0],["2022-12-30",3.4302,3.4578,3.421,3.4578,722900.0],["2023-01-03",3.5039,3.5039,3.4578,3.4763,944900.0],["2023-01-04",3.4947,3.5316,3.4855,3.5224,1391800.0],["2023-01-05",3.4486,3.4671,3.4117,3.4486,1014600.0],["2023-01-06",3.4394,3.5132,3.4025,3.5039,1916600.0],["2023-01-09",3.5316,3.5408,3.4855,3.4947,523800.0],["2023-01-10",3.4578,3.4671,3.4302,3.4578,979700.0],["2023-01-11",3.4947,3.5039,3.4763,3.4947,758800.0],["2023-01-12",3.5224,3.5869,3.5132,3.5685,765800.0],["2023-01-13",3.5869,3.6607,3.5869,3.6607,725100.0],["2023-01-17",3.6791,3.7345,3.6791,3.716,1604300.0],["2023-01-18",3.7252,3.7252,3.6607,3.6791,1228300.0],["2023-01-19",3.6515,3.7252,3.6515,3.6976,1973500.0],["2023-01-20",3.6699,3.6791,3.633,3.6791,1403500.0],["2023-01-23",3.6699,3.6699,3.633,3.6515,1837400.0],["2023-01-24",3.6423,3.6791,3.633,3.6515,684700.0],["2023-01-25",3.6607,3.6976,3.6146,3.6884,2004400.0],["2023-01-26",3.6791,3.716,3.6699,3.716,752600.0],["2023-01-27",3.7437,3.7529,3.7252,3.7345,484200.0],["2023-01-30",3.6884,3.7252,3.6884,3.7068,451400.0],["2023-01-31",3.7068,3.7252,3.6791,3.7252,1256000.0],["2023-02-01",3.6699,3.7529,3.6238,3.7252,513300.0],["2023-02-02",3.7437,3.7621,3.716,3.716,643900.0],["2023-02-03",3.7437,3.799,3.7437,3.7621,633600.0],["2023-02-06",3.7713,3.7806,3.7252,3.7345,504900.0],["2023-02-07",3.7437,3.8082,3.7437,3.7898,570100.0],["2023-02-08",3.7621,3.8175,3.7621,3.7898,538200.0],["2023-02-09",3.8175,3.8175,3.7345,3.7529,339800.0],["2023-02-10",3.7621,3.8082,3.7621,3.799,497700.0],["2023-02-13",3.7713,3.7713,3.7437,3.7621,737000.0],["2023-02-14",3.7529,3.799,3.7437,3.7621,2182200.0],["2023-02-15",3.7345,3.7621,3.7252,3.7621,500300.0],["2023-02-16",3.7806,3.8082,3.7806,3.7806,1527600.0],["2023-02-17",3.7529,3.7806,3.716,3.7252,2295100.0],["2023-02-21",3.8636,3.9004,3.8359,3.8451,2284000.0],["2023-02-22",3.8082,3.8359,3.799,3.8082,490900.0],["2023-02-23",3.8082,3.8451,3.8082,3.8451,401300.0],["2023-02-24",3.7621,3.7713,3.7437,3.7713,458600.0],["2023-02-27",3.8636,3.8636,3.8359,3.8359,856200.0],["2023-02-28",3.7621,3.8082,3.7437,3.799,464600.0],["2023-03-01",3.7898,3.8082,3.7806,3.7898,486400.0],["2023-03-02",3.7437,3.7437,3.6976,3.716,415000.0],["2023-03-03",3.7621,3.7806,3.7529,3.7713,375200.0],["2023-03-06",3.7806,3.8082,3.7806,3.7898,620900.0],["2023-03-07",3.799,3.8082,3.7345,3.7345,539200.0],["2023-03-08",3.7437,3.7713,3.7345,3.7529,848500.0],["2023-03-09",3.7806,3.8082,3.7437,3.7437,896800.0],["2023-03-10",3.6976,3.6976,3.6238,3.6238,1279600.0],["2023-03-13",3.5593,3.5777,3.5224,3.5224,1770300.0],["2023-03-14",3.4763,3.55,3.4302,3.4763,1739000.0],["2023-03-15",3.3933,3.4302,3.3841,3.3933,1216400.0],["2023-03-16",3.338,3.3933,3.3287,3.3933,1047100.0],["2023-03-17",3.3841,3.4394,3.3195,3.3195,1421400.0],["2023-03-20",3.338,3.3841,3.3287,3.338,648200.0],["2023-03-21",3.3749,3.421,3.3656,3.3933,572200.0],["2023-03-22",3.4394,3.4947,3.4302,3.4302,1033300.0],["2023-03-23",3.4763,3.4855,3.4302,3.4302,1111100.0],["2023-03-24",3.4117,3.4578,3.3933,3.4578,983000.0],["2023-03-27",3.4671,3.5039,3.4671,3.5039,312600.0],["2023-03-28",3.5039,3.5224,3.5039,3.5132,360400.0],["2023-03-29",3.5224,3.5408,3.5132,3.5316,324600.0],["2023-03-30",3.5224,3.5224,3.4486,3.4671,616000.0],["2023-03-31",3.4855,3.5132,3.4855,3.5039,595200.0],["2023-04-03",3.5132,3.55,3.5132,3.5408,469500.0],["2023-04-04",3.5224,3.5593,3.5224,3.5593,912800.0],["2023-04-05",3.5224,3.5316,3.4763,3.4947,586700.0],["2023-04-06",3.4763,3.4947,3.4578,3.4947,398100.0],["2023-04-10",3.4855,3.4855,3.4302,3.4578,381200.0],["2023-04-11",3.4578,3.4855,3.4578,3.4855,425500.0],["2023-04-12",3.4947,3.5224,3.4486,3.4578,451700.0],["2023-04-13",3.4578,3.4578,3.4394,3.4486,420300.0],["2023-04-14",3.4671,3.5593,3.4671,3.4855,824700.0],["2023-04-17",3.5132,3.5224,3.4763,3.5132,1200400.0],["2023-04-18",3.5224,3.5408,3.5224,3.5316,655200.0],["2023-04-19",3.55,3.5593,3.5316,3.55,538500.0],["2023-04-20",3.5593,3.5777,3.55,3.5593,225600.0],["2023-04-21",3.5593,3.5593,3.5224,3.5408,326500.0],["2023-04-24",3.5132,3.5316,3.5039,3.5224,325000.0],["2023-04-25",3.6054,3.6054,3.5593,3.5593,554300.0],["2023-04-26",3.633,3.633,3.3841,3.4302,1276900.0],["2023-04-27",3.3564,3.3564,3.3011,3.338,692800.0],["2023-04-28",3.2826,3.3103,3.2642,3.2826,1908100.0],["2023-05-01",3.2734,3.3011,3.2458,3.2734,2437300.0],["2023-05-02",3.1904,3.1997,3.1351,3.1812,1480800.0],["2023-05-03",3.172,3.2089,3.172,3.172,2556200.0],["2023-05-04",3.1628,3.172,3.1167,3.1351,1073700.0],["2023-05-05",3.1628,3.255,3.1628,3.2458,1800700.0],["2023-05-08",3.2365,3.2734,3.2365,3.2458,306400.0],["2023-05-09",3.2734,3.2826,3.255,3.2734,476300.0],["2023-05-10",3.2919,3.2919,3.2458,3.255,567400.0],["2023-05-11",3.2919,3.3103,3.2919,3.3103,425800.0],["2023-05-12",3.2919,3.338,3.2642,3.2734,1522300.0],["2023-05-15",3.3103,3.3749,3.3103,3.3749,676600.0],["2023-05-16",3.3564,3.3564,3.2919,3.3103,1536900.0],["2023-05-17",3.3472,3.3933,3.338,3.3933,786800.0],["2023-05-18",3.3749,3.3749,3.3011,3.3472,2615900.0],["2023-05-19",3.2734,3.3011,3.255,3.2642,2388700.0],["2023-05-22",3.3011,3.338,3.2826,3.3287,1030800.0],["2023-05-23",3.338,3.3564,3.3287,3.3287,1136800.0],["2023-05-24",3.3287,3.3287,3.2734,3.3011,1756500.0],["2023-05-25",3.2642,3.2919,3.2458,3.2734,1482900.0],["2023-05-26",3.2273,3.2458,3.2089,3.2273,1338600.0],["2023-05-30",3.2089,3.2365,3.1904,3.2365,2251500.0],["2023-05-31",3.1904,3.2458,3.1904,3.2365,2720300.0],["2023-06-01",3.2642,3.3103,3.255,3.2826,2661700.0],["2023-06-02",3.3656,3.3933,3.3564,3.3841,1065900.0],["2023-06-05",3.4117,3.4117,3.3564,3.3564,853900.0],["2023-06-06",3.3749,3.4671,3.3749,3.4578,1076600.0],["2023-06-07",3.421,3.4302,3.4025,3.421,534900.0],["2023-06-08",3.421,3.4302,3.3933,3.4302,788900.0],["2023-06-09",3.4394,3.4578,3.4302,3.4486,1018000.0],["2023-06-12",3.421,3.4302,3.4025,3.421,1316100.0],["2023-06-13",3.4394,3.4855,3.4394,3.4763,759600.0],["2023-06-14",3.5039,3.5316,3.4947,3.5132,1009600.0],["2023-06-15",3.5962,3.6515,3.5869,3.6515,1352600.0],["2023-06-16",3.6791,3.6976,3.6423,3.6515,1175600.0],["2023-06-20",3.5962,3.5962,3.5316,3.5593,608700.0],["2023-06-21",3.5777,3.633,3.5685,3.6146,877800.0],["2023-06-22",3.5962,3.6238,3.5962,3.6146,366600.0],["2023-06-23",3.5316,3.5316,3.4855,3.5039,550700.0],["2023-06-26",3.4947,3.5224,3.4763,3.5039,497800.0],["2023-06-27",3.4855,3.4947,3.4578,3.4855,1133200.0],["2023-06-28",3.55,3.5777,3.5408,3.5685,497300.0],["2023-06-29",3.5039,3.5224,3.4763,3.5132,787600.0],["2023-06-30",3.5224,3.55,3.5132,3.5316,919200.0],["2023-07-03",3.5777,3.5962,3.5777,3.5777,302100.0],["2023-07-05",3.5777,3.5962,3.5685,3.5962,577200.0],["2023-07-06",3.5593,3.5593,3.4947,3.5039,309300.0],["2023-07-07",3.5132,3.5685,3.5132,3.5593,370400.0],["2023-07-10",3.5408,3.5685,3.5316,3.5593,267300.0],["2023-07-11",3.5593,3.5869,3.55,3.5869,313400.0],["2023-07-12",3.5962,3.6423,3.5962,3.633,337000.0],["2023-07-13",3.6515,3.6976,3.6515,3.6884,522700.0],["2023-07-14",3.6791,3.6884,3.6423,3.6515,420200.0],["2023-07-17",3.6238,3.6607,3.6238,3.6515,211000.0],["2023-07-18",3.6791,3.7068,3.6791,3.6976,500500.0],["2023-07-19",3.716,3.7529,3.716,3.7437,399200.0],["2023-07-20",3.6976,3.7252,3.6884,3.7068,504900.0],["2023-07-21",3.7068,3.7068,3.6607,3.6791,261700.0],["2023-07-24",3.6791,3.7437,3.6791,3.7252,386900.0],["2023-07-25",3.7806,3.799,3.7713,3.7898,483000.0],["2023-07-26",3.7898,3.8082,3.7713,3.8082,332800.0],["2023-07-27",3.8175,3.8451,3.7898,3.8082,354000.0],["2023-07-28",3.8451,3.8912,3.8359,3.8728,447900.0],["2023-07-31",3.8636,3.8636,3.8451,3.8543,336800.0],["2023-08-01",3.7529,3.7621,3.4671,3.5593,3327200.0],["2023-08-02",3.4947,3.5039,3.4671,3.5039,1213600.0],["2023-08-03",3.4763,3.5132,3.4671,3.4855,1109000.0],["2023-08-04",3.5408,3.5685,3.5224,3.5408,630300.0],["2023-08-07",3.5962,3.5962,3.5593,3.5869,596100.0],["2023-08-08",3.55,3.55,3.4947,3.5316,773100.0],["2023-08-09",3.4578,3.4763,3.4394,3.4578,935200.0],["2023-08-10",3.4671,3.5132,3.4578,3.4671,1398700.0],["2023-08-11",3.4671,3.55,3.4486,3.4486,781100.0],["2023-08-14",3.421,3.4302,3.3933,3.4117,676800.0],["2023-08-15",3.3933,3.4025,3.3656,3.3656,880900.0],["2023-08-16",3.3656,3.3841,3.3472,3.3564,1585300.0],["2023-08-17",3.3933,3.4117,3.3656,3.3749,1967400.0],["2023-08-18",3.3564,3.4025,3.3564,3.3749,2742100.0],["2023-08-21",3.3841,3.4117,3.3749,3.4025,1579100.0],["2023-08-22",3.4394,3.4671,3.4302,3.4394,1237800.0],["2023-08-23",3.4486,3.5039,3.4486,3.4855,832400.0],["2023-08-24",3.4763,3.4947,3.4578,3.4671,1424800.0],["2023-08-25",3.4947,3.5039,3.4578,3.4947,1039100.0],["2023-08-28",3.5316,3.5408,3.5132,3.5224,2326500.0],["2023-08-29",3.5224,3.5685,3.5132,3.5685,1826500.0],["2023-08-30",3.5777,3.5869,3.5593,3.5685,1729500.0],["2023-08-31",3.5685,3.5869,3.5593,3.5777,2161300.0],["2023-09-01",3.6423,3.6791,3.633,3.6699,1027700.0],["2023-09-05",3.6791,3.6976,3.6699,3.6884,1122900.0],["2023-09-06",3.7345,3.7806,3.7345,3.7621,1759100.0],["2023-09-07",3.7529,3.7806,3.7437,3.7621,1994200.0],["2023-09-08",3.7621,3.7713,3.7345,3.7621,3471400.0],["2023-09-11",3.8175,3.882,3.8175,3.8728,5955500.0],["2023-09-12",3.8359,3.8543,3.8175,3.8451,5328700.0],["2023-09-13",3.8912,3.9281,3.8912,3.9281,3207900.0],["2023-09-14",3.965,4.0756,3.965,4.0388,3295400.0],["2023-09-15",4.048,4.0572,4.0295,4.0388,2897500.0],["2023-09-18",4.0295,4.0572,4.0111,4.048,3193300.0],["2023-09-19",4.0756,4.1217,4.0756,4.1125,3320600.0],["2023-09-20",4.0756,4.0941,4.0203,4.0295,2367300.0],["2023-09-21",3.9927,4.0111,3.965,3.9927,5020400.0],["2023-09-22",4.0019,4.0019,3.9465,3.965,5393500.0],["2023-09-25",3.9004,3.9189,3.8267,3.9004,9245500.0],["2023-09-26",3.8728,3.9004,3.8175,3.8267,6742400.0],["2023-09-27",3.8451,3.8912,3.8175,3.8728,5480600.0],["2023-09-28",3.8082,3.8543,3.7898,3.8175,9096300.0],["2023-09-29",3.7529,3.7529,3.6884,3.7068,9726200.0],["2023-10-02",3.6976,3.7252,3.6699,3.6976,10739500.0],["2023-10-03",3.6423,3.6423,3.5869,3.6146,9657800.0],["2023-10-04",3.5593,3.5593,3.5039,3.55,9696900.0],["2023-10-05",3.6423,3.716,3.6423,3.6976,10365500.0],["2023-10-06",3.6976,3.7529,3.6791,3.7345,13684600.0],["2023-10-09",3.716,3.7529,3.6884,3.7345,7615800.0],["2023-10-10",3.7898,3.8082,3.7621,3.7806,8542300.0],["2023-10-11",3.7713,3.7898,3.7345,3.7806,10654700.0],["2023-10-12",3.7621,3.7713,3.7068,3.7437,10693800.0],["2023-10-13",3.7068,3.716,3.6238,3.6515,11842900.0],["2023-10-16",3.6699,3.716,3.6607,3.6884,7477600.0],["2023-10-17",3.6515,3.7437,3.6423,3.7068,8151800.0],["2023-10-18",3.6976,3.7252,3.6238,3.633,8881600.0],["2023-10-19",3.6146,3.6791,3.5962,3.5962,10273200.0],["2023-10-20",3.5962,3.5962,3.5408,3.5593,8779200.0],["2023-10-23",3.5408,3.5777,3.5132,3.5316,9510800.0],["2023-10-24",3.5316,3.5593,3.5224,3.5316,5674100.0],["2023-10-25",3.5132,3.5593,3.5132,3.5408,8202900.0],["2023-10-26",3.4947,3.5132,3.4578,3.4855,9035100.0],["2023-10-27",3.5593,3.6238,3.5132,3.6238,9650000.0],["2023-10-30",3.5685,3.6423,3.5408,3.6238,10021100.0],["2023-10-31",3.6054,3.6238,3.55,3.5685,10012000.0],["2023-11-01",3.6054,3.7713,3.6054,3.7345,9715000.0],["2023-11-02",3.7529,3.7898,3.7345,3.7713,7875100.0],["2023-11-03",3.8175,3.8543,3.799,3.8082,9892300.0],["2023-11-06",3.8175,3.8267,3.7806,3.8082,7547900.0],["2023-11-07",3.7713,3.8082,3.7529,3.8082,7170900.0],["2023-11-08",3.6699,3.6791,3.5962,3.6146,6922700.0],["2023-11-09",3.6607,3.7437,3.6607,3.6699,8588800.0],["2023-11-10",3.7068,3.7345,3.6515,3.7252,9878500.0],["2023-11-13",3.7252,3.7621,3.6976,3.716,7103800.0],["2023-11-14",3.7621,3.8175,3.7437,3.8175,8348900.0],["2023-11-15",3.799,3.8082,3.7621,3.7713,6112400.0],["2023-11-16",3.7713,3.7898,3.7437,3.7529,5818400.0],["2023-11-17",3.799,3.8728,3.799,3.8451,6237900.0],["2023-11-20",3.8451,3.882,3.8359,3.8728,6098200.0],["2023-11-21",3.8175,3.8543,3.8082,3.8082,5235000.0],["2023-11-22",3.799,3.8451,3.799,3.8267,5969800.0],["2023-11-24",3.7898,3.799,3.7713,3.7713,1241200.0],["2023-11-27",3.799,3.8082,3.7806,3.799,3704800.0],["2023-11-28",3.7529,3.7621,3.716,3.7437,7651000.0],["2023-11-29",3.7621,3.7898,3.7529,3.7806,4726600.0],["2023-11-30",3.8175,3.8175,3.7806,3.7898,3381100.0],["2023-12-01",3.7806,3.8543,3.7713,3.8267,6320100.0],["2023-12-04",3.8082,3.8175,3.7713,3.7806,4148000.0],["2023-12-05",3.7529,3.7898,3.7437,3.7621,4093300.0],["2023-12-06",3.8267,3.8728,3.8082,3.8175,5480300.0],["2023-12-07",3.8543,3.9004,3.8359,3.8912,5289500.0],["2023-12-08",3.8267,3.8728,3.799,3.8636,5808600.0],["2023-12-11",3.8543,3.9004,3.8082,3.882,12221400.0],["2023-12-12",3.882,3.9465,3.882,3.9189,5535700.0],["2023-12-13",3.9189,3.9927,3.9004,3.9742,4433800.0],["2023-12-14",3.965,4.0664,3.9558,4.0111,5865000.0],["2023-12-15",4.048,4.0572,3.965,3.965,1551100.0],["2023-12-18",4.0111,4.0388,4.0111,4.0295,1287400.0],["2023-12-19",4.0388,4.0572,4.0019,4.0388,1506200.0],["2023-12-20",4.1033,4.131,4.0756,4.0849,1891700.0],["2023-12-21",4.1217,4.131,4.0849,4.131,1463100.0],["2023-12-22",4.1494,4.1771,4.1402,4.1494,773700.0],["2023-12-26",4.1217,4.1402,4.0941,4.1125,970500.0],["2023-12-27",4.1217,4.1402,4.1033,4.1033,1556300.0],["2023-12-28",4.1402,4.1863,4.1402,4.1586,2187700.0],["2023-12-29",4.1494,4.1863,4.131,4.1586,3214400.0],["2024-01-02",4.131,4.1494,4.1033,4.1125,8730500.0],["2024-01-03",4.0849,4.1402,4.0849,4.1217,9607400.0],["2024-01-04",4.1217,4.214,4.1125,4.1586,12558200.0],["2024-01-05",4.2324,4.3891,4.2324,4.3338,9929700.0],["2024-01-08",4.3338,4.3707,4.3154,4.3523,5222900.0],["2024-01-09",4.3338,4.3338,4.2877,4.3062,5127600.0],["2024-01-10",4.3154,4.3523,4.2877,4.343,4734700.0],["2024-01-11",4.3799,4.4168,4.3615,4.3799,12463100.0],["2024-01-12",4.4076,4.426,4.3523,4.3892,8239100.0],["2024-01-16",4.6012,4.6658,4.5828,4.6473,7968100.0],["2024-01-17",4.5367,4.5736,4.5182,4.5367,8152600.0],["2024-01-18",4.5551,4.5736,4.4906,4.5459,7422000.0],["2024-01-19",4.5367,4.5828,4.509,4.5643,6794400.0],["2024-01-22",4.6473,4.675,4.6197,4.6473,9236100.0],["2024-01-23",4.6197,4.6381,4.5643,4.6012,4246400.0],["2024-01-24",4.6381,4.7119,4.6012,4.7027,7236100.0],["2024-01-25",4.758,4.758,4.6934,4.7027,4186200.0],["2024-01-26",4.6658,4.7395,4.6566,4.6934,5987100.0],["2024-01-29",4.7488,4.8318,4.7303,4.8318,7107500.0],["2024-01-30",4.8041,4.8502,4.7856,4.8041,5341100.0],["2024-01-31",5.1453,5.4496,5.0992,5.2928,17439000.0],["2024-02-01",5.136,5.1545,5.0438,5.0899,11012900.0],["2024-02-02",4.9885,5.0531,4.9516,5.0069,9894000.0],["2024-02-05",5.0438,5.0992,5.0162,5.0623,3671100.0],["2024-02-06",5.0899,5.0992,5.0531,5.0899,2615800.0],["2024-02-07",5.0715,5.0899,5.0254,5.0531,2017900.0],["2024-02-08",5.0162,5.0346,4.9885,5.0162,1992200.0],["2024-02-09",4.9977,5.0162,4.9701,5.0162,1930300.0],["2024-02-12",5.0254,5.0623,5.0254,5.0254,1700600.0],["2024-02-13",4.9977,5.0162,4.9332,4.9701,2792400.0],["2024-02-14",5.007,5.0254,4.9701,5.0162,6969700.0],["2024-02-15",5.007,5.0438,4.9885,5.0254,2045900.0],["2024-02-16",5.0531,5.1084,5.0531,5.0992,2193000.0],["2024-02-20",5.0992,5.1453,5.0899,5.1268,1675300.0],["2024-02-21",5.136,5.1545,5.0531,5.136,2239800.0],["2024-02-22",5.1914,5.2467,5.1729,5.2375,1784500.0],["2024-02-23",5.2651,5.2744,5.2375,5.2467,1501600.0],["2024-02-26",5.2375,5.2467,5.2006,5.219,1047200.0],["2024-02-27",5.2651,5.3297,5.2467,5.3205,3163900.0],["2024-02-28",5.2559,5.3297,5.2559,5.3112,2123300.0],["2024-02-29",5.2836,5.302,5.2283,5.2744,2470200.0],["2024-03-01",5.3297,5.3942,5.3297,5.385,1637000.0],["2024-03-04",5.4034,5.4496,5.3666,5.4127,2665100.0],["2024-03-05",5.551,5.6248,5.5325,5.5786,2748300.0],["2024-03-06",5.6709,5.7354,5.6524,5.6893,3801000.0],["2024-03-07",5.7262,5.7907,5.7262,5.7538,2105300.0],["2024-03-08",5.7815,5.8368,5.7354,5.7631,2939600.0],["2024-03-11",5.5418,5.551,5.4864,5.5325,2729400.0],["2024-03-12",5.551,5.6248,5.551,5.6155,1648600.0],["2024-03-13",5.5879,5.634,5.5879,5.6248,2145200.0],["2024-03-14",5.6524,5.6801,5.5971,5.6155,2871200.0],["2024-03-15",5.634,5.6801,5.6248,5.6616,2889800.0],["2024-03-18",5.7723,5.8461,5.7538,5.8368,2809400.0],["2024-03-19",5.8276,5.8368,5.7631,5.8092,2685700.0],["2024-03-20",5.8184,5.9014,5.7815,5.8922,1797400.0],["2024-03-21",6.0397,6.1042,6.0305,6.0581,2793000.0],["2024-03-22",6.0489,6.0489,5.9659,5.9936,2116400.0],["2024-03-25",5.9936,6.0397,5.9567,6.012,2091100.0],["2024-03-26",6.0212,6.0489,5.9383,5.9475,3488300.0],["2024-03-27",5.9896,5.999,5.9334,5.9709,1678300.0],["2024-03-28",5.9615,6.0177,5.9615,6.0083,1244500.0],["2024-04-01",5.7931,5.7931,5.7182,5.7369,1403000.0],["2024-04-02",5.7276,5.7556,5.6995,5.7463,1215600.0],["2024-04-03",5.7556,5.8399,5.7556,5.8211,1388900.0],["2024-04-04",5.8773,5.9054,5.7743,5.7837,2139900.0],["2024-04-05",5.7088,5.7743,5.6901,5.7556,1368100.0],["2024-04-08",5.7931,5.8679,5.7837,5.8305,1862400.0],["2024-04-09",5.8773,5.8773,5.7837,5.8024,2064700.0],["2024-04-10",5.6808,5.8024,5.6808,5.7556,1644700.0],["2024-04-11",5.8118,5.8586,5.7743,5.8399,1419200.0],["2024-04-12",5.7837,5.8024,5.6995,5.7182,2343800.0],["2024-04-15",5.7931,5.8399,5.7276,5.7369,2099100.0],["2024-04-16",5.5685,5.5872,5.5029,5.5404,2032200.0],["2024-04-17",5.4842,5.5217,5.4655,5.4842,2504300.0],["2024-04-18",5.5123,5.5404,5.4749,5.4936,1559100.0],["2024-04-19",5.3813,5.4281,5.3345,5.4,2376600.0],["2024-04-22",5.4749,5.5404,5.4561,5.5029,2035500.0],["2024-04-23",5.531,5.5404,5.5029,5.5123,1269700.0],["2024-04-24",5.5404,5.5685,5.5217,5.531,891000.0],["2024-04-25",5.4,5.4655,5.3813,5.4374,1578800.0],["2024-04-26",5.4374,5.4842,5.3906,5.4468,805900.0],["2024-04-29",5.4749,5.5591,5.4468,5.531,1655300.0],["2024-04-30",5.4,5.4094,5.3438,5.3438,2469800.0],["2024-05-01",5.1754,5.2783,5.1473,5.2128,2372400.0],["2024-05-02",5.3251,5.3906,5.3251,5.3719,1255000.0],["2024-05-03",5.4281,5.4655,5.4,5.4468,1784900.0],["2024-05-06",5.4561,5.5123,5.4374,5.4936,1820900.0],["2024-05-07",5.6152,5.634,5.5778,5.5965,1398000.0],["2024-05-08",5.4187,5.4468,5.4,5.4281,1247900.0],["2024-05-09",5.3438,5.3626,5.3158,5.3438,1418900.0],["2024-05-10",5.3719,5.3813,5.3438,5.3532,385800.0],["2024-05-13",5.3813,5.3813,5.3345,5.3438,785700.0],["2024-05-14",5.297,5.3532,5.297,5.3532,1066000.0],["2024-05-15",5.3906,5.4187,5.3626,5.4187,888800.0],["2024-05-16",5.5404,5.5872,5.5123,5.5217,957100.0],["2024-05-17",5.531,5.5591,5.5217,5.531,784600.0],["2024-05-20",5.4749,5.4936,5.4374,5.4468,795500.0],["2024-05-21",5.4187,5.4936,5.4187,5.4561,1465800.0],["2024-05-22",5.5591,5.5685,5.5217,5.5497,2151100.0],["2024-05-23",5.662,5.7182,5.5778,5.5872,709600.0],["2024-05-24",5.5872,5.6246,5.5778,5.5965,472000.0],["2024-05-28",5.6152,5.662,5.6059,5.6152,566800.0],["2024-05-29",5.5404,5.5404,5.4749,5.4842,787400.0],["2024-05-30",5.4749,5.4936,5.4468,5.4468,545600.0],["2024-05-31",5.662,5.6901,5.6246,5.6901,743300.0],["2024-06-03",5.8773,5.9896,5.8679,5.9428,1474600.0],["2024-06-04",5.9428,5.999,5.8679,5.896,1016700.0],["2024-06-05",5.7837,5.8118,5.7369,5.7931,834000.0],["2024-06-06",5.8679,5.9241,5.8492,5.8679,1209700.0],["2024-06-07",5.8118,5.8118,5.7837,5.8024,311300.0],["2024-06-10",5.7463,5.7743,5.7088,5.7743,406300.0],["2024-06-11",5.6152,5.6152,5.5029,5.5123,827800.0],["2024-06-12",5.5404,5.5685,5.4936,5.5123,714900.0],["2024-06-13",5.4374,5.4468,5.3906,5.4374,729300.0],["2024-06-14",5.4374,5.4749,5.4187,5.4655,627700.0],["2024-06-17",5.3532,5.4,5.3345,5.3813,745400.0],["2024-06-18",5.3719,5.3813,5.3438,5.3719,414200.0],["2024-06-20",5.3158,5.3158,5.2222,5.2783,978800.0],["2024-06-21",5.2783,5.2783,5.2315,5.2503,552200.0],["2024-06-24",5.3064,5.3438,5.297,5.3251,496300.0],["2024-06-25",5.4655,5.4749,5.4374,5.4655,524900.0],["2024-06-26",5.4561,5.4749,5.4374,5.4655,658000.0],["2024-06-27",5.3719,5.4,5.3532,5.3719,548100.0],["2024-06-28",5.4094,5.4374,5.3906,5.4094,439200.0],["2024-07-01",5.4468,5.4842,5.4281,5.4655,314900.0],["2024-07-02",5.5497,5.6152,5.5497,5.6152,448700.0],["2024-07-03",5.6152,5.662,5.5965,5.662,217900.0],["2024-07-05",5.6246,5.634,5.5778,5.6059,607800.0],["2024-07-08",5.5965,5.6246,5.5591,5.5591,539100.0],["2024-07-09",5.5404,5.6246,5.531,5.5872,838600.0],["2024-07-10",5.6246,5.7182,5.6246,5.7088,474300.0],["2024-07-11",5.6808,5.6901,5.6152,5.6433,523100.0],["2024-07-12",5.6433,5.6901,5.634,5.662,473100.0],["2024-07-15",5.6433,5.6714,5.6246,5.662,519500.0],["2024-07-16",5.8305,5.9054,5.8305,5.9054,537600.0],["2024-07-17",5.8679,5.9241,5.8586,5.9054,450100.0],["2024-07-18",5.896,5.896,5.8024,5.8024,473300.0],["2024-07-19",5.7931,5.7931,5.7369,5.7463,385100.0],["2024-07-22",5.7463,5.765,5.7088,5.7556,538800.0],["2024-07-23",5.765,5.7837,5.7463,5.765,338700.0],["2024-07-24",5.6246,5.6527,5.5123,5.5217,697400.0],["2024-07-25",5.4,5.4374,5.3438,5.3813,658000.0],["2024-07-26",5.4187,5.4187,5.3906,5.4094,315500.0],["2024-07-29",5.4842,5.5217,5.4561,5.4749,849800.0],["2024-07-30",5.7556,5.7837,5.5591,5.6059,903700.0],["2024-07-31",5.7556,5.8024,5.7463,5.7931,821900.0],["2024-08-01",5.634,5.634,5.4561,5.5123,1252000.0],["2024-08-02",4.9601,5.0631,4.8572,4.8946,2613000.0],["2024-08-05",4.436,4.7168,4.3612,4.6607,1765400.0],["2024-08-06",4.6232,4.7355,4.5484,4.7168,1569600.0],["2024-08-07",4.8385,4.8572,4.6045,4.6045,1377900.0],["2024-08-08",4.67,4.67,4.5858,4.6139,920100.0],["2024-08-09",4.67,4.7262,4.6419,4.7168,872200.0],["2024-08-12",4.7168,4.7449,4.67,4.6887,936400.0],["2024-08-13",4.8853,5.0537,4.8853,5.035,1862200.0],["2024-08-14",5.0256,5.0537,4.9976,5.0537,610700.0],["2024-08-15",5.2222,5.3064,5.2035,5.2877,1741700.0],["2024-08-16",5.3158,5.4094,5.3064,5.4,1052700.0],["2024-08-19",5.4094,5.4374,5.3719,5.4281,1130800.0],["2024-08-20",5.4,5.4374,5.3813,5.4281,1034400.0],["2024-08-21",5.4561,5.4561,5.4,5.4281,1148000.0],["2024-08-22",5.3813,5.3813,5.297,5.297,520800.0],["2024-08-23",5.4,5.4936,5.4,5.4842,448200.0],["2024-08-26",5.4374,5.4374,5.3719,5.3813,495300.0],["2024-08-27",5.3626,5.4374,5.3251,5.4094,890800.0],["2024-08-28",5.4,5.4281,5.3532,5.3532,268400.0],["2024-08-29",5.3813,5.4468,5.3813,5.4,396600.0],["2024-08-30",5.4374,5.4936,5.4281,5.4749,422500.0],["2024-09-03",5.4561,5.5029,5.3906,5.4187,540000.0],["2024-09-04",5.2783,5.2783,5.166,5.1847,878900.0],["2024-09-05",5.2877,5.3719,5.2783,5.3626,797000.0],["2024-09-06",5.2783,5.297,5.0818,5.0818,784700.0],["2024-09-09",5.166,5.2222,5.1473,5.1941,912100.0],["2024-09-10",5.1192,5.1286,5.0163,5.0724,2248800.0],["2024-09-11",4.9976,5.0631,4.9227,5.0444,1063800.0],["2024-09-12",5.035,5.0818,4.9976,5.0444,800700.0],["2024-09-13",5.0444,5.1005,5.0444,5.0818,464600.0],["2024-09-16",5.1005,5.138,5.0818,5.1192,748500.0],["2024-09-17",5.0069,5.0256,4.9414,4.9976,1327000.0],["2024-09-18",5.0256,5.1005,4.9976,5.035,1290000.0],["2024-09-19",5.1847,5.1847,5.1192,5.166,998700.0],["2024-09-20",5.1847,5.2128,5.1473,5.166,717000.0],["2024-09-23",5.2035,5.2315,5.1847,5.1941,686000.0],["2024-09-24",5.1473,5.1754,5.1005,5.1473,993700.0],["2024-09-25",5.0631,5.0818,5.0069,5.0163,1646500.0],["2024-09-26",5.1567,5.2503,5.1567,5.2222,589000.0],["2024-09-27",5.2128,5.2222,5.1099,5.1286,572000.0],["2024-09-30",5.1219,5.1219,4.9678,5.0256,1872200.0],["2024-10-01",5.1026,5.1315,5.0737,5.1219,1001900.0],["2024-10-02",5.0352,5.1219,5.0352,5.093,492100.0],["2024-10-03",5.0352,5.1219,5.0352,5.1219,585600.0],["2024-10-04",5.1892,5.2759,5.1026,5.2759,1326300.0],["2024-10-07",5.2951,5.3433,5.2951,5.324,700000.0],["2024-10-08",5.2278,5.2374,5.17,5.1892,530900.0],["2024-10-09",5.1507,5.1507,5.0737,5.1315,903800.0],["2024-10-10",5.0737,5.1411,5.0737,5.1411,433800.0],["2024-10-11",5.1122,5.1892,5.1026,5.1315,401400.0],["2024-10-14",5.1507,5.2085,5.1507,5.2085,548400.0],["2024-10-15",5.1604,5.1796,5.0737,5.0737,446000.0],["2024-10-16",5.1411,5.1604,5.1026,5.1604,341800.0],["2024-10-17",5.2278,5.2663,5.1796,5.1796,1151700.0],["2024-10-18",5.1604,5.17,5.1219,5.1411,620200.0],["2024-10-21",5.1026,5.1026,5.0063,5.0256,559100.0],["2024-10-22",5.0352,5.0352,4.9774,5.0063,288000.0],["2024-10-23",4.91,4.9197,4.8234,4.8715,656300.0],["2024-10-24",4.8908,4.9582,4.8812,4.9197,1148000.0],["2024-10-25",4.9389,4.9582,4.8908,4.91,735200.0],["2024-10-28",4.9389,5.0063,4.9389,4.9774,624600.0],["2024-10-29",5.0352,5.093,5.0159,5.0641,504600.0],["2024-10-30",5.0063,5.0352,4.9678,4.9871,808300.0],["2024-10-31",4.9582,4.9967,4.9293,4.9871,711700.0],["2024-11-01",5.1219,5.1892,5.0545,5.0545,610100.0],["2024-11-04",5.0833,5.093,5.0352,5.0641,446400.0],["2024-11-05",5.4011,5.4877,5.2951,5.3914,3171400.0],["2024-11-06",5.4781,5.4781,5.3625,5.4492,1023700.0],["2024-11-07",5.507,5.5743,5.507,5.5358,607800.0],["2024-11-08",5.661,5.6706,5.5936,5.6321,1667900.0],["2024-11-11",5.6706,5.6995,5.6417,5.6706,410100.0],["2024-11-12",5.6803,5.7284,5.6225,5.661,782200.0],["2024-11-13",5.584,5.6417,5.5262,5.5358,538000.0],["2024-11-14",5.5936,5.7188,5.5936,5.6803,786000.0],["2024-11-15",5.6514,5.661,5.6032,5.6417,591800.0],["2024-11-18",5.7476,5.815,5.7091,5.7862,594600.0],["2024-11-19",5.7573,5.8343,5.7476,5.7958,704000.0],["2024-11-20",5.7765,5.7765,5.7188,5.738,377900.0],["2024-11-21",5.7669,5.8632,5.7573,5.8247,408800.0],["2024-11-22",5.8054,5.8439,5.7669,5.815,430000.0],["2024-11-25",5.8632,5.8632,5.7958,5.8535,488300.0],["2024-11-26",5.7958,5.7958,5.7188,5.7476,376700.0],["2024-11-27",5.738,5.738,5.6899,5.7091,508800.0],["2024-11-29",5.7573,5.8535,5.7573,5.8535,273800.0],["2024-12-02",5.9017,5.9883,5.8921,5.9402,672700.0],["2024-12-03",6.0076,6.0268,5.9787,6.0172,417200.0],["2024-12-04",5.9787,5.9787,5.9402,5.9691,490300.0],["2024-12-05",6.0268,6.0365,5.998,6.0076,378500.0],["2024-12-06",5.9787,5.9883,5.9017,5.9306,380500.0],["2024-12-09",5.9402,5.9498,5.8728,5.8728,511700.0],["2024-12-10",5.8824,5.8824,5.815,5.815,335600.0],["2024-12-11",5.8824,5.9113,5.8535,5.8921,301700.0],["2024-12-12",5.7476,5.8343,5.7476,5.7862,266000.0],["2024-12-13",5.7573,5.7669,5.7188,5.7188,336500.0],["2024-12-16",5.7188,5.7284,5.6803,5.7091,389300.0],["2024-12-17",5.5743,5.6129,5.5262,5.5358,341800.0],["2024-12-18",5.6129,5.7188,5.4684,5.4781,531500.0],["2024-12-19",5.5262,5.584,5.4588,5.4781,608100.0],["2024-12-20",5.4299,5.5647,5.4299,5.5166,426900.0],["2024-12-23",5.4781,5.5551,5.4781,5.5551,359100.0],["2024-12-24",5.584,5.584,5.5455,5.584,205400.0],["2024-12-26",5.5936,5.661,5.5936,5.6417,377300.0],["2024-12-27",5.6706,5.6803,5.6032,5.6417,482500.0],["2024-12-30",5.5936,5.661,5.5358,5.6129,650300.0],["2024-12-31",5.6225,5.6706,5.5647,5.5743,227300.0],["2025-01-02",5.5551,5.6417,5.5358,5.5936,742000.0],["2025-01-03",5.6129,5.6417,5.5743,5.6225,364600.0],["2025-01-06",5.6706,5.6803,5.5936,5.5936,293600.0],["2025-01-07",5.661,5.6803,5.5647,5.5743,299500.0],["2025-01-08",5.5166,5.5455,5.4588,5.5455,634100.0],["2025-01-10",5.4588,5.4781,5.3529,5.3529,1535500.0],["2025-01-13",5.324,5.3818,5.3144,5.3722,494400.0],["2025-01-14",5.4203,5.4684,5.4203,5.4396,444700.0],["2025-01-15",5.5743,5.5743,5.4973,5.5358,501000.0],["2025-01-16",5.6129,5.6899,5.6129,5.661,401300.0],["2025-01-17",5.7091,5.7669,5.7091,5.7573,396600.0],["2025-01-21",5.8632,5.9209,5.8535,5.8921,391100.0],["2025-01-22",5.9306,5.9594,5.8728,5.8824,635300.0],["2025-01-23",5.8728,5.9209,5.8535,5.9209,770800.0],["2025-01-24",5.9691,6.0461,5.9691,6.0268,437400.0],["2025-01-27",5.9883,6.0654,5.9883,6.0557,582600.0],["2025-01-28",6.0365,6.2194,6.0268,6.1327,999200.0],["2025-01-29",6.1616,6.2194,6.1616,6.1713,771900.0],["2025-01-30",6.229,6.2579,6.1809,6.2098,430900.0],["2025-01-31",6.306,6.3253,6.229,6.2386,367100.0],["2025-02-03",6.0654,6.2194,6.0654,6.2098,673200.0],["2025-02-04",6.2194,6.2386,6.1809,6.2194,661400.0],["2025-02-05",6.4023,6.7297,6.4023,6.72,1602100.0],["2025-02-06",6.6623,6.6911,6.5852,6.6526,1052300.0],["2025-02-07",6.6237,6.6334,6.5082,6.5178,741600.0],["2025-02-10",6.6237,6.6334,6.5852,6.5852,411400.0],["2025-02-11",6.5852,6.6141,6.5564,6.6045,370600.0],["2025-02-12",6.3157,6.3446,6.1809,6.2964,525800.0],["2025-02-13",6.489,6.5564,6.4697,6.5178,557000.0],["2025-02-14",6.5178,6.5467,6.489,6.5082,335200.0],["2025-02-18",6.489,6.489,6.4119,6.4601,530800.0],["2025-02-19",6.4119,6.4505,6.3831,6.4408,335400.0],["2025-02-20",6.4312,6.4408,6.3446,6.3734,516900.0],["2025-02-21",6.3734,6.3831,6.2386,6.2386,336300.0],["2025-02-24",6.2964,6.3253,6.1905,6.2483,665600.0],["2025-02-25",6.3542,6.4023,6.2675,6.306,572800.0],["2025-02-26",6.3157,6.3542,6.2868,6.306,252200.0],["2025-02-27",6.3734,6.4505,6.3253,6.3446,405400.0],["2025-02-28",6.229,6.229,6.1327,6.2001,516700.0],["2025-03-03",6.3831,6.4312,6.2386,6.2675,611800.0],["2025-03-04",6.2001,6.2483,6.075,6.152,730100.0],["2025-03-05",6.2868,6.4023,6.2868,6.3734,498900.0],["2025-03-06",6.3157,6.3638,6.2098,6.229,699500.0],["2025-03-07",6.2675,6.2964,6.1713,6.2675,599700.0],["2025-03-10",6.1424,6.1809,6.0365,6.075,531700.0],["2025-03-11",5.9402,5.9691,5.8535,5.9113,878900.0],["2025-03-12",5.9787,6.0846,5.9787,6.0365,611400.0],["2025-03-13",5.9691,6.0076,5.9306,5.9594,462300.0],["2025-03-14",6.0365,6.1809,6.0365,6.1424,1140500.0],["2025-03-17",6.1616,6.2579,6.1616,6.2483,510400.0],["2025-03-18",6.2001,6.2386,6.1616,6.2386,439900.0],["2025-03-19",6.2386,6.3542,6.2098,6.3253,423700.0],["2025-03-20",6.2579,6.2772,6.229,6.2772,318700.0],["2025-03-21",6.2772,6.3638,6.2772,6.3349,487100.0],["2025-03-24",6.3927,6.4119,6.3638,6.4023,322400.0],["2025-03-25",6.4119,6.4216,6.3638,6.4119,384900.0],["2025-03-26",6.3831,6.3831,6.2868,6.3157,461100.0],["2025-03-27",6.3446,6.4216,6.3446,6.3638,365400.0],["2025-03-28",6.2001,6.2386,6.1327,6.152,584700.0],["2025-03-31",6.17,6.17,6.04,6.15,810200.0],["2025-04-01",6.1,6.12,6.01,6.1,537600.0],["2025-04-02",6.06,6.18,6.06,6.17,394800.0],["2025-04-03",5.77,5.78,5.61,5.63,1211300.0],["2025-04-04",5.39,5.39,5.16,5.17,1583100.0],["2025-04-07",5.0,5.33,4.91,5.03,2497800.0],["2025-04-08",5.3,5.33,4.88,4.95,1754900.0],["2025-04-09",4.93,5.54,4.86,5.46,2751100.0],["2025-04-10",5.36,5.36,4.97,5.07,1401300.0],["2025-04-11",5.23,5.33,5.13,5.31,2453200.0],["2025-04-14",5.4,5.43,5.34,5.38,1181500.0],["2025-04-15",5.43,5.47,5.4,5.43,929800.0],["2025-04-16",5.41,5.45,5.31,5.38,1099600.0],["2025-04-17",5.45,5.57,5.45,5.5,1088500.0],["2025-04-21",5.42,5.5,5.42,5.45,1342600.0],["2025-04-22",5.57,5.63,5.55,5.6,1317000.0],["2025-04-23",5.67,5.69,5.59,5.61,1114200.0],["2025-04-24",5.7,5.7,5.63,5.7,1690900.0],["2025-04-25",5.8,5.81,5.71,5.78,912600.0],["2025-04-28",5.54,5.58,5.51,5.57,978200.0],["2025-04-29",5.57,5.62,5.56,5.6,647100.0],["2025-04-30",5.52,5.58,5.45,5.55,1191000.0],["2025-05-01",5.5,5.58,5.5,5.51,880200.0],["2025-05-02",5.5,5.57,5.48,5.56,873200.0],["2025-05-05",5.57,5.59,5.53,5.56,672800.0],["2025-05-06",5.52,5.58,5.51,5.52,433700.0],["2025-05-07",5.52,5.56,5.48,5.5,1180400.0],["2025-05-08",5.55,5.6,5.54,5.56,541500.0],["2025-05-09",5.64,5.65,5.61,5.63,481900.0],["2025-05-12",5.79,5.83,5.77,5.81,772800.0],["2025-05-13",5.85,5.93,5.85,5.92,816400.0],["2025-05-14",5.97,6.02,5.95,6.0,740500.0],["2025-05-15",5.95,5.95,5.89,5.93,469100.0],["2025-05-16",5.98,6.02,5.97,6.0,400500.0],["2025-05-19",5.9,5.97,5.87,5.96,554800.0],["2025-05-20",5.94,5.98,5.91,5.97,336800.0],["2025-05-21",5.96,6.03,5.95,5.96,483900.0],["2025-05-22",5.98,6.01,5.94,5.99,307100.0],["2025-05-23",5.88,5.96,5.87,5.94,396700.0],["2025-05-27",6.08,6.18,6.08,6.18,400900.0],["2025-05-28",6.05,6.09,6.04,6.05,441800.0],["2025-05-29",6.05,6.11,5.96,6.03,504500.0],["2025-05-30",6.08,6.14,6.03,6.09,495100.0],["2025-06-02",6.09,6.17,6.09,6.17,424000.0],["2025-06-03",6.07,6.14,6.07,6.14,496000.0],["2025-06-04",6.1,6.14,6.1,6.11,507300.0],["2025-06-05",6.15,6.16,6.11,6.15,637800.0],["2025-06-06",6.2,6.24,6.18,6.24,369700.0],["2025-06-09",6.24,6.25,6.19,6.22,466000.0],["2025-06-10",6.21,6.23,6.17,6.2,379200.0],["2025-06-11",6.21,6.21,6.15,6.17,405400.0],["2025-06-12",6.19,6.25,6.19,6.25,424900.0],["2025-06-13",6.13,6.21,6.12,6.17,542800.0],["2025-06-16",6.2,6.26,6.19,6.19,391700.0],["2025-06-17",6.16,6.16,6.1,6.1,336100.0],["2025-06-18",6.27,6.31,6.25,6.26,541200.0],["2025-06-20",6.23,6.27,6.16,6.16,564900.0],["2025-06-23",6.06,6.15,6.02,6.14,415700.0],["2025-06-24",6.19,6.25,6.18,6.25,709600.0],["2025-06-25",6.18,6.22,6.17,6.21,346500.0],["2025-06-26",6.29,6.34,6.25,6.32,441000.0],["2025-06-27",6.55,6.64,6.55,6.6,886900.0],["2025-06-30",6.6,6.61,6.55,6.58,378800.0],["2025-07-01",6.56,6.6,6.51,6.57,690100.0],["2025-07-02",6.51,6.56,6.49,6.55,939000.0],["2025-07-03",6.47,6.52,6.46,6.51,312100.0],["2025-07-07",6.37,6.41,6.26,6.28,496600.0],["2025-07-08",6.3,6.35,6.3,6.33,345700.0],["2025-07-09",6.36,6.38,6.34,6.38,347300.0],["2025-07-10",6.35,6.42,6.35,6.41,450000.0],["2025-07-11",6.4,6.43,6.36,6.42,466800.0],["2025-07-14",6.41,6.46,6.4,6.44,415900.0],["2025-07-15",6.4,6.4,6.32,6.35,357400.0],["2025-07-16",6.35,6.35,6.22,6.3,911600.0],["2025-07-17",6.29,6.36,6.29,6.35,624800.0],["2025-07-18",6.33,6.33,6.3,6.32,429100.0],["2025-07-21",6.21,6.43,6.21,6.39,443400.0],["2025-07-22",6.42,6.5,6.42,6.48,439300.0],["2025-07-23",6.69,6.89,6.69,6.87,1072400.0],["2025-07-24",6.8,6.8,6.73,6.75,720800.0],["2025-07-25",6.74,6.8,6.72,6.79,438800.0],["2025-07-28",6.72,6.72,6.64,6.68,432900.0],["2025-07-29",6.92,7.2,6.92,6.99,1529300.0],["2025-07-30",6.78,6.79,6.71,6.73,816400.0],["2025-07-31",6.72,6.73,6.63,6.65,428300.0],["2025-08-01",6.67,6.74,6.59,6.68,732100.0],["2025-08-04",6.7,6.77,6.7,6.76,362100.0],["2025-08-05",6.79,6.81,6.75,6.78,299900.0],["2025-08-06",6.81,6.89,6.8,6.88,377500.0],["2025-08-07",6.93,7.0,6.92,6.95,335400.0],["2025-08-08",7.05,7.09,6.99,7.07,330400.0],["2025-08-11",7.09,7.09,7.02,7.02,299300.0],["2025-08-12",7.14,7.23,7.14,7.23,360600.0],["2025-08-13",7.2,7.26,7.2,7.25,401500.0],["2025-08-14",7.19,7.28,7.19,7.26,445600.0],["2025-08-15",7.44,7.46,7.37,7.38,398200.0],["2025-08-18",7.4,7.44,7.39,7.42,497600.0],["2025-08-19",7.38,7.42,7.31,7.34,932200.0],["2025-08-20",7.26,7.28,7.23,7.26,772800.0],["2025-08-21",7.21,7.23,7.18,7.21,723100.0],["2025-08-22",7.22,7.4,7.22,7.37,524600.0],["2025-08-25",7.35,7.35,7.29,7.3,452900.0],["2025-08-26",7.27,7.32,7.27,7.32,265500.0],["2025-08-27",7.23,7.23,7.13,7.22,288100.0],["2025-08-28",7.28,7.32,7.27,7.31,330000.0],["2025-08-29",7.18,7.2,7.07,7.19,535000.0],["2025-09-02",7.07,7.16,7.05,7.16,310800.0],["2025-09-03",7.0,7.08,7.0,7.07,529700.0],["2025-09-04",7.14,7.17,7.1,7.16,294600.0],["2025-09-05",7.25,7.27,7.16,7.2,315500.0],["2025-09-08",7.36,7.45,7.35,7.43,329300.0],["2025-09-09",7.38,7.4,7.32,7.4,505000.0],["2025-09-10",7.44,7.5,7.43,7.46,347400.0],["2025-09-11",7.46,7.55,7.46,7.55,517200.0],["2025-09-12",7.5,7.56,7.46,7.51,520500.0],["2025-09-15",7.58,7.58,7.53,7.55,422300.0],["2025-09-16",7.59,7.59,7.54,7.55,379400.0],["2025-09-17",7.56,7.57,7.46,7.49,478200.0],["2025-09-18",7.52,7.56,7.5,7.56,399800.0],["2025-09-19",7.48,7.49,7.44,7.47,328200.0],["2025-09-22",7.48,7.5,7.45,7.49,233700.0],["2025-09-23",7.52,7.54,7.45,7.47,469600.0],["2025-09-24",7.43,7.43,7.32,7.35,523200.0],["2025-09-25",7.41,7.44,7.37,7.44,670900.0],["2025-09-26",7.49,7.57,7.48,7.55,532300.0],["2025-09-29",7.46,7.48,7.41,7.45,463800.0],["2025-09-30",7.38,7.38,7.24,7.27,653500.0],["2025-10-01",7.22,7.22,7.11,7.14,655600.0],["2025-10-02",7.11,7.12,7.04,7.1,362300.0],["2025-10-03",7.17,7.21,7.16,7.19,601200.0],["2025-10-06",7.3,7.35,7.28,7.32,847500.0],["2025-10-07",7.22,7.23,7.11,7.11,675100.0],["2025-10-08",7.16,7.18,7.15,7.16,534800.0],["2025-10-09",7.23,7.24,7.13,7.15,464700.0],["2025-10-10",6.99,6.99,6.71,6.73,922700.0],["2025-10-13",6.84,6.84,6.75,6.84,979900.0],["2025-10-14",6.78,6.94,6.78,6.89,629600.0],["2025-10-15",7.05,7.13,7.01,7.06,660700.0],["2025-10-16",7.09,7.1,7.01,7.03,719800.0],["2025-10-17",6.93,7.03,6.93,7.03,531800.0],["2025-10-20",7.09,7.12,7.08,7.12,425000.0],["2025-10-21",7.05,7.07,7.03,7.07,474800.0],["2025-10-22",7.05,7.05,6.95,7.0,598000.0],["2025-10-23",6.94,6.98,6.93,6.96,377600.0],["2025-10-24",6.93,6.93,6.88,6.92,408500.0],["2025-10-27",7.12,7.13,7.07,7.08,909600.0],["2025-10-28",7.19,7.28,7.13,7.21,578500.0],["2025-10-29",7.11,7.13,7.05,7.07,679100.0],["2025-10-30",7.1,7.15,7.06,7.06,614700.0],["2025-10-31",7.09,7.13,7.07,7.12,1290300.0],["2025-11-03",7.14,7.15,7.09,7.14,423800.0],["2025-11-04",6.99,7.05,6.96,6.98,615400.0],["2025-11-05",6.88,6.98,6.88,6.96,444400.0],["2025-11-06",7.05,7.1,7.0,7.07,649000.0],["2025-11-07",7.09,7.11,6.99,7.1,719300.0],["2025-11-10",7.15,7.22,7.13,7.2,519200.0],["2025-11-11",7.17,7.22,7.16,7.2,344000.0],["2025-11-12",7.3,7.38,7.29,7.36,380300.0],["2025-11-13",7.42,7.43,7.3,7.32,573700.0],["2025-11-14",7.3,7.44,7.3,7.39,545100.0],["2025-11-17",7.1,7.12,6.95,6.99,878100.0],["2025-11-18",6.91,6.96,6.88,6.94,920500.0],["2025-11-19",6.93,7.0,6.92,6.99,955400.0],["2025-11-20",7.22,7.22,6.98,6.98,2594900.0],["2025-11-21",7.16,7.19,7.05,7.16,2678400.0],["2025-11-24",7.19,7.31,7.18,7.29,855900.0],["2025-11-25",7.21,7.33,7.18,7.32,801000.0],["2025-11-26",7.5,7.66,7.47,7.64,869000.0],["2025-11-28",7.63,7.63,7.55,7.58,354400.0],["2025-12-01",7.56,7.68,7.56,7.64,967500.0],["2025-12-02",7.67,7.72,7.64,7.68,848100.0],["2025-12-03",7.68,7.75,7.64,7.75,501300.0],["2025-12-04",7.93,7.98,7.89,7.9,684500.0],["2025-12-05",7.85,7.85,7.77,7.82,836600.0],["2025-12-08",7.84,7.85,7.78,7.8,499500.0],["2025-12-09",7.78,7.83,7.77,7.78,913600.0],["2025-12-10",8.04,8.15,8.04,8.12,1197800.0],["2025-12-11",8.23,8.36,8.22,8.31,1634800.0],["2025-12-12",8.35,8.37,8.25,8.29,856000.0],["2025-12-15",8.42,8.5,8.35,8.37,1484500.0],["2025-12-16",8.14,8.23,8.1,8.18,1255900.0],["2025-12-17",8.1,8.18,8.04,8.05,1710600.0],["2025-12-18",8.3,8.3,8.21,8.21,1366000.0],["2025-12-19",8.17,8.25,8.15,8.24,1214300.0],["2025-12-22",8.18,8.3,8.18,8.3,1081700.0],["2025-12-23",8.37,8.4,8.36,8.38,687600.0],["2025-12-24",8.33,8.36,8.3,8.32,613600.0],["2025-12-26",8.43,8.43,8.39,8.41,506100.0],["2025-12-29",8.47,8.49,8.43,8.45,663900.0],["2025-12-30",8.46,8.46,8.4,8.44,504700.0],["2025-12-31",8.4,8.4,8.36,8.39,588500.0],["2026-01-02",8.45,8.5,8.41,8.45,827600.0],["2026-01-05",8.6,8.7,8.6,8.68,901700.0],["2026-01-06",8.88,8.91,8.81,8.81,1330600.0],["2026-01-07",8.95,9.0,8.85,8.85,1340300.0],["2026-01-08",8.83,8.89,8.81,8.89,840400.0],["2026-01-09",9.07,9.15,8.99,9.09,1198400.0],["2026-01-12",9.08,9.2,9.08,9.17,775400.0],["2026-01-13",9.34,9.35,9.22,9.23,1386800.0],["2026-01-14",9.27,9.28,9.2,9.26,1495800.0],["2026-01-15",9.42,9.47,9.37,9.39,1140100.0],["2026-01-16",9.35,9.35,9.24,9.29,811400.0],["2026-01-20",9.02,9.08,8.95,8.98,2168000.0],["2026-01-21",8.92,9.06,8.85,8.98,1763700.0],["2026-01-22",8.99,9.02,8.95,8.98,1025300.0],["2026-01-23",8.95,8.99,8.89,8.96,1071700.0],["2026-01-26",9.06,9.06,8.98,9.04,1731900.0],["2026-01-27",9.05,9.13,9.04,9.12,979100.0],["2026-01-28",9.08,9.12,9.0,9.1,1442100.0],["2026-01-29",9.31,9.42,9.15,9.3,2818800.0],["2026-01-30",9.04,9.1,8.77,8.87,1652400.0],["2026-02-02",8.56,8.68,8.46,8.62,1446500.0],["2026-02-03",8.66,8.68,8.48,8.63,1285200.0],["2026-02-04",8.81,8.92,8.7,8.8,1694800.0],["2026-02-05",8.62,8.71,8.58,8.63,2314900.0],["2026-02-06",8.96,9.15,8.92,9.12,1801200.0],["2026-02-09",9.13,9.32,9.07,9.29,1161800.0],["2026-02-10",9.4,9.52,9.32,9.36,1874600.0],["2026-02-11",9.46,9.5,9.35,9.42,1408100.0],["2026-02-12",9.46,9.49,9.18,9.29,1500700.0],["2026-02-13",9.5,9.58,9.4,9.54,1621700.0],["2026-02-17",9.4,9.47,9.35,9.41,1736600.0],["2026-02-18",9.43,9.55,9.43,9.5,1146600.0],["2026-02-19",9.35,9.39,9.3,9.39,1903200.0],["2026-02-20",9.12,9.24,8.99,9.23,1330800.0],["2026-02-23",9.15,9.29,8.99,9.06,2217300.0],["2026-02-24",8.93,9.06,8.88,9.05,1156300.0],["2026-02-25",9.06,9.18,9.06,9.17,763500.0],["2026-02-26",9.13,9.2,9.1,9.2,1162600.0],["2026-02-27",9.24,9.29,8.96,9.0,2595900.0],["2026-03-02",8.53,8.67,8.33,8.65,3991600.0],["2026-03-03",7.99,8.21,7.78,8.15,5211200.0],["2026-03-04",8.14,8.22,8.05,8.2,1587800.0],["2026-03-05",7.97,8.02,7.73,7.85,3641100.0],["2026-03-06",7.68,7.73,7.58,7.69,2497200.0],["2026-03-09",7.59,7.79,7.46,7.76,2922500.0],["2026-03-10",7.84,8.01,7.79,7.88,2516200.0],["2026-03-11",7.75,7.84,7.72,7.78,2594500.0],["2026-03-12",7.59,7.62,7.45,7.49,2115800.0],["2026-03-13",7.53,7.54,7.37,7.4,1881300.0],["2026-03-16",7.5,7.59,7.5,7.54,1657500.0],["2026-03-17",7.6,7.68,7.59,7.63,1819800.0],["2026-03-18",7.64,7.7,7.58,7.59,1792000.0],["2026-03-19",7.56,7.72,7.5,7.66,2270100.0],["2026-03-20",7.69,7.69,7.48,7.54,3009400.0],["2026-03-23",7.84,7.98,7.77,7.82,3882400.0],["2026-03-24",7.72,7.89,7.72,7.86,2504200.0],["2026-03-25",8.07,8.09,7.93,8.0,2530800.0],["2026-03-26",7.82,7.9,7.73,7.74,1921100.0],["2026-03-27",7.78,7.78,7.56,7.58,2519800.0],["2026-03-30",7.61,7.74,7.59,7.62,2270100.0],["2026-03-31",7.68,7.92,7.67,7.89,1760900.0],["2026-04-01",8.24,8.24,8.12,8.15,2023300.0],["2026-04-02",7.82,8.08,7.78,8.06,1748500.0],["2026-04-06",7.99,8.09,7.99,8.08,1875800.0],["2026-04-07",7.99,8.08,7.91,8.07,2457300.0],["2026-04-08",8.57,8.64,8.49,8.55,1993400.0],["2026-04-09",8.28,8.41,8.21,8.38,2151100.0],["2026-04-10",8.35,8.37,8.27,8.35,1578400.0],["2026-04-13",8.19,8.41,8.18,8.41,1866400.0],["2026-04-14",8.43,8.53,8.42,8.51,1698800.0],["2026-04-15",8.65,8.68,8.62,8.67,1431100.0],["2026-04-16",8.71,8.75,8.65,8.65,1888500.0],["2026-04-17",8.65,8.74,8.57,8.61,2737300.0],["2026-04-20",8.53,8.56,8.48,8.49,1670000.0],["2026-04-21",8.46,8.46,8.26,8.3,2983300.0],["2026-04-22",8.39,8.4,8.31,8.32,1444100.0],["2026-04-23",8.32,8.38,8.16,8.27,2348000.0],["2026-04-24",8.0,8.08,7.75,7.87,2020700.0],["2026-04-27",7.76,7.83,7.72,7.76,1690200.0],["2026-04-28",7.99,7.99,7.83,7.89,988000.0],["2026-04-29",7.86,7.89,7.81,7.83,1257100.0],["2026-04-30",7.93,8.09,7.93,8.06,1179600.0],["2026-05-01",7.88,7.9,7.75,7.81,1405200.0],["2026-05-04",7.8,7.88,7.74,7.77,1144900.0],["2026-05-05",7.83,7.93,7.77,7.89,1191600.0],["2026-05-06",8.06,8.21,8.04,8.16,1399400.0],["2026-05-07",8.08,8.08,7.9,7.9,1652700.0],["2026-05-08",7.94,7.98,7.91,7.95,1332600.0],["2026-05-11",7.89,7.95,7.87,7.9,1386800.0],["2026-05-12",7.86,7.9,7.71,7.9,2373500.0],["2026-05-13",8.0,8.12,8.0,8.09,872100.0],["2026-05-14",8.08,8.14,8.05,8.08,796200.0],["2026-05-15",8.04,8.06,8.0,8.0,1373100.0],["2026-05-18",8.0,8.08,7.94,8.01,1441000.0],["2026-05-19",8.01,8.11,7.97,8.0,1152600.0],["2026-05-20",7.95,8.17,7.95,8.15,1499800.0],["2026-05-21",8.1,8.27,8.06,8.22,1312100.0],["2026-05-22",8.16,8.19,8.11,8.11,1024600.0],["2026-05-26",8.04,8.09,8.02,8.07,1547200.0],["2026-05-27",7.97,7.98,7.89,7.96,1752600.0],["2026-05-28",8.05,8.05,7.9,7.99,1929700.0],["2026-05-29",8.09,8.2,8.07,8.11,1938700.0],["2026-06-01",8.1,8.2,8.1,8.19,1473000.0],["2026-06-02",8.27,8.39,8.27,8.35,1220200.0],["2026-06-03",8.42,8.44,8.35,8.36,925300.0],["2026-06-04",8.47,8.65,8.47,8.65,1165900.0],["2026-06-05",8.54,8.57,8.38,8.41,1571800.0],["2026-06-08",8.57,8.7,8.57,8.58,1609400.0],["2026-06-09",8.8,8.87,8.55,8.71,2182800.0],["2026-06-10",8.62,8.74,8.51,8.52,1501600.0],["2026-06-11",8.52,8.7,8.44,8.69,1556000.0],["2026-06-12",8.63,8.76,8.58,8.73,1591400.0],["2026-06-15",8.91,8.92,8.79,8.81,1858600.0],["2026-06-16",8.86,8.96,8.86,8.91,1303700.0],["2026-06-17",9.11,9.31,9.09,9.1,2594000.0],["2026-06-18",9.07,9.09,8.97,8.97,1373200.0],["2026-06-22",8.97,9.08,8.96,9.01,914600.0],["2026-06-23",8.68,8.75,8.61,8.64,1363400.0],["2026-06-24",8.73,8.77,8.61,8.61,1151800.0],["2026-06-25",8.96,9.06,8.77,8.79,1693800.0],["2026-06-26",8.82,8.92,8.76,8.79,1142900.0],["2026-06-29",8.76,8.82,8.7,8.77,850900.0],["2026-06-30",8.73,8.81,8.72,8.78,957500.0],["2026-07-01",8.9,9.05,8.86,8.98,1114700.0],["2026-07-02",9.08,9.21,8.99,9.06,1227000.0],["2026-07-06",9.22,9.34,9.22,9.31,1080656.274031],["2026-07-07",9.54,9.56,9.38,9.42,1089938.976776],["2026-07-08",9.41,9.48,9.33,9.45,1484583.237975],["2026-07-09",9.46,9.6,9.44,9.54,1681030.37738],["2026-07-10",9.62,9.69,9.56,9.66,1153155.815033],["2026-07-13",9.56,9.66,9.56,9.62,1034836.206694],["2026-07-14",9.69,9.91,9.69,9.75,1183866.65544],["2026-07-15",10.01,10.06,9.95,10.04,1270334.025962],["2026-07-16",9.89,9.92,9.775,9.79,1174662.161],["2026-07-17",9.37,9.485,9.29,9.4,998338.385145],["2026-07-20",9.44,9.515,9.373717,9.39,771010.564985],["2026-07-21",9.72,9.83,9.6614,9.81,892441.382924],["2026-07-22",9.8,9.865,9.79,9.82,543545.513286],["2026-07-23",9.83,9.84,9.725,9.77,707035.486405],["2026-07-24",9.81,9.9,9.79,9.81,695069.08796],["2026-07-27",9.86,9.875,9.7,9.79,757294.736939],["2026-07-28",9.56,9.665,9.49,9.61,996329.693667],["2026-07-29",9.73,9.87,9.635,9.67,1610313.764397],["2026-07-30",9.28,9.56,9.11,9.56,1965108.051611],["2026-07-31",9.55,9.7,9.49,9.68,859291.517563],["2026-08-03",9.51,9.6,9.45,9.59,1038829.923328],["2026-08-04",9.7,9.78,9.65,9.74,869033.515943],["2026-08-05",9.96,10.045,9.91,9.93,742967.99074],["2026-08-06",9.99,10.04,9.91,9.92,643800.61342],["2026-08-07",9.98,10,9.915,9.95,472714.87611],["2026-08-10",9.83,9.85,9.77,9.835,167076.620063],["2026-08-11",9.83,9.9,9.77,9.78,409860.974058],["2026-08-12",9.94,9.975,9.85,9.91,668332.421008],["2026-08-13",9.97,10.04,9.95,10,607461.688258],["2026-08-14",9.93,9.94,9.815,9.82,487683.05427]]}