{"t":"OXSQ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-11-24",0.7696,0.8135,0.7696,0.7987,149519.0],["2003-11-25",0.788,0.7966,0.7783,0.7829,89016.0],["2003-11-26",0.7931,0.7931,0.7757,0.7757,166893.0],["2003-11-28",0.7829,0.7829,0.7727,0.7752,125502.0],["2003-12-01",0.7829,0.8033,0.7808,0.788,161067.0],["2003-12-02",0.7905,0.7905,0.7778,0.7864,65817.0],["2003-12-03",0.7895,0.7895,0.7727,0.7839,79818.0],["2003-12-04",0.7854,0.7869,0.7778,0.7854,81249.0],["2003-12-05",0.7854,0.7854,0.7783,0.7818,62342.0],["2003-12-08",0.7788,0.7798,0.7727,0.7727,43231.0],["2003-12-09",0.7778,0.7778,0.767,0.767,28923.0],["2003-12-10",0.7686,0.7727,0.7563,0.7604,62853.0],["2003-12-11",0.7609,0.765,0.7574,0.7604,90140.0],["2003-12-12",0.7727,0.7727,0.7523,0.7635,66430.0],["2003-12-15",0.7696,0.7696,0.7558,0.764,47216.0],["2003-12-16",0.764,0.7696,0.7599,0.7635,170061.0],["2003-12-17",0.765,0.766,0.7548,0.7645,35055.0],["2003-12-18",0.765,0.765,0.7385,0.7599,105368.0],["2003-12-19",0.7548,0.7645,0.7548,0.7589,25652.0],["2003-12-22",0.764,0.766,0.7497,0.766,19316.0],["2003-12-23",0.7625,0.7655,0.7625,0.7655,19622.0],["2003-12-24",0.7548,0.7701,0.7421,0.7701,10322.0],["2003-12-26",0.7676,0.7721,0.7625,0.7676,19929.0],["2003-12-29",0.7676,0.7849,0.7579,0.7849,39143.0],["2003-12-30",0.7849,0.7849,0.7645,0.765,54575.0],["2003-12-31",0.7752,0.7931,0.7701,0.7931,69700.0],["2004-01-02",0.7931,0.7956,0.764,0.7645,48034.0],["2004-01-05",0.7895,0.7895,0.7579,0.7594,69700.0],["2004-01-06",0.7625,0.7854,0.7599,0.7762,58356.0],["2004-01-07",0.7854,0.7874,0.7727,0.7829,24937.0],["2004-01-08",0.7829,0.7931,0.7778,0.7829,73788.0],["2004-01-09",0.7931,0.8323,0.7803,0.7829,152789.0],["2004-01-12",0.8033,0.8211,0.7808,0.8135,82271.0],["2004-01-13",0.8109,0.8135,0.8002,0.8109,32602.0],["2004-01-14",0.8135,0.8257,0.7936,0.8186,58356.0],["2004-01-15",0.8119,0.8328,0.8109,0.8262,92900.0],["2004-01-16",0.8303,0.8594,0.8216,0.8543,100871.0],["2004-01-20",0.8594,0.8599,0.8313,0.8415,40471.0],["2004-01-21",0.8293,0.8543,0.8288,0.839,86972.0],["2004-01-22",0.841,0.8415,0.816,0.8288,54064.0],["2004-01-23",0.8288,0.8288,0.788,0.816,59889.0],["2004-01-26",0.816,0.8288,0.7931,0.8002,75117.0],["2004-01-27",0.818,0.8206,0.8033,0.8175,108230.0],["2004-01-28",0.8175,0.8262,0.7818,0.8017,121925.0],["2004-01-29",0.7849,0.8282,0.7727,0.8201,66737.0],["2004-01-30",0.8221,0.8288,0.8058,0.8247,22791.0],["2004-02-02",0.8242,0.8242,0.7905,0.8033,62240.0],["2004-02-03",0.8109,0.8461,0.7829,0.7936,82680.0],["2004-02-04",0.791,0.7976,0.7727,0.7854,38836.0],["2004-02-05",0.7859,0.7869,0.7706,0.7823,42311.0],["2004-02-06",0.7706,0.7829,0.7681,0.7803,42617.0],["2004-02-09",0.7803,0.7803,0.765,0.7711,42413.0],["2004-02-10",0.7676,0.7752,0.7604,0.7732,41187.0],["2004-02-11",0.7752,0.7803,0.7614,0.7614,35463.0],["2004-02-12",0.765,0.7778,0.7609,0.7625,63262.0],["2004-02-13",0.7635,0.766,0.7609,0.765,100156.0],["2004-02-17",0.765,0.765,0.7548,0.7558,42413.0],["2004-02-18",0.7574,0.7742,0.7538,0.7665,299957.0],["2004-02-19",0.7665,0.7747,0.7625,0.7665,32500.0],["2004-02-20",0.7676,0.7803,0.765,0.7752,75526.0],["2004-02-23",0.7752,0.7803,0.7635,0.7757,47932.0],["2004-02-24",0.7803,0.7803,0.765,0.7655,44457.0],["2004-02-25",0.7681,0.7803,0.7681,0.7752,45786.0],["2004-02-26",0.7803,0.7803,0.7691,0.7798,43946.0],["2004-02-27",0.7701,0.7803,0.7655,0.7676,51304.0],["2004-03-01",0.7772,0.7803,0.765,0.765,13797.0],["2004-03-02",0.765,0.7778,0.7635,0.7706,49567.0],["2004-03-03",0.7737,0.7737,0.7548,0.764,56925.0],["2004-03-04",0.765,0.7701,0.764,0.764,60911.0],["2004-03-05",0.765,0.7727,0.7604,0.7604,163622.0],["2004-03-08",0.7721,0.7721,0.765,0.765,11549.0],["2004-03-09",0.7676,0.7701,0.7604,0.7604,20236.0],["2004-03-10",0.7676,0.7676,0.7298,0.7451,188559.0],["2004-03-11",0.7497,0.76,0.7472,0.7472,19725.0],["2004-03-12",0.7472,0.7754,0.7441,0.7682,42209.0],["2004-03-15",0.7549,0.7662,0.7549,0.761,17578.0],["2004-03-16",0.7662,0.7728,0.7513,0.7523,55699.0],["2004-03-17",0.7523,0.7564,0.7472,0.7472,22791.0],["2004-03-18",0.7472,0.7538,0.7194,0.722,88199.0],["2004-03-19",0.7328,0.7343,0.7215,0.7256,106186.0],["2004-03-22",0.721,0.7307,0.7035,0.7241,89323.0],["2004-03-23",0.7241,0.7261,0.7087,0.7117,82578.0],["2004-03-24",0.7189,0.7189,0.7148,0.7189,43026.0],["2004-03-25",0.7189,0.722,0.7138,0.7215,68474.0],["2004-03-26",0.7225,0.7431,0.7199,0.7287,16556.0],["2004-03-29",0.7292,0.7415,0.7292,0.7384,22586.0],["2004-03-30",0.7384,0.76,0.7359,0.7472,32091.0],["2004-03-31",0.7472,0.7497,0.723,0.7492,66021.0],["2004-04-01",0.7497,0.778,0.7472,0.7713,55290.0],["2004-04-02",0.7831,0.7862,0.7538,0.7708,29536.0],["2004-04-05",0.7641,0.778,0.759,0.7631,33930.0],["2004-04-06",0.7805,0.7805,0.7256,0.76,34544.0],["2004-04-07",0.7888,0.7888,0.7384,0.7687,40267.0],["2004-04-08",0.7569,0.7703,0.7523,0.7698,30353.0],["2004-04-12",0.76,0.7703,0.76,0.7703,28309.0],["2004-04-13",0.7728,0.7728,0.7148,0.7436,73277.0],["2004-04-14",0.7271,0.7384,0.7107,0.7384,39040.0],["2004-04-15",0.7431,0.7497,0.7395,0.74,18294.0],["2004-04-16",0.7189,0.7446,0.7092,0.742,9709.0],["2004-04-19",0.7446,0.7446,0.721,0.7446,14410.0],["2004-04-20",0.742,0.7508,0.7241,0.7323,17170.0],["2004-04-21",0.7446,0.7574,0.7307,0.7333,19929.0],["2004-04-22",0.7009,0.7441,0.7009,0.7436,23199.0],["2004-04-23",0.7333,0.7621,0.7215,0.7369,25243.0],["2004-04-26",0.7323,0.7354,0.7318,0.7318,12877.0],["2004-04-27",0.7292,0.7395,0.7138,0.7266,61422.0],["2004-04-28",0.7205,0.7261,0.7153,0.7215,40471.0],["2004-04-29",0.7153,0.7297,0.7035,0.7061,17783.0],["2004-04-30",0.7061,0.7318,0.7061,0.7266,23097.0],["2004-05-03",0.6984,0.7359,0.6481,0.7189,127954.0],["2004-05-04",0.7199,0.7318,0.7148,0.722,23199.0],["2004-05-05",0.7287,0.7287,0.7189,0.7261,9096.0],["2004-05-06",0.7241,0.7312,0.7184,0.7312,13388.0],["2004-05-07",0.7174,0.7215,0.7143,0.7189,13593.0],["2004-05-10",0.7143,0.7225,0.7066,0.7215,14615.0],["2004-05-11",0.7143,0.7369,0.7138,0.7241,14001.0],["2004-05-12",0.704,0.7246,0.6989,0.7246,12979.0],["2004-05-13",0.7318,0.7318,0.7164,0.721,5825.0],["2004-05-14",0.721,0.7497,0.7087,0.7343,13899.0],["2004-05-17",0.722,0.722,0.6994,0.7076,5621.0],["2004-05-18",0.7138,0.7251,0.7035,0.7087,8789.0],["2004-05-19",0.7189,0.7251,0.7009,0.7189,11242.0],["2004-05-20",0.7189,0.7297,0.7169,0.7169,8176.0],["2004-05-21",0.7164,0.7179,0.7164,0.7179,2044.0],["2004-05-24",0.7092,0.7277,0.7087,0.7189,21666.0],["2004-05-25",0.7189,0.7307,0.7009,0.7184,36894.0],["2004-05-26",0.6989,0.7318,0.6989,0.7266,7972.0],["2004-05-27",0.7251,0.7307,0.7164,0.7164,5314.0],["2004-05-28",0.7138,0.7235,0.7138,0.7235,2555.0],["2004-06-01",0.7189,0.7395,0.7189,0.7395,18805.0],["2004-06-02",0.7395,0.7395,0.7215,0.7251,26981.0],["2004-06-03",0.7261,0.7415,0.7179,0.7235,16045.0],["2004-06-04",0.7189,0.7354,0.7071,0.722,24937.0],["2004-06-07",0.7158,0.7164,0.6891,0.7117,6132.0],["2004-06-08",0.7247,0.7288,0.7024,0.7231,14512.0],["2004-06-09",0.7273,0.7449,0.719,0.7418,43742.0],["2004-06-10",0.7449,0.7449,0.7335,0.7386,9607.0],["2004-06-14",0.7438,0.7547,0.7345,0.7392,37916.0],["2004-06-15",0.75,0.75,0.719,0.734,20951.0],["2004-06-16",0.7407,0.75,0.7381,0.7407,5417.0],["2004-06-17",0.7381,0.7381,0.7185,0.719,56210.0],["2004-06-18",0.7242,0.7242,0.6936,0.7066,17578.0],["2004-06-21",0.7003,0.7009,0.6833,0.691,52531.0],["2004-06-22",0.6988,0.721,0.691,0.7143,24221.0],["2004-06-23",0.719,0.7247,0.6962,0.7164,42924.0],["2004-06-24",0.7055,0.7055,0.6569,0.6833,92695.0],["2004-06-25",0.6817,0.6962,0.6755,0.6822,9913.0],["2004-06-28",0.6926,0.6926,0.6807,0.6827,57130.0],["2004-06-29",0.6807,0.6859,0.6714,0.6714,24017.0],["2004-06-30",0.6755,0.7029,0.6755,0.6993,40471.0],["2004-07-01",0.6993,0.7029,0.6791,0.6936,22484.0],["2004-07-02",0.6869,0.6869,0.6786,0.6817,22791.0],["2004-07-06",0.6853,0.6853,0.6677,0.6714,30149.0],["2004-07-07",0.6693,0.7003,0.6615,0.6729,40982.0],["2004-07-08",0.6786,0.6833,0.6651,0.6677,46092.0],["2004-07-09",0.6667,0.6822,0.6667,0.6771,20236.0],["2004-07-12",0.6677,0.6776,0.6662,0.6703,17885.0],["2004-07-13",0.6703,0.6729,0.6677,0.6677,11446.0],["2004-07-14",0.6688,0.6796,0.6677,0.6677,27696.0],["2004-07-15",0.6833,0.6833,0.6651,0.6662,15943.0],["2004-07-16",0.6527,0.6703,0.6527,0.6667,15841.0],["2004-07-19",0.6657,0.6683,0.6563,0.6636,4088.0],["2004-07-20",0.6626,0.6729,0.6574,0.6667,20440.0],["2004-07-21",0.6677,0.6703,0.661,0.661,8994.0],["2004-07-22",0.6698,0.6703,0.6232,0.6605,32908.0],["2004-07-23",0.6527,0.6677,0.6387,0.6491,39143.0],["2004-07-26",0.6698,0.6698,0.6237,0.6351,53348.0],["2004-07-27",0.6263,0.6315,0.6222,0.6274,30558.0],["2004-07-28",0.6222,0.6315,0.616,0.6196,33828.0],["2004-07-29",0.618,0.6274,0.617,0.6201,43435.0],["2004-07-30",0.6201,0.6315,0.6175,0.6201,37099.0],["2004-08-02",0.617,0.6294,0.617,0.6211,32193.0],["2004-08-03",0.6191,0.6284,0.6175,0.6211,23302.0],["2004-08-04",0.6263,0.6263,0.6191,0.6222,24630.0],["2004-08-05",0.6206,0.6393,0.6206,0.6294,68065.0],["2004-08-06",0.6237,0.6243,0.6149,0.617,21973.0],["2004-08-09",0.6222,0.6289,0.616,0.616,23097.0],["2004-08-10",0.616,0.6294,0.6118,0.6294,23404.0],["2004-08-11",0.6211,0.6289,0.6186,0.6186,22484.0],["2004-08-12",0.6186,0.6222,0.6186,0.6191,17374.0],["2004-08-13",0.6186,0.6227,0.616,0.6201,19725.0],["2004-08-16",0.6248,0.6248,0.616,0.6206,18089.0],["2004-08-17",0.6211,0.6336,0.616,0.6237,40573.0],["2004-08-18",0.6243,0.6507,0.6201,0.6496,13184.0],["2004-08-19",0.6548,0.66,0.6325,0.6548,16352.0],["2004-08-20",0.645,0.6641,0.6408,0.662,44559.0],["2004-08-23",0.6662,0.6667,0.6341,0.647,10424.0],["2004-08-24",0.6579,0.6646,0.6522,0.66,49056.0],["2004-08-25",0.6626,0.6729,0.6626,0.6724,23813.0],["2004-08-26",0.6641,0.6657,0.6527,0.6615,14104.0],["2004-08-27",0.662,0.662,0.6548,0.6589,16556.0],["2004-08-30",0.6589,0.6646,0.6584,0.6626,39654.0],["2004-08-31",0.6584,0.6853,0.6584,0.6848,34748.0],["2004-09-01",0.6853,0.7117,0.6833,0.7003,29842.0],["2004-09-02",0.6931,0.7247,0.6931,0.72,30967.0],["2004-09-03",0.7174,0.7226,0.7066,0.7091,98010.0],["2004-09-07",0.7112,0.719,0.6983,0.7117,12060.0],["2004-09-08",0.7149,0.7149,0.6945,0.6992,16454.0],["2004-09-09",0.7055,0.7143,0.683,0.6877,23915.0],["2004-09-10",0.6929,0.7128,0.6809,0.707,34033.0],["2004-09-13",0.7076,0.7201,0.707,0.7196,41902.0],["2004-09-14",0.7201,0.7352,0.7065,0.7352,149008.0],["2004-09-15",0.7284,0.7363,0.7044,0.7363,16556.0],["2004-09-16",0.7305,0.7305,0.7279,0.7279,3066.0],["2004-09-17",0.7336,0.7336,0.7279,0.7279,8789.0],["2004-09-20",0.7201,0.7305,0.718,0.7279,27185.0],["2004-09-21",0.718,0.7535,0.706,0.7383,55597.0],["2004-09-22",0.7436,0.7436,0.718,0.7352,24324.0],["2004-09-23",0.7201,0.731,0.7175,0.7274,148701.0],["2004-09-24",0.7128,0.73,0.7049,0.7232,44559.0],["2004-09-27",0.7305,0.7305,0.707,0.7096,11446.0],["2004-09-28",0.7211,0.7305,0.7044,0.7279,66430.0],["2004-09-29",0.7232,0.7305,0.7227,0.7227,16148.0],["2004-09-30",0.7253,0.7305,0.7227,0.73,15126.0],["2004-10-01",0.7305,0.7389,0.7248,0.7295,95250.0],["2004-10-04",0.7279,0.7305,0.717,0.7227,9096.0],["2004-10-05",0.7232,0.7394,0.7227,0.73,53757.0],["2004-10-06",0.7305,0.7378,0.7227,0.7373,30864.0],["2004-10-07",0.7378,0.7524,0.7378,0.743,107003.0],["2004-10-08",0.7483,0.7483,0.7352,0.7352,29740.0],["2004-10-11",0.741,0.7436,0.7258,0.731,6643.0],["2004-10-12",0.7253,0.7603,0.7253,0.7462,76548.0],["2004-10-13",0.7498,0.7613,0.7498,0.7566,35361.0],["2004-10-14",0.754,0.7613,0.754,0.7566,17681.0],["2004-10-15",0.7592,0.7597,0.7566,0.7566,7052.0],["2004-10-18",0.7566,0.7577,0.7436,0.754,14206.0],["2004-10-19",0.7436,0.767,0.7378,0.767,9607.0],["2004-10-20",0.7488,0.7785,0.7483,0.766,28412.0],["2004-10-21",0.7665,0.7822,0.7571,0.7796,12060.0],["2004-10-22",0.7686,0.777,0.766,0.7764,9300.0],["2004-10-25",0.7764,0.7764,0.7488,0.7623,5723.0],["2004-10-26",0.753,0.753,0.7389,0.7483,13490.0],["2004-10-27",0.7436,0.7623,0.7436,0.7623,6745.0],["2004-10-28",0.7629,0.7629,0.7462,0.7561,7665.0],["2004-10-29",0.7629,0.7697,0.743,0.743,7972.0],["2004-11-01",0.7462,0.7566,0.7383,0.7566,10731.0],["2004-11-02",0.7493,0.7702,0.7383,0.7566,7256.0],["2004-11-03",0.7665,0.767,0.7592,0.7623,5519.0],["2004-11-04",0.7592,0.7603,0.7592,0.7592,4701.0],["2004-11-05",0.7462,0.7545,0.7373,0.7415,18805.0],["2004-11-08",0.7383,0.7483,0.7331,0.7357,10322.0],["2004-11-09",0.7373,0.755,0.7357,0.755,8585.0],["2004-11-10",0.7514,0.7644,0.741,0.7644,23710.0],["2004-11-11",0.765,0.7811,0.7613,0.767,20644.0],["2004-11-12",0.7764,0.7827,0.7451,0.7697,12979.0],["2004-11-15",0.7665,0.7697,0.741,0.7691,20133.0],["2004-11-16",0.7749,0.7796,0.7592,0.7697,54575.0],["2004-11-17",0.7697,0.7827,0.7592,0.766,62955.0],["2004-11-18",0.7738,0.7796,0.7728,0.7754,38734.0],["2004-11-19",0.7796,0.7796,0.7613,0.7613,34646.0],["2004-11-22",0.7592,0.7817,0.7592,0.7723,33113.0],["2004-11-23",0.7665,0.7749,0.7665,0.7697,24426.0],["2004-11-24",0.7749,0.7811,0.7712,0.7801,39960.0],["2004-11-26",0.7775,0.7817,0.7733,0.7817,46910.0],["2004-11-29",0.7801,0.7827,0.7775,0.7801,42311.0],["2004-11-30",0.7822,0.7879,0.7801,0.7874,180587.0],["2004-12-01",0.7874,0.8192,0.779,0.8192,111194.0],["2004-12-02",0.8224,0.8244,0.7984,0.8088,83600.0],["2004-12-03",0.813,0.8234,0.7994,0.8171,55188.0],["2004-12-06",0.8114,0.8255,0.7968,0.8171,17885.0],["2004-12-07",0.8093,0.8114,0.7853,0.7874,34135.0],["2004-12-08",0.7879,0.8192,0.7853,0.8036,22893.0],["2004-12-09",0.8192,0.8192,0.7827,0.7999,52735.0],["2004-12-10",0.7921,0.8004,0.7905,0.7905,1737.0],["2004-12-13",0.7999,0.8088,0.7749,0.7978,15637.0],["2004-12-14",0.7697,0.8036,0.7697,0.7968,18192.0],["2004-12-15",0.7869,0.8025,0.7832,0.8025,14717.0],["2004-12-16",0.7827,0.7984,0.7827,0.7984,11753.0],["2004-12-17",0.7978,0.8036,0.791,0.7916,8074.0],["2004-12-20",0.7916,0.7963,0.7853,0.7853,6439.0],["2004-12-21",0.7843,0.7952,0.7749,0.7832,32397.0],["2004-12-22",0.7843,0.7869,0.7749,0.7801,26674.0],["2004-12-23",0.7827,0.7863,0.7707,0.7848,38734.0],["2004-12-27",0.7674,0.7879,0.7506,0.7864,83804.0],["2004-12-28",0.7879,0.7885,0.7764,0.778,10629.0],["2004-12-29",0.7843,0.787,0.7467,0.7753,50793.0],["2004-12-30",0.7769,0.7838,0.7711,0.7838,19622.0],["2004-12-31",0.7864,0.8044,0.7838,0.7949,25243.0],["2005-01-03",0.8023,0.8505,0.7986,0.8198,45888.0],["2005-01-04",0.8177,0.8314,0.8023,0.8177,45786.0],["2005-01-05",0.8177,0.8246,0.7817,0.7891,63160.0],["2005-01-06",0.787,0.8002,0.7811,0.7891,17987.0],["2005-01-07",0.805,0.8156,0.7864,0.787,29536.0],["2005-01-10",0.7891,0.7944,0.7795,0.7859,20440.0],["2005-01-11",0.7795,0.7806,0.7525,0.7679,65817.0],["2005-01-12",0.7605,0.7705,0.7573,0.7573,32193.0],["2005-01-13",0.7621,0.7822,0.7573,0.7811,48034.0],["2005-01-14",0.7817,0.7938,0.7663,0.7684,23813.0],["2005-01-18",0.752,0.7684,0.752,0.7679,40369.0],["2005-01-19",0.7684,0.7753,0.7684,0.7711,11549.0],["2005-01-20",0.7737,0.7811,0.7663,0.7811,32091.0],["2005-01-21",0.7679,0.797,0.7679,0.7891,55392.0],["2005-01-24",0.797,0.797,0.7753,0.7785,48443.0],["2005-01-25",0.7774,0.7785,0.7562,0.7599,285649.0],["2005-01-26",0.7552,0.7626,0.7546,0.7573,221978.0],["2005-01-27",0.7589,0.7652,0.7562,0.7652,113340.0],["2005-01-28",0.7652,0.7679,0.7483,0.7679,89425.0],["2005-01-31",0.7573,0.8002,0.7573,0.7785,81658.0],["2005-02-01",0.7785,0.7838,0.7764,0.7827,55290.0],["2005-02-02",0.8246,0.8246,0.7917,0.7944,212883.0],["2005-02-03",0.7997,0.7997,0.7811,0.7838,67963.0],["2005-02-04",0.7838,0.8044,0.7801,0.8028,22382.0],["2005-02-07",0.8023,0.805,0.7854,0.7928,20849.0],["2005-02-08",0.7944,0.805,0.7854,0.7854,22382.0],["2005-02-09",0.779,0.7991,0.779,0.7933,83497.0],["2005-02-10",0.7843,0.797,0.7843,0.7917,31069.0],["2005-02-11",0.7944,0.797,0.7933,0.7944,25141.0],["2005-02-14",0.796,0.8002,0.7944,0.7975,27390.0],["2005-02-15",0.7986,0.805,0.797,0.8023,49567.0],["2005-02-16",0.8055,0.8129,0.8023,0.8118,77263.0],["2005-02-17",0.8113,0.815,0.796,0.796,18600.0],["2005-02-18",0.7975,0.8113,0.796,0.8013,14921.0],["2005-02-22",0.7944,0.7991,0.7944,0.797,27390.0],["2005-02-23",0.7975,0.8007,0.7944,0.797,24221.0],["2005-02-24",0.7944,0.8023,0.7944,0.8023,31375.0],["2005-02-25",0.805,0.8076,0.8023,0.8076,75526.0],["2005-02-28",0.8076,0.8076,0.8007,0.8071,9402.0],["2005-03-01",0.8002,0.8076,0.7997,0.8076,33522.0],["2005-03-02",0.805,0.8076,0.796,0.8065,52326.0],["2005-03-03",0.8039,0.8055,0.7997,0.8002,125910.0],["2005-03-04",0.7997,0.8113,0.7997,0.8039,21871.0],["2005-03-07",0.7997,0.8156,0.7997,0.8129,41902.0],["2005-03-08",0.8124,0.8391,0.8124,0.8295,32193.0],["2005-03-09",0.8391,0.8391,0.8177,0.8252,38427.0],["2005-03-10",0.8321,0.8321,0.8097,0.8134,16250.0],["2005-03-11",0.8108,0.8145,0.7947,0.8017,54370.0],["2005-03-14",0.8092,0.8092,0.7958,0.8033,17681.0],["2005-03-15",0.7942,0.8033,0.7937,0.8017,41493.0],["2005-03-16",0.8017,0.807,0.7926,0.7963,31886.0],["2005-03-17",0.7974,0.7985,0.7931,0.7963,22893.0],["2005-03-18",0.7931,0.8017,0.7862,0.8017,20133.0],["2005-03-21",0.8017,0.8017,0.7862,0.7937,51407.0],["2005-03-22",0.7963,0.8134,0.7889,0.8054,30149.0],["2005-03-23",0.807,0.807,0.7856,0.8049,34850.0],["2005-03-24",0.7953,0.8017,0.791,0.791,34237.0],["2005-03-28",0.7856,0.799,0.7856,0.799,34748.0],["2005-03-29",0.7995,0.8065,0.7937,0.8001,17272.0],["2005-03-30",0.8001,0.8161,0.7953,0.8017,11957.0],["2005-03-31",0.8097,0.8097,0.7894,0.799,23199.0],["2005-04-01",0.7942,0.799,0.7905,0.7947,6643.0],["2005-04-04",0.7905,0.7942,0.7905,0.7931,26572.0],["2005-04-05",0.791,0.8113,0.7883,0.8081,8483.0],["2005-04-06",0.807,0.8113,0.7883,0.799,16352.0],["2005-04-07",0.799,0.8033,0.7905,0.8017,10016.0],["2005-04-08",0.8033,0.8033,0.7905,0.7985,17067.0],["2005-04-11",0.791,0.799,0.7905,0.791,18600.0],["2005-04-12",0.7921,0.8017,0.7905,0.7963,26368.0],["2005-04-13",0.7905,0.8038,0.7905,0.7937,13082.0],["2005-04-14",0.7899,0.7947,0.7755,0.7856,115793.0],["2005-04-15",0.7883,0.7931,0.7766,0.7931,77365.0],["2005-04-18",0.783,0.799,0.7808,0.791,22893.0],["2005-04-19",0.791,0.791,0.7803,0.7835,21053.0],["2005-04-20",0.7814,0.7835,0.7755,0.776,62853.0],["2005-04-21",0.7824,0.7958,0.7589,0.7803,72766.0],["2005-04-22",0.7862,0.7862,0.7621,0.7723,27083.0],["2005-04-25",0.7669,0.7856,0.7669,0.7835,15739.0],["2005-04-26",0.7835,0.8011,0.7648,0.8011,28412.0],["2005-04-27",0.8006,0.8017,0.7696,0.7856,26776.0],["2005-04-28",0.8011,0.8011,0.7814,0.7872,37405.0],["2005-04-29",0.7872,0.7872,0.7707,0.7851,9300.0],["2005-05-02",0.7856,0.7856,0.7701,0.7723,39347.0],["2005-05-03",0.775,0.7883,0.775,0.7851,19316.0],["2005-05-04",0.7872,0.7969,0.7846,0.7937,126830.0],["2005-05-05",0.7937,0.8033,0.7814,0.7937,25448.0],["2005-05-06",0.7899,0.8054,0.7787,0.7942,25652.0],["2005-05-09",0.7926,0.8102,0.7707,0.8006,51304.0],["2005-05-10",0.7899,0.7985,0.783,0.7958,29945.0],["2005-05-11",0.7867,0.8022,0.783,0.8022,19418.0],["2005-05-12",0.7995,0.8038,0.784,0.7979,21666.0],["2005-05-13",0.7915,0.8017,0.775,0.799,11038.0],["2005-05-16",0.7931,0.8097,0.7883,0.8065,26265.0],["2005-05-17",0.8022,0.8033,0.7883,0.8006,4599.0],["2005-05-18",0.7926,0.8044,0.7905,0.8011,14512.0],["2005-05-19",0.8022,0.8065,0.7937,0.8001,25243.0],["2005-05-20",0.7985,0.8017,0.7937,0.7974,10016.0],["2005-05-23",0.8017,0.8033,0.7937,0.8011,35463.0],["2005-05-24",0.8017,0.8033,0.7937,0.8033,21360.0],["2005-05-25",0.7958,0.8011,0.7921,0.799,27594.0],["2005-05-26",0.8011,0.8017,0.7942,0.8017,9913.0],["2005-05-27",0.7937,0.8011,0.7937,0.8011,9505.0],["2005-05-31",0.8038,0.8038,0.7899,0.7963,14717.0],["2005-06-01",0.7963,0.8097,0.7937,0.8097,48443.0],["2005-06-02",0.807,0.8108,0.791,0.8017,30558.0],["2005-06-03",0.7963,0.8044,0.7937,0.7937,17067.0],["2005-06-06",0.7883,0.8092,0.7883,0.8092,30047.0],["2005-06-07",0.807,0.8156,0.8033,0.8081,30558.0],["2005-06-08",0.8113,0.8178,0.8054,0.8081,28923.0],["2005-06-09",0.8103,0.8151,0.8076,0.8119,21666.0],["2005-06-10",0.8092,0.8119,0.7946,0.8113,17272.0],["2005-06-13",0.8076,0.8119,0.7853,0.7853,64590.0],["2005-06-14",0.7908,0.8097,0.7908,0.8076,51713.0],["2005-06-15",0.807,0.8108,0.7978,0.8021,32091.0],["2005-06-16",0.7983,0.8043,0.7913,0.7935,32704.0],["2005-06-17",0.8016,0.8113,0.7946,0.807,48238.0],["2005-06-20",0.7913,0.8151,0.7913,0.8103,67759.0],["2005-06-21",0.8124,0.8178,0.8021,0.8157,69087.0],["2005-06-22",0.8151,0.8151,0.807,0.8092,100463.0],["2005-06-23",0.807,0.8124,0.807,0.8103,17272.0],["2005-06-24",0.8103,0.8124,0.8059,0.807,574875.0],["2005-06-27",0.8054,0.8119,0.7967,0.8086,153300.0],["2005-06-28",0.8113,0.8113,0.7973,0.8038,82884.0],["2005-06-29",0.7967,0.8092,0.7935,0.807,42209.0],["2005-06-30",0.8092,0.8119,0.7967,0.8016,49771.0],["2005-07-01",0.8119,0.8168,0.8016,0.8108,50896.0],["2005-07-05",0.8113,0.8189,0.807,0.8151,85950.0],["2005-07-06",0.8108,0.82,0.8097,0.8097,17476.0],["2005-07-07",0.8059,0.8205,0.8059,0.8205,39245.0],["2005-07-08",0.8184,0.839,0.8119,0.8319,48136.0],["2005-07-11",0.839,0.8428,0.8216,0.8422,29229.0],["2005-07-12",0.8417,0.8449,0.8335,0.8406,30660.0],["2005-07-13",0.8422,0.8422,0.8287,0.8287,26265.0],["2005-07-14",0.8411,0.8422,0.826,0.826,20031.0],["2005-07-15",0.8184,0.8352,0.813,0.8233,12877.0],["2005-07-18",0.826,0.8276,0.8178,0.8184,20542.0],["2005-07-19",0.8346,0.8422,0.8211,0.8373,20440.0],["2005-07-20",0.8292,0.8395,0.8287,0.8395,16659.0],["2005-07-21",0.839,0.8395,0.8292,0.8314,13899.0],["2005-07-22",0.8319,0.8417,0.8184,0.8384,11242.0],["2005-07-25",0.8422,0.8422,0.8233,0.826,23710.0],["2005-07-26",0.8325,0.8417,0.8265,0.833,19520.0],["2005-07-27",0.839,0.8493,0.8352,0.8476,28207.0],["2005-07-28",0.8487,0.8693,0.8363,0.8547,24324.0],["2005-07-29",0.8563,0.8639,0.8352,0.8444,22382.0],["2005-08-01",0.8503,0.8655,0.8503,0.8563,52735.0],["2005-08-02",0.8655,0.8655,0.8482,0.8558,31580.0],["2005-08-03",0.8644,0.8644,0.8352,0.8438,12877.0],["2005-08-04",0.846,0.8503,0.8352,0.8357,40778.0],["2005-08-05",0.8476,0.8514,0.8287,0.8449,21360.0],["2005-08-08",0.853,0.853,0.827,0.8308,44764.0],["2005-08-09",0.8287,0.8493,0.8281,0.8384,22586.0],["2005-08-10",0.8395,0.8471,0.8303,0.8379,45581.0],["2005-08-11",0.8341,0.8465,0.8314,0.8449,53859.0],["2005-08-12",0.8471,0.8476,0.8341,0.8346,40676.0],["2005-08-15",0.8384,0.853,0.8335,0.853,13286.0],["2005-08-16",0.8482,0.853,0.839,0.839,19827.0],["2005-08-17",0.853,0.853,0.8395,0.8471,21871.0],["2005-08-18",0.8422,0.853,0.8411,0.8411,22382.0],["2005-08-19",0.8395,0.8558,0.8395,0.852,13797.0],["2005-08-22",0.8585,0.865,0.846,0.8503,22586.0],["2005-08-23",0.8525,0.8644,0.8482,0.8525,20440.0],["2005-08-24",0.852,0.8693,0.852,0.8623,20747.0],["2005-08-25",0.872,0.904,0.8628,0.8769,60298.0],["2005-08-26",0.8883,0.8899,0.8769,0.8769,57028.0],["2005-08-29",0.8753,0.8785,0.8704,0.8785,18703.0],["2005-08-30",0.8861,0.8883,0.8677,0.8753,24528.0],["2005-08-31",0.8688,0.8801,0.8666,0.8763,38938.0],["2005-09-01",0.8801,0.8872,0.8682,0.8753,34441.0],["2005-09-02",0.8763,0.8828,0.8736,0.878,12571.0],["2005-09-06",0.8915,0.892,0.8758,0.8866,18294.0],["2005-09-07",0.8932,0.8965,0.8866,0.8927,14308.0],["2005-09-08",0.8938,0.8982,0.8811,0.8861,23302.0],["2005-09-09",0.8943,0.896,0.8883,0.891,10935.0],["2005-09-12",0.891,0.9015,0.8844,0.8938,20542.0],["2005-09-13",0.891,0.8938,0.8811,0.8866,14819.0],["2005-09-14",0.8987,0.8993,0.8833,0.8894,39040.0],["2005-09-15",0.902,0.902,0.869,0.8767,69803.0],["2005-09-16",0.885,0.8938,0.8778,0.891,105981.0],["2005-09-19",0.8954,0.8976,0.8784,0.8806,33011.0],["2005-09-20",0.8866,0.896,0.8778,0.8839,38529.0],["2005-09-21",0.885,0.8883,0.8696,0.8806,39756.0],["2005-09-22",0.8773,0.902,0.8773,0.8888,53655.0],["2005-09-23",0.88,0.891,0.8547,0.8608,74095.0],["2005-09-26",0.8712,0.8784,0.8591,0.8707,36281.0],["2005-09-27",0.8712,0.8883,0.8597,0.8712,32806.0],["2005-09-28",0.8696,0.8696,0.8487,0.8569,32908.0],["2005-09-29",0.8564,0.8597,0.8498,0.8553,36588.0],["2005-09-30",0.8547,0.8701,0.8525,0.8685,31069.0],["2005-10-03",0.8685,0.874,0.8613,0.8619,13286.0],["2005-10-04",0.869,0.8712,0.8355,0.8443,22688.0],["2005-10-05",0.8393,0.8437,0.8289,0.8294,57028.0],["2005-10-06",0.8388,0.8454,0.825,0.8344,55086.0],["2005-10-07",0.8437,0.8437,0.8349,0.8366,10527.0],["2005-10-10",0.8327,0.8459,0.8327,0.836,34441.0],["2005-10-11",0.8443,0.8443,0.8113,0.8201,35259.0],["2005-10-12",0.8151,0.825,0.808,0.8228,32806.0],["2005-10-13",0.8217,0.825,0.8151,0.8245,25039.0],["2005-10-14",0.8289,0.8289,0.8195,0.8256,12979.0],["2005-10-17",0.8278,0.8355,0.8113,0.8267,24119.0],["2005-10-18",0.8212,0.825,0.8085,0.8201,21564.0],["2005-10-19",0.8102,0.8641,0.8102,0.8641,94024.0],["2005-10-20",0.847,0.858,0.814,0.8151,83089.0],["2005-10-21",0.8113,0.8322,0.8113,0.8278,51304.0],["2005-10-24",0.83,0.836,0.8234,0.836,25346.0],["2005-10-25",0.8311,0.8377,0.825,0.836,26879.0],["2005-10-26",0.836,0.841,0.8294,0.8327,20236.0],["2005-10-27",0.8294,0.8344,0.8294,0.8294,12877.0],["2005-10-28",0.8294,0.836,0.8272,0.8349,16659.0],["2005-10-31",0.836,0.8388,0.8305,0.8366,39756.0],["2005-11-01",0.8327,0.8553,0.8327,0.8393,66634.0],["2005-11-02",0.8454,0.8547,0.8415,0.8487,36588.0],["2005-11-03",0.8553,0.8789,0.8525,0.8613,57539.0],["2005-11-04",0.8723,0.8751,0.8591,0.8635,22586.0],["2005-11-07",0.8701,0.88,0.8646,0.8745,41391.0],["2005-11-08",0.869,0.8762,0.8487,0.858,30660.0],["2005-11-09",0.8652,0.8745,0.8591,0.8641,33726.0],["2005-11-10",0.8701,0.8701,0.852,0.8663,48034.0],["2005-11-11",0.8751,0.8811,0.8624,0.8652,44457.0],["2005-11-14",0.8635,0.8663,0.8388,0.8597,63875.0],["2005-11-15",0.8586,0.8679,0.8432,0.8553,41595.0],["2005-11-16",0.8569,0.8569,0.8366,0.8525,23302.0],["2005-11-17",0.8558,0.8745,0.8366,0.8575,28207.0],["2005-11-18",0.8547,0.8635,0.8382,0.8525,182120.0],["2005-11-21",0.8624,0.863,0.847,0.8525,35055.0],["2005-11-22",0.8498,0.8553,0.8443,0.8542,21769.0],["2005-11-23",0.8745,0.8795,0.8608,0.874,70109.0],["2005-11-25",0.8745,0.8855,0.8745,0.8784,7869.0],["2005-11-28",0.8723,0.8778,0.8305,0.8311,39551.0],["2005-11-29",0.8289,0.8531,0.8272,0.8371,34952.0],["2005-11-30",0.8454,0.8476,0.8327,0.8404,48647.0],["2005-12-01",0.8459,0.8542,0.8459,0.8476,77979.0],["2005-12-02",0.8608,0.8608,0.8443,0.8509,39756.0],["2005-12-05",0.8553,0.8553,0.8432,0.8459,104040.0],["2005-12-06",0.8481,0.8872,0.841,0.852,126524.0],["2005-12-07",0.8643,0.8643,0.8105,0.8133,126013.0],["2005-12-08",0.8099,0.8503,0.792,0.8396,1297531.0],["2005-12-09",0.8385,0.8424,0.8234,0.8346,198472.0],["2005-12-12",0.8329,0.8385,0.8312,0.8357,136233.0],["2005-12-13",0.8312,0.8402,0.8161,0.8251,125808.0],["2005-12-14",0.82,0.8312,0.8133,0.8189,74810.0],["2005-12-15",0.8239,0.8239,0.8127,0.8222,111194.0],["2005-12-16",0.8245,0.8318,0.8178,0.8273,138890.0],["2005-12-19",0.8329,0.8357,0.8138,0.8222,84826.0],["2005-12-20",0.8138,0.838,0.8138,0.8363,184471.0],["2005-12-21",0.8402,0.8402,0.8172,0.8363,80227.0],["2005-12-22",0.8413,0.8464,0.8273,0.8436,98623.0],["2005-12-23",0.8542,0.8553,0.8307,0.8509,79103.0],["2005-12-27",0.8525,0.8598,0.843,0.8548,403792.0],["2005-12-28",0.87,0.8746,0.852,0.865,153504.0],["2005-12-29",0.8695,0.87,0.8593,0.8616,49874.0],["2005-12-30",0.8633,0.8678,0.8537,0.8537,72255.0],["2006-01-03",0.8672,0.8678,0.8497,0.8638,91060.0],["2006-01-04",0.8706,0.8723,0.8576,0.87,114873.0],["2006-01-05",0.8723,0.8734,0.8553,0.8593,111500.0],["2006-01-06",0.8746,0.8808,0.8621,0.8689,121720.0],["2006-01-09",0.8734,0.8842,0.8706,0.874,176602.0],["2006-01-10",0.8819,0.8819,0.8712,0.8757,96579.0],["2006-01-11",0.8706,0.8763,0.8621,0.8729,110069.0],["2006-01-12",0.8706,0.8734,0.8627,0.8695,60400.0],["2006-01-13",0.8734,0.883,0.8593,0.8814,73584.0],["2006-01-17",0.8819,0.8819,0.852,0.8576,69803.0],["2006-01-18",0.8486,0.8638,0.8486,0.8599,67043.0],["2006-01-19",0.8638,0.8791,0.8599,0.8734,49363.0],["2006-01-20",0.8802,0.883,0.8593,0.8672,58765.0],["2006-01-23",0.8678,0.8808,0.8593,0.8763,68065.0],["2006-01-24",0.878,0.8921,0.8706,0.8836,121414.0],["2006-01-25",0.8802,0.8802,0.8593,0.8712,72153.0],["2006-01-26",0.8814,0.8814,0.8593,0.8763,107719.0],["2006-01-27",0.8734,0.887,0.848,0.8734,377833.0],["2006-01-30",0.8763,0.8791,0.8593,0.8627,101689.0],["2006-01-31",0.8661,0.8785,0.8587,0.8717,82067.0],["2006-02-01",0.878,0.8791,0.8593,0.8729,38223.0],["2006-02-02",0.8734,0.8734,0.8593,0.8672,39449.0],["2006-02-03",0.8593,0.8734,0.8593,0.8638,30762.0],["2006-02-06",0.87,0.8746,0.8621,0.8689,46603.0],["2006-02-07",0.8678,0.874,0.8565,0.861,39756.0],["2006-02-08",0.8633,0.865,0.8491,0.8537,130918.0],["2006-02-09",0.8582,0.8644,0.8508,0.8542,55801.0],["2006-02-10",0.8508,0.8536,0.8452,0.8514,72562.0],["2006-02-13",0.8514,0.8627,0.8491,0.852,94024.0],["2006-02-14",0.8508,0.8633,0.848,0.8559,26163.0],["2006-02-15",0.8627,0.8633,0.8491,0.8593,56414.0],["2006-02-16",0.8655,0.8678,0.8565,0.8593,54779.0],["2006-02-17",0.8576,0.865,0.8548,0.8599,33215.0],["2006-02-21",0.8678,0.8678,0.8542,0.8548,202356.0],["2006-02-22",0.8537,0.8689,0.8514,0.8616,53246.0],["2006-02-23",0.8672,0.8672,0.8514,0.8565,45683.0],["2006-02-24",0.8582,0.8582,0.844,0.8542,93309.0],["2006-02-27",0.8531,0.8661,0.848,0.8621,96886.0],["2006-02-28",0.8621,0.8633,0.8537,0.8621,149519.0],["2006-03-01",0.8582,0.8621,0.8565,0.8616,58867.0],["2006-03-02",0.8537,0.8644,0.852,0.8565,49976.0],["2006-03-03",0.8582,0.8621,0.8486,0.8486,68372.0],["2006-03-06",0.8604,0.8616,0.848,0.8525,159534.0],["2006-03-07",0.8548,0.8553,0.8452,0.8514,107003.0],["2006-03-08",0.8647,0.8647,0.8427,0.8566,112522.0],["2006-03-09",0.8537,0.8727,0.8537,0.8543,44764.0],["2006-03-10",0.856,0.8606,0.8422,0.8502,62240.0],["2006-03-13",0.8589,0.8647,0.8427,0.8497,116201.0],["2006-03-14",0.8525,0.8566,0.8433,0.8485,63875.0],["2006-03-15",0.8525,0.8572,0.8433,0.8548,58765.0],["2006-03-16",0.8566,0.86,0.852,0.8554,29331.0],["2006-03-17",0.8618,0.8623,0.8433,0.8497,143693.0],["2006-03-20",0.8508,0.8531,0.8427,0.8479,67452.0],["2006-03-21",0.8479,0.852,0.8381,0.8399,84622.0],["2006-03-22",0.841,0.8468,0.837,0.8416,68167.0],["2006-03-23",0.8474,0.8606,0.8439,0.8572,51611.0],["2006-03-24",0.8612,0.8739,0.8508,0.8722,58152.0],["2006-03-27",0.8739,0.8739,0.8618,0.8727,32193.0],["2006-03-28",0.8739,0.8739,0.8595,0.8704,51100.0],["2006-03-29",0.8739,0.875,0.8514,0.8548,127239.0],["2006-03-30",0.8537,0.8704,0.8393,0.845,136744.0],["2006-03-31",0.8456,0.8618,0.8381,0.8387,220343.0],["2006-04-03",0.8462,0.856,0.8312,0.8341,124684.0],["2006-04-04",0.8364,0.8502,0.8329,0.8352,83191.0],["2006-04-05",0.8352,0.8577,0.8352,0.8462,74810.0],["2006-04-06",0.8439,0.8548,0.8381,0.8514,77570.0],["2006-04-07",0.852,0.8577,0.8318,0.8375,92184.0],["2006-04-10",0.8358,0.8468,0.8318,0.8347,38223.0],["2006-04-11",0.8393,0.8433,0.8266,0.8347,37507.0],["2006-04-12",0.841,0.8439,0.8277,0.8358,49056.0],["2006-04-13",0.8404,0.8427,0.83,0.8387,97294.0],["2006-04-17",0.8375,0.8393,0.8191,0.83,161987.0],["2006-04-18",0.8375,0.8589,0.822,0.8548,167199.0],["2006-04-19",0.8589,0.8652,0.8566,0.8652,40778.0],["2006-04-20",0.8641,0.8664,0.8399,0.8474,35668.0],["2006-04-21",0.8595,0.8595,0.826,0.8295,56721.0],["2006-04-24",0.8358,0.8358,0.8231,0.8283,59583.0],["2006-04-25",0.8341,0.8341,0.8214,0.822,63671.0],["2006-04-26",0.8266,0.8335,0.8202,0.8243,77468.0],["2006-04-27",0.8202,0.8283,0.8018,0.8174,117428.0],["2006-04-28",0.8156,0.8202,0.8139,0.8168,72460.0],["2006-05-01",0.8179,0.8318,0.811,0.815,64795.0],["2006-05-02",0.8174,0.8393,0.8174,0.8295,76139.0],["2006-05-03",0.8306,0.8306,0.8087,0.8127,91571.0],["2006-05-04",0.8306,0.8474,0.8289,0.8399,84213.0],["2006-05-05",0.8445,0.8595,0.8324,0.8485,116201.0],["2006-05-08",0.8497,0.8566,0.826,0.8387,71336.0],["2006-05-09",0.8491,0.8537,0.8433,0.8531,120392.0],["2006-05-10",0.8497,0.8537,0.8324,0.8427,79307.0],["2006-05-11",0.8427,0.8445,0.826,0.8306,55801.0],["2006-05-12",0.8266,0.8312,0.8076,0.8127,174864.0],["2006-05-15",0.8058,0.8214,0.8047,0.8156,51918.0],["2006-05-16",0.8214,0.8214,0.8076,0.8116,50793.0],["2006-05-17",0.8064,0.8202,0.8035,0.8104,64182.0],["2006-05-18",0.815,0.8329,0.8041,0.8133,56414.0],["2006-05-19",0.8191,0.8324,0.8018,0.8162,56721.0],["2006-05-22",0.8099,0.8277,0.8047,0.8249,45581.0],["2006-05-23",0.8277,0.8312,0.8058,0.8081,63466.0],["2006-05-24",0.807,0.8249,0.8012,0.8202,84519.0],["2006-05-25",0.8249,0.8364,0.8052,0.8347,83702.0],["2006-05-26",0.8306,0.8306,0.8133,0.822,78490.0],["2006-05-30",0.8191,0.822,0.8145,0.8168,43537.0],["2006-05-31",0.8168,0.8254,0.8087,0.811,69803.0],["2006-06-01",0.8058,0.8289,0.8058,0.8277,49874.0],["2006-06-02",0.83,0.83,0.8139,0.8272,44968.0],["2006-06-05",0.8231,0.8335,0.8191,0.8277,61218.0],["2006-06-06",0.8277,0.8306,0.8174,0.8254,67759.0],["2006-06-07",0.8378,0.8384,0.8278,0.829,46297.0],["2006-06-08",0.8325,0.839,0.8243,0.8337,54677.0],["2006-06-09",0.839,0.839,0.8225,0.8225,47114.0],["2006-06-12",0.8278,0.8278,0.8131,0.8131,35566.0],["2006-06-13",0.8078,0.8148,0.8013,0.8019,90345.0],["2006-06-14",0.8013,0.8078,0.7954,0.803,100156.0],["2006-06-15",0.8013,0.8225,0.8013,0.819,38223.0],["2006-06-16",0.8107,0.8172,0.796,0.8113,261223.0],["2006-06-19",0.8107,0.816,0.8007,0.8007,37201.0],["2006-06-20",0.7989,0.8095,0.7989,0.8048,34748.0],["2006-06-21",0.8019,0.826,0.8019,0.8201,42004.0],["2006-06-22",0.816,0.8195,0.8042,0.8054,33828.0],["2006-06-23",0.8013,0.8101,0.7972,0.8007,53655.0],["2006-06-26",0.8048,0.8466,0.7972,0.8419,73277.0],["2006-06-27",0.8413,0.8413,0.8219,0.8237,70211.0],["2006-06-28",0.8237,0.8307,0.8184,0.826,24221.0],["2006-06-29",0.8366,0.8443,0.8231,0.8407,61524.0],["2006-06-30",0.8425,0.8631,0.826,0.8631,323974.0],["2006-07-03",0.8631,0.8684,0.8419,0.8425,30660.0],["2006-07-05",0.8354,0.8484,0.8266,0.8455,67759.0],["2006-07-06",0.849,0.8525,0.8384,0.8443,35770.0],["2006-07-07",0.8408,0.8408,0.8254,0.8301,30864.0],["2006-07-10",0.829,0.8413,0.8278,0.839,26572.0],["2006-07-11",0.8354,0.8425,0.8225,0.8425,55699.0],["2006-07-12",0.839,0.8425,0.819,0.8201,123662.0],["2006-07-13",0.8213,0.8266,0.8125,0.8172,84417.0],["2006-07-14",0.8237,0.8254,0.8083,0.8113,95659.0],["2006-07-17",0.8207,0.8207,0.8019,0.8019,66839.0],["2006-07-18",0.8078,0.8325,0.7966,0.8319,72051.0],["2006-07-19",0.8343,0.8514,0.829,0.8443,44355.0],["2006-07-20",0.8478,0.849,0.8307,0.8343,32500.0],["2006-07-21",0.829,0.8337,0.8201,0.8307,40471.0],["2006-07-24",0.8349,0.8466,0.8343,0.8419,30660.0],["2006-07-25",0.8449,0.8484,0.8366,0.8478,76241.0],["2006-07-26",0.8431,0.8537,0.8366,0.8425,47830.0],["2006-07-27",0.8484,0.8537,0.8343,0.8431,34646.0],["2006-07-28",0.8484,0.8543,0.8449,0.8543,49260.0],["2006-07-31",0.8466,0.8543,0.8443,0.8466,34952.0],["2006-08-01",0.8461,0.8461,0.8254,0.8272,46297.0],["2006-08-02",0.826,0.8343,0.8237,0.8266,84826.0],["2006-08-03",0.8231,0.8413,0.8225,0.8396,81658.0],["2006-08-04",0.8455,0.8484,0.8313,0.8402,65204.0],["2006-08-07",0.8402,0.8402,0.8272,0.8402,86563.0],["2006-08-08",0.8425,0.8425,0.8248,0.8266,79920.0],["2006-08-09",0.8331,0.8378,0.8166,0.8184,71336.0],["2006-08-10",0.8166,0.8396,0.8107,0.8307,76957.0],["2006-08-11",0.8278,0.839,0.8225,0.8331,43537.0],["2006-08-14",0.8437,0.8449,0.8272,0.8272,36588.0],["2006-08-15",0.8337,0.8431,0.8307,0.8396,71949.0],["2006-08-16",0.8449,0.8514,0.8337,0.8343,54370.0],["2006-08-17",0.8319,0.8531,0.8319,0.8402,75321.0],["2006-08-18",0.8319,0.8396,0.8319,0.8354,75117.0],["2006-08-21",0.836,0.8443,0.8337,0.8437,38632.0],["2006-08-22",0.8413,0.8543,0.8402,0.8543,80942.0],["2006-08-23",0.8543,0.8572,0.8378,0.839,33011.0],["2006-08-24",0.8431,0.8466,0.8313,0.8396,25754.0],["2006-08-25",0.8407,0.8455,0.8325,0.8378,38018.0],["2006-08-28",0.8408,0.8602,0.8402,0.8514,61422.0],["2006-08-29",0.8555,0.8649,0.8478,0.8649,49465.0],["2006-08-30",0.8637,0.8714,0.8543,0.869,54166.0],["2006-08-31",0.8684,0.8849,0.8649,0.8814,73073.0],["2006-09-01",0.8861,0.8867,0.8696,0.8761,45275.0],["2006-09-05",0.879,0.8802,0.8637,0.8655,99849.0],["2006-09-06",0.8715,0.8757,0.8583,0.8595,77161.0],["2006-09-07",0.8522,0.8631,0.848,0.8504,73175.0],["2006-09-08",0.8559,0.8643,0.8492,0.8492,35974.0],["2006-09-11",0.8474,0.8559,0.8438,0.8486,54473.0],["2006-09-12",0.8504,0.8565,0.848,0.8522,80534.0],["2006-09-13",0.8547,0.8583,0.8504,0.8553,42924.0],["2006-09-14",0.8559,0.8559,0.848,0.8522,41902.0],["2006-09-15",0.8565,0.8745,0.8516,0.8721,136233.0],["2006-09-18",0.8727,0.8763,0.8691,0.8757,27083.0],["2006-09-19",0.8763,0.8763,0.8589,0.8745,46910.0],["2006-09-20",0.8793,0.8908,0.8757,0.8896,106799.0],["2006-09-21",0.8938,0.8986,0.8787,0.8854,67452.0],["2006-09-22",0.8866,0.8866,0.8769,0.8769,52224.0],["2006-09-25",0.8763,0.8763,0.8601,0.8673,66941.0],["2006-09-26",0.8721,0.8884,0.8715,0.883,56414.0],["2006-09-27",0.8793,0.8992,0.8781,0.8932,74299.0],["2006-09-28",0.8938,0.8938,0.88,0.8908,56619.0],["2006-09-29",0.8938,0.8938,0.8812,0.8812,43639.0],["2006-10-02",0.8757,0.8878,0.8619,0.8619,54370.0],["2006-10-03",0.8685,0.8926,0.8643,0.8836,52224.0],["2006-10-04",0.8854,0.8992,0.8818,0.8992,71744.0],["2006-10-05",0.9004,0.9016,0.8926,0.8938,86972.0],["2006-10-06",0.8896,0.9083,0.8896,0.9083,44764.0],["2006-10-09",0.9101,0.9113,0.8992,0.9089,39347.0],["2006-10-10",0.9077,0.9077,0.8992,0.9004,45479.0],["2006-10-11",0.9034,0.9089,0.8824,0.895,55801.0],["2006-10-12",0.9004,0.9083,0.8926,0.9058,54575.0],["2006-10-13",0.9083,0.9155,0.8956,0.9143,61320.0],["2006-10-16",0.9155,0.9287,0.9022,0.9233,56312.0],["2006-10-17",0.9161,0.9215,0.8956,0.9173,65919.0],["2006-10-18",0.9185,0.9227,0.8998,0.9065,61422.0],["2006-10-19",0.9077,0.9173,0.9058,0.9131,51202.0],["2006-10-20",0.9179,0.9179,0.9016,0.9089,59685.0],["2006-10-23",0.9052,0.9155,0.9034,0.9095,95761.0],["2006-10-24",0.9119,0.9125,0.901,0.9058,37916.0],["2006-10-25",0.9028,0.9125,0.8974,0.9065,55597.0],["2006-10-26",0.9058,0.9125,0.904,0.9083,66839.0],["2006-10-27",0.904,0.9125,0.9034,0.9071,47012.0],["2006-10-30",0.9071,0.9215,0.9052,0.9215,55699.0],["2006-10-31",0.9227,0.9251,0.9137,0.9161,55290.0],["2006-11-01",0.9305,0.933,0.898,0.9028,64795.0],["2006-11-02",0.898,0.9287,0.898,0.9179,92593.0],["2006-11-03",0.9191,0.948,0.9185,0.9342,121618.0],["2006-11-06",0.9402,0.9522,0.9336,0.9504,56823.0],["2006-11-07",0.9498,0.9528,0.939,0.9408,76139.0],["2006-11-08",0.9372,0.9552,0.9372,0.954,67861.0],["2006-11-09",0.9552,0.9582,0.939,0.9426,45990.0],["2006-11-10",0.9456,0.9552,0.945,0.9546,50691.0],["2006-11-13",0.951,0.9582,0.9498,0.9564,50078.0],["2006-11-14",0.9595,0.9637,0.951,0.9637,86972.0],["2006-11-15",0.9637,0.9787,0.9601,0.9763,92287.0],["2006-11-16",0.9787,0.9817,0.9667,0.9805,69905.0],["2006-11-17",0.9793,0.9908,0.9781,0.9908,81453.0],["2006-11-20",0.9908,0.998,0.9793,0.9914,84315.0],["2006-11-21",0.9932,0.995,0.9866,0.9872,74095.0],["2006-11-22",0.9932,0.9932,0.9805,0.9854,54064.0],["2006-11-24",0.9811,0.9878,0.9727,0.9835,32500.0],["2006-11-27",0.9799,0.9841,0.9595,0.9601,69087.0],["2006-11-28",0.9516,0.9787,0.948,0.9649,117939.0],["2006-11-29",0.9673,0.9727,0.9637,0.9667,66430.0],["2006-11-30",0.9667,0.9745,0.9637,0.9643,91060.0],["2006-12-01",0.9691,0.9757,0.9534,0.9619,70722.0],["2006-12-04",0.9685,0.9908,0.9685,0.9902,54779.0],["2006-12-05",0.9878,0.9932,0.9847,0.989,76650.0],["2006-12-06",0.9951,0.9963,0.9871,0.989,95046.0],["2006-12-07",0.9945,0.9945,0.9816,0.9847,57130.0],["2006-12-08",0.984,0.9853,0.9736,0.9736,59480.0],["2006-12-11",0.9736,0.9785,0.9613,0.9674,110478.0],["2006-12-12",0.9644,0.9717,0.9551,0.9644,82680.0],["2006-12-13",0.9717,0.9717,0.957,0.9625,149621.0],["2006-12-14",0.9625,0.965,0.9601,0.9607,91265.0],["2006-12-15",0.9619,0.9674,0.9465,0.9471,139401.0],["2006-12-18",0.9521,0.9588,0.9324,0.9367,90958.0],["2006-12-19",0.9342,0.9404,0.9256,0.9348,117019.0],["2006-12-20",0.9348,0.9471,0.9348,0.9416,181916.0],["2006-12-21",0.9447,0.9533,0.9361,0.9508,192647.0],["2006-12-22",0.9533,0.9779,0.9502,0.9779,116406.0],["2006-12-26",0.9748,0.9847,0.9748,0.984,68065.0],["2006-12-27",0.9915,0.9977,0.9686,0.9977,84519.0],["2006-12-28",0.9977,1.007,0.9927,0.9971,59174.0],["2006-12-29",0.9995,1.007,0.9964,1.0002,65612.0],["2007-01-03",1.0033,1.007,0.989,0.9915,140014.0],["2007-01-04",0.9915,1.0064,0.9859,1.0051,104040.0],["2007-01-05",0.9964,0.9977,0.9828,0.9834,98725.0],["2007-01-08",0.9915,1.0039,0.9797,0.9983,61627.0],["2007-01-09",1.002,1.002,0.9853,0.9971,76037.0],["2007-01-10",0.9896,1.007,0.9847,1.0026,75321.0],["2007-01-11",1.0051,1.0101,1.0039,1.0064,73993.0],["2007-01-12",1.007,1.0095,1.0002,1.0039,73891.0],["2007-01-16",0.9995,1.0206,0.9995,1.0163,151869.0],["2007-01-17",1.0156,1.0169,1.0095,1.0119,76650.0],["2007-01-18",1.0119,1.0119,0.984,1.0033,71949.0],["2007-01-19",0.9964,1.0225,0.9896,1.02,124684.0],["2007-01-22",1.0225,1.0225,0.9927,1.0088,53962.0],["2007-01-23",1.007,1.0144,0.9977,1.007,60707.0],["2007-01-24",1.0113,1.0175,1.007,1.0169,44150.0],["2007-01-25",1.0194,1.0194,0.9946,0.9983,66328.0],["2007-01-26",0.9983,1.0095,0.9884,1.0026,62444.0],["2007-01-29",0.9989,1.0225,0.9952,1.0169,91265.0],["2007-01-30",1.0212,1.0318,1.0175,1.0318,116917.0],["2007-01-31",1.0262,1.0349,1.0175,1.0349,89425.0],["2007-02-01",1.033,1.0485,1.033,1.0442,91878.0],["2007-02-02",1.0466,1.0528,1.0404,1.0466,116712.0],["2007-02-05",1.0485,1.051,1.0411,1.0411,108945.0],["2007-02-06",1.0411,1.0473,1.0243,1.0429,108945.0],["2007-02-07",1.0423,1.0547,1.0392,1.0435,155651.0],["2007-02-08",1.0504,1.0547,1.0305,1.0541,65204.0],["2007-02-09",1.0534,1.0534,1.0287,1.0423,77570.0],["2007-02-12",1.0355,1.0442,1.02,1.038,63773.0],["2007-02-13",1.0417,1.0534,1.0349,1.0423,112624.0],["2007-02-14",1.0454,1.0559,1.0454,1.0479,74606.0],["2007-02-15",1.0473,1.0553,1.0361,1.0373,73584.0],["2007-02-16",1.0411,1.0553,1.0398,1.0534,59174.0],["2007-02-20",1.0553,1.0559,1.0479,1.0541,68883.0],["2007-02-21",1.0534,1.0559,1.0454,1.0553,74402.0],["2007-02-22",1.0534,1.0559,1.0417,1.0559,81556.0],["2007-02-23",1.0559,1.0559,1.046,1.0485,57232.0],["2007-02-26",1.0534,1.0534,1.0101,1.0169,146146.0],["2007-02-27",1.0138,1.0169,0.9648,0.9797,144000.0],["2007-02-28",0.9983,1.0225,0.9865,1.0144,144920.0],["2007-03-01",1.002,1.0163,0.9878,1.0002,56517.0],["2007-03-02",0.994,1.0163,0.9834,0.9834,67656.0],["2007-03-05",0.9915,0.9915,0.9611,0.9686,134393.0],["2007-03-06",0.9729,1.007,0.9729,1.0045,83906.0],["2007-03-07",1.0235,1.0451,1.0235,1.04,188559.0],["2007-03-08",1.0482,1.0527,1.0368,1.0444,146350.0],["2007-03-09",1.0527,1.0729,1.0444,1.0641,164542.0],["2007-03-12",1.0615,1.0774,1.0457,1.071,109763.0],["2007-03-13",1.0584,1.0774,1.0336,1.0374,114566.0],["2007-03-14",1.0374,1.0698,1.0368,1.0685,89221.0],["2007-03-15",1.0647,1.0767,1.0527,1.0767,86461.0],["2007-03-16",1.0761,1.0767,1.0558,1.0685,211247.0],["2007-03-19",1.0761,1.0774,1.0596,1.0717,81964.0],["2007-03-20",1.0691,1.0774,1.0691,1.0774,51918.0],["2007-03-21",1.0774,1.0812,1.0755,1.0799,56721.0],["2007-03-22",1.0812,1.0869,1.078,1.0837,86257.0],["2007-03-23",1.0894,1.0964,1.0584,1.0831,63875.0],["2007-03-26",1.0837,1.0964,1.0748,1.0939,75424.0],["2007-03-27",1.0945,1.1021,1.0723,1.1021,75219.0],["2007-03-28",1.0939,1.0996,1.0653,1.0945,70211.0],["2007-03-29",1.0977,1.1072,1.0755,1.1072,154322.0],["2007-03-30",1.1059,1.1091,1.0653,1.0717,142569.0],["2007-04-02",1.0799,1.0989,1.0685,1.0837,72255.0],["2007-04-03",1.0869,1.0996,1.0856,1.0964,69189.0],["2007-04-04",1.0932,1.1027,1.0894,1.0926,53553.0],["2007-04-05",1.0901,1.1008,1.0901,1.0945,80636.0],["2007-04-09",1.0996,1.0996,1.0742,1.0748,49465.0],["2007-04-10",1.0723,1.0958,1.0723,1.0774,32193.0],["2007-04-11",1.0875,1.0932,1.071,1.0869,132247.0],["2007-04-12",1.0799,1.085,1.0748,1.0799,48136.0],["2007-04-13",1.0793,1.0837,1.0742,1.0793,56517.0],["2007-04-16",1.0951,1.0958,1.0786,1.0862,47932.0],["2007-04-17",1.0989,1.0989,1.0837,1.0869,44559.0],["2007-04-18",1.1078,1.1078,1.0742,1.0793,62342.0],["2007-04-19",1.0742,1.0824,1.071,1.0755,105675.0],["2007-04-20",1.0932,1.0958,1.0774,1.0894,69292.0],["2007-04-23",1.0907,1.0958,1.0805,1.0812,38223.0],["2007-04-24",1.0856,1.0932,1.0805,1.085,80023.0],["2007-04-25",1.0939,1.1008,1.0888,1.0926,75935.0],["2007-04-26",1.0958,1.0989,1.0805,1.0964,56414.0],["2007-04-27",1.0951,1.1002,1.0805,1.0901,67452.0],["2007-04-30",1.0958,1.0996,1.0691,1.0717,123560.0],["2007-05-01",1.0698,1.097,1.0698,1.0748,62649.0],["2007-05-02",1.0805,1.0983,1.0805,1.0964,86155.0],["2007-05-03",1.0989,1.0996,1.0831,1.0837,43026.0],["2007-05-04",1.0894,1.0964,1.0831,1.0932,83600.0],["2007-05-07",1.0951,1.0964,1.0913,1.0932,69292.0],["2007-05-08",1.078,1.1015,1.0717,1.0761,209306.0],["2007-05-09",1.0748,1.0774,1.0641,1.0666,124480.0],["2007-05-10",1.0634,1.0634,1.0355,1.0406,134393.0],["2007-05-11",1.0634,1.0736,1.0374,1.0527,168937.0],["2007-05-14",1.0609,1.0704,1.0489,1.0533,76446.0],["2007-05-15",1.0501,1.0717,1.0368,1.0387,96068.0],["2007-05-16",1.0438,1.0647,1.0381,1.0444,114668.0],["2007-05-17",1.0444,1.0489,1.0336,1.0406,83395.0],["2007-05-18",1.0457,1.0457,1.0292,1.0336,100360.0],["2007-05-21",1.0355,1.0742,1.0355,1.0679,117837.0],["2007-05-22",1.0736,1.0913,1.0622,1.071,126421.0],["2007-05-23",1.0736,1.0774,1.0552,1.0596,144511.0],["2007-05-24",1.0622,1.0698,1.0501,1.0647,137868.0],["2007-05-25",1.0609,1.0755,1.0501,1.0596,74197.0],["2007-05-29",1.0666,1.0799,1.059,1.071,142773.0],["2007-05-30",1.0742,1.0837,1.0552,1.078,168426.0],["2007-05-31",1.0862,1.0964,1.0799,1.0913,319273.0],["2007-06-01",1.0951,1.097,1.0837,1.0958,446818.0],["2007-06-04",1.0964,1.097,1.0837,1.0932,165360.0],["2007-06-05",1.0926,1.097,1.0641,1.0786,171389.0],["2007-06-06",1.0884,1.0903,1.0689,1.0871,84826.0],["2007-06-07",1.0786,1.0961,1.0495,1.0521,98725.0],["2007-06-08",1.0482,1.0754,1.0463,1.0754,62649.0],["2007-06-11",1.0683,1.0916,1.0683,1.0819,74504.0],["2007-06-12",1.0786,1.0786,1.0534,1.0553,82578.0],["2007-06-13",1.0553,1.0702,1.0469,1.0683,58152.0],["2007-06-14",1.0709,1.0773,1.0502,1.065,85337.0],["2007-06-15",1.0845,1.0851,1.056,1.0845,204809.0],["2007-06-18",1.0903,1.0903,1.0553,1.0754,98112.0],["2007-06-19",1.0644,1.078,1.0592,1.0709,101689.0],["2007-06-20",1.0761,1.0864,1.056,1.0819,115384.0],["2007-06-21",1.0689,1.0819,1.0553,1.0579,117223.0],["2007-06-22",1.0469,1.0644,1.045,1.0534,417794.0],["2007-06-25",1.0534,1.0715,1.0424,1.043,100667.0],["2007-06-26",1.0482,1.0482,1.0094,1.0152,249368.0],["2007-06-27",1.0042,1.0502,1.0029,1.0469,135006.0],["2007-06-28",1.0508,1.065,1.0372,1.0437,133678.0],["2007-06-29",1.0521,1.0521,1.0223,1.0223,82271.0],["2007-07-02",1.0301,1.0515,1.021,1.0314,119472.0],["2007-07-03",1.0301,1.0521,1.0236,1.0476,70007.0],["2007-07-05",1.0521,1.0521,1.0262,1.0359,77468.0],["2007-07-06",1.0359,1.0359,1.0256,1.0333,68678.0],["2007-07-09",1.0333,1.0385,1.0268,1.0314,124991.0],["2007-07-10",0.9938,1.0133,0.9925,0.9977,606761.0],["2007-07-11",1.0016,1.0042,0.9938,0.9984,198779.0],["2007-07-12",1.0184,1.0294,0.999,1.0133,182120.0],["2007-07-13",1.032,1.032,1.0003,1.0022,122640.0],["2007-07-16",1.0081,1.0145,0.9984,1.0055,112011.0],["2007-07-17",1.0178,1.0178,0.9783,1.0029,204400.0],["2007-07-18",1.0016,1.0016,0.9712,0.9893,138379.0],["2007-07-19",0.9796,0.999,0.9712,0.9738,174149.0],["2007-07-20",0.9718,0.9841,0.966,0.9712,152176.0],["2007-07-23",0.9789,0.988,0.9634,0.9666,183858.0],["2007-07-24",0.9582,0.9602,0.8941,0.9246,463273.0],["2007-07-25",0.9349,0.9666,0.9155,0.9472,180076.0],["2007-07-26",0.9388,0.9394,0.8851,0.9161,228519.0],["2007-07-27",0.9097,0.9284,0.8999,0.9103,174353.0],["2007-07-30",0.9064,0.9284,0.8999,0.9116,142160.0],["2007-07-31",0.92,0.9394,0.887,0.8876,242725.0],["2007-08-01",0.8805,0.933,0.8741,0.8889,212678.0],["2007-08-02",0.8902,0.8909,0.8741,0.8838,172616.0],["2007-08-03",0.8857,0.8857,0.8494,0.8533,151767.0],["2007-08-06",0.8514,0.876,0.83,0.8592,248039.0],["2007-08-07",0.8482,0.8598,0.8112,0.8203,484428.0],["2007-08-08",0.841,0.9051,0.8287,0.8993,405938.0],["2007-08-09",0.8967,0.9064,0.8352,0.8734,190399.0],["2007-08-10",0.852,0.8773,0.8326,0.8507,453257.0],["2007-08-13",0.8456,0.8805,0.8223,0.8248,228724.0],["2007-08-14",0.8287,0.8566,0.7834,0.786,299446.0],["2007-08-15",0.7789,0.8203,0.762,0.7659,307315.0],["2007-08-16",0.7413,0.7828,0.6915,0.7756,380286.0],["2007-08-17",0.8287,0.841,0.7763,0.8223,335931.0],["2007-08-20",0.8294,0.8294,0.797,0.821,92695.0],["2007-08-21",0.8261,0.8417,0.8164,0.8326,193056.0],["2007-08-22",0.8443,0.8695,0.8352,0.8663,168834.0],["2007-08-23",0.8741,0.8896,0.8579,0.8741,155651.0],["2007-08-24",0.8773,0.8948,0.8715,0.8935,133473.0],["2007-08-27",0.8974,0.8993,0.8773,0.8864,99849.0],["2007-08-28",0.8838,0.8844,0.8514,0.8559,173025.0],["2007-08-29",0.8592,0.8676,0.843,0.8663,123458.0],["2007-08-30",0.8553,0.8876,0.854,0.8611,192851.0],["2007-08-31",0.8721,0.8741,0.8371,0.8507,178135.0],["2007-09-04",0.8585,0.8721,0.8384,0.8501,526432.0],["2007-09-05",0.8654,0.8654,0.8408,0.8414,143591.0],["2007-09-06",0.8428,0.8627,0.8428,0.8534,156673.0],["2007-09-07",0.8394,0.8541,0.8195,0.8255,162294.0],["2007-09-10",0.8315,0.8354,0.8155,0.8281,132247.0],["2007-09-11",0.8301,0.8454,0.8295,0.8441,135824.0],["2007-09-12",0.8554,0.8554,0.8428,0.8494,114157.0],["2007-09-13",0.8528,0.8554,0.8461,0.8528,97601.0],["2007-09-14",0.8501,0.8548,0.8175,0.8321,264289.0],["2007-09-17",0.8341,0.8355,0.7889,0.7975,461126.0],["2007-09-18",0.7995,0.8148,0.7842,0.8048,601140.0],["2007-09-19",0.8148,0.8587,0.8068,0.8587,450089.0],["2007-09-20",0.8594,0.8594,0.8261,0.8348,277780.0],["2007-09-21",0.8414,0.8534,0.8368,0.8394,204298.0],["2007-09-24",0.8474,0.8494,0.8335,0.8454,124786.0],["2007-09-25",0.8434,0.8554,0.8374,0.8534,138890.0],["2007-09-26",0.8587,0.8854,0.8528,0.8807,174660.0],["2007-09-27",0.8827,0.8907,0.8747,0.8887,184880.0],["2007-09-28",0.8927,0.9187,0.8827,0.89,181201.0],["2007-10-01",0.8954,0.9273,0.886,0.9233,161374.0],["2007-10-02",0.9286,0.9286,0.9187,0.9286,127239.0],["2007-10-03",0.932,0.9386,0.9247,0.9253,117734.0],["2007-10-04",0.932,0.9453,0.932,0.9433,81760.0],["2007-10-05",0.9493,0.9653,0.9386,0.9473,160250.0],["2007-10-08",0.9519,0.9586,0.9453,0.9553,99849.0],["2007-10-09",0.9599,0.9646,0.94,0.9573,108332.0],["2007-10-10",0.9686,0.9906,0.9486,0.9866,227497.0],["2007-10-11",0.9912,0.9919,0.936,0.9446,158308.0],["2007-10-12",0.9413,0.9686,0.9413,0.9579,74197.0],["2007-10-15",0.9633,0.9653,0.934,0.94,145328.0],["2007-10-16",0.938,0.9473,0.9326,0.9366,48443.0],["2007-10-17",0.9519,0.9519,0.93,0.948,90345.0],["2007-10-18",0.9426,0.9426,0.932,0.94,87892.0],["2007-10-19",0.9393,0.9393,0.8794,0.882,167097.0],["2007-10-22",0.8787,0.9167,0.8501,0.898,101485.0],["2007-10-23",0.9034,0.9034,0.8794,0.884,104857.0],["2007-10-24",0.8787,0.8854,0.8488,0.8814,104959.0],["2007-10-25",0.888,0.894,0.8694,0.8834,166893.0],["2007-10-26",0.8967,0.912,0.8774,0.9067,97499.0],["2007-10-29",0.9093,0.912,0.8794,0.89,109150.0],["2007-10-30",0.8867,0.8867,0.8601,0.8641,114464.0],["2007-10-31",0.8701,0.8987,0.8521,0.8687,80534.0],["2007-11-01",0.8521,0.8581,0.8168,0.8168,192238.0],["2007-11-02",0.8308,0.8374,0.8095,0.8288,91980.0],["2007-11-05",0.8115,0.8461,0.8008,0.8088,173229.0],["2007-11-06",0.8088,0.8801,0.8088,0.8388,146964.0],["2007-11-07",0.7995,0.8181,0.7323,0.7329,361073.0],["2007-11-08",0.7229,0.7316,0.6923,0.7003,332763.0],["2007-11-09",0.7043,0.7216,0.6431,0.719,467156.0],["2007-11-12",0.7223,0.7343,0.7003,0.7023,180587.0],["2007-11-13",0.7076,0.7303,0.6783,0.6983,254069.0],["2007-11-14",0.7043,0.709,0.6677,0.6817,160658.0],["2007-11-15",0.677,0.6943,0.6664,0.673,170674.0],["2007-11-16",0.675,0.6883,0.659,0.6704,163213.0],["2007-11-19",0.6657,0.6903,0.6657,0.6697,173025.0],["2007-11-20",0.6684,0.683,0.6657,0.683,140729.0],["2007-11-21",0.6803,0.7016,0.6724,0.6817,210634.0],["2007-11-23",0.6883,0.7003,0.679,0.697,73584.0],["2007-11-26",0.699,0.699,0.6657,0.6657,163929.0],["2007-11-27",0.6684,0.6943,0.6624,0.6637,171594.0],["2007-11-28",0.6744,0.6943,0.6744,0.6923,291066.0],["2007-11-29",0.6917,0.699,0.679,0.679,187230.0],["2007-11-30",0.693,0.7016,0.679,0.6957,255704.0],["2007-12-03",0.6996,0.7183,0.6797,0.6823,254682.0],["2007-12-04",0.675,0.699,0.6737,0.683,79307.0],["2007-12-05",0.6923,0.6923,0.673,0.675,149519.0],["2007-12-06",0.6868,0.7109,0.6833,0.7109,172718.0],["2007-12-07",0.7144,0.7192,0.6902,0.695,145635.0],["2007-12-10",0.6957,0.7075,0.695,0.6992,183653.0],["2007-12-11",0.704,0.713,0.6964,0.6978,259895.0],["2007-12-12",0.7178,0.7185,0.6847,0.7068,278188.0],["2007-12-13",0.6957,0.7033,0.684,0.6923,172616.0],["2007-12-14",0.6861,0.6923,0.6564,0.6723,313652.0],["2007-12-17",0.664,0.6736,0.6343,0.6343,200414.0],["2007-12-18",0.6446,0.6467,0.6177,0.644,621172.0],["2007-12-19",0.6377,0.646,0.6308,0.644,217482.0],["2007-12-20",0.6495,0.6626,0.6281,0.6412,222285.0],["2007-12-21",0.6384,0.6771,0.6384,0.6771,379162.0],["2007-12-24",0.6598,0.6729,0.6419,0.664,203582.0],["2007-12-26",0.6861,0.6868,0.6384,0.6578,291270.0],["2007-12-27",0.6516,0.6626,0.6343,0.6384,280437.0],["2007-12-28",0.6426,0.6495,0.6253,0.6357,389075.0],["2007-12-31",0.6315,0.6453,0.6246,0.6371,471551.0],["2008-01-02",0.6343,0.6446,0.6143,0.615,162498.0],["2008-01-03",0.615,0.6391,0.615,0.6281,204196.0],["2008-01-04",0.6226,0.6343,0.6143,0.6177,107310.0],["2008-01-07",0.6019,0.6053,0.5708,0.5874,310586.0],["2008-01-08",0.5818,0.5998,0.5487,0.5529,359335.0],["2008-01-09",0.5529,0.5708,0.5529,0.5701,228417.0],["2008-01-10",0.557,0.5977,0.557,0.5853,147986.0],["2008-01-11",0.5818,0.6129,0.5708,0.5977,198779.0],["2008-01-14",0.6053,0.6053,0.5729,0.6019,182018.0],["2008-01-15",0.5901,0.5991,0.5853,0.5853,92798.0],["2008-01-16",0.5805,0.6971,0.5756,0.6909,365672.0],["2008-01-17",0.6923,0.7019,0.6177,0.6405,338282.0],["2008-01-18",0.6322,0.6619,0.5763,0.606,300059.0],["2008-01-22",0.5805,0.6405,0.5742,0.6198,157490.0],["2008-01-23",0.6067,0.6964,0.6012,0.6923,198064.0],["2008-01-24",0.6964,0.6964,0.6605,0.6778,172616.0],["2008-01-25",0.6868,0.6902,0.6543,0.6578,113033.0],["2008-01-28",0.6578,0.6688,0.6384,0.666,79205.0],["2008-01-29",0.6716,0.6937,0.664,0.6778,634253.0],["2008-01-30",0.6716,0.6798,0.6495,0.6502,190399.0],["2008-01-31",0.6391,0.6723,0.6295,0.6723,239455.0],["2008-02-01",0.6729,0.6764,0.6557,0.6764,115895.0],["2008-02-04",0.6785,0.6792,0.6591,0.666,122844.0],["2008-02-05",0.6515,0.6619,0.6446,0.6446,107923.0],["2008-02-06",0.6516,0.6861,0.6384,0.6716,203378.0],["2008-02-07",0.7144,0.7413,0.7075,0.7282,828229.0],["2008-02-08",0.7351,0.7675,0.7351,0.744,491173.0],["2008-02-11",0.791,0.7937,0.7351,0.7516,392550.0],["2008-02-12",0.762,0.7703,0.7516,0.7516,217584.0],["2008-02-13",0.7516,0.7544,0.7351,0.7544,222694.0],["2008-02-14",0.7558,0.7585,0.7316,0.7413,161374.0],["2008-02-15",0.7399,0.7454,0.7213,0.7399,142467.0],["2008-02-19",0.7592,0.7613,0.7427,0.7558,138583.0],["2008-02-20",0.7592,0.782,0.7592,0.7813,265618.0],["2008-02-21",0.7868,0.8117,0.7592,0.7592,244054.0],["2008-02-22",0.7627,0.7779,0.7399,0.7537,210225.0],["2008-02-25",0.7592,0.8013,0.7592,0.8013,204604.0],["2008-02-26",0.8075,0.8103,0.7737,0.7889,180076.0],["2008-02-27",0.7772,0.8117,0.7765,0.8068,122129.0],["2008-02-28",0.802,0.8096,0.773,0.7868,171900.0],["2008-02-29",0.8013,0.8131,0.7661,0.773,192443.0],["2008-03-03",0.773,0.7813,0.7247,0.7261,210634.0],["2008-03-04",0.7226,0.7309,0.6916,0.7268,219015.0],["2008-03-05",0.7316,0.7834,0.7247,0.7295,122231.0],["2008-03-06",0.7268,0.7275,0.6798,0.6805,180587.0],["2008-03-07",0.6764,0.7171,0.6764,0.7019,121414.0],["2008-03-10",0.7095,0.7095,0.5625,0.5798,452746.0],["2008-03-11",0.5687,0.6357,0.5632,0.6302,429955.0],["2008-03-12",0.6322,0.6812,0.6219,0.6488,187230.0],["2008-03-13",0.6619,0.6619,0.5729,0.597,539718.0],["2008-03-14",0.5805,0.5825,0.5177,0.5356,696697.0],["2008-03-17",0.5004,0.5308,0.4797,0.5073,502722.0],["2008-03-18",0.5298,0.5508,0.5044,0.5262,338691.0],["2008-03-19",0.5254,0.5371,0.508,0.5087,232198.0],["2008-03-20",0.5458,0.5472,0.5109,0.5378,550245.0],["2008-03-24",0.545,0.585,0.54,0.5828,317024.0],["2008-03-25",0.6009,0.6009,0.545,0.5603,278291.0],["2008-03-26",0.5596,0.5596,0.5371,0.5407,212269.0],["2008-03-27",0.5407,0.5516,0.5298,0.5414,143284.0],["2008-03-28",0.5516,0.5719,0.5392,0.5443,182018.0],["2008-03-31",0.5472,0.5733,0.5407,0.5458,109967.0],["2008-04-01",0.5523,0.585,0.5523,0.5799,173331.0],["2008-04-02",0.5871,0.6082,0.5755,0.5966,138072.0],["2008-04-03",0.5973,0.6133,0.5806,0.6089,211861.0],["2008-04-04",0.6118,0.6285,0.6053,0.6154,174558.0],["2008-04-07",0.6285,0.635,0.6053,0.6096,146861.0],["2008-04-08",0.6075,0.6089,0.59,0.5944,136437.0],["2008-04-09",0.5966,0.6016,0.5697,0.5704,115690.0],["2008-04-10",0.5712,0.5762,0.5552,0.5675,100054.0],["2008-04-11",0.5596,0.5683,0.5443,0.5443,111091.0],["2008-04-14",0.5458,0.5516,0.5269,0.5458,88199.0],["2008-04-15",0.5487,0.5668,0.5443,0.5661,114157.0],["2008-04-16",0.5726,0.5791,0.5414,0.577,158819.0],["2008-04-17",0.5784,0.5806,0.5342,0.5581,118654.0],["2008-04-18",0.5552,0.5755,0.5516,0.5668,184267.0],["2008-04-21",0.5625,0.5944,0.5479,0.5523,156877.0],["2008-04-22",0.5443,0.5523,0.5269,0.5305,144817.0],["2008-04-23",0.5305,0.545,0.5298,0.5349,86052.0],["2008-04-24",0.5342,0.5625,0.5305,0.5574,146248.0],["2008-04-25",0.561,0.561,0.5414,0.5472,84417.0],["2008-04-28",0.54,0.5472,0.5298,0.532,137970.0],["2008-04-29",0.5334,0.5392,0.5334,0.5363,73380.0],["2008-04-30",0.5371,0.545,0.5276,0.5283,138277.0],["2008-05-01",0.5291,0.5617,0.5291,0.5494,110580.0],["2008-05-02",0.5559,0.5842,0.5516,0.5712,174762.0],["2008-05-05",0.5712,0.5799,0.553,0.5683,94228.0],["2008-05-06",0.5661,0.5661,0.5276,0.5537,244667.0],["2008-05-07",0.54,0.561,0.5283,0.5283,140116.0],["2008-05-08",0.5298,0.5378,0.5225,0.524,181201.0],["2008-05-09",0.5225,0.5283,0.508,0.5102,141445.0],["2008-05-12",0.5131,0.5363,0.5102,0.5334,127954.0],["2008-05-13",0.5356,0.5356,0.5189,0.5218,93820.0],["2008-05-14",0.5233,0.5407,0.5225,0.5327,113033.0],["2008-05-15",0.5342,0.5342,0.5153,0.516,229439.0],["2008-05-16",0.5153,0.5225,0.4638,0.4783,608499.0],["2008-05-19",0.4717,0.4783,0.45,0.4579,1262579.0],["2008-05-20",0.455,0.5044,0.4536,0.4906,476967.0],["2008-05-21",0.491,0.491,0.4591,0.4614,566600.0],["2008-05-22",0.466,0.4667,0.4174,0.4614,647900.0],["2008-05-23",0.4569,0.4629,0.4417,0.4622,217800.0],["2008-05-27",0.4614,0.4705,0.4554,0.4614,151200.0],["2008-05-28",0.4645,0.4698,0.4554,0.4683,176600.0],["2008-05-29",0.4698,0.5054,0.4645,0.5054,263500.0],["2008-05-30",0.5077,0.5237,0.4956,0.5009,272200.0],["2008-06-02",0.4971,0.4971,0.4781,0.4903,188200.0],["2008-06-03",0.491,0.5138,0.4781,0.4948,217200.0],["2008-06-04",0.5388,0.5388,0.4933,0.5001,272900.0],["2008-06-05",0.5062,0.5138,0.5001,0.5138,193200.0],["2008-06-06",0.5077,0.5108,0.4743,0.4774,198000.0],["2008-06-09",0.4774,0.4796,0.4493,0.4584,222000.0],["2008-06-10",0.4569,0.4675,0.4516,0.4569,233000.0],["2008-06-11",0.4546,0.466,0.4538,0.4645,328900.0],["2008-06-12",0.4708,0.4844,0.4493,0.4637,370600.0],["2008-06-13",0.47,0.474,0.4405,0.4485,513200.0],["2008-06-16",0.4469,0.4581,0.4469,0.4517,151700.0],["2008-06-17",0.4509,0.4517,0.423,0.4493,297000.0],["2008-06-18",0.4461,0.4461,0.4262,0.4365,301900.0],["2008-06-19",0.4349,0.4445,0.4094,0.4126,263600.0],["2008-06-20",0.4078,0.415,0.3902,0.407,669200.0],["2008-06-23",0.4022,0.4246,0.399,0.4206,383100.0],["2008-06-24",0.4142,0.4262,0.4142,0.4222,297300.0],["2008-06-25",0.4365,0.4405,0.4246,0.4381,303900.0],["2008-06-26",0.4309,0.4389,0.423,0.4365,211500.0],["2008-06-27",0.4381,0.4573,0.4293,0.4381,3071900.0],["2008-06-30",0.4389,0.4541,0.4309,0.4357,127500.0],["2008-07-01",0.4262,0.4381,0.4182,0.4182,192000.0],["2008-07-02",0.419,0.4309,0.4038,0.4126,127800.0],["2008-07-03",0.4038,0.4038,0.3799,0.3847,234000.0],["2008-07-07",0.3799,0.399,0.3647,0.3807,353900.0],["2008-07-08",0.3647,0.3783,0.3432,0.3743,335400.0],["2008-07-09",0.3751,0.3902,0.3559,0.3727,365500.0],["2008-07-10",0.3695,0.3839,0.3599,0.3735,109700.0],["2008-07-11",0.3639,0.3894,0.3631,0.3775,134700.0],["2008-07-14",0.3871,0.3871,0.3511,0.3559,235000.0],["2008-07-15",0.3487,0.3511,0.3256,0.3368,238800.0],["2008-07-16",0.3232,0.3623,0.3232,0.3615,137700.0],["2008-07-17",0.3623,0.3871,0.3567,0.3799,116000.0],["2008-07-18",0.3775,0.4094,0.3735,0.3871,97200.0],["2008-07-21",0.391,0.4046,0.3591,0.391,88000.0],["2008-07-22",0.3839,0.4038,0.3831,0.3998,89600.0],["2008-07-23",0.4014,0.4198,0.4014,0.4126,134300.0],["2008-07-24",0.4198,0.423,0.403,0.4054,100500.0],["2008-07-25",0.4054,0.4206,0.3974,0.403,65800.0],["2008-07-28",0.399,0.4126,0.395,0.3966,42800.0],["2008-07-29",0.3934,0.411,0.3807,0.411,81900.0],["2008-07-30",0.4142,0.4182,0.395,0.411,118300.0],["2008-07-31",0.4038,0.4206,0.3974,0.411,124900.0],["2008-08-01",0.4046,0.4198,0.395,0.4198,169400.0],["2008-08-04",0.4206,0.423,0.407,0.411,74700.0],["2008-08-05",0.4118,0.423,0.4094,0.4174,91600.0],["2008-08-06",0.4094,0.4325,0.407,0.4278,103300.0],["2008-08-07",0.4174,0.4182,0.3998,0.407,145800.0],["2008-08-08",0.4158,0.4485,0.4102,0.4437,157800.0],["2008-08-11",0.4158,0.4421,0.4054,0.4357,231000.0],["2008-08-12",0.4381,0.4429,0.4309,0.4309,161800.0],["2008-08-13",0.4278,0.4357,0.4166,0.4357,233800.0],["2008-08-14",0.4293,0.4541,0.4262,0.4541,277000.0],["2008-08-15",0.4533,0.4645,0.4413,0.4493,179600.0],["2008-08-18",0.4557,0.4868,0.4517,0.474,278000.0],["2008-08-19",0.4748,0.4852,0.4685,0.4804,148600.0],["2008-08-20",0.4804,0.4908,0.4685,0.49,181600.0],["2008-08-21",0.4828,0.4924,0.474,0.4772,125700.0],["2008-08-22",0.478,0.49,0.4732,0.4812,75700.0],["2008-08-25",0.4764,0.494,0.4708,0.4772,128600.0],["2008-08-26",0.4756,0.4788,0.4557,0.4629,110300.0],["2008-08-27",0.4605,0.4892,0.4301,0.4844,171300.0],["2008-08-28",0.4852,0.5044,0.4788,0.4876,121100.0],["2008-08-29",0.4828,0.49,0.47,0.4804,74000.0],["2008-09-02",0.4828,0.498,0.4788,0.4884,86900.0],["2008-09-03",0.4876,0.4908,0.4812,0.4884,55200.0],["2008-09-04",0.4892,0.49,0.4788,0.4844,84600.0],["2008-09-05",0.4876,0.4908,0.4748,0.4892,87500.0],["2008-09-08",0.5082,0.5098,0.49,0.5016,117100.0],["2008-09-09",0.4958,0.5057,0.4925,0.4958,94900.0],["2008-09-10",0.4958,0.5024,0.4909,0.4999,118600.0],["2008-09-11",0.4933,0.5049,0.4826,0.5041,98900.0],["2008-09-12",0.4917,0.4958,0.476,0.4777,79300.0],["2008-09-15",0.4265,0.4488,0.4183,0.4282,199400.0],["2008-09-16",0.4257,0.4339,0.4125,0.4158,112800.0],["2008-09-17",0.4133,0.4158,0.3721,0.3836,203600.0],["2008-09-18",0.3836,0.4174,0.3745,0.4174,233200.0],["2008-09-19",0.4942,0.4942,0.4158,0.4397,171500.0],["2008-09-22",0.4323,0.4488,0.3985,0.4372,124500.0],["2008-09-23",0.429,0.4636,0.4051,0.4125,76000.0],["2008-09-24",0.4125,0.4141,0.396,0.4133,71200.0],["2008-09-25",0.4232,0.4232,0.4042,0.4133,71300.0],["2008-09-26",0.4125,0.4232,0.4051,0.4117,53000.0],["2008-09-29",0.4042,0.4942,0.3721,0.4537,173600.0],["2008-09-30",0.4463,0.4513,0.3943,0.424,87500.0],["2008-10-01",0.4207,0.4207,0.3935,0.3935,60600.0],["2008-10-02",0.4001,0.4001,0.3754,0.3877,70000.0],["2008-10-03",0.3391,0.4117,0.3391,0.3696,78200.0],["2008-10-06",0.3432,0.3613,0.2887,0.3052,249900.0],["2008-10-07",0.3011,0.311,0.2788,0.2813,147100.0],["2008-10-08",0.2656,0.2714,0.2475,0.2516,189400.0],["2008-10-09",0.2689,0.2731,0.2434,0.264,152800.0],["2008-10-10",0.2293,0.2805,0.1823,0.2483,289000.0],["2008-10-13",0.2632,0.3283,0.2632,0.316,26000.0],["2008-10-14",0.3448,0.3646,0.2912,0.3176,96100.0],["2008-10-15",0.3135,0.3135,0.2739,0.2739,39300.0],["2008-10-16",0.2764,0.325,0.2747,0.3085,51500.0],["2008-10-17",0.3052,0.3283,0.2937,0.3102,56400.0],["2008-10-20",0.3085,0.316,0.2896,0.3019,70200.0],["2008-10-21",0.2937,0.3135,0.2838,0.2863,85400.0],["2008-10-22",0.292,0.2962,0.2788,0.2821,34200.0],["2008-10-23",0.2764,0.2788,0.2599,0.264,42800.0],["2008-10-24",0.231,0.2896,0.231,0.2838,94900.0],["2008-10-27",0.2698,0.3028,0.2698,0.2896,49900.0],["2008-10-28",0.3094,0.316,0.2953,0.3011,83000.0],["2008-10-29",0.297,0.297,0.2821,0.2953,47600.0],["2008-10-30",0.297,0.3011,0.2887,0.2953,35800.0],["2008-10-31",0.2904,0.3003,0.2722,0.2887,90000.0],["2008-11-03",0.2813,0.3011,0.2623,0.3011,86800.0],["2008-11-04",0.2929,0.3118,0.2623,0.2962,86200.0],["2008-11-05",0.2871,0.3003,0.2764,0.2788,30900.0],["2008-11-06",0.297,0.297,0.2722,0.2797,104100.0],["2008-11-07",0.2937,0.297,0.2797,0.2805,81200.0],["2008-11-10",0.2953,0.297,0.264,0.2673,83000.0],["2008-11-11",0.2582,0.2648,0.2475,0.2524,92400.0],["2008-11-12",0.2541,0.2574,0.2351,0.2467,150200.0],["2008-11-13",0.2425,0.2747,0.2343,0.2566,101400.0],["2008-11-14",0.2475,0.2689,0.2475,0.2615,68000.0],["2008-11-17",0.2615,0.2805,0.259,0.2706,89000.0],["2008-11-18",0.2648,0.2854,0.264,0.2731,91500.0],["2008-11-19",0.2722,0.2722,0.2475,0.2615,121800.0],["2008-11-20",0.2483,0.2632,0.2359,0.2541,161600.0],["2008-11-21",0.2516,0.2557,0.2359,0.2557,204500.0],["2008-11-24",0.25,0.2656,0.2475,0.2599,115000.0],["2008-11-25",0.2566,0.264,0.245,0.2524,132400.0],["2008-11-26",0.2516,0.2681,0.2343,0.2681,147000.0],["2008-11-28",0.2722,0.2846,0.2475,0.2846,83300.0],["2008-12-01",0.2599,0.2846,0.2599,0.2599,50000.0],["2008-12-02",0.2582,0.2797,0.2541,0.2698,95800.0],["2008-12-03",0.2557,0.2722,0.2541,0.2656,76600.0],["2008-12-04",0.2632,0.2813,0.2574,0.2648,59900.0],["2008-12-05",0.2615,0.2813,0.2516,0.2813,77900.0],["2008-12-08",0.298,0.3006,0.2717,0.2988,127000.0],["2008-12-09",0.2892,0.298,0.2804,0.298,50400.0],["2008-12-10",0.3015,0.3015,0.2699,0.2717,58900.0],["2008-12-11",0.2734,0.2822,0.262,0.262,36500.0],["2008-12-12",0.2585,0.2796,0.2533,0.2568,53100.0],["2008-12-15",0.262,0.2761,0.2454,0.2533,53300.0],["2008-12-16",0.2515,0.2769,0.2489,0.2629,77200.0],["2008-12-17",0.2235,0.2682,0.2235,0.2682,120300.0],["2008-12-18",0.2673,0.2761,0.2559,0.2761,75100.0],["2008-12-19",0.2717,0.3067,0.2585,0.2708,227100.0],["2008-12-22",0.2804,0.3067,0.2734,0.2936,104900.0],["2008-12-23",0.2901,0.3023,0.2734,0.2857,107100.0],["2008-12-24",0.2822,0.2883,0.2769,0.2866,29300.0],["2008-12-26",0.298,0.3023,0.2813,0.2918,94100.0],["2008-12-29",0.2866,0.2988,0.2717,0.2734,130900.0],["2008-12-30",0.2769,0.3015,0.2725,0.2945,239900.0],["2008-12-31",0.2988,0.333,0.2945,0.333,178300.0],["2009-01-02",0.3383,0.3725,0.3374,0.3689,128200.0],["2009-01-05",0.3681,0.3856,0.3523,0.383,72500.0],["2009-01-06",0.3856,0.39,0.3698,0.3803,89500.0],["2009-01-07",0.3803,0.3935,0.3672,0.3768,47200.0],["2009-01-08",0.3689,0.39,0.3593,0.3838,35800.0],["2009-01-09",0.3909,0.3944,0.3725,0.3777,59300.0],["2009-01-12",0.3751,0.3751,0.3514,0.3514,77900.0],["2009-01-13",0.3514,0.383,0.3514,0.3733,38000.0],["2009-01-14",0.3593,0.3672,0.3462,0.3462,60500.0],["2009-01-15",0.3497,0.3593,0.3339,0.3418,72300.0],["2009-01-16",0.3392,0.347,0.3269,0.3339,53800.0],["2009-01-20",0.3444,0.354,0.3243,0.3295,52500.0],["2009-01-21",0.3243,0.3488,0.3137,0.3286,63500.0],["2009-01-22",0.3488,0.3488,0.3243,0.3304,8300.0],["2009-01-23",0.3243,0.3286,0.3058,0.3102,86400.0],["2009-01-26",0.3207,0.3207,0.291,0.2962,60500.0],["2009-01-27",0.2997,0.3058,0.2927,0.2953,65400.0],["2009-01-28",0.2918,0.3278,0.291,0.3111,82800.0],["2009-01-29",0.3146,0.3251,0.298,0.3172,48900.0],["2009-01-30",0.3155,0.3339,0.298,0.3199,40200.0],["2009-02-02",0.312,0.3286,0.291,0.3137,17000.0],["2009-02-03",0.3102,0.319,0.2997,0.3102,25600.0],["2009-02-04",0.3137,0.3207,0.2936,0.298,61500.0],["2009-02-05",0.2962,0.3067,0.2874,0.298,89300.0],["2009-02-06",0.2927,0.3313,0.2927,0.3304,63500.0],["2009-02-09",0.3251,0.3497,0.3251,0.3383,48100.0],["2009-02-10",0.3427,0.3505,0.3085,0.3313,77000.0],["2009-02-11",0.3374,0.3505,0.3295,0.3488,58600.0],["2009-02-12",0.3488,0.3488,0.3041,0.3383,42200.0],["2009-02-13",0.3383,0.3435,0.3164,0.3365,43100.0],["2009-02-17",0.3164,0.3418,0.2945,0.2962,250600.0],["2009-02-18",0.3076,0.3207,0.298,0.3129,188000.0],["2009-02-19",0.3102,0.3164,0.2874,0.298,89800.0],["2009-02-20",0.2883,0.3286,0.2761,0.3094,125800.0],["2009-02-23",0.3041,0.3067,0.2813,0.2822,90000.0],["2009-02-24",0.2787,0.2901,0.2787,0.2804,72400.0],["2009-02-25",0.2839,0.2962,0.2725,0.2874,68200.0],["2009-02-26",0.2839,0.2936,0.2778,0.2804,142500.0],["2009-02-27",0.2769,0.2769,0.2629,0.2664,86800.0],["2009-03-02",0.2708,0.2761,0.2594,0.2603,105900.0],["2009-03-03",0.2585,0.2761,0.255,0.255,92500.0],["2009-03-04",0.2585,0.2848,0.2524,0.2585,50500.0],["2009-03-05",0.2585,0.2629,0.2454,0.2533,42300.0],["2009-03-06",0.2489,0.2524,0.2401,0.2515,49400.0],["2009-03-09",0.2428,0.2489,0.2366,0.2366,113600.0],["2009-03-10",0.2392,0.2717,0.2392,0.2717,68300.0],["2009-03-11",0.2796,0.2822,0.2655,0.2682,95700.0],["2009-03-12",0.2734,0.3023,0.2699,0.3023,131600.0],["2009-03-13",0.2822,0.3326,0.2813,0.3042,131700.0],["2009-03-16",0.3069,0.3069,0.273,0.2785,106000.0],["2009-03-17",0.2721,0.2831,0.2684,0.2749,78200.0],["2009-03-18",0.2794,0.3234,0.2657,0.2968,176800.0],["2009-03-19",0.3042,0.3152,0.2758,0.2868,54600.0],["2009-03-20",0.2785,0.3042,0.2749,0.3042,45000.0],["2009-03-23",0.3106,0.3106,0.2932,0.2959,57200.0],["2009-03-24",0.2813,0.2959,0.2813,0.2941,37200.0],["2009-03-25",0.2886,0.306,0.284,0.2978,80300.0],["2009-03-26",0.3097,0.3326,0.2886,0.3042,44200.0],["2009-03-27",0.2904,0.3198,0.2849,0.3097,60400.0],["2009-03-30",0.3179,0.3207,0.3023,0.3051,97300.0],["2009-03-31",0.3133,0.3216,0.306,0.3216,57900.0],["2009-04-01",0.306,0.3317,0.3023,0.328,72500.0],["2009-04-02",0.3234,0.3344,0.3207,0.328,39800.0],["2009-04-03",0.3252,0.3252,0.3143,0.3243,49600.0],["2009-04-06",0.3289,0.3335,0.3207,0.3298,31200.0],["2009-04-07",0.3207,0.3427,0.3207,0.3344,46600.0],["2009-04-08",0.3326,0.35,0.317,0.3417,58500.0],["2009-04-09",0.3454,0.3555,0.339,0.3491,48100.0],["2009-04-13",0.3381,0.3527,0.3372,0.3463,57700.0],["2009-04-14",0.3518,0.3518,0.3344,0.3408,38500.0],["2009-04-15",0.3344,0.3381,0.3344,0.3344,41000.0],["2009-04-16",0.3344,0.3509,0.3344,0.3408,52300.0],["2009-04-17",0.3436,0.3582,0.3344,0.3582,63700.0],["2009-04-20",0.3573,0.3573,0.3335,0.3372,43400.0],["2009-04-21",0.339,0.3417,0.3307,0.3381,20800.0],["2009-04-22",0.3436,0.3436,0.3344,0.3353,43000.0],["2009-04-23",0.3317,0.3399,0.3317,0.3399,29100.0],["2009-04-24",0.3381,0.3482,0.3381,0.3482,38600.0],["2009-04-27",0.3417,0.3445,0.3381,0.3381,28700.0],["2009-04-28",0.339,0.3802,0.3381,0.3738,93200.0],["2009-04-29",0.3701,0.3793,0.3298,0.3601,69400.0],["2009-04-30",0.3656,0.3711,0.3537,0.3646,30400.0],["2009-05-01",0.372,0.3738,0.3591,0.3701,143600.0],["2009-05-04",0.3756,0.3756,0.3646,0.3646,185500.0],["2009-05-05",0.3674,0.3711,0.3656,0.3665,51500.0],["2009-05-06",0.3683,0.372,0.3665,0.3701,64500.0],["2009-05-07",0.3518,0.3692,0.3436,0.3619,55000.0],["2009-05-08",0.3711,0.3756,0.3646,0.3756,62400.0],["2009-05-11",0.3756,0.3756,0.3665,0.3747,39200.0],["2009-05-12",0.3738,0.3738,0.3665,0.3701,47000.0],["2009-05-13",0.3665,0.372,0.3573,0.3637,61300.0],["2009-05-14",0.3509,0.361,0.3509,0.3591,55300.0],["2009-05-15",0.3656,0.3674,0.3518,0.3527,55200.0],["2009-05-18",0.3591,0.3692,0.3537,0.3692,47700.0],["2009-05-19",0.3738,0.3738,0.3619,0.3674,42800.0],["2009-05-20",0.3646,0.3738,0.3646,0.3665,43500.0],["2009-05-21",0.3619,0.372,0.3582,0.3711,108900.0],["2009-05-22",0.3711,0.3711,0.3225,0.3701,47200.0],["2009-05-26",0.3665,0.3711,0.3665,0.3674,24400.0],["2009-05-27",0.361,0.3729,0.361,0.3683,75400.0],["2009-05-28",0.3756,0.3756,0.3637,0.3656,51500.0],["2009-05-29",0.3701,0.4013,0.3674,0.4013,59900.0],["2009-06-01",0.394,0.4123,0.3839,0.4059,59400.0],["2009-06-02",0.4123,0.4205,0.3985,0.4031,64900.0],["2009-06-03",0.4086,0.4086,0.3921,0.3976,73200.0],["2009-06-04",0.3949,0.4077,0.3894,0.4022,64300.0],["2009-06-05",0.405,0.4105,0.3903,0.3949,77400.0],["2009-06-08",0.3939,0.412,0.393,0.4034,65900.0],["2009-06-09",0.4063,0.412,0.4034,0.4072,33700.0],["2009-06-10",0.4034,0.411,0.3949,0.4091,52200.0],["2009-06-11",0.4025,0.4129,0.3987,0.411,64200.0],["2009-06-12",0.4101,0.4101,0.3949,0.4053,30600.0],["2009-06-15",0.4006,0.4177,0.3939,0.4148,56800.0],["2009-06-16",0.412,0.4215,0.4006,0.4167,100400.0],["2009-06-17",0.4196,0.4215,0.4053,0.4215,69000.0],["2009-06-18",0.4158,0.4158,0.3892,0.3939,100100.0],["2009-06-19",0.4006,0.4177,0.3892,0.4177,46300.0],["2009-06-22",0.412,0.4177,0.3911,0.3977,69600.0],["2009-06-23",0.3949,0.4034,0.3825,0.3968,59000.0],["2009-06-24",0.4034,0.4177,0.3797,0.4082,130000.0],["2009-06-25",0.411,0.4196,0.392,0.4186,109400.0],["2009-06-26",0.4148,0.4433,0.4025,0.4347,4371700.0],["2009-06-29",0.4366,0.4366,0.3968,0.412,243800.0],["2009-06-30",0.4196,0.4281,0.4158,0.4186,195900.0],["2009-07-01",0.4196,0.43,0.4101,0.4177,136300.0],["2009-07-02",0.4148,0.4177,0.4091,0.4167,115400.0],["2009-07-06",0.4177,0.4186,0.4129,0.4167,114600.0],["2009-07-07",0.4177,0.4177,0.412,0.4148,112200.0],["2009-07-08",0.4158,0.4224,0.4082,0.412,94700.0],["2009-07-09",0.4177,0.4177,0.4129,0.4148,38400.0],["2009-07-10",0.4129,0.4177,0.4101,0.4177,64400.0],["2009-07-13",0.4158,0.4177,0.412,0.4177,55600.0],["2009-07-14",0.4167,0.4177,0.4101,0.4129,62800.0],["2009-07-15",0.4177,0.4177,0.4053,0.4177,171900.0],["2009-07-16",0.4177,0.4234,0.4129,0.4177,119600.0],["2009-07-17",0.4186,0.4272,0.412,0.4129,79500.0],["2009-07-20",0.4158,0.4262,0.4101,0.4262,123700.0],["2009-07-21",0.4272,0.4272,0.4186,0.4224,208800.0],["2009-07-22",0.4224,0.4272,0.4129,0.4272,67100.0],["2009-07-23",0.4253,0.4291,0.411,0.4291,316200.0],["2009-07-24",0.4262,0.431,0.4129,0.4272,189700.0],["2009-07-27",0.4243,0.4366,0.4224,0.4366,138100.0],["2009-07-28",0.4357,0.4537,0.4281,0.4537,144300.0],["2009-07-29",0.4528,0.4537,0.4272,0.4385,118800.0],["2009-07-30",0.4366,0.4566,0.4357,0.4518,155400.0],["2009-07-31",0.4518,0.4604,0.4452,0.4547,151400.0],["2009-08-03",0.4528,0.4651,0.4471,0.4575,169200.0],["2009-08-04",0.4537,0.4623,0.4509,0.4556,102000.0],["2009-08-05",0.4556,0.4651,0.4433,0.4528,137400.0],["2009-08-06",0.4547,0.5192,0.4547,0.4908,392600.0],["2009-08-07",0.4974,0.5031,0.4822,0.4936,243000.0],["2009-08-10",0.4936,0.5021,0.487,0.4993,146200.0],["2009-08-11",0.4945,0.4983,0.4803,0.4851,136400.0],["2009-08-12",0.4841,0.4964,0.4803,0.4908,208100.0],["2009-08-13",0.4964,0.4983,0.4822,0.4879,183400.0],["2009-08-14",0.486,0.4993,0.4841,0.4898,63300.0],["2009-08-17",0.4822,0.4841,0.4746,0.4765,154900.0],["2009-08-18",0.4746,0.5012,0.4708,0.4974,160700.0],["2009-08-19",0.4917,0.4945,0.4765,0.4784,84800.0],["2009-08-20",0.4794,0.4945,0.4794,0.4917,99800.0],["2009-08-21",0.4964,0.5031,0.487,0.4993,113300.0],["2009-08-24",0.4983,0.5012,0.4898,0.4917,76900.0],["2009-08-25",0.4889,0.4983,0.487,0.4955,71600.0],["2009-08-26",0.4964,0.4964,0.4651,0.4917,183100.0],["2009-08-27",0.4889,0.4917,0.4775,0.4917,70800.0],["2009-08-28",0.4927,0.4927,0.486,0.4879,48000.0],["2009-08-31",0.486,0.4945,0.4803,0.4851,115400.0],["2009-09-01",0.4841,0.4927,0.4765,0.4765,322800.0],["2009-09-02",0.4737,0.4945,0.4737,0.4746,114800.0],["2009-09-03",0.4775,0.487,0.4746,0.4756,75200.0],["2009-09-04",0.4803,0.523,0.4803,0.4945,295400.0],["2009-09-08",0.4945,0.5053,0.4945,0.5024,165400.0],["2009-09-09",0.5024,0.5024,0.4945,0.4975,110200.0],["2009-09-10",0.4936,0.4965,0.4818,0.4887,191800.0],["2009-09-11",0.4887,0.4897,0.4809,0.4897,145700.0],["2009-09-14",0.4887,0.5053,0.4838,0.4965,251300.0],["2009-09-15",0.4945,0.4985,0.4877,0.4965,85200.0],["2009-09-16",0.4965,0.5033,0.4887,0.4994,103100.0],["2009-09-17",0.5004,0.5024,0.4936,0.4994,80500.0],["2009-09-18",0.4994,0.5024,0.4975,0.5004,189400.0],["2009-09-21",0.4975,0.5121,0.4975,0.5063,90700.0],["2009-09-22",0.5063,0.5063,0.4965,0.4985,105700.0],["2009-09-23",0.4985,0.5024,0.4936,0.4945,168000.0],["2009-09-24",0.5053,0.5053,0.4887,0.4945,153100.0],["2009-09-25",0.4945,0.5024,0.4877,0.4906,176100.0],["2009-09-28",0.4897,0.5004,0.4897,0.4926,85900.0],["2009-09-29",0.4965,0.5004,0.4838,0.4838,307600.0],["2009-09-30",0.4897,0.4994,0.4818,0.4926,117400.0],["2009-10-01",0.4897,0.5004,0.4848,0.4858,164400.0],["2009-10-02",0.4858,0.4985,0.4809,0.4936,121900.0],["2009-10-05",0.4926,0.4994,0.4848,0.4926,52800.0],["2009-10-06",0.4975,0.5004,0.4916,0.5004,136200.0],["2009-10-07",0.4975,0.5033,0.4926,0.4994,139900.0],["2009-10-08",0.5024,0.5082,0.4955,0.5004,381800.0],["2009-10-09",0.4985,0.5024,0.4936,0.4985,115900.0],["2009-10-12",0.4965,0.5004,0.4945,0.4955,95300.0],["2009-10-13",0.4985,0.5024,0.4838,0.4858,114800.0],["2009-10-14",0.4887,0.4994,0.4887,0.4985,154500.0],["2009-10-15",0.4945,0.4985,0.4906,0.4985,49200.0],["2009-10-16",0.4975,0.5004,0.4916,0.4965,106100.0],["2009-10-19",0.4994,0.5004,0.4926,0.4965,36800.0],["2009-10-20",0.4945,0.4965,0.4887,0.4887,32500.0],["2009-10-21",0.4887,0.4985,0.4848,0.4867,72200.0],["2009-10-22",0.4848,0.4926,0.4838,0.4887,90200.0],["2009-10-23",0.4877,0.4936,0.4848,0.4848,65200.0],["2009-10-26",0.4858,0.4916,0.4838,0.4838,79700.0],["2009-10-27",0.4858,0.4906,0.4789,0.4809,47900.0],["2009-10-28",0.4789,0.4965,0.474,0.476,108200.0],["2009-10-29",0.4789,0.4906,0.4789,0.4858,67800.0],["2009-10-30",0.4818,0.4897,0.4779,0.4809,107400.0],["2009-11-02",0.4799,0.4867,0.4721,0.4809,59200.0],["2009-11-03",0.477,0.4818,0.473,0.474,74400.0],["2009-11-04",0.476,0.4848,0.473,0.4779,96000.0],["2009-11-05",0.4985,0.5063,0.4965,0.5014,657700.0],["2009-11-06",0.4975,0.5288,0.4936,0.5278,157400.0],["2009-11-09",0.5317,0.5483,0.5239,0.5405,152300.0],["2009-11-10",0.5424,0.5581,0.5376,0.5376,98300.0],["2009-11-11",0.5434,0.5542,0.5395,0.5493,96600.0],["2009-11-12",0.5503,0.5542,0.5219,0.5297,155400.0],["2009-11-13",0.5278,0.5444,0.5151,0.5385,83600.0],["2009-11-16",0.5424,0.5483,0.5327,0.5444,159400.0],["2009-11-17",0.5424,0.5473,0.5376,0.5444,86700.0],["2009-11-18",0.5415,0.5493,0.5297,0.5463,63200.0],["2009-11-19",0.5405,0.5532,0.5356,0.5424,80400.0],["2009-11-20",0.5385,0.5493,0.5385,0.5434,63100.0],["2009-11-23",0.5532,0.5551,0.5473,0.5483,121100.0],["2009-11-24",0.5483,0.5591,0.5424,0.5591,74100.0],["2009-11-25",0.56,0.5639,0.5522,0.5522,95500.0],["2009-11-27",0.5463,0.5571,0.5463,0.5483,56800.0],["2009-11-30",0.5463,0.5483,0.5424,0.5473,106500.0],["2009-12-01",0.5532,0.5571,0.5483,0.5542,88700.0],["2009-12-02",0.5581,0.563,0.5512,0.5512,163800.0],["2009-12-03",0.5551,0.562,0.5522,0.5561,93500.0],["2009-12-04",0.561,0.5669,0.5571,0.5669,129400.0],["2009-12-07",0.5679,0.5786,0.5649,0.5757,234500.0],["2009-12-08",0.5707,0.5827,0.5616,0.5636,169600.0],["2009-12-09",0.5697,0.5757,0.5556,0.5636,159600.0],["2009-12-10",0.5636,0.5666,0.5566,0.5566,104400.0],["2009-12-11",0.5616,0.5616,0.5506,0.5506,89800.0],["2009-12-14",0.5496,0.5757,0.5496,0.5687,180100.0],["2009-12-15",0.5687,0.5687,0.5536,0.5536,109200.0],["2009-12-16",0.5516,0.5666,0.5516,0.5516,133500.0],["2009-12-17",0.5536,0.5666,0.5526,0.5636,149100.0],["2009-12-18",0.5687,0.5697,0.5556,0.5646,334600.0],["2009-12-21",0.5697,0.5737,0.5616,0.5697,103700.0],["2009-12-22",0.5727,0.5947,0.5556,0.5887,217400.0],["2009-12-23",0.5927,0.5987,0.5777,0.5967,105500.0],["2009-12-24",0.5987,0.6058,0.5937,0.5947,52800.0],["2009-12-28",0.5987,0.6168,0.5967,0.6078,117900.0],["2009-12-29",0.6078,0.6218,0.6027,0.6128,130200.0],["2009-12-30",0.6128,0.6208,0.6058,0.6078,183800.0],["2009-12-31",0.6108,0.6228,0.6038,0.6068,98900.0],["2010-01-04",0.6078,0.6188,0.6048,0.6158,138200.0],["2010-01-05",0.6158,0.6168,0.6038,0.6088,139300.0],["2010-01-06",0.6098,0.6168,0.6088,0.6088,109200.0],["2010-01-07",0.6118,0.6188,0.6108,0.6148,81900.0],["2010-01-08",0.6168,0.6409,0.6158,0.6389,173200.0],["2010-01-11",0.6429,0.6509,0.6268,0.6379,134400.0],["2010-01-12",0.6238,0.6399,0.6238,0.6258,97400.0],["2010-01-13",0.6288,0.6399,0.6218,0.6379,118400.0],["2010-01-14",0.6399,0.6399,0.6248,0.6268,131200.0],["2010-01-15",0.6298,0.6379,0.6108,0.6148,132700.0],["2010-01-19",0.6138,0.6368,0.6098,0.6338,99900.0],["2010-01-20",0.6328,0.6338,0.6118,0.6278,150800.0],["2010-01-21",0.6338,0.6419,0.6128,0.6198,196700.0],["2010-01-22",0.6208,0.6238,0.6038,0.6068,121400.0],["2010-01-25",0.6108,0.6108,0.5666,0.6038,177800.0],["2010-01-26",0.6058,0.6068,0.5867,0.5867,105100.0],["2010-01-27",0.5867,0.5997,0.5636,0.5947,109100.0],["2010-01-28",0.5927,0.5997,0.5847,0.5897,87400.0],["2010-01-29",0.5927,0.5967,0.5847,0.5887,127200.0],["2010-02-01",0.5887,0.5967,0.5847,0.5907,71000.0],["2010-02-02",0.5897,0.5997,0.5897,0.5897,83600.0],["2010-02-03",0.5897,0.6017,0.5897,0.5947,76900.0],["2010-02-04",0.5887,0.6017,0.5847,0.5857,102000.0],["2010-02-05",0.5847,0.6038,0.5847,0.5967,108900.0],["2010-02-08",0.5997,0.6007,0.5847,0.5957,74500.0],["2010-02-09",0.6007,0.6058,0.5917,0.5937,72200.0],["2010-02-10",0.5937,0.5967,0.5847,0.5947,57400.0],["2010-02-11",0.5907,0.6017,0.5847,0.6007,69300.0],["2010-02-12",0.5977,0.6048,0.5917,0.5977,45200.0],["2010-02-16",0.6017,0.6168,0.5997,0.6158,94200.0],["2010-02-17",0.6188,0.6368,0.6168,0.6268,139100.0],["2010-02-18",0.6248,0.6318,0.6208,0.6268,124400.0],["2010-02-19",0.6238,0.6238,0.6048,0.6118,167400.0],["2010-02-22",0.6007,0.6188,0.6007,0.6128,73900.0],["2010-02-23",0.6118,0.6198,0.6017,0.6038,134100.0],["2010-02-24",0.6078,0.6138,0.6078,0.6118,83800.0],["2010-02-25",0.6098,0.6118,0.6027,0.6058,82700.0],["2010-02-26",0.6098,0.6098,0.6007,0.6038,105300.0],["2010-03-01",0.6048,0.6208,0.6048,0.6108,115700.0],["2010-03-02",0.6088,0.6118,0.6058,0.6118,96400.0],["2010-03-03",0.6108,0.6148,0.6068,0.6088,62000.0],["2010-03-04",0.6118,0.6218,0.6068,0.6218,93800.0],["2010-03-05",0.6238,0.6439,0.6218,0.6439,147500.0],["2010-03-08",0.6439,0.682,0.6399,0.6679,276500.0],["2010-03-09",0.6559,0.6619,0.6519,0.6609,136800.0],["2010-03-10",0.6619,0.683,0.6399,0.6589,88300.0],["2010-03-11",0.678,0.695,0.6659,0.692,200000.0],["2010-03-12",0.693,0.699,0.688,0.695,168200.0],["2010-03-15",0.698,0.702,0.683,0.698,142500.0],["2010-03-16",0.698,0.7071,0.692,0.696,98500.0],["2010-03-17",0.696,0.7071,0.687,0.701,59200.0],["2010-03-18",0.694,0.705,0.692,0.697,106900.0],["2010-03-19",0.68,0.702,0.6669,0.68,302700.0],["2010-03-22",0.6872,0.6984,0.6718,0.6974,126800.0],["2010-03-23",0.7005,0.7118,0.6902,0.7118,99900.0],["2010-03-24",0.7056,0.7138,0.6974,0.7107,124500.0],["2010-03-25",0.7138,0.7179,0.7066,0.7087,97700.0],["2010-03-26",0.7128,0.7138,0.7056,0.7087,51200.0],["2010-03-29",0.7148,0.7148,0.6872,0.6913,76300.0],["2010-03-30",0.6943,0.7066,0.6697,0.6872,157500.0],["2010-03-31",0.6882,0.6954,0.6759,0.6759,117700.0],["2010-04-01",0.6769,0.6872,0.6666,0.6831,177100.0],["2010-04-05",0.6861,0.7025,0.6851,0.6923,167300.0],["2010-04-06",0.6933,0.7025,0.6841,0.6923,80000.0],["2010-04-07",0.6902,0.7107,0.6902,0.7046,91800.0],["2010-04-08",0.7056,0.7118,0.6892,0.6923,93600.0],["2010-04-09",0.6943,0.6984,0.6923,0.6954,63200.0],["2010-04-12",0.6923,0.7097,0.6923,0.7036,104800.0],["2010-04-13",0.7046,0.7128,0.6923,0.7107,114100.0],["2010-04-14",0.7138,0.7159,0.7066,0.7159,104100.0],["2010-04-15",0.7128,0.7189,0.7097,0.7159,88400.0],["2010-04-16",0.7148,0.7179,0.7025,0.7046,106300.0],["2010-04-19",0.7056,0.72,0.6964,0.7087,59800.0],["2010-04-20",0.7138,0.721,0.7087,0.721,67500.0],["2010-04-21",0.721,0.7302,0.7179,0.7251,93400.0],["2010-04-22",0.723,0.7302,0.7097,0.723,103400.0],["2010-04-23",0.7282,0.7364,0.7179,0.7333,201500.0],["2010-04-26",0.7364,0.7384,0.7282,0.7282,95900.0],["2010-04-27",0.723,0.7333,0.7179,0.7179,126900.0],["2010-04-28",0.723,0.7241,0.7128,0.7159,111900.0],["2010-04-29",0.721,0.7395,0.721,0.7395,143500.0],["2010-04-30",0.7436,0.7436,0.7282,0.7302,181700.0],["2010-05-03",0.7302,0.7487,0.7302,0.7436,90900.0],["2010-05-04",0.7405,0.7477,0.7333,0.7436,156000.0],["2010-05-05",0.7333,0.7395,0.721,0.7333,169200.0],["2010-05-06",0.7446,0.8,0.7384,0.7589,485800.0],["2010-05-07",0.763,0.7713,0.7395,0.76,297400.0],["2010-05-10",0.7836,0.7989,0.7836,0.7989,241800.0],["2010-05-11",0.7979,0.8225,0.7815,0.8041,166300.0],["2010-05-12",0.8092,0.8215,0.8071,0.8215,203400.0],["2010-05-13",0.8236,0.8605,0.8184,0.8389,414400.0],["2010-05-14",0.8348,0.8348,0.8113,0.8277,229400.0],["2010-05-17",0.8338,0.84,0.8123,0.8307,180500.0],["2010-05-18",0.8451,0.8584,0.8287,0.8318,189500.0],["2010-05-19",0.8328,0.843,0.8174,0.8215,135100.0],["2010-05-20",0.8174,0.8174,0.7918,0.7928,307700.0],["2010-05-21",0.7815,0.8225,0.7795,0.8113,265500.0],["2010-05-24",0.8113,0.842,0.8051,0.8318,159600.0],["2010-05-25",0.8236,0.8379,0.8,0.801,242300.0],["2010-05-26",0.8092,0.8389,0.8051,0.8195,207100.0],["2010-05-27",0.8287,0.8564,0.8277,0.8492,401100.0],["2010-05-28",0.8482,0.8564,0.8225,0.8441,192500.0],["2010-06-01",0.8451,0.8615,0.8184,0.8205,258000.0],["2010-06-02",0.8297,0.8502,0.8277,0.8482,207700.0],["2010-06-03",0.8533,0.8543,0.8266,0.8379,254700.0],["2010-06-04",0.8307,0.8523,0.8236,0.8266,347100.0],["2010-06-07",0.8328,0.8512,0.8256,0.8266,281900.0],["2010-06-08",0.8224,0.8414,0.8119,0.8308,423900.0],["2010-06-09",0.8393,0.8414,0.7972,0.8045,368000.0],["2010-06-10",0.8109,0.8277,0.8014,0.8235,195200.0],["2010-06-11",0.813,0.8308,0.8119,0.8256,107400.0],["2010-06-14",0.8308,0.8519,0.8308,0.8403,187200.0],["2010-06-15",0.8414,0.8414,0.8203,0.8403,174600.0],["2010-06-16",0.8329,0.8424,0.8203,0.8403,107500.0],["2010-06-17",0.8403,0.8403,0.8256,0.8308,156100.0],["2010-06-18",0.8361,0.854,0.8298,0.8477,215600.0],["2010-06-21",0.8571,0.8571,0.8414,0.8424,138200.0],["2010-06-22",0.8466,0.855,0.835,0.835,70200.0],["2010-06-23",0.8393,0.8508,0.8277,0.8287,78000.0],["2010-06-24",0.8256,0.8498,0.8256,0.8403,95000.0],["2010-06-25",0.8477,0.8982,0.8382,0.8982,565800.0],["2010-06-28",0.8866,0.9024,0.8677,0.9013,365500.0],["2010-06-29",0.9013,0.9045,0.8761,0.8824,624100.0],["2010-06-30",0.8887,0.915,0.8719,0.8834,612700.0],["2010-07-01",0.8729,0.8918,0.8329,0.8403,400900.0],["2010-07-02",0.8414,0.8445,0.8287,0.8393,214900.0],["2010-07-06",0.8414,0.8834,0.8319,0.8624,422000.0],["2010-07-07",0.8624,0.8845,0.8414,0.8771,384400.0],["2010-07-08",0.8792,0.8929,0.874,0.8876,311900.0],["2010-07-09",0.8876,0.8876,0.8603,0.875,267500.0],["2010-07-12",0.8771,0.8782,0.8624,0.8645,183000.0],["2010-07-13",0.8719,0.8929,0.8613,0.8813,288500.0],["2010-07-14",0.8813,0.8834,0.8634,0.875,201700.0],["2010-07-15",0.8803,0.9045,0.8645,0.8824,239100.0],["2010-07-16",0.8803,0.8834,0.8645,0.8792,240600.0],["2010-07-19",0.8771,0.8887,0.874,0.8887,111900.0],["2010-07-20",0.8824,0.895,0.8655,0.8939,189300.0],["2010-07-21",0.9024,0.9066,0.8897,0.8939,215700.0],["2010-07-22",0.9045,0.9045,0.895,0.9013,208700.0],["2010-07-23",0.9013,0.915,0.8939,0.9129,193300.0],["2010-07-26",0.915,0.9202,0.9003,0.9171,218900.0],["2010-07-27",0.9202,0.9244,0.9024,0.9087,149400.0],["2010-07-28",0.9087,0.9181,0.9003,0.9045,102700.0],["2010-07-29",0.9139,0.9297,0.9045,0.9171,118100.0],["2010-07-30",0.9055,0.9308,0.9055,0.9223,179800.0],["2010-08-02",0.9276,0.936,0.9244,0.9339,165100.0],["2010-08-03",0.9297,0.9381,0.9234,0.9234,164000.0],["2010-08-04",0.9244,0.9381,0.9097,0.9255,151000.0],["2010-08-05",0.9413,0.9739,0.9413,0.9528,370600.0],["2010-08-06",0.9455,0.9528,0.9413,0.9476,174600.0],["2010-08-09",0.9518,0.9676,0.9518,0.9665,449100.0],["2010-08-10",0.9623,0.976,0.9581,0.9613,236900.0],["2010-08-11",0.9465,0.957,0.915,0.9213,354400.0],["2010-08-12",0.916,0.9381,0.915,0.9286,169100.0],["2010-08-13",0.9286,0.9423,0.9234,0.9371,173500.0],["2010-08-16",0.9381,0.9728,0.9339,0.9655,303100.0],["2010-08-17",0.9749,0.9886,0.9728,0.9802,227400.0],["2010-08-18",0.9844,0.9886,0.9676,0.9812,156400.0],["2010-08-19",0.9812,0.9896,0.9371,0.9371,285200.0],["2010-08-20",0.9371,0.9707,0.9255,0.9676,227100.0],["2010-08-23",0.9749,0.9781,0.936,0.936,201600.0],["2010-08-24",0.9265,0.9413,0.9202,0.9223,235400.0],["2010-08-25",0.9244,0.9444,0.9045,0.936,263700.0],["2010-08-26",0.9444,0.9676,0.9413,0.9476,235100.0],["2010-08-27",0.936,0.9507,0.9202,0.9455,351100.0],["2010-08-30",0.9476,0.956,0.9413,0.9465,185000.0],["2010-08-31",0.9507,0.9781,0.9476,0.9623,205600.0],["2010-09-01",0.977,0.9854,0.9686,0.9854,238700.0],["2010-09-02",0.9886,0.9991,0.9833,0.9991,227300.0],["2010-09-03",1.0096,1.0359,0.9875,1.0086,346100.0],["2010-09-07",1.0138,1.0717,1.0117,1.0338,695400.0],["2010-09-08",1.0381,1.0521,1.0231,1.0424,268000.0],["2010-09-09",1.0446,1.0532,1.0381,1.0424,187200.0],["2010-09-10",1.05,1.051,1.0091,1.0134,393500.0],["2010-09-13",1.0134,1.0349,1.0112,1.0317,380200.0],["2010-09-14",1.0349,1.0489,1.0177,1.0338,221600.0],["2010-09-15",1.0274,1.0618,1.0274,1.0607,174400.0],["2010-09-16",1.0639,1.0639,1.0231,1.0327,159800.0],["2010-09-17",1.0424,1.0607,1.022,1.0586,189200.0],["2010-09-20",1.0639,1.0758,1.0521,1.0758,312600.0],["2010-09-21",1.0758,1.0908,1.0607,1.0865,259300.0],["2010-09-22",1.0898,1.0962,1.0596,1.0639,234400.0],["2010-09-23",1.0693,1.0919,1.0607,1.065,278300.0],["2010-09-24",1.0779,1.0908,1.0736,1.0876,193600.0],["2010-09-27",1.0941,1.0994,1.0876,1.0951,202200.0],["2010-09-28",1.1005,1.1156,1.0941,1.1134,279700.0],["2010-09-29",1.107,1.1263,1.1048,1.1242,254000.0],["2010-09-30",1.1296,1.1511,1.0865,1.1134,369700.0],["2010-10-01",1.122,1.1317,1.0919,1.1231,203100.0],["2010-10-04",1.1274,1.1382,1.065,1.0736,440900.0],["2010-10-05",1.0779,1.1242,1.0779,1.1188,258200.0],["2010-10-06",1.121,1.1296,1.1091,1.1156,201800.0],["2010-10-07",1.1328,1.1382,1.1005,1.107,241900.0],["2010-10-08",1.1102,1.1167,1.0994,1.1059,121400.0],["2010-10-11",1.1027,1.108,1.0973,1.1048,272800.0],["2010-10-12",1.0994,1.1091,1.0887,1.1016,200100.0],["2010-10-13",1.1048,1.1317,1.0973,1.1296,285500.0],["2010-10-14",1.1274,1.1339,1.108,1.1167,172300.0],["2010-10-15",1.1285,1.1285,1.1027,1.1091,154200.0],["2010-10-18",1.1059,1.1317,1.1048,1.1317,96000.0],["2010-10-19",1.1188,1.1392,1.0951,1.1027,257400.0],["2010-10-20",1.1124,1.1274,1.1091,1.122,111800.0],["2010-10-21",1.1285,1.1328,1.1027,1.1177,186100.0],["2010-10-22",1.121,1.1339,1.1091,1.1188,110800.0],["2010-10-25",1.1253,1.1306,1.1134,1.1188,133700.0],["2010-10-26",1.1199,1.1285,1.1091,1.1134,166500.0],["2010-10-27",1.1113,1.1156,1.108,1.1134,130600.0],["2010-10-28",1.1145,1.1263,1.108,1.1156,89900.0],["2010-10-29",1.1167,1.121,1.108,1.1124,141900.0],["2010-11-01",1.121,1.1285,1.1027,1.1048,168500.0],["2010-11-02",1.1188,1.1188,1.1005,1.1102,191400.0],["2010-11-03",1.1145,1.1328,1.1048,1.1188,264800.0],["2010-11-04",1.1296,1.1758,1.1263,1.1737,380100.0],["2010-11-05",1.179,1.2113,1.179,1.2049,342600.0],["2010-11-08",1.2081,1.2102,1.1952,1.2016,175700.0],["2010-11-09",1.2102,1.25,1.1844,1.1898,215000.0],["2010-11-10",1.1866,1.1941,1.0951,1.1801,764700.0],["2010-11-11",1.1726,1.2038,1.1694,1.1984,269000.0],["2010-11-12",1.1866,1.2167,1.1866,1.2016,246900.0],["2010-11-15",1.2038,1.2038,1.1683,1.1715,238400.0],["2010-11-16",1.1618,1.1823,1.1059,1.1253,373300.0],["2010-11-17",1.1296,1.1694,1.1296,1.1629,178900.0],["2010-11-18",1.1769,1.1812,1.1414,1.1425,187400.0],["2010-11-19",1.1317,1.1522,1.1231,1.1511,250500.0],["2010-11-22",1.1489,1.1823,1.1414,1.1543,378900.0],["2010-11-23",1.1489,1.1618,1.1317,1.1457,136200.0],["2010-11-24",1.1575,1.1715,1.1435,1.1575,129200.0],["2010-11-26",1.1543,1.1855,1.1457,1.179,197700.0],["2010-11-29",1.179,1.207,1.1629,1.2016,245600.0],["2010-11-30",1.1565,1.1995,1.1296,1.1339,973700.0],["2010-12-01",1.1005,1.1263,1.0994,1.122,2688500.0],["2010-12-02",1.121,1.1683,1.1188,1.1608,985600.0],["2010-12-03",1.1565,1.1747,1.1435,1.1726,451100.0],["2010-12-06",1.1737,1.2156,1.1672,1.2059,726400.0],["2010-12-07",1.2092,1.2189,1.1866,1.2038,768900.0],["2010-12-08",1.2104,1.2148,1.1741,1.2005,372200.0],["2010-12-09",1.2038,1.2038,1.1653,1.1719,424300.0],["2010-12-10",1.1774,1.2071,1.1752,1.2038,307500.0],["2010-12-13",1.2093,1.2093,1.1785,1.1796,411600.0],["2010-12-14",1.1796,1.2104,1.1796,1.1851,389500.0],["2010-12-15",1.1862,1.1939,1.1543,1.1884,349600.0],["2010-12-16",1.184,1.2049,1.173,1.1851,569800.0],["2010-12-17",1.1884,1.1917,1.1543,1.1697,724500.0],["2010-12-20",1.1774,1.195,1.1708,1.1862,507700.0],["2010-12-21",1.1884,1.1917,1.1774,1.1807,200600.0],["2010-12-22",1.1862,1.2049,1.1829,1.2005,209800.0],["2010-12-23",1.1818,1.2115,1.1818,1.2082,160000.0],["2010-12-27",1.2104,1.2247,1.2093,1.2225,208400.0],["2010-12-28",1.2214,1.2291,1.2159,1.2236,224500.0],["2010-12-29",1.228,1.2302,1.2159,1.2269,138300.0],["2010-12-30",1.2291,1.2368,1.2258,1.2302,140700.0],["2010-12-31",1.2335,1.2335,1.2192,1.2324,132100.0],["2011-01-03",1.2335,1.2368,1.1939,1.2071,472600.0],["2011-01-04",1.2115,1.2225,1.1983,1.2016,255700.0],["2011-01-05",1.2005,1.2302,1.2005,1.2181,227700.0],["2011-01-06",1.2225,1.2423,1.2203,1.2412,260300.0],["2011-01-07",1.2467,1.2972,1.2368,1.2862,628800.0],["2011-01-10",1.3115,1.3181,1.2687,1.2906,288200.0],["2011-01-11",1.2928,1.3247,1.2862,1.3049,382200.0],["2011-01-12",1.3192,1.3225,1.2906,1.2983,208100.0],["2011-01-13",1.317,1.3181,1.2983,1.3038,174600.0],["2011-01-14",1.3049,1.3159,1.3016,1.306,201100.0],["2011-01-18",1.3082,1.3467,1.3027,1.3445,292900.0],["2011-01-19",1.3456,1.3456,1.2884,1.2961,328300.0],["2011-01-20",1.295,1.306,1.2489,1.2665,290600.0],["2011-01-21",1.2731,1.2906,1.2665,1.2774,172000.0],["2011-01-24",1.2994,1.3115,1.2807,1.2928,189400.0],["2011-01-25",1.2939,1.2983,1.2752,1.2895,157800.0],["2011-01-26",1.2972,1.3247,1.2928,1.3192,268600.0],["2011-01-27",1.3247,1.3456,1.3214,1.3412,322700.0],["2011-01-28",1.3434,1.3434,1.3115,1.3159,311100.0],["2011-01-31",1.3247,1.3511,1.3082,1.3511,430300.0],["2011-02-01",1.3412,1.3797,1.339,1.3775,255200.0],["2011-02-02",1.3786,1.405,1.3753,1.405,299700.0],["2011-02-03",1.405,1.4281,1.405,1.4171,315900.0],["2011-02-04",1.4237,1.4237,1.3962,1.4072,211100.0],["2011-02-07",1.4171,1.4413,1.4094,1.4204,201800.0],["2011-02-08",1.4292,1.4292,1.3819,1.4138,283100.0],["2011-02-09",1.4138,1.4259,1.3973,1.4204,198700.0],["2011-02-10",1.4193,1.4292,1.3885,1.4149,197100.0],["2011-02-11",1.4182,1.427,1.4028,1.416,209600.0],["2011-02-14",1.4083,1.4127,1.3786,1.3907,345500.0],["2011-02-15",1.3962,1.4105,1.3797,1.3852,189000.0],["2011-02-16",1.3951,1.4094,1.394,1.4061,160300.0],["2011-02-17",1.3984,1.4171,1.3852,1.416,131500.0],["2011-02-18",1.4149,1.4204,1.3896,1.3918,224500.0],["2011-02-22",1.3852,1.4072,1.3423,1.3456,274300.0],["2011-02-23",1.3456,1.3731,1.317,1.3401,445900.0],["2011-02-24",1.3456,1.3863,1.3434,1.3676,210900.0],["2011-02-25",1.3731,1.4017,1.3665,1.3907,158500.0],["2011-02-28",1.3984,1.4017,1.3742,1.3907,189100.0],["2011-03-01",1.3863,1.3885,1.3225,1.3434,355300.0],["2011-03-02",1.3434,1.3489,1.3302,1.3445,227700.0],["2011-03-03",1.3489,1.3533,1.3324,1.35,303100.0],["2011-03-04",1.3522,1.3599,1.3357,1.3478,198600.0],["2011-03-07",1.3588,1.3621,1.3302,1.3302,184400.0],["2011-03-08",1.3401,1.3401,1.3247,1.339,225100.0],["2011-03-09",1.3159,1.3181,1.0367,1.2049,2277400.0],["2011-03-10",1.1983,1.2258,1.1884,1.1983,598900.0],["2011-03-11",1.1961,1.2093,1.1719,1.1961,471600.0],["2011-03-14",1.1829,1.1928,1.1521,1.1653,561900.0],["2011-03-15",1.1224,1.14,1.0994,1.1279,740800.0],["2011-03-16",1.1323,1.1356,1.0895,1.1005,657600.0],["2011-03-17",1.1275,1.1309,1.105,1.1151,397900.0],["2011-03-18",1.1207,1.1297,1.0903,1.1196,479100.0],["2011-03-21",1.1264,1.141,1.1252,1.1387,275600.0],["2011-03-22",1.1387,1.1489,1.1387,1.1455,298000.0],["2011-03-23",1.1444,1.1489,1.1376,1.1433,245700.0],["2011-03-24",1.1478,1.1534,1.141,1.1466,232000.0],["2011-03-25",1.1545,1.177,1.1545,1.1692,214700.0],["2011-03-28",1.1737,1.1917,1.1669,1.1669,213200.0],["2011-03-29",1.1647,1.1984,1.1579,1.1714,207800.0],["2011-03-30",1.1725,1.2108,1.1725,1.2108,351000.0],["2011-03-31",1.212,1.2367,1.2075,1.2244,300200.0],["2011-04-01",1.2334,1.2367,1.2176,1.2266,266100.0],["2011-04-04",1.2807,1.2976,1.2649,1.2908,773700.0],["2011-04-05",1.2931,1.3235,1.2908,1.3009,501500.0],["2011-04-06",1.319,1.3212,1.2931,1.2998,362200.0],["2011-04-07",1.3077,1.3178,1.2717,1.284,344800.0],["2011-04-08",1.2976,1.3009,1.2187,1.2379,614900.0],["2011-04-11",1.2345,1.266,1.2334,1.2491,263400.0],["2011-04-12",1.2446,1.248,1.2345,1.2458,279500.0],["2011-04-13",1.2525,1.284,1.2525,1.257,238100.0],["2011-04-14",1.2548,1.266,1.2401,1.2435,160900.0],["2011-04-15",1.239,1.257,1.239,1.2491,235100.0],["2011-04-18",1.2412,1.2536,1.2221,1.23,237700.0],["2011-04-19",1.2379,1.2446,1.2052,1.2108,264000.0],["2011-04-20",1.2221,1.239,1.2075,1.2232,229700.0],["2011-04-21",1.2334,1.248,1.2322,1.2412,134100.0],["2011-04-25",1.2435,1.248,1.2289,1.2322,176000.0],["2011-04-26",1.2322,1.2491,1.2244,1.2322,183800.0],["2011-04-27",1.2345,1.248,1.2221,1.2356,150700.0],["2011-04-28",1.2412,1.2683,1.239,1.2638,218000.0],["2011-04-29",1.2694,1.284,1.2593,1.2773,255000.0],["2011-05-02",1.2829,1.2998,1.2649,1.2694,246800.0],["2011-05-03",1.2694,1.2717,1.2503,1.2604,143700.0],["2011-05-04",1.2593,1.2694,1.2446,1.248,119000.0],["2011-05-05",1.2412,1.2446,1.2075,1.2153,516700.0],["2011-05-06",1.2221,1.2367,1.1984,1.2086,304900.0],["2011-05-09",1.2097,1.2221,1.1815,1.1838,487600.0],["2011-05-10",1.1939,1.2142,1.1906,1.2018,411300.0],["2011-05-11",1.2007,1.2153,1.1939,1.1939,223900.0],["2011-05-12",1.1928,1.2075,1.1838,1.1973,220100.0],["2011-05-13",1.1962,1.2097,1.1714,1.1759,315800.0],["2011-05-16",1.1658,1.1692,1.1219,1.1252,591900.0],["2011-05-17",1.1219,1.1354,1.1083,1.1297,525900.0],["2011-05-18",1.1286,1.1523,1.1264,1.1399,374300.0],["2011-05-19",1.1511,1.1545,1.141,1.1478,414700.0],["2011-05-20",1.1466,1.1545,1.1365,1.1365,235100.0],["2011-05-23",1.1275,1.1455,1.1264,1.132,293400.0],["2011-05-24",1.1331,1.141,1.1264,1.1264,307400.0],["2011-05-25",1.1286,1.1534,1.1286,1.1421,310000.0],["2011-05-26",1.141,1.159,1.1387,1.1489,354300.0],["2011-05-27",1.1556,1.1624,1.1489,1.1545,388900.0],["2011-05-31",1.1658,1.1658,1.1478,1.1545,357100.0],["2011-06-01",1.1545,1.1545,1.1264,1.1264,336200.0],["2011-06-02",1.1309,1.1421,1.1264,1.1376,286800.0],["2011-06-03",1.1286,1.1489,1.1275,1.141,332100.0],["2011-06-06",1.1275,1.1399,1.1128,1.1162,606700.0],["2011-06-07",1.1196,1.1376,1.1196,1.1286,434800.0],["2011-06-08",1.1252,1.1331,1.1173,1.1185,297800.0],["2011-06-09",1.1207,1.1376,1.1207,1.1309,462800.0],["2011-06-10",1.132,1.1399,1.123,1.1354,307500.0],["2011-06-13",1.1354,1.1444,1.1297,1.132,445900.0],["2011-06-14",1.1505,1.1586,1.1355,1.1516,308300.0],["2011-06-15",1.1435,1.1505,1.117,1.1262,244000.0],["2011-06-16",1.1227,1.1459,1.1158,1.1239,262400.0],["2011-06-17",1.1262,1.1482,1.1089,1.11,369100.0],["2011-06-20",1.1066,1.1089,1.0823,1.1008,421900.0],["2011-06-21",1.1066,1.1216,1.1008,1.1181,278000.0],["2011-06-22",1.1181,1.1401,1.1181,1.1285,152800.0],["2011-06-23",1.1193,1.1274,1.1054,1.1227,144600.0],["2011-06-24",1.1251,1.1262,1.0996,1.1043,273300.0],["2011-06-27",1.102,1.1124,1.095,1.0973,279500.0],["2011-06-28",1.0973,1.0985,1.0777,1.0893,433100.0],["2011-06-29",1.0858,1.0893,1.0592,1.0708,575600.0],["2011-06-30",1.0708,1.1135,1.0685,1.1089,288000.0],["2011-07-01",1.1147,1.1297,1.11,1.1227,266900.0],["2011-07-05",1.1216,1.1251,1.11,1.1158,215700.0],["2011-07-06",1.117,1.132,1.11,1.1251,197600.0],["2011-07-07",1.1308,1.1435,1.1308,1.1435,249900.0],["2011-07-08",1.132,1.1505,1.1262,1.1482,286700.0],["2011-07-11",1.1435,1.1516,1.1262,1.1378,293500.0],["2011-07-12",1.1331,1.1412,1.1262,1.1366,150100.0],["2011-07-13",1.1412,1.1562,1.1366,1.1493,260200.0],["2011-07-14",1.1597,1.1597,1.1181,1.1251,290700.0],["2011-07-15",1.1262,1.132,1.11,1.1193,214500.0],["2011-07-18",1.1147,1.1285,1.0777,1.0869,270400.0],["2011-07-19",1.0973,1.1181,1.0962,1.1158,177400.0],["2011-07-20",1.117,1.1239,1.0996,1.1216,139000.0],["2011-07-21",1.1274,1.1378,1.1089,1.1343,140600.0],["2011-07-22",1.132,1.1378,1.1193,1.132,103500.0],["2011-07-25",1.117,1.1285,1.1031,1.1089,211300.0],["2011-07-26",1.1077,1.1193,1.0869,1.0904,256600.0],["2011-07-27",1.0881,1.0904,1.0581,1.0604,309600.0],["2011-07-28",1.0604,1.0789,1.0569,1.0615,226000.0],["2011-07-29",1.05,1.065,1.0269,1.0373,553400.0],["2011-08-01",1.0511,1.0742,1.0384,1.0454,346800.0],["2011-08-02",1.0442,1.0558,1.0292,1.0303,262800.0],["2011-08-03",1.035,1.0396,0.9726,1.028,589500.0],["2011-08-04",1.0731,1.0731,1.0142,1.0153,461600.0],["2011-08-05",1.0257,1.0442,0.9818,0.9888,561500.0],["2011-08-08",0.9633,0.9807,0.8906,0.894,756100.0],["2011-08-09",0.9079,1.0223,0.9079,1.0223,672400.0],["2011-08-10",0.9992,0.9992,0.9483,0.953,451600.0],["2011-08-11",0.9599,1.0638,0.9587,1.0534,487400.0],["2011-08-12",1.0696,1.0696,1.0199,1.0407,347500.0],["2011-08-15",1.0465,1.0685,1.0327,1.0685,277200.0],["2011-08-16",1.065,1.0765,1.043,1.0661,222400.0],["2011-08-17",1.0754,1.0858,1.0638,1.08,173100.0],["2011-08-18",1.0638,1.0638,1.0049,1.0095,375000.0],["2011-08-19",0.9911,1.0165,0.9853,0.9899,242200.0],["2011-08-22",1.013,1.035,0.9968,1.0165,264500.0],["2011-08-23",1.0234,1.0511,1.0142,1.0511,256200.0],["2011-08-24",1.0534,1.0754,1.0327,1.0523,163000.0],["2011-08-25",1.0604,1.0673,1.0234,1.0269,215700.0],["2011-08-26",1.0199,1.0523,1.0119,1.0361,274500.0],["2011-08-29",1.0511,1.0893,1.043,1.0881,252800.0],["2011-08-30",1.0846,1.102,1.0569,1.0916,188900.0],["2011-08-31",1.095,1.11,1.0823,1.1031,214800.0],["2011-09-01",1.0985,1.11,1.0615,1.0638,178600.0],["2011-09-02",1.0419,1.0604,1.0303,1.0315,216900.0],["2011-09-06",1.0003,1.0292,0.9945,1.0246,190800.0],["2011-09-07",1.0465,1.0604,1.0327,1.0604,173800.0],["2011-09-08",1.0592,1.0615,1.0315,1.0361,175300.0],["2011-09-09",1.0292,1.0477,1.0165,1.0257,201100.0],["2011-09-12",1.0119,1.0396,1.0061,1.0303,195200.0],["2011-09-13",1.0303,1.05,1.0246,1.0477,263700.0],["2011-09-14",1.0548,1.0762,1.0429,1.0655,204500.0],["2011-09-15",1.0762,1.0762,1.0299,1.0584,166900.0],["2011-09-16",1.0643,1.0679,1.0263,1.0358,329900.0],["2011-09-19",1.0168,1.031,1.0037,1.0168,176000.0],["2011-09-20",1.0215,1.0477,1.0085,1.0108,174500.0],["2011-09-21",1.0108,1.0227,0.9859,0.9883,219900.0],["2011-09-22",0.9764,1.0334,0.9455,0.9621,420700.0],["2011-09-23",0.9681,0.98,0.9515,0.9657,201900.0],["2011-09-26",0.9693,0.9847,0.9538,0.9835,148300.0],["2011-09-27",1.0073,1.0334,0.9907,1.0061,237900.0],["2011-09-28",1.0049,1.0275,0.9598,0.9598,138700.0],["2011-09-29",0.9859,0.999,0.9693,0.9978,155800.0],["2011-09-30",0.9907,1.0073,0.9681,0.9705,214300.0],["2011-10-03",0.9574,0.9966,0.8932,0.8932,492500.0],["2011-10-04",0.8909,0.9075,0.8398,0.9016,646400.0],["2011-10-05",0.9075,0.942,0.8956,0.9384,240600.0],["2011-10-06",0.9384,0.9669,0.9146,0.9645,206300.0],["2011-10-07",0.9681,0.9752,0.9503,0.9526,219100.0],["2011-10-10",0.974,0.9859,0.9562,0.9835,195800.0],["2011-10-11",0.9764,1.0013,0.9728,1.0002,146000.0],["2011-10-12",1.0085,1.018,0.9907,1.0073,161000.0],["2011-10-13",0.9978,1.0073,0.9871,1.0061,82900.0],["2011-10-14",1.012,1.0239,1.0037,1.0227,120100.0],["2011-10-17",1.0144,1.0227,0.9859,0.9883,116000.0],["2011-10-18",0.9966,1.0275,0.993,1.0215,128700.0],["2011-10-19",1.0168,1.0299,1.0013,1.0049,102500.0],["2011-10-20",1.0097,1.0215,0.9859,1.0061,95500.0],["2011-10-21",1.0251,1.0287,1.0013,1.0239,112100.0],["2011-10-24",1.0334,1.0584,1.0251,1.056,173200.0],["2011-10-25",1.05,1.0512,1.0251,1.0287,136300.0],["2011-10-26",1.0441,1.0512,1.0156,1.0382,159900.0],["2011-10-27",1.0679,1.0928,1.0536,1.0869,339400.0],["2011-10-28",1.0845,1.0976,1.0726,1.0726,159400.0],["2011-10-31",1.0619,1.0774,1.0548,1.0584,124500.0],["2011-11-01",1.0358,1.05,1.0025,1.0085,248600.0],["2011-11-02",1.0239,1.0358,1.0097,1.0299,120600.0],["2011-11-03",1.0394,1.0667,1.0287,1.0619,169400.0],["2011-11-04",1.0524,1.0524,1.0322,1.0477,84300.0],["2011-11-07",1.0477,1.0572,1.0215,1.0477,60200.0],["2011-11-08",1.0215,1.0952,1.0215,1.0786,214600.0],["2011-11-09",1.0477,1.0536,1.012,1.012,261900.0],["2011-11-10",1.0275,1.0429,0.9918,0.9954,238300.0],["2011-11-11",1.0097,1.0203,0.9966,1.0037,211200.0],["2011-11-14",1.0002,1.0002,0.98,0.9895,188400.0],["2011-11-15",0.9871,1.012,0.9871,1.0073,146900.0],["2011-11-16",0.9978,1.0548,0.9978,1.0263,277800.0],["2011-11-17",1.0275,1.0405,1.0168,1.0299,192600.0],["2011-11-18",1.0322,1.0667,1.0275,1.0643,269000.0],["2011-11-21",1.0477,1.0595,1.0334,1.0536,204100.0],["2011-11-22",1.0536,1.0655,1.0405,1.0453,151100.0],["2011-11-23",1.0346,1.0346,0.9978,0.9978,205900.0],["2011-11-25",0.993,1.0156,0.9823,0.9835,72900.0],["2011-11-28",1.0168,1.0263,1.0025,1.0215,227100.0],["2011-11-29",1.0227,1.0227,0.999,1.0132,205600.0],["2011-11-30",1.0346,1.0584,1.0097,1.0548,1119400.0],["2011-12-01",1.0512,1.0572,1.0346,1.0358,214000.0],["2011-12-02",1.0453,1.0655,1.0417,1.0643,237300.0],["2011-12-05",1.0702,1.0869,1.069,1.0809,238100.0],["2011-12-06",1.0809,1.0869,1.0714,1.0845,186600.0],["2011-12-07",1.0809,1.0916,1.0702,1.0845,177400.0],["2011-12-08",1.0738,1.0857,1.0465,1.0477,184400.0],["2011-12-09",1.0524,1.0928,1.0524,1.0881,190900.0],["2011-12-12",1.0774,1.0774,1.0548,1.0762,243600.0],["2011-12-13",1.0821,1.0952,1.0584,1.0679,232100.0],["2011-12-14",1.0618,1.0727,1.0361,1.0385,271600.0],["2011-12-15",1.0508,1.0556,1.0214,1.0312,210000.0],["2011-12-16",1.0398,1.0532,1.0202,1.03,268300.0],["2011-12-19",1.0373,1.0495,1.0043,1.0068,275300.0],["2011-12-20",1.0251,1.0642,1.0178,1.0569,263400.0],["2011-12-21",1.0569,1.0581,1.0324,1.041,143600.0],["2011-12-22",1.0508,1.0752,1.0495,1.0654,218800.0],["2011-12-23",1.0691,1.0789,1.0654,1.0789,107600.0],["2011-12-27",1.0752,1.0923,1.0569,1.0837,128900.0],["2011-12-28",1.085,1.0899,1.063,1.0642,142900.0],["2011-12-29",1.0691,1.0752,1.052,1.0544,179200.0],["2011-12-30",1.0642,1.0752,1.0508,1.0569,204000.0],["2012-01-03",1.0776,1.1033,1.0691,1.1009,190900.0],["2012-01-04",1.1045,1.1094,1.0642,1.0715,386200.0],["2012-01-05",1.0618,1.0825,1.052,1.0825,149600.0],["2012-01-06",1.0862,1.1118,1.0776,1.1021,189400.0],["2012-01-09",1.107,1.1118,1.1008,1.1057,151900.0],["2012-01-10",1.1167,1.1265,1.107,1.1241,195300.0],["2012-01-11",1.1155,1.1302,1.1118,1.1302,128300.0],["2012-01-12",1.1302,1.1473,1.1155,1.1473,117800.0],["2012-01-13",1.1351,1.1546,1.1302,1.1534,112700.0],["2012-01-17",1.1595,1.1729,1.1546,1.1656,187900.0],["2012-01-18",1.1632,1.1754,1.1509,1.1705,146300.0],["2012-01-19",1.1742,1.1766,1.1619,1.1766,92300.0],["2012-01-20",1.1693,1.1864,1.1668,1.1864,101100.0],["2012-01-23",1.179,1.1937,1.1729,1.1803,168600.0],["2012-01-24",1.1729,1.179,1.1619,1.1717,170300.0],["2012-01-25",1.1705,1.1778,1.1619,1.1754,93000.0],["2012-01-26",1.1864,1.1864,1.1619,1.1717,95600.0],["2012-01-27",1.1656,1.1815,1.1571,1.1632,138600.0],["2012-01-30",1.1546,1.1766,1.1546,1.1571,114900.0],["2012-01-31",1.1632,1.168,1.1363,1.1424,289700.0],["2012-02-01",1.1522,1.1595,1.1363,1.1546,217600.0],["2012-02-02",1.1546,1.1864,1.1509,1.1864,190800.0],["2012-02-03",1.1998,1.2218,1.19,1.2096,292300.0],["2012-02-06",1.201,1.2108,1.1913,1.2035,125900.0],["2012-02-07",1.2035,1.2181,1.1986,1.2145,203800.0],["2012-02-08",1.2157,1.2194,1.168,1.1962,209000.0],["2012-02-09",1.2047,1.2243,1.1876,1.223,221600.0],["2012-02-10",1.212,1.2133,1.1913,1.1949,173800.0],["2012-02-13",1.2096,1.2206,1.1913,1.1974,116500.0],["2012-02-14",1.1925,1.1974,1.1827,1.1949,101400.0],["2012-02-15",1.1986,1.2084,1.1729,1.1742,142600.0],["2012-02-16",1.1742,1.2194,1.1742,1.2194,219200.0],["2012-02-17",1.223,1.2279,1.2096,1.2255,225300.0],["2012-02-21",1.2279,1.2328,1.223,1.2279,127600.0],["2012-02-22",1.2291,1.2328,1.212,1.2133,115600.0],["2012-02-23",1.2133,1.2267,1.2096,1.2267,96100.0],["2012-02-24",1.2255,1.2279,1.212,1.2181,109400.0],["2012-02-27",1.2133,1.2267,1.2071,1.2206,98500.0],["2012-02-28",1.223,1.2267,1.2096,1.2108,84200.0],["2012-02-29",1.2157,1.2267,1.1949,1.1949,159300.0],["2012-03-01",1.1986,1.2206,1.1937,1.1937,181800.0],["2012-03-02",1.1962,1.1986,1.1729,1.1742,228700.0],["2012-03-05",1.1742,1.2181,1.1742,1.212,164000.0],["2012-03-06",1.2023,1.2145,1.1827,1.1864,178800.0],["2012-03-07",1.1925,1.2169,1.1925,1.2108,147900.0],["2012-03-08",1.223,1.2304,1.2035,1.2279,262300.0],["2012-03-09",1.2328,1.267,1.2304,1.2536,289500.0],["2012-03-12",1.2572,1.2658,1.2377,1.2646,215400.0],["2012-03-13",1.2707,1.2927,1.2646,1.289,298800.0],["2012-03-14",1.289,1.3,1.2743,1.2743,210900.0],["2012-03-15",1.2805,1.3012,1.2707,1.2743,434500.0],["2012-03-16",1.2169,1.2401,1.2145,1.2328,2911300.0],["2012-03-19",1.2378,1.2642,1.2341,1.2529,1048400.0],["2012-03-20",1.2479,1.2604,1.2378,1.2516,429700.0],["2012-03-21",1.2529,1.2567,1.2428,1.2441,298600.0],["2012-03-22",1.2366,1.2504,1.2253,1.2341,362000.0],["2012-03-23",1.2316,1.2378,1.219,1.2366,285000.0],["2012-03-26",1.2491,1.2516,1.2403,1.2479,242300.0],["2012-03-27",1.2504,1.2504,1.2303,1.2353,339100.0],["2012-03-28",1.2391,1.2441,1.209,1.2215,258800.0],["2012-03-29",1.2165,1.2303,1.2052,1.2152,292600.0],["2012-03-30",1.2315,1.2428,1.219,1.2228,861300.0],["2012-04-02",1.2265,1.2428,1.2177,1.2428,246300.0],["2012-04-03",1.2378,1.2416,1.2203,1.2215,170900.0],["2012-04-04",1.2152,1.2265,1.2014,1.2115,233800.0],["2012-04-05",1.2052,1.2165,1.2027,1.2077,128400.0],["2012-04-09",1.1951,1.2014,1.1801,1.1838,267800.0],["2012-04-10",1.1876,1.1889,1.1487,1.1663,387800.0],["2012-04-11",1.1713,1.1788,1.16,1.1675,195400.0],["2012-04-12",1.1663,1.2014,1.1562,1.1926,239600.0],["2012-04-13",1.1926,1.1939,1.1788,1.1788,133700.0],["2012-04-16",1.1864,1.1889,1.1688,1.1763,151500.0],["2012-04-17",1.1813,1.1977,1.1813,1.1876,141800.0],["2012-04-18",1.1801,1.1914,1.17,1.1725,124700.0],["2012-04-19",1.1625,1.1801,1.155,1.1587,254700.0],["2012-04-20",1.1763,1.1763,1.1575,1.165,177600.0],["2012-04-23",1.1449,1.1462,1.0671,1.1387,658200.0],["2012-04-24",1.1387,1.1562,1.1299,1.1525,134100.0],["2012-04-25",1.1612,1.1725,1.1499,1.1525,151700.0],["2012-04-26",1.1474,1.1612,1.1437,1.1575,135900.0],["2012-04-27",1.1612,1.1751,1.1562,1.1751,165400.0],["2012-04-30",1.1751,1.1763,1.1537,1.1562,182000.0],["2012-05-01",1.1575,1.17,1.1487,1.1499,203000.0],["2012-05-02",1.1374,1.1587,1.1336,1.1562,182800.0],["2012-05-03",1.1525,1.1575,1.1399,1.155,232500.0],["2012-05-04",1.1612,1.1914,1.155,1.1763,312800.0],["2012-05-07",1.1763,1.2177,1.1725,1.2039,242000.0],["2012-05-08",1.2027,1.2152,1.1901,1.2039,226100.0],["2012-05-09",1.1889,1.2165,1.1889,1.2152,243000.0],["2012-05-10",1.2177,1.2177,1.2039,1.2077,290000.0],["2012-05-11",1.2014,1.2127,1.1951,1.1989,140700.0],["2012-05-14",1.1926,1.1964,1.1801,1.1826,185400.0],["2012-05-15",1.1851,1.2115,1.1826,1.1977,188000.0],["2012-05-16",1.1977,1.2077,1.1864,1.1889,107700.0],["2012-05-17",1.1939,1.1989,1.1638,1.1638,230200.0],["2012-05-18",1.1663,1.1725,1.1374,1.1424,216600.0],["2012-05-21",1.1412,1.1801,1.1387,1.1788,146900.0],["2012-05-22",1.1751,1.1964,1.1562,1.1675,166000.0],["2012-05-23",1.16,1.1826,1.1525,1.1801,112000.0],["2012-05-24",1.1763,1.1851,1.1638,1.1838,122800.0],["2012-05-25",1.1801,1.1864,1.17,1.1763,99800.0],["2012-05-29",1.1763,1.1876,1.1675,1.1826,281200.0],["2012-05-30",1.1751,1.1989,1.1738,1.1864,268200.0],["2012-05-31",1.1926,1.2014,1.1751,1.1889,335200.0],["2012-06-01",1.1725,1.1989,1.1663,1.1826,241500.0],["2012-06-04",1.1876,1.1939,1.1575,1.1587,271700.0],["2012-06-05",1.1587,1.1801,1.1587,1.1738,156000.0],["2012-06-06",1.1838,1.1977,1.1801,1.1964,223700.0],["2012-06-07",1.214,1.214,1.1977,1.2002,229600.0],["2012-06-08",1.2027,1.219,1.2002,1.2177,255500.0],["2012-06-11",1.2265,1.2328,1.1901,1.1939,282600.0],["2012-06-12",1.2002,1.224,1.1926,1.214,272700.0],["2012-06-13",1.2178,1.2321,1.2062,1.2114,176400.0],["2012-06-14",1.2114,1.2256,1.1998,1.2101,166100.0],["2012-06-15",1.2049,1.2204,1.1985,1.2178,257700.0],["2012-06-18",1.2101,1.2256,1.2011,1.2036,220900.0],["2012-06-19",1.2114,1.2256,1.2062,1.2204,216600.0],["2012-06-20",1.2178,1.2217,1.2036,1.2062,181900.0],["2012-06-21",1.2062,1.2191,1.1946,1.1985,210900.0],["2012-06-22",1.1959,1.2243,1.1959,1.223,373400.0],["2012-06-25",1.2049,1.2295,1.2049,1.214,172400.0],["2012-06-26",1.214,1.2333,1.2088,1.2282,165200.0],["2012-06-27",1.2282,1.2385,1.2217,1.2333,103700.0],["2012-06-28",1.2243,1.2359,1.2088,1.2295,147800.0],["2012-06-29",1.2527,1.276,1.2178,1.2514,283600.0],["2012-07-02",1.2579,1.2618,1.2424,1.2579,209600.0],["2012-07-03",1.2527,1.2592,1.2398,1.2592,104400.0],["2012-07-05",1.2514,1.2592,1.245,1.2501,141000.0],["2012-07-06",1.2424,1.2579,1.2424,1.2527,107500.0],["2012-07-09",1.2476,1.2566,1.245,1.2514,150600.0],["2012-07-10",1.2579,1.2605,1.2398,1.2437,171100.0],["2012-07-11",1.2501,1.2501,1.2333,1.2424,135000.0],["2012-07-12",1.2321,1.2411,1.223,1.2346,148700.0],["2012-07-13",1.2437,1.2592,1.2385,1.2476,145600.0],["2012-07-16",1.245,1.254,1.2346,1.2411,151600.0],["2012-07-17",1.2476,1.2476,1.2269,1.2398,105400.0],["2012-07-18",1.2398,1.2514,1.2346,1.2463,125100.0],["2012-07-19",1.2463,1.2476,1.2282,1.2333,323400.0],["2012-07-20",1.2308,1.2437,1.2295,1.2372,162300.0],["2012-07-23",1.2282,1.2488,1.2269,1.2437,180500.0],["2012-07-24",1.2437,1.245,1.2282,1.2321,130700.0],["2012-07-25",1.2372,1.2501,1.2346,1.2463,222400.0],["2012-07-26",1.2488,1.2488,1.2295,1.2359,301500.0],["2012-07-27",1.2359,1.2553,1.2321,1.2527,196900.0],["2012-07-30",1.2527,1.2695,1.2527,1.2618,253700.0],["2012-07-31",1.2785,1.285,1.2566,1.2579,369500.0],["2012-08-01",1.2566,1.285,1.2566,1.2618,262000.0],["2012-08-02",1.2643,1.2721,1.254,1.2656,194400.0],["2012-08-03",1.2785,1.2824,1.2708,1.2785,236500.0],["2012-08-06",1.2837,1.2915,1.2798,1.2863,223600.0],["2012-08-07",1.2915,1.294,1.2527,1.2618,510600.0],["2012-08-08",1.2553,1.2824,1.254,1.2721,358100.0],["2012-08-09",1.2747,1.2863,1.2721,1.2785,227500.0],["2012-08-10",1.2798,1.2876,1.2631,1.2824,224500.0],["2012-08-13",1.2837,1.2876,1.2656,1.2682,270400.0],["2012-08-14",1.2708,1.2863,1.2708,1.2798,397600.0],["2012-08-15",1.245,1.2553,1.2333,1.2527,4237600.0],["2012-08-16",1.2488,1.2669,1.2476,1.2669,633500.0],["2012-08-17",1.2656,1.2876,1.2656,1.2863,487200.0],["2012-08-20",1.2863,1.2928,1.276,1.2928,530800.0],["2012-08-21",1.294,1.3031,1.2798,1.2889,401700.0],["2012-08-22",1.2928,1.2992,1.2876,1.2953,302500.0],["2012-08-23",1.2928,1.3018,1.285,1.2953,393000.0],["2012-08-24",1.2979,1.3237,1.2915,1.3225,478000.0],["2012-08-27",1.3302,1.3367,1.3225,1.3263,387000.0],["2012-08-28",1.3289,1.347,1.3289,1.338,454600.0],["2012-08-29",1.356,1.3573,1.338,1.347,578300.0],["2012-08-30",1.3483,1.3496,1.338,1.338,238700.0],["2012-08-31",1.3431,1.3547,1.3341,1.3431,528700.0],["2012-09-04",1.3535,1.3819,1.3444,1.3806,668300.0],["2012-09-05",1.3883,1.3883,1.3651,1.3819,576800.0],["2012-09-06",1.3883,1.3987,1.3832,1.3935,551900.0],["2012-09-07",1.3987,1.409,1.3961,1.4012,473600.0],["2012-09-10",1.4077,1.4232,1.4064,1.418,614100.0],["2012-09-11",1.418,1.4322,1.4077,1.4232,634200.0],["2012-09-12",1.4683,1.4709,1.4192,1.4245,612700.0],["2012-09-13",1.4258,1.4484,1.4205,1.4325,394600.0],["2012-09-14",1.4391,1.4484,1.4285,1.4338,372700.0],["2012-09-17",1.4338,1.4404,1.4245,1.4404,300600.0],["2012-09-18",1.4431,1.4431,1.3741,1.3953,757800.0],["2012-09-19",1.4033,1.4232,1.3967,1.4099,325200.0],["2012-09-20",1.3993,1.4152,1.3807,1.3821,538400.0],["2012-09-21",1.3953,1.4073,1.3861,1.4033,596100.0],["2012-09-24",1.4059,1.4179,1.3967,1.4006,380400.0],["2012-09-25",1.4086,1.4179,1.3715,1.3728,397900.0],["2012-09-26",1.3741,1.3768,1.3449,1.3622,450400.0],["2012-09-27",1.3728,1.3874,1.3595,1.3847,349100.0],["2012-09-28",1.3887,1.3967,1.3728,1.3794,408600.0],["2012-10-01",1.3794,1.402,1.3688,1.3701,426400.0],["2012-10-02",1.3715,1.3834,1.3502,1.3715,386700.0],["2012-10-03",1.3754,1.3834,1.3648,1.3741,316400.0],["2012-10-04",1.3821,1.3914,1.3715,1.3861,290500.0],["2012-10-05",1.3861,1.3993,1.3781,1.3821,235200.0],["2012-10-08",1.3754,1.3914,1.3662,1.3847,195900.0],["2012-10-09",1.39,1.394,1.3675,1.3701,384800.0],["2012-10-10",1.3728,1.3728,1.3383,1.3449,371900.0],["2012-10-11",1.3516,1.3622,1.3502,1.3569,170800.0],["2012-10-12",1.3555,1.3662,1.329,1.3317,303500.0],["2012-10-15",1.333,1.341,1.3118,1.3396,321100.0],["2012-10-16",1.3502,1.3662,1.3423,1.3622,208200.0],["2012-10-17",1.3609,1.39,1.3595,1.3821,260400.0],["2012-10-18",1.3847,1.3914,1.3728,1.3807,235900.0],["2012-10-19",1.3701,1.3781,1.3609,1.3648,222000.0],["2012-10-22",1.3595,1.3768,1.3542,1.3648,199300.0],["2012-10-23",1.3582,1.3675,1.3449,1.3648,205700.0],["2012-10-24",1.3542,1.3675,1.3476,1.3542,211700.0],["2012-10-25",1.3569,1.3635,1.337,1.3516,230500.0],["2012-10-26",1.3476,1.3622,1.333,1.3489,212900.0],["2012-10-31",1.3476,1.3768,1.3476,1.3768,258100.0],["2012-11-01",1.3794,1.3874,1.3529,1.3675,318100.0],["2012-11-02",1.3728,1.3728,1.3489,1.3489,172600.0],["2012-11-05",1.3542,1.3622,1.341,1.3449,167800.0],["2012-11-06",1.3555,1.3662,1.3529,1.3648,208900.0],["2012-11-07",1.3516,1.3609,1.2733,1.3025,962400.0],["2012-11-08",1.3051,1.3131,1.2799,1.2813,306200.0],["2012-11-09",1.2826,1.2879,1.2229,1.2508,824800.0],["2012-11-12",1.2508,1.276,1.2494,1.268,315200.0],["2012-11-13",1.264,1.2667,1.2362,1.2402,459400.0],["2012-11-14",1.2455,1.2455,1.1738,1.1805,970700.0],["2012-11-15",1.1791,1.2229,1.1725,1.2136,610700.0],["2012-11-16",1.215,1.2746,1.215,1.268,516600.0],["2012-11-19",1.2906,1.3051,1.276,1.2998,368700.0],["2012-11-20",1.2998,1.3078,1.2534,1.2574,476700.0],["2012-11-21",1.26,1.2892,1.2534,1.2773,296100.0],["2012-11-23",1.2839,1.3078,1.2813,1.3078,163900.0],["2012-11-26",1.3104,1.3171,1.3025,1.3144,329200.0],["2012-11-27",1.3131,1.3237,1.2945,1.2959,327300.0],["2012-11-28",1.2932,1.3078,1.276,1.2998,408600.0],["2012-11-29",1.3144,1.333,1.3131,1.325,418100.0],["2012-11-30",1.3317,1.337,1.325,1.329,313100.0],["2012-12-03",1.3396,1.3463,1.3303,1.333,283600.0],["2012-12-04",1.3396,1.3449,1.3118,1.3184,311400.0],["2012-12-05",1.3197,1.3197,1.3025,1.3091,261000.0],["2012-12-06",1.3118,1.3277,1.3051,1.3237,321200.0],["2012-12-07",1.3303,1.3303,1.3078,1.3211,376300.0],["2012-12-10",1.3197,1.3277,1.3144,1.3237,268500.0],["2012-12-11",1.3303,1.3383,1.3171,1.333,447300.0],["2012-12-12",1.333,1.3476,1.3264,1.341,491500.0],["2012-12-13",1.3355,1.3382,1.3109,1.3164,462400.0],["2012-12-14",1.3177,1.3382,1.315,1.3246,362600.0],["2012-12-17",1.33,1.3655,1.3259,1.3642,489100.0],["2012-12-18",1.3614,1.3628,1.3423,1.3573,463700.0],["2012-12-19",1.356,1.3847,1.3519,1.3751,396000.0],["2012-12-20",1.3724,1.386,1.3683,1.3819,287300.0],["2012-12-21",1.3655,1.3806,1.3464,1.371,651200.0],["2012-12-24",1.3669,1.3819,1.3655,1.3724,163500.0],["2012-12-26",1.3792,1.386,1.3683,1.3765,297100.0],["2012-12-27",1.3792,1.3792,1.3205,1.3532,444600.0],["2012-12-28",1.3451,1.3573,1.3382,1.341,254600.0],["2012-12-31",1.3532,1.3847,1.3437,1.3819,504500.0],["2013-01-02",1.4065,1.4475,1.4038,1.4133,689600.0],["2013-01-03",1.4174,1.4406,1.4065,1.4284,457400.0],["2013-01-04",1.4229,1.442,1.4174,1.4324,445400.0],["2013-01-07",1.4324,1.4557,1.4161,1.4434,328000.0],["2013-01-08",1.4379,1.4502,1.4284,1.4324,381600.0],["2013-01-09",1.4324,1.4516,1.4324,1.4434,230400.0],["2013-01-10",1.4434,1.4543,1.4379,1.4529,242300.0],["2013-01-11",1.4543,1.468,1.4475,1.4666,203100.0],["2013-01-14",1.4666,1.4693,1.4338,1.4365,345200.0],["2013-01-15",1.4338,1.4447,1.4256,1.427,394000.0],["2013-01-16",1.4284,1.4461,1.4243,1.4243,184300.0],["2013-01-17",1.4379,1.4461,1.4324,1.4461,283200.0],["2013-01-18",1.4393,1.4543,1.4393,1.4529,368100.0],["2013-01-22",1.457,1.4584,1.442,1.4475,434200.0],["2013-01-23",1.4502,1.4516,1.4202,1.4215,563300.0],["2013-01-24",1.4202,1.457,1.4092,1.4202,560900.0],["2013-01-25",1.427,1.4338,1.3969,1.412,422300.0],["2013-01-28",1.4188,1.4188,1.4024,1.4161,344400.0],["2013-01-29",1.4106,1.4434,1.4079,1.4434,401900.0],["2013-01-30",1.4406,1.4406,1.4215,1.4243,308400.0],["2013-01-31",1.4256,1.468,1.4229,1.4584,559200.0],["2013-02-01",1.4639,1.4707,1.4529,1.4666,341100.0],["2013-02-04",1.4625,1.468,1.4502,1.4557,304300.0],["2013-02-05",1.4652,1.4816,1.4475,1.4516,767800.0],["2013-02-06",1.4188,1.427,1.3901,1.4092,7446000.0],["2013-02-07",1.4147,1.4161,1.3969,1.4092,938000.0],["2013-02-08",1.4133,1.4174,1.4038,1.4106,828200.0],["2013-02-11",1.4133,1.4161,1.4079,1.4133,475700.0],["2013-02-12",1.4147,1.4324,1.412,1.4324,1004800.0],["2013-02-13",1.4365,1.4393,1.4229,1.4338,525500.0],["2013-02-14",1.4324,1.4557,1.4256,1.4516,637000.0],["2013-02-15",1.4598,1.4598,1.4338,1.4406,538600.0],["2013-02-19",1.4406,1.4543,1.4393,1.4434,795800.0],["2013-02-20",1.4488,1.4529,1.427,1.427,470800.0],["2013-02-21",1.4215,1.4352,1.3901,1.4065,542000.0],["2013-02-22",1.4161,1.4311,1.4106,1.427,518600.0],["2013-02-25",1.4365,1.4379,1.3915,1.3915,579000.0],["2013-02-26",1.3997,1.4147,1.3942,1.4079,437800.0],["2013-02-27",1.401,1.427,1.401,1.4188,582400.0],["2013-02-28",1.4188,1.4256,1.4079,1.4106,1372100.0],["2013-03-01",1.4079,1.4243,1.401,1.4215,461100.0],["2013-03-04",1.4256,1.4393,1.4133,1.4352,567200.0],["2013-03-05",1.4447,1.4447,1.4284,1.4338,576500.0],["2013-03-06",1.442,1.4461,1.4243,1.4434,525000.0],["2013-03-07",1.4475,1.4475,1.4311,1.4365,691600.0],["2013-03-08",1.4406,1.4502,1.4352,1.4447,554000.0],["2013-03-11",1.4475,1.468,1.442,1.4625,482300.0],["2013-03-12",1.468,1.468,1.4406,1.4447,664600.0],["2013-03-13",1.4447,1.4666,1.4202,1.4229,829100.0],["2013-03-14",1.4243,1.4461,1.4202,1.4434,608500.0],["2013-03-15",1.442,1.4447,1.4202,1.4284,800500.0],["2013-03-18",1.4202,1.4447,1.4202,1.4297,566400.0],["2013-03-19",1.3888,1.4024,1.3847,1.3942,6011400.0],["2013-03-20",1.4069,1.4237,1.3956,1.4195,1257500.0],["2013-03-21",1.4181,1.4251,1.4055,1.4055,616900.0],["2013-03-22",1.4125,1.4279,1.4097,1.4223,694300.0],["2013-03-25",1.4251,1.4279,1.4069,1.4167,608600.0],["2013-03-26",1.3928,1.4041,1.3773,1.3816,1946800.0],["2013-03-27",1.3759,1.3788,1.3689,1.3731,1066100.0],["2013-03-28",1.3731,1.3998,1.3703,1.3984,1473300.0],["2013-04-01",1.3984,1.3984,1.3703,1.3788,883400.0],["2013-04-02",1.3858,1.397,1.3759,1.3802,645500.0],["2013-04-03",1.3788,1.383,1.3197,1.3268,1672300.0],["2013-04-04",1.3324,1.345,1.3225,1.3366,579900.0],["2013-04-05",1.3225,1.338,1.3211,1.3366,611200.0],["2013-04-08",1.3436,1.3647,1.3282,1.3633,656200.0],["2013-04-09",1.3675,1.3773,1.3549,1.3605,593300.0],["2013-04-10",1.3605,1.383,1.3549,1.3703,556900.0],["2013-04-11",1.3675,1.3675,1.352,1.352,475500.0],["2013-04-12",1.3436,1.352,1.3352,1.3394,510200.0],["2013-04-15",1.3352,1.3394,1.293,1.2958,1010400.0],["2013-04-16",1.3141,1.3197,1.3043,1.3169,672600.0],["2013-04-17",1.3127,1.3197,1.2846,1.3043,886700.0],["2013-04-18",1.3113,1.3197,1.3,1.3127,618600.0],["2013-04-19",1.3141,1.3394,1.3043,1.3296,524700.0],["2013-04-22",1.338,1.3619,1.3183,1.3535,499600.0],["2013-04-23",1.3633,1.39,1.3535,1.383,720900.0],["2013-04-24",1.3858,1.3928,1.3689,1.3872,632100.0],["2013-04-25",1.3914,1.3942,1.3773,1.3872,494000.0],["2013-04-26",1.3802,1.4012,1.3717,1.3942,518100.0],["2013-04-29",1.4041,1.4237,1.3984,1.4195,641700.0],["2013-04-30",1.4209,1.4293,1.4083,1.4293,622800.0],["2013-05-01",1.4308,1.4308,1.3816,1.383,640400.0],["2013-05-02",1.3858,1.4153,1.383,1.4069,435300.0],["2013-05-03",1.4209,1.4322,1.4083,1.4111,616700.0],["2013-05-06",1.4111,1.4223,1.3984,1.4111,438000.0],["2013-05-07",1.4055,1.4097,1.3788,1.3886,855700.0],["2013-05-08",1.3858,1.4125,1.3802,1.4125,591400.0],["2013-05-09",1.4083,1.4125,1.3928,1.397,371200.0],["2013-05-10",1.397,1.4026,1.3886,1.3914,463600.0],["2013-05-13",1.3914,1.4012,1.3844,1.3914,451500.0],["2013-05-14",1.3956,1.4181,1.3928,1.4097,603000.0],["2013-05-15",1.4026,1.4097,1.3914,1.4012,554100.0],["2013-05-16",1.3928,1.4167,1.3914,1.4041,381800.0],["2013-05-17",1.4125,1.4153,1.3984,1.4041,380000.0],["2013-05-20",1.3984,1.4181,1.3984,1.4153,470900.0],["2013-05-21",1.4125,1.4195,1.4111,1.4167,306200.0],["2013-05-22",1.4153,1.4223,1.3914,1.3942,605400.0],["2013-05-23",1.3773,1.3956,1.3717,1.39,522800.0],["2013-05-24",1.3858,1.3998,1.3858,1.3956,284200.0],["2013-05-28",1.4195,1.4279,1.39,1.3998,527700.0],["2013-05-29",1.3956,1.3998,1.3731,1.39,455500.0],["2013-05-30",1.3998,1.4111,1.3928,1.4069,487200.0],["2013-05-31",1.3984,1.4139,1.3745,1.3788,586900.0],["2013-06-03",1.3914,1.4012,1.3647,1.3872,792500.0],["2013-06-04",1.3928,1.4026,1.3703,1.3703,678600.0],["2013-06-05",1.3731,1.3802,1.3535,1.3689,607700.0],["2013-06-06",1.3591,1.3816,1.3577,1.3788,466800.0],["2013-06-07",1.3914,1.3914,1.3633,1.3633,661900.0],["2013-06-10",1.3759,1.383,1.3619,1.3788,460400.0],["2013-06-11",1.3703,1.3844,1.3577,1.3717,702800.0],["2013-06-12",1.3848,1.3935,1.3514,1.3514,733900.0],["2013-06-13",1.3514,1.3877,1.3413,1.3732,746800.0],["2013-06-14",1.4007,1.4007,1.3775,1.3848,560800.0],["2013-06-17",1.3906,1.4123,1.3833,1.3891,481100.0],["2013-06-18",1.3877,1.3992,1.3775,1.3992,433800.0],["2013-06-19",1.4036,1.405,1.3819,1.3891,462900.0],["2013-06-20",1.3732,1.3732,1.3529,1.363,671900.0],["2013-06-21",1.3659,1.379,1.3485,1.3558,663400.0],["2013-06-24",1.3428,1.3529,1.2979,1.3254,1085600.0],["2013-06-25",1.3428,1.3616,1.3341,1.3572,446200.0],["2013-06-26",1.3703,1.3761,1.363,1.363,308500.0],["2013-06-27",1.3732,1.3906,1.3645,1.3891,425600.0],["2013-06-28",1.3935,1.4021,1.3848,1.3935,512400.0],["2013-07-01",1.4036,1.4166,1.3963,1.4108,433000.0],["2013-07-02",1.4181,1.4224,1.3848,1.4007,732800.0],["2013-07-03",1.3978,1.4079,1.3906,1.3978,197400.0],["2013-07-05",1.4166,1.4166,1.3688,1.3761,403100.0],["2013-07-08",1.3732,1.3949,1.3688,1.3935,278500.0],["2013-07-09",1.405,1.4137,1.3935,1.4123,316500.0],["2013-07-10",1.4123,1.4181,1.4065,1.4137,243100.0],["2013-07-11",1.4239,1.4282,1.4137,1.4239,450300.0],["2013-07-12",1.4282,1.4282,1.4123,1.4253,272400.0],["2013-07-15",1.4326,1.4441,1.4253,1.4427,412300.0],["2013-07-16",1.4456,1.447,1.434,1.4384,415300.0],["2013-07-17",1.4413,1.4514,1.434,1.4456,405700.0],["2013-07-18",1.4485,1.4601,1.4398,1.4499,391400.0],["2013-07-19",1.4499,1.4557,1.4413,1.4543,272200.0],["2013-07-22",1.4543,1.4688,1.4413,1.4659,392900.0],["2013-07-23",1.4688,1.476,1.4615,1.463,464100.0],["2013-07-24",1.463,1.4717,1.447,1.4499,440700.0],["2013-07-25",1.4514,1.4673,1.434,1.4673,387500.0],["2013-07-26",1.4688,1.4688,1.4499,1.4601,363000.0],["2013-07-29",1.4485,1.4644,1.4485,1.4514,345600.0],["2013-07-30",1.4615,1.463,1.4485,1.4557,206800.0],["2013-07-31",1.4601,1.463,1.4398,1.4543,501600.0],["2013-08-01",1.4644,1.4659,1.4485,1.4601,300000.0],["2013-08-02",1.4601,1.463,1.447,1.4572,405500.0],["2013-08-05",1.4615,1.4615,1.4456,1.4514,289700.0],["2013-08-06",1.4514,1.4514,1.405,1.405,588900.0],["2013-08-07",1.405,1.4079,1.3848,1.3891,487800.0],["2013-08-08",1.4007,1.4079,1.3891,1.3978,350800.0],["2013-08-09",1.3992,1.4065,1.3848,1.3848,308000.0],["2013-08-12",1.3848,1.4123,1.3848,1.4094,357000.0],["2013-08-13",1.4123,1.4123,1.379,1.3906,466100.0],["2013-08-14",1.392,1.405,1.3891,1.3949,200800.0],["2013-08-15",1.3906,1.405,1.3833,1.392,430600.0],["2013-08-16",1.3891,1.4007,1.3848,1.3891,325400.0],["2013-08-19",1.3877,1.3963,1.379,1.379,342400.0],["2013-08-20",1.379,1.4021,1.379,1.3978,354000.0],["2013-08-21",1.3963,1.4108,1.3891,1.4021,290600.0],["2013-08-22",1.4021,1.4137,1.4021,1.4108,175400.0],["2013-08-23",1.4094,1.4195,1.405,1.4152,252600.0],["2013-08-26",1.4166,1.4181,1.4094,1.4108,211100.0],["2013-08-27",1.405,1.4108,1.392,1.3935,326200.0],["2013-08-28",1.3963,1.405,1.3906,1.392,262900.0],["2013-08-29",1.3992,1.4166,1.3935,1.4123,240400.0],["2013-08-30",1.4123,1.4181,1.3949,1.3964,353600.0],["2013-09-03",1.4195,1.4326,1.4152,1.4311,644300.0],["2013-09-04",1.4398,1.447,1.4268,1.4456,600700.0],["2013-09-05",1.4485,1.4485,1.4369,1.4413,461400.0],["2013-09-06",1.4528,1.4543,1.421,1.4413,449900.0],["2013-09-09",1.4485,1.4528,1.4384,1.4456,476100.0],["2013-09-10",1.4514,1.4586,1.4427,1.4557,753900.0],["2013-09-11",1.4572,1.4586,1.4456,1.4499,735800.0],["2013-09-12",1.4574,1.4723,1.4499,1.4574,403200.0],["2013-09-13",1.4559,1.4604,1.4514,1.4514,268100.0],["2013-09-16",1.4619,1.4664,1.4514,1.4544,312600.0],["2013-09-17",1.4499,1.4589,1.4499,1.4574,378500.0],["2013-09-18",1.4544,1.4768,1.4499,1.4723,380600.0],["2013-09-19",1.4738,1.4768,1.4559,1.4604,265300.0],["2013-09-20",1.4589,1.4693,1.4499,1.4589,518200.0],["2013-09-23",1.4529,1.4678,1.4529,1.4634,314800.0],["2013-09-24",1.4664,1.4708,1.4544,1.4589,259400.0],["2013-09-25",1.4664,1.4768,1.4619,1.4649,277700.0],["2013-09-26",1.4649,1.4738,1.4589,1.4619,231700.0],["2013-09-27",1.4589,1.4619,1.4485,1.4589,223200.0],["2013-09-30",1.4589,1.4634,1.447,1.4529,473800.0],["2013-10-01",1.4559,1.4634,1.4514,1.4574,290300.0],["2013-10-02",1.4514,1.4574,1.4395,1.444,288400.0],["2013-10-03",1.4485,1.4485,1.4246,1.4276,348300.0],["2013-10-04",1.4246,1.4425,1.4246,1.441,252700.0],["2013-10-07",1.4365,1.4455,1.4216,1.4425,397300.0],["2013-10-08",1.441,1.447,1.4276,1.4291,297900.0],["2013-10-09",1.432,1.441,1.4246,1.432,324000.0],["2013-10-10",1.4529,1.4634,1.447,1.4604,333100.0],["2013-10-11",1.4559,1.4813,1.4559,1.4813,363300.0],["2013-10-14",1.4693,1.4753,1.4634,1.4723,278200.0],["2013-10-15",1.4649,1.4738,1.4485,1.4544,259300.0],["2013-10-16",1.4589,1.4678,1.4455,1.4529,319200.0],["2013-10-17",1.4514,1.4798,1.4514,1.4753,318800.0],["2013-10-18",1.4828,1.4902,1.4738,1.4872,414000.0],["2013-10-21",1.4917,1.5036,1.4857,1.4992,493700.0],["2013-10-22",1.5036,1.5036,1.4932,1.4962,295700.0],["2013-10-23",1.4932,1.5081,1.4932,1.5022,315600.0],["2013-10-24",1.5066,1.5081,1.4962,1.5051,258300.0],["2013-10-25",1.5096,1.5141,1.5022,1.5126,298100.0],["2013-10-28",1.5096,1.5186,1.5096,1.5156,270500.0],["2013-10-29",1.5171,1.5245,1.5126,1.5186,346900.0],["2013-10-30",1.5156,1.5201,1.5081,1.5081,299600.0],["2013-10-31",1.5111,1.5186,1.4917,1.4917,313100.0],["2013-11-01",1.4932,1.5007,1.4828,1.4902,521200.0],["2013-11-04",1.5022,1.5171,1.5007,1.5156,405200.0],["2013-11-05",1.5126,1.5215,1.5066,1.5111,305000.0],["2013-11-06",1.5215,1.5275,1.5126,1.5156,465500.0],["2013-11-07",1.529,1.5305,1.4977,1.5126,493200.0],["2013-11-08",1.5171,1.5394,1.5156,1.538,384400.0],["2013-11-11",1.5409,1.5499,1.5335,1.5409,238900.0],["2013-11-12",1.5394,1.5499,1.5335,1.5484,326000.0],["2013-11-13",1.5439,1.5529,1.5275,1.5305,493400.0],["2013-11-14",1.5305,1.5544,1.5215,1.5514,379100.0],["2013-11-15",1.5469,1.5544,1.5424,1.5469,389700.0],["2013-11-18",1.5499,1.5514,1.5394,1.5424,417700.0],["2013-11-19",1.5469,1.5544,1.5394,1.5469,402700.0],["2013-11-20",1.5529,1.5544,1.5424,1.5514,288200.0],["2013-11-21",1.5603,1.5693,1.5559,1.5648,446700.0],["2013-11-22",1.5678,1.5752,1.5588,1.5752,347100.0],["2013-11-25",1.5738,1.6006,1.5723,1.5842,476300.0],["2013-11-26",1.5917,1.5961,1.5797,1.5857,335900.0],["2013-11-27",1.5946,1.6021,1.5872,1.5976,286500.0],["2013-11-29",1.6036,1.6185,1.6036,1.6125,365700.0],["2013-12-02",1.617,1.6185,1.5931,1.5931,714100.0],["2013-12-03",1.5887,1.5961,1.5708,1.5767,398700.0],["2013-12-04",1.5738,1.5931,1.5588,1.5827,405000.0],["2013-12-05",1.5827,1.5887,1.5738,1.5767,246100.0],["2013-12-06",1.5946,1.611,1.5752,1.5931,411100.0],["2013-12-09",1.5887,1.5976,1.5812,1.5887,471600.0],["2013-12-10",1.5902,1.5961,1.5782,1.5872,415100.0],["2013-12-11",1.5931,1.6021,1.5842,1.5887,488700.0],["2013-12-12",1.5946,1.5991,1.5693,1.5708,551300.0],["2013-12-13",1.5769,1.5784,1.5508,1.5708,549100.0],["2013-12-16",1.5723,1.5876,1.5646,1.5723,332300.0],["2013-12-17",1.5769,1.5861,1.5646,1.58,312800.0],["2013-12-18",1.5876,1.5953,1.5708,1.5953,347200.0],["2013-12-19",1.5876,1.5876,1.5769,1.5769,348000.0],["2013-12-20",1.583,1.6061,1.58,1.5999,551500.0],["2013-12-23",1.6015,1.6199,1.5968,1.603,366100.0],["2013-12-24",1.6091,1.6153,1.6061,1.6153,174600.0],["2013-12-26",1.6214,1.6214,1.5984,1.5999,327200.0],["2013-12-27",1.6076,1.6091,1.5892,1.5984,184800.0],["2013-12-30",1.5953,1.6015,1.557,1.5769,668400.0],["2013-12-31",1.5846,1.5999,1.5784,1.5861,460500.0],["2014-01-02",1.583,1.5861,1.5662,1.5769,469800.0],["2014-01-03",1.5769,1.5938,1.5738,1.5815,208200.0],["2014-01-06",1.5892,1.5938,1.5738,1.5754,242600.0],["2014-01-07",1.5769,1.5861,1.5738,1.5815,263600.0],["2014-01-08",1.5754,1.5769,1.5554,1.5708,319300.0],["2014-01-09",1.5769,1.58,1.5631,1.5784,174300.0],["2014-01-10",1.583,1.5846,1.5662,1.5769,229400.0],["2014-01-13",1.5769,1.5876,1.5646,1.5738,325300.0],["2014-01-14",1.5769,1.583,1.5708,1.5815,185000.0],["2014-01-15",1.5876,1.5999,1.5769,1.5999,210800.0],["2014-01-16",1.5969,1.6153,1.5938,1.6015,263400.0],["2014-01-17",1.5938,1.6137,1.5876,1.5999,219100.0],["2014-01-21",1.6076,1.6091,1.5953,1.6045,486500.0],["2014-01-22",1.6107,1.6137,1.5953,1.6061,255600.0],["2014-01-23",1.6045,1.6091,1.5938,1.5984,265200.0],["2014-01-24",1.5984,1.6091,1.5708,1.58,349600.0],["2014-01-27",1.5876,1.603,1.5539,1.56,359500.0],["2014-01-28",1.5646,1.5815,1.5539,1.5784,378700.0],["2014-01-29",1.5723,1.5723,1.5508,1.5554,291800.0],["2014-01-30",1.5646,1.5892,1.557,1.5846,299200.0],["2014-01-31",1.5692,1.583,1.557,1.557,291800.0],["2014-02-03",1.557,1.5646,1.5263,1.5401,527200.0],["2014-02-04",1.5478,1.5493,1.5278,1.5386,258000.0],["2014-02-05",1.534,1.5462,1.5232,1.5309,232400.0],["2014-02-06",1.5386,1.56,1.5278,1.5462,273700.0],["2014-02-07",1.5539,1.5585,1.537,1.5554,314800.0],["2014-02-10",1.56,1.5631,1.5493,1.5631,263800.0],["2014-02-11",1.5677,1.5784,1.5539,1.5692,269700.0],["2014-02-12",1.5723,1.5876,1.5723,1.5846,269200.0],["2014-02-13",1.5784,1.603,1.5784,1.5999,185200.0],["2014-02-14",1.603,1.6045,1.5861,1.603,192700.0],["2014-02-18",1.6107,1.6199,1.5968,1.6122,414600.0],["2014-02-19",1.6137,1.6214,1.5554,1.5631,857500.0],["2014-02-20",1.5585,1.5953,1.557,1.5922,290200.0],["2014-02-21",1.5999,1.6153,1.58,1.5984,345100.0],["2014-02-24",1.5938,1.6168,1.5922,1.5999,386400.0],["2014-02-25",1.603,1.603,1.5539,1.5677,531800.0],["2014-02-26",1.5738,1.5861,1.5646,1.5738,232100.0],["2014-02-27",1.5662,1.5984,1.5662,1.5984,333700.0],["2014-02-28",1.5984,1.603,1.583,1.5953,401200.0],["2014-03-03",1.5876,1.5984,1.5738,1.5953,274000.0],["2014-03-04",1.5999,1.6153,1.5677,1.5692,674200.0],["2014-03-05",1.5692,1.5754,1.56,1.5692,361300.0],["2014-03-06",1.5677,1.5861,1.5677,1.5769,264700.0],["2014-03-07",1.5861,1.5922,1.56,1.5738,378900.0],["2014-03-10",1.583,1.5984,1.5738,1.5861,424100.0],["2014-03-11",1.5938,1.6045,1.5738,1.58,365700.0],["2014-03-12",1.5784,1.5984,1.5723,1.5876,451300.0],["2014-03-13",1.5953,1.6091,1.5892,1.5999,556900.0],["2014-03-14",1.5324,1.5401,1.5186,1.534,8254400.0],["2014-03-17",1.5416,1.5508,1.534,1.5401,1069100.0],["2014-03-18",1.5462,1.557,1.5401,1.557,1245900.0],["2014-03-19",1.5462,1.5493,1.5033,1.5401,1614300.0],["2014-03-20",1.5401,1.5539,1.5294,1.5524,1188500.0],["2014-03-21",1.5539,1.5713,1.5492,1.5603,1394200.0],["2014-03-24",1.5666,1.5697,1.5571,1.5666,669400.0],["2014-03-25",1.5713,1.5729,1.5571,1.5603,395000.0],["2014-03-26",1.5682,1.5697,1.5413,1.5413,717100.0],["2014-03-27",1.5445,1.5555,1.5397,1.546,479800.0],["2014-03-28",1.5429,1.5634,1.5397,1.5445,538000.0],["2014-03-31",1.5571,1.5666,1.5429,1.5445,815500.0],["2014-04-01",1.5508,1.5571,1.5445,1.5476,487000.0],["2014-04-02",1.5539,1.5571,1.5476,1.5508,395400.0],["2014-04-03",1.546,1.5508,1.5413,1.546,398200.0],["2014-04-04",1.5476,1.5508,1.5239,1.535,704300.0],["2014-04-07",1.5334,1.535,1.5176,1.5208,506000.0],["2014-04-08",1.5287,1.5334,1.5192,1.5255,325700.0],["2014-04-09",1.5334,1.5334,1.5208,1.5255,447100.0],["2014-04-10",1.5303,1.535,1.516,1.5176,683400.0],["2014-04-11",1.5081,1.5176,1.5003,1.505,625000.0],["2014-04-14",1.516,1.5271,1.5034,1.5192,399000.0],["2014-04-15",1.5192,1.5287,1.5066,1.5208,430900.0],["2014-04-16",1.5239,1.5318,1.5192,1.5303,316400.0],["2014-04-17",1.5271,1.5366,1.5239,1.5239,243500.0],["2014-04-21",1.5303,1.5366,1.5224,1.5303,278400.0],["2014-04-22",1.535,1.546,1.5239,1.5397,346300.0],["2014-04-23",1.5397,1.5476,1.535,1.5397,348300.0],["2014-04-24",1.5492,1.5492,1.5271,1.5366,438200.0],["2014-04-25",1.5334,1.5397,1.5287,1.5303,342200.0],["2014-04-28",1.5413,1.5413,1.5113,1.5145,585200.0],["2014-04-29",1.5224,1.5255,1.5018,1.5113,501700.0],["2014-04-30",1.5145,1.5287,1.505,1.5208,476200.0],["2014-05-01",1.5208,1.5255,1.5018,1.5081,533900.0],["2014-05-02",1.5145,1.5239,1.5081,1.5113,326900.0],["2014-05-05",1.5081,1.516,1.5034,1.5145,338900.0],["2014-05-06",1.5145,1.5192,1.5018,1.5113,494800.0],["2014-05-07",1.5176,1.5192,1.4892,1.5003,697700.0],["2014-05-08",1.5034,1.5034,1.4671,1.4671,824000.0],["2014-05-09",1.4671,1.4955,1.4497,1.4955,765000.0],["2014-05-12",1.486,1.5003,1.4655,1.4687,881500.0],["2014-05-13",1.4687,1.4781,1.4545,1.4766,671300.0],["2014-05-14",1.4829,1.486,1.4671,1.4766,517000.0],["2014-05-15",1.4734,1.4766,1.4592,1.4702,560400.0],["2014-05-16",1.4766,1.4892,1.4671,1.486,602800.0],["2014-05-19",1.4876,1.5018,1.4781,1.5003,490100.0],["2014-05-20",1.5003,1.5018,1.4781,1.4892,427300.0],["2014-05-21",1.4987,1.505,1.4876,1.4939,381100.0],["2014-05-22",1.4892,1.5097,1.4892,1.5034,438700.0],["2014-05-23",1.5097,1.5224,1.5034,1.5208,345800.0],["2014-05-27",1.5287,1.5397,1.516,1.5271,586100.0],["2014-05-28",1.5239,1.535,1.516,1.5271,501600.0],["2014-05-29",1.535,1.5445,1.5271,1.5303,519300.0],["2014-05-30",1.5366,1.5397,1.5208,1.5303,911400.0],["2014-06-02",1.5397,1.5397,1.5239,1.5239,353800.0],["2014-06-03",1.5287,1.5334,1.516,1.5303,440100.0],["2014-06-04",1.5382,1.5382,1.5192,1.5255,444400.0],["2014-06-05",1.535,1.5397,1.5192,1.5397,485600.0],["2014-06-06",1.5476,1.5587,1.5397,1.5476,524900.0],["2014-06-09",1.5492,1.5555,1.535,1.5555,563700.0],["2014-06-10",1.5587,1.5618,1.5524,1.5571,534800.0],["2014-06-11",1.5634,1.5634,1.5492,1.5555,750300.0],["2014-06-12",1.5555,1.5702,1.5376,1.5539,931700.0],["2014-06-13",1.5523,1.5604,1.5376,1.5425,651200.0],["2014-06-16",1.5376,1.5506,1.536,1.5474,478600.0],["2014-06-17",1.549,1.562,1.5393,1.5474,693900.0],["2014-06-18",1.5441,1.5458,1.5214,1.5393,761800.0],["2014-06-19",1.5409,1.5458,1.523,1.5376,500600.0],["2014-06-20",1.5425,1.5523,1.5311,1.549,809600.0],["2014-06-23",1.5523,1.5637,1.5458,1.5523,748700.0],["2014-06-24",1.5539,1.562,1.5425,1.5425,515100.0],["2014-06-25",1.5474,1.5555,1.5425,1.5506,592900.0],["2014-06-26",1.5506,1.5897,1.5506,1.5832,1054300.0],["2014-06-27",1.5978,1.6108,1.5767,1.6108,8987400.0],["2014-06-30",1.6027,1.6125,1.5962,1.6108,1287900.0],["2014-07-01",1.619,1.6353,1.6043,1.6092,881600.0],["2014-07-02",1.6027,1.6222,1.6027,1.6157,603900.0],["2014-07-03",1.6271,1.6271,1.6108,1.6125,286300.0],["2014-07-07",1.6108,1.6141,1.5962,1.6027,514700.0],["2014-07-08",1.5995,1.606,1.5718,1.5913,782700.0],["2014-07-09",1.5962,1.6011,1.5832,1.5946,470600.0],["2014-07-10",1.5799,1.5897,1.5718,1.5881,378800.0],["2014-07-11",1.5864,1.5913,1.575,1.5832,393300.0],["2014-07-14",1.5946,1.6011,1.5864,1.5897,317300.0],["2014-07-15",1.5913,1.5978,1.5848,1.5929,291000.0],["2014-07-16",1.5978,1.5978,1.5832,1.5832,319700.0],["2014-07-17",1.5832,1.5978,1.5734,1.5783,419900.0],["2014-07-18",1.575,1.5864,1.575,1.5783,272900.0],["2014-07-21",1.5864,1.5864,1.5702,1.5767,291100.0],["2014-07-22",1.5767,1.5848,1.5685,1.5702,409300.0],["2014-07-23",1.5718,1.575,1.5653,1.5734,483200.0],["2014-07-24",1.5783,1.5783,1.5669,1.5718,281300.0],["2014-07-25",1.5718,1.5848,1.5702,1.5848,440400.0],["2014-07-28",1.5864,1.5881,1.5702,1.5832,333900.0],["2014-07-29",1.5832,1.5864,1.5718,1.575,291400.0],["2014-07-30",1.5767,1.5881,1.5653,1.5653,310700.0],["2014-07-31",1.562,1.5702,1.5474,1.549,550800.0],["2014-08-01",1.5539,1.5604,1.5441,1.5506,387100.0],["2014-08-04",1.5767,1.5767,1.5523,1.5539,240700.0],["2014-08-05",1.5523,1.5588,1.5458,1.5474,275800.0],["2014-08-06",1.5474,1.5653,1.5474,1.5555,272900.0],["2014-08-07",1.5458,1.5653,1.5458,1.5555,388700.0],["2014-08-08",1.5572,1.5718,1.5572,1.5685,277200.0],["2014-08-11",1.5685,1.5864,1.5685,1.5783,494400.0],["2014-08-12",1.5832,1.5832,1.5702,1.5767,218900.0],["2014-08-13",1.5848,1.5864,1.5734,1.5832,360300.0],["2014-08-14",1.5799,1.5864,1.5734,1.5816,275900.0],["2014-08-15",1.5848,1.5913,1.5718,1.5832,275200.0],["2014-08-18",1.5848,1.5913,1.5783,1.5816,459900.0],["2014-08-19",1.5881,1.5913,1.5799,1.5864,375700.0],["2014-08-20",1.5897,1.5897,1.5783,1.5848,361300.0],["2014-08-21",1.5897,1.5897,1.5816,1.5848,406400.0],["2014-08-22",1.5897,1.5897,1.5767,1.5832,372800.0],["2014-08-25",1.5929,1.5929,1.5816,1.5897,286000.0],["2014-08-26",1.5962,1.5962,1.5832,1.5864,251000.0],["2014-08-27",1.5929,1.5929,1.5783,1.5832,382200.0],["2014-08-28",1.5848,1.5881,1.5734,1.5881,214600.0],["2014-08-29",1.5864,1.5946,1.5832,1.5913,422400.0],["2014-09-02",1.5995,1.6027,1.5783,1.5832,552000.0],["2014-09-03",1.5929,1.5995,1.5718,1.5734,580700.0],["2014-09-04",1.5816,1.5881,1.5669,1.5685,537900.0],["2014-09-05",1.5702,1.5848,1.5637,1.5832,366600.0],["2014-09-08",1.5946,1.5995,1.5832,1.5962,494400.0],["2014-09-09",1.5897,1.5946,1.5832,1.5832,397800.0],["2014-09-10",1.5897,1.5929,1.5848,1.5881,326800.0],["2014-09-11",1.5913,1.6043,1.5864,1.6011,699400.0],["2014-09-12",1.5944,1.6128,1.5944,1.5994,693000.0],["2014-09-15",1.6044,1.6044,1.5726,1.5776,589900.0],["2014-09-16",1.581,1.5843,1.5726,1.5743,385300.0],["2014-09-17",1.5726,1.5776,1.5642,1.5676,373700.0],["2014-09-18",1.5743,1.5759,1.5541,1.5558,415500.0],["2014-09-19",1.5642,1.5659,1.5307,1.5391,523000.0],["2014-09-22",1.5424,1.5441,1.5206,1.524,376000.0],["2014-09-23",1.5256,1.5357,1.5223,1.5223,380300.0],["2014-09-24",1.5206,1.5323,1.5189,1.5307,275600.0],["2014-09-25",1.5357,1.5374,1.5038,1.5156,612900.0],["2014-09-26",1.5189,1.5256,1.5089,1.524,318700.0],["2014-09-29",1.5139,1.5156,1.5038,1.5055,461400.0],["2014-09-30",1.5122,1.5139,1.4804,1.4804,857600.0],["2014-10-01",1.4837,1.4854,1.4586,1.4804,553700.0],["2014-10-02",1.477,1.4921,1.4636,1.4871,545900.0],["2014-10-03",1.4955,1.5022,1.4871,1.4904,372200.0],["2014-10-06",1.4971,1.5022,1.4787,1.4871,295900.0],["2014-10-07",1.4837,1.4888,1.4703,1.472,250400.0],["2014-10-08",1.4737,1.4753,1.4569,1.4603,339600.0],["2014-10-09",1.4552,1.4636,1.4334,1.4468,516100.0],["2014-10-10",1.4452,1.4502,1.4217,1.4267,509300.0],["2014-10-13",1.42,1.4334,1.3898,1.4016,480600.0],["2014-10-14",1.4016,1.415,1.3915,1.4016,412100.0],["2014-10-15",1.3882,1.3898,1.2607,1.3446,1843900.0],["2014-10-16",1.3077,1.41,1.3077,1.41,604700.0],["2014-10-17",1.4234,1.4502,1.415,1.4334,673000.0],["2014-10-20",1.4351,1.4485,1.4267,1.4385,310900.0],["2014-10-21",1.4418,1.4519,1.4351,1.4418,411500.0],["2014-10-22",1.4485,1.4569,1.4435,1.4468,447900.0],["2014-10-23",1.4586,1.4586,1.4318,1.4334,487000.0],["2014-10-24",1.4284,1.4485,1.4267,1.4435,376100.0],["2014-10-27",1.4435,1.4468,1.4301,1.4351,219000.0],["2014-10-28",1.4351,1.4485,1.4334,1.4435,237200.0],["2014-10-29",1.4452,1.4686,1.4452,1.4535,355000.0],["2014-10-30",1.4552,1.4636,1.4485,1.4619,269100.0],["2014-10-31",1.4737,1.4737,1.4619,1.4703,264300.0],["2014-11-03",1.4703,1.4804,1.4502,1.4619,364900.0],["2014-11-04",1.4519,1.4603,1.4351,1.4435,341100.0],["2014-11-05",1.4418,1.4418,1.4083,1.4267,548200.0],["2014-11-06",1.4267,1.4368,1.4183,1.425,347900.0],["2014-11-07",1.42,1.4586,1.42,1.4468,356100.0],["2014-11-10",1.4519,1.4653,1.4468,1.4552,345200.0],["2014-11-11",1.4552,1.4603,1.4385,1.4401,283600.0],["2014-11-12",1.4385,1.4653,1.4351,1.4519,247200.0],["2014-11-13",1.4552,1.4636,1.4452,1.4603,391800.0],["2014-11-14",1.4619,1.4653,1.4418,1.4468,306700.0],["2014-11-17",1.4401,1.4552,1.4401,1.4452,446000.0],["2014-11-18",1.4385,1.4653,1.4385,1.4468,362100.0],["2014-11-19",1.4519,1.4619,1.4418,1.4552,261000.0],["2014-11-20",1.4552,1.4586,1.4519,1.4569,367200.0],["2014-11-21",1.4686,1.472,1.4519,1.4552,278300.0],["2014-11-24",1.4535,1.4603,1.4452,1.4535,299100.0],["2014-11-25",1.4535,1.4653,1.4519,1.4619,226700.0],["2014-11-26",1.4653,1.4653,1.4468,1.4569,227600.0],["2014-11-28",1.4586,1.4586,1.4502,1.4569,111500.0],["2014-12-01",1.4552,1.4569,1.4267,1.4334,470500.0],["2014-12-02",1.4401,1.4569,1.4385,1.4452,266300.0],["2014-12-03",1.4485,1.4653,1.4418,1.4603,418600.0],["2014-12-04",1.4586,1.4686,1.4435,1.4569,358600.0],["2014-12-05",1.4569,1.4686,1.4502,1.4552,372400.0],["2014-12-08",1.4502,1.4653,1.3748,1.3932,771400.0],["2014-12-09",1.3815,1.4401,1.3748,1.4385,549300.0],["2014-12-10",1.4334,1.4418,1.4083,1.42,525700.0],["2014-12-11",1.4217,1.4301,1.3798,1.3831,505800.0],["2014-12-12",1.3731,1.3798,1.3429,1.3496,555200.0],["2014-12-15",1.3444,1.3479,1.3131,1.327,819100.0],["2014-12-16",1.3148,1.3148,1.2626,1.2974,987300.0],["2014-12-17",1.2974,1.3253,1.2887,1.3148,508500.0],["2014-12-18",1.3166,1.3444,1.2957,1.3096,679900.0],["2014-12-19",1.3253,1.3392,1.3026,1.3079,979800.0],["2014-12-22",1.3079,1.32,1.2905,1.2957,650400.0],["2014-12-23",1.3044,1.3305,1.2957,1.32,703900.0],["2014-12-24",1.32,1.3235,1.3113,1.3218,260800.0],["2014-12-26",1.3218,1.3426,1.32,1.3235,445800.0],["2014-12-29",1.3131,1.3218,1.2887,1.2957,865100.0],["2014-12-30",1.2887,1.3026,1.2783,1.2939,1098200.0],["2014-12-31",1.2957,1.32,1.287,1.3096,1385900.0],["2015-01-02",1.3044,1.3426,1.3044,1.3322,585400.0],["2015-01-05",1.3322,1.3461,1.3218,1.3305,425500.0],["2015-01-06",1.334,1.334,1.3044,1.3096,335200.0],["2015-01-07",1.3148,1.327,1.2974,1.2974,312100.0],["2015-01-08",1.3061,1.3253,1.3044,1.3183,282000.0],["2015-01-09",1.3131,1.3287,1.3009,1.3148,268900.0],["2015-01-12",1.3096,1.3305,1.3044,1.3305,447800.0],["2015-01-13",1.3287,1.3374,1.3113,1.3235,486200.0],["2015-01-14",1.3183,1.3253,1.3009,1.3026,630500.0],["2015-01-15",1.3026,1.3096,1.287,1.2939,544800.0],["2015-01-16",1.287,1.3096,1.287,1.3009,301000.0],["2015-01-20",1.3044,1.3061,1.28,1.2974,391300.0],["2015-01-21",1.2974,1.3131,1.2922,1.3079,246300.0],["2015-01-22",1.3166,1.32,1.2974,1.3113,309900.0],["2015-01-23",1.3044,1.3044,1.2887,1.3009,335900.0],["2015-01-26",1.3026,1.3026,1.2887,1.2992,336300.0],["2015-01-27",1.294,1.2992,1.2818,1.2957,318100.0],["2015-01-28",1.2957,1.3044,1.2783,1.2818,277700.0],["2015-01-29",1.287,1.287,1.2522,1.2661,583300.0],["2015-01-30",1.2539,1.2713,1.2487,1.2679,409700.0],["2015-02-02",1.2609,1.2766,1.2574,1.2626,313900.0],["2015-02-03",1.2626,1.3061,1.2626,1.3061,434600.0],["2015-02-04",1.2974,1.3131,1.2922,1.3096,365500.0],["2015-02-05",1.3131,1.334,1.3113,1.3235,305400.0],["2015-02-06",1.3218,1.3496,1.3218,1.3426,357000.0],["2015-02-09",1.334,1.3479,1.3183,1.3287,296700.0],["2015-02-10",1.3305,1.3322,1.294,1.3044,518700.0],["2015-02-11",1.3044,1.3044,1.287,1.2905,373500.0],["2015-02-12",1.3009,1.3044,1.287,1.3044,207800.0],["2015-02-13",1.3113,1.3218,1.3044,1.3113,223300.0],["2015-02-17",1.3061,1.3287,1.3044,1.3235,240900.0],["2015-02-18",1.3183,1.327,1.3183,1.3235,207800.0],["2015-02-19",1.3218,1.3392,1.32,1.327,448500.0],["2015-02-20",1.3218,1.327,1.3148,1.3235,351300.0],["2015-02-23",1.3235,1.3357,1.3218,1.3357,383000.0],["2015-02-24",1.3357,1.3461,1.327,1.3392,285300.0],["2015-02-25",1.3392,1.3566,1.3322,1.3566,311900.0],["2015-02-26",1.3183,1.32,1.2592,1.2713,1513200.0],["2015-02-27",1.2713,1.2766,1.2557,1.2679,615800.0],["2015-03-02",1.2679,1.2974,1.2679,1.2766,453500.0],["2015-03-03",1.2696,1.2957,1.2696,1.2939,328100.0],["2015-03-04",1.2922,1.3044,1.2853,1.3026,288400.0],["2015-03-05",1.3044,1.3131,1.2992,1.3009,313400.0],["2015-03-06",1.3044,1.3166,1.3009,1.3131,351400.0],["2015-03-09",1.3113,1.3131,1.2957,1.2974,342100.0],["2015-03-10",1.287,1.2957,1.2783,1.2835,318700.0],["2015-03-11",1.2887,1.2992,1.2818,1.2905,326000.0],["2015-03-12",1.2922,1.3044,1.28,1.3009,485300.0],["2015-03-13",1.2919,1.3027,1.2793,1.2847,443500.0],["2015-03-16",1.2738,1.2847,1.2089,1.2107,1511900.0],["2015-03-17",1.2179,1.2305,1.2143,1.2179,762200.0],["2015-03-18",1.2179,1.2269,1.2107,1.2197,1006100.0],["2015-03-19",1.2143,1.2215,1.1999,1.2179,698900.0],["2015-03-20",1.2269,1.236,1.2179,1.2341,347100.0],["2015-03-23",1.2341,1.2504,1.2269,1.2396,338100.0],["2015-03-24",1.236,1.263,1.2305,1.263,358900.0],["2015-03-25",1.2702,1.272,1.2594,1.2666,346400.0],["2015-03-26",1.2684,1.2811,1.2684,1.2702,303400.0],["2015-03-27",1.2684,1.2793,1.2522,1.2558,253500.0],["2015-03-30",1.263,1.272,1.2558,1.2648,461800.0],["2015-03-31",1.272,1.2793,1.2486,1.2486,747200.0],["2015-04-01",1.2522,1.2684,1.2396,1.245,293900.0],["2015-04-02",1.2396,1.254,1.2396,1.245,286500.0],["2015-04-06",1.245,1.254,1.2269,1.2323,316300.0],["2015-04-07",1.2269,1.2468,1.2269,1.2414,385800.0],["2015-04-08",1.236,1.2432,1.2143,1.2161,316100.0],["2015-04-09",1.2125,1.2323,1.2125,1.2233,206400.0],["2015-04-10",1.2179,1.236,1.2089,1.2089,338500.0],["2015-04-13",1.2035,1.2089,1.1872,1.2053,497800.0],["2015-04-14",1.2053,1.2161,1.1999,1.2125,556900.0],["2015-04-15",1.2161,1.2432,1.2125,1.2414,395200.0],["2015-04-16",1.2341,1.2378,1.2179,1.2305,257800.0],["2015-04-17",1.2233,1.2323,1.2143,1.2233,289500.0],["2015-04-20",1.2197,1.2341,1.2161,1.2215,205200.0],["2015-04-21",1.2269,1.2269,1.2107,1.2233,173200.0],["2015-04-22",1.2233,1.2269,1.2179,1.2269,187700.0],["2015-04-23",1.2287,1.245,1.2269,1.2432,304900.0],["2015-04-24",1.245,1.2576,1.2323,1.2378,190800.0],["2015-04-27",1.2396,1.2468,1.2179,1.2269,239600.0],["2015-04-28",1.2323,1.2378,1.2179,1.2269,223400.0],["2015-04-29",1.2269,1.2269,1.2125,1.2143,200200.0],["2015-04-30",1.2143,1.2251,1.1908,1.2107,378400.0],["2015-05-01",1.2125,1.2143,1.1981,1.2107,234900.0],["2015-05-04",1.2107,1.2197,1.1872,1.1945,321800.0],["2015-05-05",1.2017,1.2053,1.1908,1.1981,277400.0],["2015-05-06",1.1981,1.1981,1.1818,1.1945,439200.0],["2015-05-07",1.1963,1.1963,1.1854,1.1872,218100.0],["2015-05-08",1.1945,1.1999,1.18,1.1908,381500.0],["2015-05-11",1.2269,1.2901,1.2233,1.2684,780400.0],["2015-05-12",1.2666,1.2666,1.236,1.2558,472500.0],["2015-05-13",1.2558,1.2793,1.245,1.2558,341900.0],["2015-05-14",1.2648,1.2666,1.2378,1.2468,354900.0],["2015-05-15",1.2486,1.2594,1.2396,1.2558,317400.0],["2015-05-18",1.2558,1.2666,1.2504,1.2576,277200.0],["2015-05-19",1.2612,1.2684,1.2522,1.263,361800.0],["2015-05-20",1.263,1.2684,1.2486,1.263,254500.0],["2015-05-21",1.2666,1.2793,1.263,1.2684,272000.0],["2015-05-22",1.2811,1.2811,1.263,1.2702,289500.0],["2015-05-26",1.272,1.2738,1.2558,1.272,245600.0],["2015-05-27",1.272,1.2738,1.2612,1.2702,340400.0],["2015-05-28",1.272,1.2775,1.2558,1.2666,203100.0],["2015-05-29",1.2684,1.272,1.2594,1.2684,239000.0],["2015-06-01",1.2648,1.272,1.2576,1.2702,211000.0],["2015-06-02",1.2702,1.2919,1.2666,1.2919,369400.0],["2015-06-03",1.2973,1.3027,1.2865,1.2973,346000.0],["2015-06-04",1.2991,1.2991,1.2847,1.2919,433300.0],["2015-06-05",1.2955,1.2973,1.2811,1.2919,233800.0],["2015-06-08",1.2865,1.2919,1.2684,1.2901,336900.0],["2015-06-09",1.2901,1.2937,1.2702,1.2775,259000.0],["2015-06-10",1.2829,1.2829,1.263,1.2756,386100.0],["2015-06-11",1.272,1.2973,1.272,1.2937,624400.0],["2015-06-12",1.2899,1.3031,1.2805,1.3031,450400.0],["2015-06-15",1.2899,1.3031,1.288,1.2918,253600.0],["2015-06-16",1.2918,1.2993,1.2899,1.2975,311200.0],["2015-06-17",1.2937,1.305,1.2899,1.2993,257500.0],["2015-06-18",1.2956,1.3069,1.288,1.2993,300600.0],["2015-06-19",1.2975,1.305,1.2862,1.2956,389500.0],["2015-06-22",1.2975,1.3031,1.2805,1.2956,553400.0],["2015-06-23",1.2975,1.3087,1.2956,1.3031,219700.0],["2015-06-24",1.2975,1.305,1.2918,1.2918,240100.0],["2015-06-25",1.2937,1.2993,1.2786,1.2918,332100.0],["2015-06-26",1.2862,1.2956,1.2805,1.2956,223200.0],["2015-06-29",1.288,1.288,1.2542,1.258,446800.0],["2015-06-30",1.2711,1.2805,1.258,1.2636,624500.0],["2015-07-01",1.2786,1.2843,1.2504,1.273,293500.0],["2015-07-02",1.273,1.2862,1.2598,1.2655,125800.0],["2015-07-06",1.2598,1.2655,1.2486,1.2504,182000.0],["2015-07-07",1.2523,1.2598,1.2316,1.2486,293400.0],["2015-07-08",1.241,1.2561,1.2373,1.2504,352700.0],["2015-07-09",1.258,1.2655,1.241,1.2448,202600.0],["2015-07-10",1.2448,1.2598,1.2373,1.2429,202800.0],["2015-07-13",1.2392,1.2467,1.2373,1.2392,174900.0],["2015-07-14",1.2392,1.2467,1.2316,1.2448,163800.0],["2015-07-15",1.2448,1.258,1.2373,1.2561,179300.0],["2015-07-16",1.2523,1.2598,1.2504,1.2523,142300.0],["2015-07-17",1.2467,1.2542,1.241,1.2429,131000.0],["2015-07-20",1.2373,1.2429,1.2053,1.2185,432500.0],["2015-07-21",1.2128,1.2241,1.2072,1.2185,186100.0],["2015-07-22",1.2147,1.2185,1.2053,1.2147,268900.0],["2015-07-23",1.1903,1.2204,1.1846,1.1903,418000.0],["2015-07-24",1.1865,1.1884,1.147,1.1658,461400.0],["2015-07-27",1.1639,1.1639,1.1414,1.147,315000.0],["2015-07-28",1.1433,1.1639,1.1433,1.1545,228600.0],["2015-07-29",1.1508,1.1696,1.1433,1.1658,156200.0],["2015-07-30",1.1564,1.1809,1.1564,1.1752,213600.0],["2015-07-31",1.1715,1.1865,1.1715,1.1827,188400.0],["2015-08-03",1.1809,1.1827,1.1602,1.1809,251100.0],["2015-08-04",1.1771,1.2222,1.1771,1.2147,422800.0],["2015-08-05",1.1903,1.2768,1.1903,1.2429,659500.0],["2015-08-06",1.2373,1.258,1.2222,1.2542,343600.0],["2015-08-07",1.2467,1.2692,1.2429,1.2486,333200.0],["2015-08-10",1.2504,1.2674,1.2392,1.2598,227800.0],["2015-08-11",1.258,1.258,1.2335,1.241,144200.0],["2015-08-12",1.2429,1.258,1.2279,1.2448,146600.0],["2015-08-13",1.2504,1.2561,1.2392,1.2486,234600.0],["2015-08-14",1.241,1.2542,1.241,1.2486,128200.0],["2015-08-17",1.2486,1.2598,1.2486,1.2561,229800.0],["2015-08-18",1.2523,1.2598,1.2504,1.2598,168600.0],["2015-08-19",1.2598,1.2692,1.2561,1.2674,281400.0],["2015-08-20",1.2655,1.2692,1.2598,1.2692,230600.0],["2015-08-21",1.2655,1.2768,1.241,1.2429,851300.0],["2015-08-24",1.194,1.2147,1.1451,1.1846,370500.0],["2015-08-25",1.1846,1.2166,1.1752,1.1846,198200.0],["2015-08-26",1.2072,1.2185,1.147,1.2166,313800.0],["2015-08-27",1.2241,1.2523,1.2166,1.2298,206000.0],["2015-08-28",1.2316,1.2655,1.2128,1.2504,181500.0],["2015-08-31",1.2523,1.2768,1.2448,1.2655,182000.0],["2015-09-01",1.2692,1.273,1.2504,1.2617,399500.0],["2015-09-02",1.273,1.305,1.2674,1.2862,362500.0],["2015-09-03",1.3219,1.3351,1.2918,1.3163,448500.0],["2015-09-04",1.3144,1.3163,1.288,1.305,272700.0],["2015-09-08",1.3163,1.3163,1.2918,1.2993,228400.0],["2015-09-09",1.3106,1.3106,1.288,1.2899,237600.0],["2015-09-10",1.2862,1.3012,1.2786,1.2975,192400.0],["2015-09-11",1.2975,1.3069,1.2786,1.2843,271400.0],["2015-09-14",1.2725,1.2843,1.2097,1.243,611700.0],["2015-09-15",1.2332,1.2372,1.2097,1.2313,269600.0],["2015-09-16",1.3609,1.3707,1.3177,1.3491,1331200.0],["2015-09-17",1.3412,1.3943,1.3412,1.3766,586000.0],["2015-09-18",1.3353,1.3923,1.3353,1.3648,530000.0],["2015-09-21",1.3609,1.3844,1.353,1.3628,388200.0],["2015-09-22",1.3353,1.3844,1.3295,1.3785,470200.0],["2015-09-23",1.3844,1.3923,1.3687,1.3864,189500.0],["2015-09-24",1.3825,1.3884,1.3746,1.3805,191900.0],["2015-09-25",1.3943,1.3943,1.3805,1.3844,260100.0],["2015-09-28",1.3825,1.3943,1.3511,1.355,688200.0],["2015-09-29",1.353,1.355,1.3118,1.3157,528300.0],["2015-09-30",1.3569,1.3609,1.3118,1.3177,518500.0],["2015-10-01",1.3255,1.3825,1.3196,1.3707,387600.0],["2015-10-02",1.3589,1.3707,1.3373,1.3452,124500.0],["2015-10-05",1.3569,1.3707,1.3295,1.3452,259800.0],["2015-10-06",1.3412,1.353,1.3353,1.3412,228900.0],["2015-10-07",1.3452,1.3609,1.3452,1.355,209700.0],["2015-10-08",1.355,1.3609,1.3353,1.355,335000.0],["2015-10-09",1.3491,1.3589,1.3412,1.353,309200.0],["2015-10-12",1.3491,1.355,1.3373,1.3491,148200.0],["2015-10-13",1.3353,1.3471,1.3353,1.3412,285500.0],["2015-10-14",1.3353,1.3471,1.3275,1.3373,188200.0],["2015-10-15",1.3314,1.3432,1.3236,1.3373,188100.0],["2015-10-16",1.3314,1.3471,1.3177,1.3236,261000.0],["2015-10-19",1.3196,1.3196,1.2882,1.3039,205600.0],["2015-10-20",1.3059,1.3157,1.2784,1.3098,175900.0],["2015-10-21",1.3059,1.3059,1.2647,1.2666,221700.0],["2015-10-22",1.2804,1.3039,1.2686,1.2745,141900.0],["2015-10-23",1.2764,1.2843,1.2568,1.2588,138500.0],["2015-10-26",1.2823,1.2921,1.2372,1.247,199100.0],["2015-10-27",1.2313,1.2647,1.2313,1.2607,214900.0],["2015-10-28",1.2588,1.2725,1.245,1.2647,177100.0],["2015-10-29",1.2489,1.2647,1.2391,1.245,244000.0],["2015-10-30",1.245,1.2588,1.243,1.2548,253500.0],["2015-11-02",1.2548,1.3,1.2548,1.2921,389700.0],["2015-11-03",1.2921,1.3039,1.2725,1.2804,201800.0],["2015-11-04",1.2764,1.2882,1.2489,1.2627,171700.0],["2015-11-05",1.2647,1.2882,1.2489,1.2588,1003900.0],["2015-11-06",1.2588,1.298,1.2489,1.2725,410100.0],["2015-11-09",1.2646,1.2902,1.2646,1.2725,242100.0],["2015-11-10",1.2784,1.2961,1.2607,1.2666,221800.0],["2015-11-11",1.2627,1.2843,1.2568,1.2784,448500.0],["2015-11-12",1.2647,1.2941,1.2647,1.2705,216300.0],["2015-11-13",1.2607,1.3059,1.2588,1.2823,868000.0],["2015-11-16",1.2764,1.3118,1.2764,1.3,277400.0],["2015-11-17",1.2961,1.3157,1.2882,1.298,222500.0],["2015-11-18",1.298,1.3137,1.2961,1.302,212800.0],["2015-11-19",1.3079,1.3216,1.302,1.3216,225500.0],["2015-11-20",1.3334,1.3393,1.3157,1.3236,219300.0],["2015-11-23",1.3177,1.3412,1.3157,1.3255,301200.0],["2015-11-24",1.3275,1.3393,1.3255,1.3275,236100.0],["2015-11-25",1.3353,1.3471,1.3334,1.3373,231500.0],["2015-11-27",1.3334,1.3648,1.3334,1.3609,175100.0],["2015-11-30",1.3628,1.3746,1.355,1.3727,326100.0],["2015-12-01",1.3668,1.3785,1.3511,1.3668,207900.0],["2015-12-02",1.3707,1.3707,1.3452,1.353,234400.0],["2015-12-03",1.3511,1.3648,1.3255,1.3373,344700.0],["2015-12-04",1.3373,1.3452,1.3157,1.3393,534700.0],["2015-12-07",1.3196,1.3353,1.3059,1.3236,609400.0],["2015-12-08",1.3039,1.3511,1.2823,1.298,1038400.0],["2015-12-09",1.3079,1.3295,1.2961,1.3039,248700.0],["2015-12-10",1.3039,1.3216,1.298,1.3059,336800.0],["2015-12-11",1.3039,1.3079,1.2784,1.298,699700.0],["2015-12-14",1.296,1.296,1.2159,1.2179,728700.0],["2015-12-15",1.2282,1.2652,1.2282,1.2528,737200.0],["2015-12-16",1.2528,1.2939,1.2528,1.2713,268900.0],["2015-12-17",1.2549,1.2816,1.2549,1.2734,322600.0],["2015-12-18",1.2754,1.2919,1.2056,1.2282,908300.0],["2015-12-21",1.2426,1.2816,1.2097,1.22,289600.0],["2015-12-22",1.2138,1.2344,1.1871,1.2303,634100.0],["2015-12-23",1.2303,1.2611,1.2179,1.2528,232500.0],["2015-12-24",1.2426,1.2713,1.2426,1.2611,96000.0],["2015-12-28",1.2446,1.2713,1.2446,1.2487,288800.0],["2015-12-29",1.2467,1.2652,1.1871,1.2077,541100.0],["2015-12-30",1.1851,1.2077,1.1727,1.2077,683600.0],["2015-12-31",1.2323,1.2611,1.2097,1.2487,569200.0],["2016-01-04",1.2077,1.2693,1.1604,1.2549,2118600.0],["2016-01-05",1.2528,1.2652,1.2446,1.2528,177000.0],["2016-01-06",1.2364,1.2467,1.2179,1.2344,173900.0],["2016-01-07",1.2036,1.2323,1.1933,1.2056,132200.0],["2016-01-08",1.2036,1.2118,1.1851,1.1933,140100.0],["2016-01-11",1.1912,1.2015,1.1604,1.181,253000.0],["2016-01-12",1.1789,1.1892,1.0968,1.1029,932300.0],["2016-01-13",1.0947,1.1091,0.8811,0.9181,916500.0],["2016-01-14",0.9099,0.9407,0.8544,0.9263,977800.0],["2016-01-15",0.8914,0.9201,0.8647,0.9078,528900.0],["2016-01-19",0.9078,0.9304,0.8852,0.9222,585400.0],["2016-01-20",0.9016,0.9263,0.8688,0.9222,353400.0],["2016-01-21",0.916,0.9715,0.9099,0.9427,220000.0],["2016-01-22",0.9571,0.9982,0.9468,0.9838,397600.0],["2016-01-25",0.9797,1.031,0.9653,0.992,516500.0],["2016-01-26",0.9879,1.0208,0.9879,1.0064,289300.0],["2016-01-27",0.9982,1.029,0.99,1.0084,272000.0],["2016-01-28",1.0146,1.0372,1.0084,1.029,1217400.0],["2016-01-29",1.029,1.0475,1.0023,1.0228,325400.0],["2016-02-01",1.0269,1.0372,1.0105,1.029,333200.0],["2016-02-02",1.0146,1.0351,0.992,1.029,251900.0],["2016-02-03",1.0269,1.0475,1.0084,1.029,265100.0],["2016-02-04",1.0187,1.0495,1.0187,1.0434,334500.0],["2016-02-05",1.0454,1.0536,1.029,1.0434,114200.0],["2016-02-08",1.0372,1.0372,1.0125,1.0228,301900.0],["2016-02-09",1.0228,1.0228,0.992,1.0146,388700.0],["2016-02-10",1.0084,1.031,0.992,0.9961,237500.0],["2016-02-11",0.99,1.0002,0.953,0.9735,261300.0],["2016-02-12",0.9735,0.9797,0.9283,0.9386,330000.0],["2016-02-16",0.9386,1.0064,0.9386,1.0064,204300.0],["2016-02-17",1.0043,1.0454,1.0023,1.0249,253200.0],["2016-02-18",1.0228,1.0372,1.0064,1.0167,189400.0],["2016-02-19",1.0064,1.0392,1.0064,1.0249,156000.0],["2016-02-22",1.029,1.0372,1.0084,1.0167,204100.0],["2016-02-23",1.0208,1.0372,1.0146,1.0167,190900.0],["2016-02-24",1.0064,1.0331,1.0064,1.0208,107600.0],["2016-02-25",1.0105,1.0249,0.9982,1.0167,129500.0],["2016-02-26",1.0167,1.0413,1.0167,1.031,105000.0],["2016-02-29",1.0228,1.0783,1.0228,1.0783,184000.0],["2016-03-01",1.0906,1.0947,1.0557,1.068,261700.0],["2016-03-02",1.0577,1.0844,1.0536,1.0742,114400.0],["2016-03-03",1.0701,1.105,1.0701,1.105,135800.0],["2016-03-04",1.1029,1.1604,1.0926,1.1563,140000.0],["2016-03-07",1.1604,1.1994,1.1604,1.1769,145600.0],["2016-03-08",1.1625,1.1707,1.1132,1.1276,121500.0],["2016-03-09",1.1214,1.1337,1.0783,1.0844,170300.0],["2016-03-10",1.0885,1.1378,1.068,1.0721,404900.0],["2016-03-11",1.0783,1.1091,1.0269,1.031,398700.0],["2016-03-14",1.0475,1.068,1.0351,1.0598,363300.0],["2016-03-15",1.0663,1.0794,1.0467,1.062,162900.0],["2016-03-16",1.0511,1.0641,1.0402,1.0424,185200.0],["2016-03-17",1.0402,1.1142,1.038,1.0511,326600.0],["2016-03-18",1.0598,1.0641,1.025,1.0271,278400.0],["2016-03-21",1.0337,1.0533,1.0271,1.0315,150300.0],["2016-03-22",1.0337,1.0358,1.0097,1.0271,174700.0],["2016-03-23",1.0293,1.0402,1.0032,1.0054,114800.0],["2016-03-24",1.001,1.0119,0.9793,0.9945,161500.0],["2016-03-28",0.9967,1.0337,0.9814,1.0054,223100.0],["2016-03-29",0.9902,1.0206,0.9902,1.0119,150700.0],["2016-03-30",1.0119,1.0228,0.9923,1.0054,211600.0],["2016-03-31",1.025,1.075,1.0097,1.0446,464600.0],["2016-04-01",1.0467,1.0946,1.038,1.0772,313300.0],["2016-04-04",1.0707,1.0859,1.0576,1.0598,101500.0],["2016-04-05",1.0598,1.0598,1.025,1.0271,135600.0],["2016-04-06",1.0271,1.0489,1.0271,1.0489,69000.0],["2016-04-07",1.038,1.038,1.0184,1.0293,86500.0],["2016-04-08",1.0293,1.0554,1.0228,1.0271,80700.0],["2016-04-11",1.0228,1.0533,1.0228,1.0337,98400.0],["2016-04-12",1.0402,1.0685,1.0337,1.0685,138900.0],["2016-04-13",1.0641,1.1033,1.0554,1.0837,181800.0],["2016-04-14",1.0859,1.0924,1.0707,1.0815,103600.0],["2016-04-15",1.0728,1.0903,1.0728,1.0815,92300.0],["2016-04-18",1.0794,1.0903,1.0685,1.075,150300.0],["2016-04-19",1.0837,1.0968,1.0772,1.0903,80600.0],["2016-04-20",1.0837,1.1033,1.0794,1.099,159300.0],["2016-04-21",1.0924,1.1077,1.0903,1.099,130600.0],["2016-04-22",1.0968,1.1164,1.0968,1.112,95400.0],["2016-04-25",1.112,1.1251,1.099,1.1164,74000.0],["2016-04-26",1.112,1.1425,1.1098,1.136,115000.0],["2016-04-27",1.136,1.1381,1.1142,1.1338,117400.0],["2016-04-28",1.1207,1.1468,1.1142,1.136,120000.0],["2016-04-29",1.1316,1.1425,1.112,1.1272,436900.0],["2016-05-02",1.1229,1.136,1.0924,1.1055,189800.0],["2016-05-03",1.0881,1.1142,1.062,1.112,309000.0],["2016-05-04",1.0707,1.0946,1.0707,1.0837,217700.0],["2016-05-05",1.0837,1.0968,1.0663,1.0881,238600.0],["2016-05-06",1.0837,1.0968,1.0794,1.0881,291200.0],["2016-05-09",1.0837,1.1142,1.0837,1.0968,277900.0],["2016-05-10",1.1033,1.1316,1.0946,1.1251,269100.0],["2016-05-11",1.1229,1.1686,1.1207,1.1425,307400.0],["2016-05-12",1.1447,1.1621,1.1425,1.1555,185200.0],["2016-05-13",1.1577,1.1795,1.1555,1.1664,270500.0],["2016-05-16",1.1577,1.1904,1.1577,1.1751,274700.0],["2016-05-17",1.1664,1.1882,1.1664,1.1729,203500.0],["2016-05-18",1.1664,1.186,1.1664,1.1686,211900.0],["2016-05-19",1.1642,1.1708,1.0903,1.1164,473100.0],["2016-05-20",1.112,1.1534,1.112,1.1512,198000.0],["2016-05-23",1.1599,1.1991,1.1468,1.1925,324600.0],["2016-05-24",1.1947,1.2404,1.1882,1.2274,361300.0],["2016-05-25",1.2208,1.2426,1.2121,1.2121,324700.0],["2016-05-26",1.2208,1.2448,1.2121,1.2252,260700.0],["2016-05-27",1.2295,1.2339,1.2012,1.2186,281400.0],["2016-05-31",1.2274,1.2339,1.2099,1.2208,637800.0],["2016-06-01",1.2208,1.2382,1.2143,1.2143,486600.0],["2016-06-02",1.2121,1.2274,1.2121,1.2186,433300.0],["2016-06-03",1.223,1.2404,1.2078,1.2317,963800.0],["2016-06-06",1.2339,1.26,1.2208,1.2317,562400.0],["2016-06-07",1.2295,1.2491,1.2208,1.2361,419200.0],["2016-06-08",1.2404,1.2556,1.2252,1.2448,352800.0],["2016-06-09",1.2404,1.2556,1.2252,1.2469,474500.0],["2016-06-10",1.2448,1.2556,1.2361,1.2469,433700.0],["2016-06-13",1.2513,1.2535,1.2404,1.2426,557900.0],["2016-06-14",1.2311,1.2609,1.2197,1.2197,533000.0],["2016-06-15",1.2174,1.2495,1.2174,1.2357,401300.0],["2016-06-16",1.2311,1.238,1.2197,1.2357,251000.0],["2016-06-17",1.2426,1.2563,1.2357,1.2449,420800.0],["2016-06-20",1.2426,1.2563,1.2334,1.2357,396200.0],["2016-06-21",1.2334,1.2357,1.2013,1.2082,355200.0],["2016-06-22",1.2036,1.2495,1.1967,1.2151,246100.0],["2016-06-23",1.2265,1.2334,1.199,1.2059,350100.0],["2016-06-24",1.1944,1.2082,1.1486,1.1876,425200.0],["2016-06-27",1.1876,1.1921,1.1692,1.1715,320600.0],["2016-06-28",1.1853,1.1944,1.1784,1.1921,259600.0],["2016-06-29",1.1967,1.2105,1.1601,1.1646,576100.0],["2016-06-30",1.1967,1.2472,1.1738,1.2082,684200.0],["2016-07-01",1.2197,1.238,1.2082,1.2357,260300.0],["2016-07-05",1.2357,1.2518,1.2151,1.2403,392900.0],["2016-07-06",1.2334,1.2403,1.2197,1.2334,148800.0],["2016-07-07",1.2311,1.2449,1.2265,1.2426,157300.0],["2016-07-08",1.238,1.2724,1.238,1.2609,268500.0],["2016-07-11",1.2586,1.277,1.254,1.2701,260600.0],["2016-07-12",1.2816,1.2976,1.2609,1.2884,255700.0],["2016-07-13",1.2884,1.2884,1.2747,1.2793,108200.0],["2016-07-14",1.2839,1.2884,1.2724,1.2816,277400.0],["2016-07-15",1.2839,1.293,1.2747,1.2884,196200.0],["2016-07-18",1.2907,1.3022,1.2884,1.2999,168500.0],["2016-07-19",1.2999,1.3114,1.2953,1.3045,164900.0],["2016-07-20",1.2999,1.3114,1.2953,1.3022,162300.0],["2016-07-21",1.3114,1.3114,1.2839,1.2884,200800.0],["2016-07-22",1.2907,1.2976,1.2839,1.2907,168400.0],["2016-07-25",1.2884,1.2953,1.2793,1.2884,170800.0],["2016-07-26",1.2839,1.2999,1.2816,1.2884,188000.0],["2016-07-27",1.2884,1.2999,1.2816,1.2861,174600.0],["2016-07-28",1.2907,1.2953,1.277,1.2884,146700.0],["2016-07-29",1.2907,1.293,1.2793,1.293,209400.0],["2016-08-01",1.2953,1.3022,1.2861,1.2907,202800.0],["2016-08-02",1.2861,1.2907,1.2701,1.2816,191800.0],["2016-08-03",1.2816,1.2839,1.2678,1.2816,143100.0],["2016-08-04",1.3068,1.3114,1.2884,1.3068,340300.0],["2016-08-05",1.2976,1.3091,1.2907,1.2999,223900.0],["2016-08-08",1.3068,1.3412,1.3022,1.3389,401600.0],["2016-08-09",1.3366,1.4168,1.3366,1.4054,678900.0],["2016-08-10",1.4054,1.4099,1.3618,1.371,409000.0],["2016-08-11",1.3733,1.3916,1.3641,1.3778,158400.0],["2016-08-12",1.3756,1.387,1.3687,1.3847,221000.0],["2016-08-15",1.387,1.3985,1.3756,1.387,241800.0],["2016-08-16",1.387,1.3962,1.3733,1.3778,271000.0],["2016-08-17",1.3778,1.3824,1.3641,1.3778,255600.0],["2016-08-18",1.3756,1.387,1.371,1.3824,278300.0],["2016-08-19",1.3847,1.3939,1.3824,1.3939,246700.0],["2016-08-22",1.3985,1.4054,1.3939,1.4008,309300.0],["2016-08-23",1.4031,1.4329,1.4008,1.4306,265800.0],["2016-08-24",1.4375,1.4902,1.4329,1.4696,655300.0],["2016-08-25",1.4741,1.4902,1.4696,1.481,374500.0],["2016-08-26",1.4787,1.4879,1.4627,1.4787,326400.0],["2016-08-29",1.4856,1.4879,1.4627,1.4673,603200.0],["2016-08-30",1.4604,1.4718,1.4054,1.4375,998100.0],["2016-08-31",1.4443,1.4673,1.426,1.4627,450200.0],["2016-09-01",1.4673,1.4787,1.4099,1.4329,682600.0],["2016-09-02",1.4397,1.4581,1.4145,1.4191,898600.0],["2016-09-06",1.4512,1.4512,1.4145,1.4352,849200.0],["2016-09-07",1.4443,1.4879,1.4352,1.4856,582600.0],["2016-09-08",1.4856,1.4902,1.4627,1.4718,548600.0],["2016-09-09",1.4764,1.4764,1.4214,1.4306,634500.0],["2016-09-12",1.4214,1.4535,1.387,1.426,680600.0],["2016-09-13",1.4168,1.4352,1.3893,1.3985,841600.0],["2016-09-14",1.3889,1.4394,1.3527,1.4057,586300.0],["2016-09-15",1.4153,1.4322,1.384,1.3985,381500.0],["2016-09-16",1.4033,1.4057,1.3744,1.3768,329700.0],["2016-09-19",1.4057,1.4129,1.372,1.3864,374500.0],["2016-09-20",1.3864,1.4153,1.3792,1.4057,397000.0],["2016-09-21",1.3985,1.4201,1.372,1.3768,299400.0],["2016-09-22",1.3792,1.3889,1.3624,1.372,459300.0],["2016-09-23",1.3792,1.3937,1.3624,1.3864,278700.0],["2016-09-26",1.3744,1.384,1.372,1.3744,233000.0],["2016-09-27",1.3792,1.4057,1.3768,1.3985,230200.0],["2016-09-28",1.3961,1.4057,1.3913,1.3913,115100.0],["2016-09-29",1.3889,1.3985,1.3744,1.3816,135100.0],["2016-09-30",1.4057,1.4298,1.3961,1.4009,421900.0],["2016-10-03",1.4081,1.4129,1.4009,1.4057,139700.0],["2016-10-04",1.4081,1.4177,1.3913,1.4177,209900.0],["2016-10-05",1.4105,1.4274,1.4081,1.4201,209700.0],["2016-10-06",1.4274,1.4298,1.4009,1.4081,165900.0],["2016-10-07",1.4177,1.4177,1.372,1.3744,224500.0],["2016-10-10",1.3768,1.4033,1.3768,1.3913,111800.0],["2016-10-11",1.3937,1.3937,1.3768,1.3816,260600.0],["2016-10-12",1.3816,1.3937,1.3768,1.3937,249700.0],["2016-10-13",1.384,1.3961,1.3792,1.3961,140800.0],["2016-10-14",1.3961,1.4057,1.3768,1.3792,123400.0],["2016-10-17",1.3768,1.3816,1.3503,1.3576,227800.0],["2016-10-18",1.3576,1.3624,1.3287,1.3431,276600.0],["2016-10-19",1.3479,1.36,1.3479,1.3552,116100.0],["2016-10-20",1.3552,1.36,1.3479,1.3527,192600.0],["2016-10-21",1.3552,1.3672,1.3527,1.3648,75800.0],["2016-10-24",1.3624,1.3768,1.36,1.3624,119800.0],["2016-10-25",1.3503,1.3744,1.3479,1.3576,166000.0],["2016-10-26",1.3479,1.3552,1.3383,1.3431,164200.0],["2016-10-27",1.3479,1.3624,1.3407,1.3576,79600.0],["2016-10-28",1.3552,1.372,1.3383,1.3576,181800.0],["2016-10-31",1.3696,1.3696,1.3287,1.3431,231800.0],["2016-11-01",1.3359,1.3576,1.3335,1.3431,255000.0],["2016-11-02",1.3287,1.3527,1.3263,1.3503,348700.0],["2016-11-03",1.3648,1.4274,1.3648,1.425,535600.0],["2016-11-04",1.4201,1.425,1.384,1.3889,200500.0],["2016-11-07",1.3961,1.4177,1.3961,1.4153,257500.0],["2016-11-08",1.4201,1.4322,1.4129,1.4201,214300.0],["2016-11-09",1.3961,1.4562,1.3961,1.4177,329400.0],["2016-11-10",1.437,1.4466,1.425,1.425,352900.0],["2016-11-11",1.4201,1.437,1.4201,1.4274,233500.0],["2016-11-14",1.425,1.4418,1.4153,1.425,258100.0],["2016-11-15",1.437,1.4394,1.4153,1.4201,209400.0],["2016-11-16",1.4298,1.4418,1.4153,1.4418,286700.0],["2016-11-17",1.437,1.4538,1.4322,1.4466,317800.0],["2016-11-18",1.4418,1.4779,1.3961,1.4779,550300.0],["2016-11-21",1.4803,1.502,1.4683,1.4972,381400.0],["2016-11-22",1.4948,1.5261,1.4948,1.5261,332500.0],["2016-11-23",1.5477,1.5646,1.5164,1.5622,447200.0],["2016-11-25",1.5646,1.5886,1.5501,1.5886,280000.0],["2016-11-28",1.5959,1.5959,1.5598,1.579,428100.0],["2016-11-29",1.5694,1.6199,1.5694,1.6079,530800.0],["2016-11-30",1.6175,1.6199,1.6007,1.6151,355500.0],["2016-12-01",1.6175,1.644,1.6151,1.6368,412700.0],["2016-12-02",1.6368,1.644,1.6175,1.6368,410000.0],["2016-12-05",1.6464,1.6753,1.6416,1.6753,582300.0],["2016-12-06",1.6825,1.6849,1.6705,1.6729,326100.0],["2016-12-07",1.6801,1.6897,1.6729,1.6849,350700.0],["2016-12-08",1.6897,1.7042,1.6849,1.697,479100.0],["2016-12-09",1.6994,1.7258,1.697,1.7018,689500.0],["2016-12-12",1.7138,1.721,1.697,1.7042,681400.0],["2016-12-13",1.721,1.721,1.7018,1.7114,971200.0],["2016-12-14",1.7064,1.7365,1.6612,1.7014,740700.0],["2016-12-15",1.7014,1.7064,1.6662,1.6712,430500.0],["2016-12-16",1.6687,1.7064,1.6587,1.6938,303400.0],["2016-12-19",1.7039,1.7114,1.6587,1.6712,331400.0],["2016-12-20",1.6662,1.6662,1.5784,1.6185,691900.0],["2016-12-21",1.6135,1.6788,1.5909,1.6411,372800.0],["2016-12-22",1.6386,1.6788,1.6236,1.6311,164200.0],["2016-12-23",1.6411,1.6411,1.606,1.6336,172700.0],["2016-12-27",1.6411,1.6562,1.6185,1.6386,338900.0],["2016-12-28",1.6361,1.6487,1.5985,1.6085,158000.0],["2016-12-29",1.606,1.6386,1.606,1.6185,197800.0],["2016-12-30",1.6411,1.6712,1.6185,1.6587,420300.0],["2017-01-03",1.6687,1.7189,1.6687,1.7139,587800.0],["2017-01-04",1.7139,1.7465,1.7039,1.744,648400.0],["2017-01-05",1.744,1.7541,1.7114,1.729,447000.0],["2017-01-06",1.7265,1.749,1.7265,1.7465,344800.0],["2017-01-09",1.7465,1.7541,1.7315,1.7365,234000.0],["2017-01-10",1.744,1.744,1.7139,1.729,201000.0],["2017-01-11",1.7315,1.7315,1.7139,1.7189,232300.0],["2017-01-12",1.7189,1.7189,1.6712,1.6788,247600.0],["2017-01-13",1.6838,1.7014,1.6813,1.6963,160800.0],["2017-01-17",1.6963,1.6988,1.6813,1.6863,295500.0],["2017-01-18",1.6863,1.6963,1.6813,1.6888,200100.0],["2017-01-19",1.6913,1.6913,1.6687,1.6712,341000.0],["2017-01-20",1.6712,1.6913,1.6712,1.6738,158600.0],["2017-01-23",1.6813,1.7139,1.6788,1.6938,336400.0],["2017-01-24",1.6938,1.7139,1.6938,1.6963,337100.0],["2017-01-25",1.7064,1.7164,1.6913,1.6963,268300.0],["2017-01-26",1.6938,1.7089,1.6913,1.7014,312800.0],["2017-01-27",1.7064,1.739,1.6938,1.734,296000.0],["2017-01-30",1.734,1.7465,1.7214,1.729,313000.0],["2017-01-31",1.734,1.7465,1.7114,1.729,345700.0],["2017-02-01",1.7214,1.7817,1.7139,1.7716,428800.0],["2017-02-02",1.7716,1.7942,1.7616,1.7791,321300.0],["2017-02-03",1.7917,1.8042,1.7791,1.7967,439600.0],["2017-02-06",1.7967,1.8293,1.7942,1.8218,578500.0],["2017-02-07",1.8318,1.8318,1.7992,1.8218,428300.0],["2017-02-08",1.8218,1.8369,1.8017,1.8369,300000.0],["2017-02-09",1.8369,1.8494,1.8218,1.8293,397400.0],["2017-02-10",1.8469,1.882,1.8318,1.882,488600.0],["2017-02-13",1.8896,1.9423,1.882,1.9347,741900.0],["2017-02-14",1.9448,1.9899,1.9297,1.9899,462600.0],["2017-02-15",2.005,2.0276,1.9774,2.0025,703400.0],["2017-02-16",2.0025,2.005,1.9071,1.9397,781400.0],["2017-02-17",1.9473,1.9673,1.9322,1.9598,346900.0],["2017-02-21",1.9824,2.0025,1.9473,2.0,727500.0],["2017-02-22",1.9874,1.9924,1.9372,1.9799,635600.0],["2017-02-23",1.9899,2.02,1.9699,2.0125,509500.0],["2017-02-24",2.015,2.0552,1.995,2.0351,509800.0],["2017-02-27",2.0401,2.0451,2.0075,2.0251,413900.0],["2017-02-28",2.0251,2.0251,1.9824,1.9975,606100.0],["2017-03-01",1.9975,2.0351,1.9699,1.9799,750000.0],["2017-03-02",1.9498,1.9523,1.744,1.8193,2236800.0],["2017-03-03",1.8193,1.8318,1.7616,1.8017,753900.0],["2017-03-06",1.7992,1.8544,1.7766,1.8444,749100.0],["2017-03-07",1.8243,1.8369,1.7867,1.8042,590800.0],["2017-03-08",1.8118,1.8344,1.7917,1.8042,443300.0],["2017-03-09",1.8067,1.8193,1.7917,1.7992,430900.0],["2017-03-10",1.8017,1.8193,1.7992,1.8143,373000.0],["2017-03-13",1.8218,1.8795,1.8093,1.862,748800.0],["2017-03-14",1.8491,1.8826,1.8387,1.8491,375300.0],["2017-03-15",1.8491,1.8568,1.8207,1.8465,521400.0],["2017-03-16",1.8465,1.8645,1.831,1.8362,449100.0],["2017-03-17",1.8465,1.8826,1.8336,1.8697,479800.0],["2017-03-20",1.8723,1.8723,1.8413,1.8491,302900.0],["2017-03-21",1.8465,1.8542,1.8104,1.831,332900.0],["2017-03-22",1.831,1.831,1.8104,1.8104,275100.0],["2017-03-23",1.8104,1.8697,1.8104,1.8542,262000.0],["2017-03-24",1.8542,1.8749,1.8336,1.8491,179700.0],["2017-03-27",1.8387,1.8439,1.8104,1.8284,264800.0],["2017-03-28",1.831,1.8723,1.8284,1.8594,250900.0],["2017-03-29",1.862,1.9058,1.8542,1.9032,337900.0],["2017-03-30",1.9084,1.9187,1.9032,1.9135,199300.0],["2017-03-31",1.9187,1.929,1.88,1.9032,468500.0],["2017-04-03",1.9006,1.9213,1.8826,1.8981,338200.0],["2017-04-04",1.8233,1.929,1.8207,1.9187,436300.0],["2017-04-05",1.9264,1.9342,1.88,1.8852,273800.0],["2017-04-06",1.8981,1.9006,1.8723,1.9006,241500.0],["2017-04-07",1.9006,1.9084,1.88,1.8955,231500.0],["2017-04-10",1.9006,1.9161,1.8929,1.8955,212200.0],["2017-04-11",1.9006,1.9032,1.8774,1.9032,213200.0],["2017-04-12",1.9084,1.9135,1.8903,1.8981,147300.0],["2017-04-13",1.9006,1.9058,1.8826,1.8877,285200.0],["2017-04-17",1.8645,1.8697,1.8491,1.862,295600.0],["2017-04-18",1.8568,1.8697,1.8568,1.8594,164300.0],["2017-04-19",1.8568,1.8671,1.8465,1.8516,233900.0],["2017-04-20",1.8362,1.8568,1.8362,1.8413,306600.0],["2017-04-21",1.8439,1.8645,1.8413,1.8465,215100.0],["2017-04-24",1.862,1.8671,1.8413,1.8516,330800.0],["2017-04-25",1.8568,1.88,1.8516,1.8671,198500.0],["2017-04-26",1.8671,1.9161,1.8568,1.9058,325500.0],["2017-04-27",1.9135,1.9161,1.88,1.8929,179200.0],["2017-04-28",1.8852,1.8929,1.862,1.8903,215100.0],["2017-05-01",1.8955,1.9006,1.8697,1.8877,217500.0],["2017-05-02",1.8852,1.9213,1.8826,1.9058,183200.0],["2017-05-03",1.9032,1.9084,1.8826,1.9032,199500.0],["2017-05-04",1.9135,1.9213,1.8568,1.8697,257100.0],["2017-05-05",1.8826,1.8929,1.8748,1.8826,141800.0],["2017-05-08",1.9006,1.9264,1.862,1.8774,366800.0],["2017-05-09",1.8748,1.8903,1.8645,1.8723,164200.0],["2017-05-10",1.8671,1.8774,1.8465,1.8516,294400.0],["2017-05-11",1.8465,1.8671,1.8413,1.8439,198900.0],["2017-05-12",1.8439,1.8568,1.831,1.8387,202800.0],["2017-05-15",1.8336,1.8568,1.831,1.8491,178800.0],["2017-05-16",1.8491,1.8542,1.831,1.8439,226700.0],["2017-05-17",1.8387,1.8465,1.831,1.8387,164000.0],["2017-05-18",1.8387,1.8465,1.831,1.8362,113700.0],["2017-05-19",1.8362,1.8542,1.8284,1.8284,272600.0],["2017-05-22",1.8413,1.9032,1.8387,1.9006,375700.0],["2017-05-23",1.9032,1.9496,1.8749,1.8903,766800.0],["2017-05-24",1.9006,1.9058,1.862,1.862,169300.0],["2017-05-25",1.8774,1.8852,1.8387,1.8387,195000.0],["2017-05-26",1.8387,1.8748,1.8387,1.8645,241400.0],["2017-05-30",1.8723,1.88,1.8465,1.8542,300100.0],["2017-05-31",1.8516,1.8516,1.8233,1.8284,434700.0],["2017-06-01",1.8387,1.8465,1.8259,1.8439,250600.0],["2017-06-02",1.8516,1.8697,1.8336,1.8413,261900.0],["2017-06-05",1.8413,1.8826,1.8413,1.8749,350700.0],["2017-06-06",1.8723,1.8852,1.8439,1.8697,281300.0],["2017-06-07",1.8748,1.8852,1.8516,1.8594,245000.0],["2017-06-08",1.8645,1.8955,1.8645,1.8877,403900.0],["2017-06-09",1.8877,1.8955,1.8645,1.8852,299200.0],["2017-06-12",1.8903,1.9006,1.88,1.8877,285000.0],["2017-06-13",1.8955,1.9135,1.8749,1.911,498300.0],["2017-06-14",1.8951,1.9136,1.8685,1.8951,238100.0],["2017-06-15",1.8951,1.9004,1.8606,1.8898,257300.0],["2017-06-16",1.8818,1.8898,1.85,1.8632,372400.0],["2017-06-19",1.8791,1.8818,1.8447,1.8579,317100.0],["2017-06-20",1.8553,1.8765,1.8182,1.842,400000.0],["2017-06-21",1.8473,1.8579,1.7758,1.7864,445100.0],["2017-06-22",1.7864,1.8208,1.7705,1.8076,253300.0],["2017-06-23",1.8049,1.8049,1.7837,1.7943,187200.0],["2017-06-26",1.789,1.8023,1.7519,1.7652,377400.0],["2017-06-27",1.7625,1.789,1.7387,1.7572,290300.0],["2017-06-28",1.7572,1.7705,1.691,1.6989,678000.0],["2017-06-29",1.7201,1.7228,1.63,1.6936,550100.0],["2017-06-30",1.7122,1.7122,1.6724,1.6804,356100.0],["2017-07-03",1.683,1.8049,1.6698,1.7572,1131100.0],["2017-07-05",1.789,1.8341,1.7493,1.8288,519400.0],["2017-07-06",1.8367,1.8712,1.8023,1.8394,583200.0],["2017-07-07",1.8394,1.842,1.7519,1.7731,441100.0],["2017-07-10",1.789,1.8208,1.7705,1.8049,312400.0],["2017-07-11",1.8023,1.8023,1.7652,1.7811,286200.0],["2017-07-12",1.7917,1.8235,1.7758,1.8102,337300.0],["2017-07-13",1.8182,1.842,1.8049,1.8341,270500.0],["2017-07-14",1.8288,1.8341,1.8102,1.8288,186800.0],["2017-07-17",1.8182,1.8394,1.7811,1.7943,326900.0],["2017-07-18",1.797,1.8102,1.7678,1.7917,241500.0],["2017-07-19",1.7837,1.8155,1.7599,1.7652,244100.0],["2017-07-20",1.7758,1.7784,1.7519,1.7625,233300.0],["2017-07-21",1.7678,1.7758,1.7519,1.7546,383700.0],["2017-07-24",1.7493,1.7546,1.7281,1.7334,286200.0],["2017-07-25",1.736,1.7625,1.736,1.7493,180400.0],["2017-07-26",1.7572,1.7705,1.7387,1.7466,261000.0],["2017-07-27",1.744,1.7599,1.7281,1.744,177100.0],["2017-07-28",1.7466,1.7625,1.7307,1.7334,143300.0],["2017-07-31",1.736,1.744,1.7254,1.7307,160300.0],["2017-08-01",1.7413,1.7731,1.7334,1.7705,242100.0],["2017-08-02",1.7758,1.7758,1.7413,1.7519,166700.0],["2017-08-03",1.7546,1.7811,1.744,1.7466,209000.0],["2017-08-04",1.7546,1.7678,1.7334,1.7466,155600.0],["2017-08-07",1.7599,1.7811,1.7572,1.7758,220100.0],["2017-08-08",1.7996,1.8155,1.7413,1.7572,318800.0],["2017-08-09",1.7625,1.797,1.7572,1.789,192600.0],["2017-08-10",1.7917,1.8023,1.7519,1.7519,257200.0],["2017-08-11",1.7493,1.7652,1.7307,1.744,276700.0],["2017-08-14",1.744,1.7678,1.7413,1.7625,162100.0],["2017-08-15",1.7758,1.8023,1.7731,1.789,246000.0],["2017-08-16",1.7943,1.7996,1.7784,1.7811,164500.0],["2017-08-17",1.7784,1.7864,1.7625,1.7652,128000.0],["2017-08-18",1.7572,1.7996,1.7572,1.7705,157400.0],["2017-08-21",1.7652,1.7837,1.7493,1.7652,166700.0],["2017-08-22",1.7625,1.7837,1.7546,1.7599,135900.0],["2017-08-23",1.7599,1.7943,1.7599,1.7811,160100.0],["2017-08-24",1.7811,1.7864,1.7678,1.7678,117900.0],["2017-08-25",1.7705,1.7864,1.7625,1.7705,133400.0],["2017-08-28",1.7731,1.789,1.7705,1.7731,158900.0],["2017-08-29",1.7705,1.789,1.7705,1.7837,134800.0],["2017-08-30",1.7652,1.7917,1.7625,1.7864,236500.0],["2017-08-31",1.789,1.8023,1.7625,1.7625,338900.0],["2017-09-01",1.7625,1.7996,1.7625,1.789,219200.0],["2017-09-05",1.7917,1.7996,1.7678,1.7811,219200.0],["2017-09-06",1.7864,1.797,1.7705,1.7758,200100.0],["2017-09-07",1.7705,1.7996,1.7678,1.7996,180400.0],["2017-09-08",1.7837,1.842,1.7784,1.8314,369800.0],["2017-09-11",1.8208,1.85,1.8208,1.8447,383500.0],["2017-09-12",1.8447,1.8473,1.8155,1.8288,371100.0],["2017-09-13",1.8155,1.8314,1.8102,1.8208,398500.0],["2017-09-14",1.8181,1.8236,1.7908,1.8099,340100.0],["2017-09-15",1.8099,1.8372,1.7963,1.8045,241100.0],["2017-09-18",1.8099,1.8236,1.799,1.8236,332700.0],["2017-09-19",1.829,1.8372,1.8045,1.8372,241200.0],["2017-09-20",1.8263,1.8372,1.799,1.8208,196200.0],["2017-09-21",1.8236,1.8345,1.8099,1.8263,190900.0],["2017-09-22",1.829,1.8427,1.829,1.8399,169700.0],["2017-09-25",1.8427,1.8427,1.8181,1.8263,180700.0],["2017-09-26",1.8345,1.8345,1.8017,1.8127,265200.0],["2017-09-27",1.829,1.8427,1.8181,1.8399,298100.0],["2017-09-28",1.8345,1.8563,1.8208,1.8563,189000.0],["2017-09-29",1.8563,1.8782,1.8481,1.87,388800.0],["2017-10-02",1.8672,1.8754,1.8318,1.8591,356300.0],["2017-10-03",1.8591,1.8672,1.8372,1.8563,196100.0],["2017-10-04",1.8481,1.8645,1.8372,1.8536,186700.0],["2017-10-05",1.8563,1.8563,1.8208,1.829,372600.0],["2017-10-06",1.8372,1.8399,1.8154,1.829,161500.0],["2017-10-09",1.8399,1.8563,1.829,1.8563,317100.0],["2017-10-10",1.8563,1.8591,1.8427,1.8454,190200.0],["2017-10-11",1.8454,1.8536,1.8318,1.8372,151400.0],["2017-10-12",1.8399,1.8399,1.8181,1.8318,236600.0],["2017-10-13",1.829,1.8399,1.8263,1.8345,137600.0],["2017-10-16",1.8345,1.8563,1.829,1.8318,180700.0],["2017-10-17",1.8372,1.8427,1.8208,1.8236,200900.0],["2017-10-18",1.8236,1.8345,1.8181,1.8208,109300.0],["2017-10-19",1.8263,1.8318,1.8181,1.8263,137900.0],["2017-10-20",1.829,1.8399,1.8208,1.8208,162900.0],["2017-10-23",1.8208,1.8236,1.7963,1.8127,276300.0],["2017-10-24",1.8236,1.829,1.8154,1.8181,166600.0],["2017-10-25",1.8181,1.8236,1.7935,1.8045,192700.0],["2017-10-26",1.8045,1.8154,1.7881,1.7908,212000.0],["2017-10-27",1.7935,1.7963,1.7744,1.7772,234000.0],["2017-10-30",1.7826,1.8045,1.7744,1.7772,247000.0],["2017-10-31",1.7772,1.7881,1.7417,1.7417,289000.0],["2017-11-01",1.7417,1.7553,1.6052,1.6461,707400.0],["2017-11-02",1.6379,1.6379,1.4114,1.4796,1743100.0],["2017-11-03",1.4687,1.4796,1.4468,1.4632,504800.0],["2017-11-06",1.5615,1.6461,1.5233,1.6188,690700.0],["2017-11-07",1.6297,1.6652,1.6024,1.6297,412300.0],["2017-11-08",1.627,1.6461,1.6243,1.6325,145400.0],["2017-11-09",1.6489,1.6871,1.6407,1.6762,311100.0],["2017-11-10",1.6762,1.6925,1.6434,1.6489,247300.0],["2017-11-13",1.6461,1.6734,1.6243,1.627,299900.0],["2017-11-14",1.6243,1.6625,1.6243,1.6516,209300.0],["2017-11-15",1.6543,1.657,1.6379,1.6379,203800.0],["2017-11-16",1.6489,1.6789,1.6379,1.6489,248500.0],["2017-11-17",1.6461,1.668,1.6434,1.6543,166400.0],["2017-11-20",1.6543,1.6816,1.6543,1.6543,235600.0],["2017-11-21",1.668,1.6816,1.657,1.6652,165100.0],["2017-11-22",1.6734,1.698,1.6652,1.6898,173500.0],["2017-11-24",1.698,1.7226,1.698,1.7226,101400.0],["2017-11-27",1.7226,1.7308,1.6953,1.6953,167900.0],["2017-11-28",1.7062,1.7198,1.6953,1.7116,167500.0],["2017-11-29",1.7144,1.7226,1.7007,1.7116,196800.0],["2017-11-30",1.7144,1.7335,1.7089,1.7308,233800.0],["2017-12-01",1.7308,1.7389,1.6925,1.7253,244700.0],["2017-12-04",1.7471,1.7581,1.728,1.7308,316900.0],["2017-12-05",1.7144,1.7335,1.6652,1.6871,506900.0],["2017-12-06",1.6816,1.7035,1.6789,1.7007,194200.0],["2017-12-07",1.6898,1.7116,1.6816,1.698,266300.0],["2017-12-08",1.7007,1.7007,1.6707,1.6871,352700.0],["2017-12-11",1.6871,1.6898,1.6516,1.6816,474300.0],["2017-12-12",1.6762,1.6762,1.6516,1.657,624400.0],["2017-12-13",1.657,1.6625,1.6161,1.6516,648700.0],["2017-12-14",1.6516,1.677,1.6177,1.6657,431800.0],["2017-12-15",1.6516,1.6657,1.6403,1.6488,318700.0],["2017-12-18",1.6375,1.6629,1.629,1.6375,501700.0],["2017-12-19",1.6318,1.6488,1.6205,1.6318,309500.0],["2017-12-20",1.6375,1.6601,1.6346,1.6431,287300.0],["2017-12-21",1.6516,1.6629,1.6403,1.6516,320300.0],["2017-12-22",1.6601,1.6601,1.6375,1.6431,216200.0],["2017-12-26",1.6346,1.6488,1.6262,1.6262,273000.0],["2017-12-27",1.6318,1.6488,1.6234,1.6403,550500.0],["2017-12-28",1.6346,1.6459,1.6177,1.6459,491600.0],["2017-12-29",1.6459,1.6516,1.6205,1.6205,555100.0],["2018-01-02",1.6234,1.6968,1.6234,1.6798,437800.0],["2018-01-03",1.6911,1.6939,1.6375,1.6375,382800.0],["2018-01-04",1.6375,1.6742,1.6375,1.6431,265000.0],["2018-01-05",1.6459,1.6544,1.6318,1.6403,173600.0],["2018-01-08",1.629,1.6346,1.6149,1.629,251500.0],["2018-01-09",1.6234,1.6459,1.6234,1.6346,173600.0],["2018-01-10",1.6318,1.6346,1.5979,1.6092,272900.0],["2018-01-11",1.6064,1.6121,1.5838,1.5895,372800.0],["2018-01-12",1.5923,1.6149,1.581,1.5979,245000.0],["2018-01-16",1.6008,1.6036,1.5725,1.5725,312500.0],["2018-01-17",1.5669,1.581,1.5387,1.5754,372300.0],["2018-01-18",1.5754,1.581,1.5584,1.5754,337000.0],["2018-01-19",1.5725,1.5867,1.5669,1.5838,255500.0],["2018-01-22",1.581,1.5895,1.5669,1.5838,367000.0],["2018-01-23",1.5838,1.5923,1.5669,1.5838,197400.0],["2018-01-24",1.5895,1.5951,1.5725,1.581,185600.0],["2018-01-25",1.5838,1.5838,1.5669,1.5754,223900.0],["2018-01-26",1.581,1.5895,1.5754,1.581,152800.0],["2018-01-29",1.5754,1.5951,1.5669,1.5697,275400.0],["2018-01-30",1.5612,1.5725,1.5612,1.5641,171500.0],["2018-01-31",1.5612,1.5641,1.5302,1.5443,445700.0],["2018-02-01",1.5415,1.5528,1.5076,1.5443,316600.0],["2018-02-02",1.5443,1.5528,1.5217,1.55,208500.0],["2018-02-05",1.5471,1.5528,1.454,1.4878,575600.0],["2018-02-06",1.4737,1.5387,1.4681,1.533,328900.0],["2018-02-07",1.5387,1.5782,1.5387,1.5584,261900.0],["2018-02-08",1.5669,1.5754,1.5415,1.5556,215500.0],["2018-02-09",1.5556,1.5697,1.5387,1.5415,203700.0],["2018-02-12",1.5387,1.5641,1.5387,1.5584,205300.0],["2018-02-13",1.5443,1.6092,1.5443,1.5951,254500.0],["2018-02-14",1.5951,1.6036,1.5867,1.6036,149400.0],["2018-02-15",1.6064,1.6121,1.6036,1.6064,168800.0],["2018-02-16",1.6064,1.6177,1.5951,1.5979,175900.0],["2018-02-20",1.5923,1.6092,1.5838,1.5979,191000.0],["2018-02-21",1.5979,1.6177,1.5951,1.5951,153300.0],["2018-02-22",1.6008,1.6205,1.6008,1.6092,146600.0],["2018-02-23",1.6177,1.6375,1.6149,1.6346,207700.0],["2018-02-26",1.6375,1.677,1.629,1.6685,248200.0],["2018-02-27",1.6826,1.7306,1.6798,1.7165,378100.0],["2018-02-28",1.7278,1.7419,1.6855,1.6883,285800.0],["2018-03-01",1.6855,1.7335,1.6855,1.7222,231800.0],["2018-03-02",1.7222,1.7363,1.6855,1.7306,233800.0],["2018-03-05",1.7278,1.7645,1.7109,1.7589,210000.0],["2018-03-06",1.7589,1.7786,1.7448,1.7758,188100.0],["2018-03-07",1.7673,1.7843,1.7532,1.773,179500.0],["2018-03-08",1.773,1.7956,1.7702,1.7956,197900.0],["2018-03-09",1.7899,1.8182,1.7786,1.7956,317600.0],["2018-03-12",1.8125,1.8182,1.7589,1.7786,363800.0],["2018-03-13",1.8125,1.8182,1.7589,1.7617,388300.0],["2018-03-14",1.7645,1.7843,1.7476,1.7815,394900.0],["2018-03-15",1.8048,1.8048,1.7494,1.7669,357000.0],["2018-03-16",1.7669,1.796,1.7494,1.7581,310500.0],["2018-03-19",1.761,1.7931,1.7348,1.7873,354100.0],["2018-03-20",1.7931,1.8077,1.7552,1.7815,216900.0],["2018-03-21",1.7756,1.7844,1.7552,1.761,145900.0],["2018-03-22",1.7552,1.8077,1.7552,1.796,231600.0],["2018-03-23",1.8252,1.8252,1.7406,1.8077,149700.0],["2018-03-26",1.7902,1.8164,1.7756,1.7756,266000.0],["2018-03-27",1.7727,1.7815,1.729,1.7552,261500.0],["2018-03-28",1.7581,1.7873,1.7406,1.7785,173500.0],["2018-03-29",1.7727,1.8019,1.764,1.7815,229300.0],["2018-04-02",1.7873,1.7989,1.7581,1.796,205800.0],["2018-04-03",1.7902,1.8164,1.7785,1.8019,276900.0],["2018-04-04",1.7931,1.8252,1.7844,1.8194,204500.0],["2018-04-05",1.8281,1.8456,1.8223,1.8252,372300.0],["2018-04-06",1.8223,1.8398,1.8019,1.8135,110000.0],["2018-04-09",1.8106,1.8281,1.8019,1.8077,123100.0],["2018-04-10",1.8106,1.8223,1.7698,1.7873,101300.0],["2018-04-11",1.7844,1.8223,1.7756,1.796,106600.0],["2018-04-12",1.7931,1.8194,1.7873,1.8048,166000.0],["2018-04-13",1.8077,1.8077,1.7727,1.7844,81300.0],["2018-04-16",1.7931,1.7931,1.7727,1.7727,118900.0],["2018-04-17",1.7785,1.7931,1.7785,1.7902,105700.0],["2018-04-18",1.7902,1.8077,1.764,1.7669,143100.0],["2018-04-19",1.7698,1.7785,1.7494,1.7523,124100.0],["2018-04-20",1.7465,1.7727,1.7406,1.764,183100.0],["2018-04-23",1.7727,1.7756,1.7552,1.764,102300.0],["2018-04-24",1.7698,1.7931,1.7552,1.7698,123700.0],["2018-04-25",1.7552,1.7727,1.7465,1.7465,82100.0],["2018-04-26",1.7465,1.761,1.7231,1.7319,123100.0],["2018-04-27",1.7319,1.8019,1.7319,1.7902,149700.0],["2018-04-30",1.7931,1.796,1.764,1.7873,96900.0],["2018-05-01",1.7494,1.8631,1.7494,1.831,403400.0],["2018-05-02",1.8223,1.8543,1.8223,1.8427,188800.0],["2018-05-03",1.8427,1.901,1.8427,1.8952,279900.0],["2018-05-04",1.8952,1.9272,1.8835,1.8864,356700.0],["2018-05-07",1.8806,1.9243,1.8806,1.8923,725800.0],["2018-05-08",1.8981,1.9156,1.8806,1.8952,229300.0],["2018-05-09",1.8952,1.9127,1.8806,1.8981,265300.0],["2018-05-10",1.9068,1.9389,1.8893,1.9272,277500.0],["2018-05-11",1.9331,1.9593,1.901,1.9389,353500.0],["2018-05-14",1.9331,2.0089,1.9302,1.971,363700.0],["2018-05-15",1.971,2.0118,1.9535,2.003,215100.0],["2018-05-16",1.9972,2.0351,1.9855,2.0118,307800.0],["2018-05-17",2.0118,2.0643,2.0118,2.0409,258500.0],["2018-05-18",2.0439,2.0526,2.0235,2.038,156300.0],["2018-05-21",2.038,2.0555,2.038,2.0439,125800.0],["2018-05-22",2.0497,2.0555,2.0322,2.0351,154700.0],["2018-05-23",2.0409,2.0409,2.0351,2.0409,148800.0],["2018-05-24",2.0351,2.0526,2.0351,2.0409,142500.0],["2018-05-25",2.0351,2.0439,2.0118,2.0322,189200.0],["2018-05-29",2.0322,2.038,2.0235,2.0322,138700.0],["2018-05-30",2.0351,2.0818,2.0351,2.0759,228500.0],["2018-05-31",2.0847,2.0963,2.0497,2.0818,282100.0],["2018-06-01",2.0993,2.0993,2.0643,2.0818,251700.0],["2018-06-04",2.0759,2.0759,2.0409,2.0614,318600.0],["2018-06-05",2.0497,2.073,2.0468,2.0614,189000.0],["2018-06-06",2.0526,2.0993,2.0526,2.0934,198700.0],["2018-06-07",2.0847,2.1022,2.0439,2.0468,320400.0],["2018-06-08",2.0409,2.1138,2.0409,2.0905,302900.0],["2018-06-11",2.0905,2.108,2.0701,2.0905,251400.0],["2018-06-12",2.0847,2.0963,2.0701,2.073,269800.0],["2018-06-13",2.0701,2.0847,2.0409,2.0497,327900.0],["2018-06-14",2.0557,2.1067,2.0527,2.1007,286200.0],["2018-06-15",2.0887,2.0977,2.0707,2.0737,192300.0],["2018-06-18",2.0857,2.1127,2.0707,2.0797,239300.0],["2018-06-19",2.0857,2.0977,2.0827,2.0977,164300.0],["2018-06-20",2.1007,2.1097,2.0617,2.0737,223300.0],["2018-06-21",2.0827,2.0887,2.0707,2.0737,159800.0],["2018-06-22",2.0767,2.0917,2.0287,2.0497,246300.0],["2018-06-25",2.0497,2.0527,2.0077,2.0107,234400.0],["2018-06-26",1.9957,2.0737,1.9807,2.0407,171500.0],["2018-06-27",2.0497,2.1037,2.0497,2.0617,191700.0],["2018-06-28",2.0647,2.1007,2.0467,2.0677,146700.0],["2018-06-29",2.0857,2.0977,2.0587,2.0707,271100.0],["2018-07-02",2.0827,2.1337,2.0797,2.1247,320600.0],["2018-07-03",2.1157,2.1337,2.1007,2.1067,92400.0],["2018-07-05",2.1097,2.1157,2.0857,2.0947,108000.0],["2018-07-06",2.0827,2.1007,2.0707,2.0947,147000.0],["2018-07-09",2.0947,2.1127,2.0917,2.0917,107900.0],["2018-07-10",2.0947,2.1247,2.0917,2.1187,159300.0],["2018-07-11",2.1127,2.1247,2.1037,2.1067,114900.0],["2018-07-12",2.1067,2.1187,2.1007,2.1037,96600.0],["2018-07-13",2.1097,2.1187,2.0977,2.1097,119300.0],["2018-07-16",2.1097,2.1427,2.1067,2.1367,176600.0],["2018-07-17",2.1427,2.1757,2.1277,2.1637,338500.0],["2018-07-18",2.1607,2.2027,2.1517,2.1967,421800.0],["2018-07-19",2.1997,2.1997,2.1847,2.1877,145600.0],["2018-07-20",2.1967,2.2208,2.1907,2.2027,210500.0],["2018-07-23",2.2057,2.2208,2.1607,2.1697,263900.0],["2018-07-24",2.1817,2.2117,2.1757,2.2057,216600.0],["2018-07-25",2.2087,2.2448,2.1907,2.2328,269700.0],["2018-07-26",2.2388,2.2418,2.2087,2.2358,114200.0],["2018-07-27",2.2328,2.2328,2.1907,2.1937,127800.0],["2018-07-30",2.2057,2.2208,2.1757,2.2117,267300.0],["2018-07-31",2.2117,2.2208,2.1067,2.1307,584900.0],["2018-08-01",2.1217,2.1217,2.0707,2.0887,292500.0],["2018-08-02",2.0857,2.0917,2.0617,2.0857,190500.0],["2018-08-03",2.0857,2.1127,2.0797,2.0977,181700.0],["2018-08-06",2.1277,2.1607,2.1067,2.1517,162500.0],["2018-08-07",2.1517,2.1787,2.1397,2.1757,171400.0],["2018-08-08",2.1757,2.1757,2.1457,2.1577,75400.0],["2018-08-09",2.1547,2.1697,2.1457,2.1667,71100.0],["2018-08-10",2.1637,2.1697,2.1427,2.1577,83200.0],["2018-08-13",2.1547,2.1607,2.1307,2.1337,116000.0],["2018-08-14",2.1337,2.1577,2.1337,2.1487,81400.0],["2018-08-15",2.1517,2.1667,2.1457,2.1547,97100.0],["2018-08-16",2.1637,2.1727,2.1457,2.1517,83100.0],["2018-08-17",2.1427,2.1637,2.1397,2.1577,59800.0],["2018-08-20",2.1667,2.1817,2.1637,2.1757,120900.0],["2018-08-21",2.1757,2.1877,2.1727,2.1787,88200.0],["2018-08-22",2.1787,2.1907,2.1727,2.1877,135000.0],["2018-08-23",2.1907,2.1967,2.1787,2.1877,89800.0],["2018-08-24",2.1967,2.2027,2.1697,2.1877,120200.0],["2018-08-27",2.1907,2.2057,2.1787,2.1937,142400.0],["2018-08-28",2.2027,2.2027,2.1757,2.1937,159900.0],["2018-08-29",2.1907,2.1997,2.1757,2.1907,83300.0],["2018-08-30",2.1937,2.2057,2.1847,2.1907,86700.0],["2018-08-31",2.1907,2.2057,2.1577,2.2057,192600.0],["2018-09-04",2.1997,2.2087,2.1847,2.1937,127700.0],["2018-09-05",2.1847,2.2057,2.1757,2.1967,106300.0],["2018-09-06",2.1997,2.2177,2.1877,2.2177,174000.0],["2018-09-07",2.2147,2.2208,2.1907,2.1967,110000.0],["2018-09-10",2.1997,2.2328,2.1967,2.2177,229500.0],["2018-09-11",2.2178,2.2418,2.2117,2.2358,237500.0],["2018-09-12",2.2418,2.2568,2.2117,2.2478,439200.0],["2018-09-13",2.2663,2.2971,2.22,2.2416,282100.0],["2018-09-14",2.2354,2.2508,2.2108,2.2138,148900.0],["2018-09-17",2.22,2.2385,2.2169,2.2262,161900.0],["2018-09-18",2.2262,2.2293,2.2046,2.2231,186000.0],["2018-09-19",2.2262,2.2262,2.1923,2.2077,122600.0],["2018-09-20",2.2262,2.2262,2.1953,2.2108,115700.0],["2018-09-21",2.2108,2.2231,2.1892,2.1892,238200.0],["2018-09-24",2.2015,2.2015,2.183,2.1892,197500.0],["2018-09-25",2.1861,2.2046,2.1799,2.1799,105000.0],["2018-09-26",2.1892,2.2077,2.1799,2.183,188400.0],["2018-09-27",2.183,2.2077,2.1799,2.183,123600.0],["2018-09-28",2.1984,2.22,2.1953,2.1953,299600.0],["2018-10-01",2.2077,2.2231,2.1892,2.2169,242600.0],["2018-10-02",2.2077,2.22,2.1892,2.1923,174600.0],["2018-10-03",2.1923,2.2138,2.1738,2.183,137400.0],["2018-10-04",2.1738,2.1861,2.1583,2.1614,169300.0],["2018-10-05",2.1614,2.1799,2.1491,2.1553,191000.0],["2018-10-08",2.1553,2.1583,2.1429,2.1491,95800.0],["2018-10-09",2.1984,2.1984,2.1152,2.1676,251400.0],["2018-10-10",2.1614,2.1707,2.1429,2.1429,198000.0],["2018-10-11",2.146,2.146,2.0813,2.0874,216300.0],["2018-10-12",2.0998,2.1183,2.0443,2.0566,302100.0],["2018-10-15",2.0566,2.0751,2.0196,2.072,219000.0],["2018-10-16",2.0689,2.0751,2.0381,2.0473,215200.0],["2018-10-17",2.0412,2.0473,2.0134,2.0196,196600.0],["2018-10-18",2.0134,2.0258,2.0042,2.0196,232800.0],["2018-10-19",2.0165,2.0258,2.0042,2.0042,87900.0],["2018-10-22",2.0011,2.0042,1.9548,1.9764,258700.0],["2018-10-23",1.9548,1.9672,1.9333,1.9333,171500.0],["2018-10-24",1.9333,1.9672,1.8654,1.8747,257500.0],["2018-10-25",1.8747,1.9178,1.8747,1.8963,199700.0],["2018-10-26",1.8839,1.9024,1.8716,1.8932,187600.0],["2018-10-29",1.9055,1.9209,1.8932,1.9055,218400.0],["2018-10-30",1.9148,1.9703,1.9055,1.9579,237400.0],["2018-10-31",1.9733,1.9733,1.9209,1.9363,326200.0],["2018-11-01",1.9579,2.0042,1.9548,1.9888,504000.0],["2018-11-02",1.9888,2.0073,1.9641,1.9795,242800.0],["2018-11-05",1.998,2.0412,1.998,2.0165,244500.0],["2018-11-06",2.0134,2.1183,2.0134,2.109,174100.0],["2018-11-07",2.1398,2.1522,2.1275,2.1368,163900.0],["2018-11-08",2.1275,2.1583,2.0936,2.1028,160600.0],["2018-11-09",2.0967,2.1059,2.0813,2.0936,116300.0],["2018-11-12",2.1028,2.1028,2.0751,2.0813,104300.0],["2018-11-13",2.0751,2.1059,2.0751,2.0998,151700.0],["2018-11-14",2.1059,2.1121,2.0813,2.0874,121700.0],["2018-11-15",2.0813,2.0936,2.0689,2.0782,85700.0],["2018-11-16",2.072,2.0813,2.0443,2.0658,204500.0],["2018-11-19",2.0566,2.0689,2.0473,2.0566,117000.0],["2018-11-20",2.0504,2.0658,2.0165,2.0165,186700.0],["2018-11-21",2.035,2.0473,2.0227,2.035,105700.0],["2018-11-23",2.0258,2.0381,2.0073,2.0288,86900.0],["2018-11-26",2.0381,2.0504,2.0288,2.0288,138300.0],["2018-11-27",2.035,2.0473,2.0319,2.035,95200.0],["2018-11-28",2.0412,2.1583,2.0227,2.1028,220000.0],["2018-11-29",2.1028,2.1152,2.0751,2.0874,131500.0],["2018-11-30",2.0936,2.1059,2.0597,2.0843,163800.0],["2018-12-03",2.0905,2.1121,2.0504,2.0566,277000.0],["2018-12-04",2.072,2.072,2.0134,2.0165,214600.0],["2018-12-06",2.0073,2.0134,1.9703,2.0011,190400.0],["2018-12-07",2.0103,2.0258,2.0103,2.0258,117800.0],["2018-12-10",2.035,2.0535,1.9795,2.0073,233100.0],["2018-12-11",2.0258,2.0628,2.0042,2.0473,172800.0],["2018-12-12",2.0597,2.0967,2.0535,2.0843,142100.0],["2018-12-13",2.0843,2.0998,2.0443,2.0473,280700.0],["2018-12-14",2.0442,2.0601,1.9933,1.9997,206000.0],["2018-12-17",1.9901,2.1268,1.9901,2.0632,788400.0],["2018-12-18",2.0664,2.0664,1.9869,2.0028,254500.0],["2018-12-19",2.0092,2.0601,2.0028,2.0092,190300.0],["2018-12-20",1.9997,2.0219,1.9234,1.9838,404500.0],["2018-12-21",1.9679,2.0092,1.9075,1.9551,1721200.0],["2018-12-24",1.9297,1.9551,1.8725,1.8725,170000.0],["2018-12-26",1.8947,1.9361,1.8916,1.9329,217900.0],["2018-12-27",1.9297,2.0442,1.9297,1.9965,274600.0],["2018-12-28",2.0092,2.0982,2.006,2.0982,394100.0],["2018-12-31",2.1205,2.1427,2.0537,2.0569,359700.0],["2019-01-02",2.0346,2.1491,2.0219,2.0283,349000.0],["2019-01-03",2.041,2.0696,2.0092,2.0346,147500.0],["2019-01-04",2.0442,2.0855,2.0314,2.0378,201700.0],["2019-01-07",2.0378,2.1046,2.0314,2.0632,247900.0],["2019-01-08",2.0696,2.0791,2.0187,2.0251,179300.0],["2019-01-09",2.0283,2.0346,1.9742,1.9838,283500.0],["2019-01-10",1.9869,2.0124,1.971,1.971,177100.0],["2019-01-11",1.971,1.9838,1.9583,1.9742,95800.0],["2019-01-14",1.971,1.9933,1.9583,1.9647,92100.0],["2019-01-15",1.9774,1.9838,1.971,1.9742,43300.0],["2019-01-16",1.9806,1.9965,1.9806,1.9965,91800.0],["2019-01-17",1.9997,2.0124,1.9933,2.0092,110100.0],["2019-01-18",2.0028,2.0187,1.9901,2.0092,96400.0],["2019-01-22",2.0028,2.0251,1.9869,2.0124,138400.0],["2019-01-23",2.0156,2.0314,2.0028,2.0156,91000.0],["2019-01-24",2.0219,2.0346,2.0187,2.0314,70700.0],["2019-01-25",2.0346,2.0728,2.0346,2.0696,97200.0],["2019-01-28",2.0601,2.0855,2.0537,2.0823,113700.0],["2019-01-29",2.0855,2.1077,2.0855,2.1014,104600.0],["2019-01-30",2.1077,2.1364,2.0791,2.1268,124500.0],["2019-01-31",2.1364,2.1618,2.13,2.1618,289600.0],["2019-02-01",2.1618,2.165,2.1459,2.1618,83500.0],["2019-02-04",2.1586,2.1713,2.1491,2.1681,89600.0],["2019-02-05",2.165,2.1904,2.165,2.1777,99300.0],["2019-02-06",2.219,2.219,2.1713,2.1809,115500.0],["2019-02-07",2.184,2.1904,2.1332,2.1586,91100.0],["2019-02-08",2.1491,2.1809,2.1332,2.1745,57900.0],["2019-02-11",2.1681,2.1681,2.13,2.1364,65700.0],["2019-02-12",2.1364,2.1777,2.13,2.1364,109000.0],["2019-02-13",2.1459,2.1586,2.1332,2.1491,64000.0],["2019-02-14",2.1459,2.1554,2.1268,2.1395,107400.0],["2019-02-15",2.1427,2.1554,2.1141,2.13,118800.0],["2019-02-19",2.1268,2.1459,2.1109,2.1427,94600.0],["2019-02-20",2.1395,2.1618,2.1332,2.1491,88600.0],["2019-02-21",2.1523,2.2063,2.1459,2.2031,137600.0],["2019-02-22",2.1999,2.3684,2.1904,2.3684,839900.0],["2019-02-25",2.3684,2.3684,2.2381,2.3462,424800.0],["2019-02-26",2.3398,2.3398,2.2508,2.3049,263300.0],["2019-02-27",2.3017,2.3144,2.2254,2.2349,249100.0],["2019-02-28",2.2127,2.2127,2.1109,2.1936,615300.0],["2019-03-01",2.1332,2.2127,2.1332,2.1459,466200.0],["2019-03-04",2.1459,2.2031,2.1364,2.1364,258500.0],["2019-03-05",2.1332,2.184,2.1332,2.1618,143600.0],["2019-03-06",2.165,2.1745,2.1395,2.1459,137300.0],["2019-03-07",2.1491,2.1586,2.1236,2.1236,169700.0],["2019-03-08",2.1268,2.1459,2.1141,2.1141,147100.0],["2019-03-11",2.1236,2.1459,2.1173,2.1364,318000.0],["2019-03-12",2.1364,2.1491,2.13,2.1332,332200.0],["2019-03-13",2.1364,2.1554,2.1205,2.1236,307900.0],["2019-03-14",2.1105,2.1597,2.0647,2.1007,284400.0],["2019-03-15",2.0941,2.1302,2.081,2.1236,300200.0],["2019-03-18",2.1138,2.1269,2.081,2.0876,241800.0],["2019-03-19",2.0876,2.104,2.0712,2.081,172700.0],["2019-03-20",2.0745,2.1105,2.0647,2.0679,176000.0],["2019-03-21",2.0712,2.1138,2.0712,2.0843,151000.0],["2019-03-22",2.0843,2.0909,2.0515,2.0548,148300.0],["2019-03-25",2.0581,2.0843,2.0483,2.0679,89100.0],["2019-03-26",2.0876,2.0974,2.0647,2.0941,120900.0],["2019-03-27",2.0909,2.14,2.0876,2.1302,226700.0],["2019-03-28",2.1269,2.1662,2.0941,2.1204,184700.0],["2019-03-29",2.1335,2.1662,2.0974,2.1302,303200.0],["2019-04-01",2.1531,2.163,2.1204,2.163,254600.0],["2019-04-02",2.1564,2.1695,2.1302,2.14,159100.0],["2019-04-03",2.1466,2.1564,2.1368,2.1499,108000.0],["2019-04-04",2.1531,2.1564,2.1368,2.14,95600.0],["2019-04-05",2.1433,2.1531,2.1138,2.1171,198400.0],["2019-04-08",2.1138,2.1335,2.104,2.1269,145000.0],["2019-04-09",2.1269,2.1368,2.1007,2.1105,123200.0],["2019-04-10",2.1171,2.1171,2.0974,2.104,81300.0],["2019-04-11",2.0974,2.1073,2.0876,2.0876,109400.0],["2019-04-12",2.0876,2.0974,2.0712,2.0876,150100.0],["2019-04-15",2.0909,2.1073,2.0647,2.081,215600.0],["2019-04-16",2.0843,2.0909,2.0581,2.0909,257800.0],["2019-04-17",2.0974,2.1007,2.0745,2.0974,144000.0],["2019-04-18",2.0909,2.1007,2.0548,2.081,315700.0],["2019-04-22",2.09,2.0966,2.0535,2.08,244500.0],["2019-04-23",2.0701,2.08,2.0535,2.0668,247300.0],["2019-04-24",2.0535,2.08,2.0535,2.0569,172000.0],["2019-04-25",2.0668,2.0834,2.0569,2.0668,253000.0],["2019-04-26",2.0668,2.1165,2.0668,2.1132,220900.0],["2019-04-29",2.1165,2.1364,2.1065,2.1364,94500.0],["2019-04-30",2.1198,2.143,2.1099,2.1364,223000.0],["2019-05-01",2.1264,2.1529,2.1198,2.1198,219600.0],["2019-05-02",2.1099,2.133,2.0999,2.1099,124800.0],["2019-05-03",2.1165,2.1264,2.1099,2.1165,78600.0],["2019-05-06",2.1065,2.1529,2.0999,2.1463,154100.0],["2019-05-07",2.1364,2.1529,2.1231,2.1463,92600.0],["2019-05-08",2.1397,2.143,2.1231,2.1231,105700.0],["2019-05-09",2.1231,2.1297,2.1032,2.1231,130800.0],["2019-05-10",2.1231,2.1397,2.1165,2.1231,95100.0],["2019-05-13",2.1065,2.1231,2.08,2.08,147100.0],["2019-05-14",2.0867,2.1132,2.0867,2.0999,60400.0],["2019-05-15",2.1099,2.1198,2.0999,2.1065,71700.0],["2019-05-16",2.0701,2.1132,2.0602,2.0933,161900.0],["2019-05-17",2.0933,2.1165,2.0867,2.1065,59700.0],["2019-05-20",2.1065,2.1297,2.09,2.09,121300.0],["2019-05-21",2.1165,2.1397,2.0999,2.1264,177800.0],["2019-05-22",2.1297,2.1496,2.1231,2.1397,106300.0],["2019-05-23",2.1454,2.1454,2.1119,2.1219,132800.0],["2019-05-24",2.1353,2.1387,2.1219,2.1286,92500.0],["2019-05-28",2.1286,2.132,2.1152,2.132,128300.0],["2019-05-29",2.132,2.132,2.1052,2.1152,158700.0],["2019-05-30",2.1152,2.1253,2.1018,2.1085,84700.0],["2019-05-31",2.1018,2.1119,2.0717,2.0985,324600.0],["2019-06-03",2.1085,2.1119,2.0818,2.1119,124300.0],["2019-06-04",2.1152,2.1286,2.0951,2.1253,138000.0],["2019-06-05",2.1286,2.1353,2.1085,2.1085,108700.0],["2019-06-06",2.1119,2.132,2.1052,2.132,85500.0],["2019-06-07",2.132,2.1353,2.1186,2.1253,71300.0],["2019-06-10",2.1219,2.1487,2.1186,2.142,96000.0],["2019-06-11",2.142,2.142,2.1186,2.132,64300.0],["2019-06-12",2.1353,2.142,2.1219,2.142,64300.0],["2019-06-13",2.1353,2.1587,2.132,2.1554,101300.0],["2019-06-14",2.1554,2.1587,2.142,2.152,117000.0],["2019-06-17",2.1587,2.1889,2.1587,2.1889,102600.0],["2019-06-18",2.1755,2.2022,2.1755,2.1889,178900.0],["2019-06-19",2.1889,2.1922,2.1755,2.1889,120100.0],["2019-06-20",2.1405,2.1845,2.1304,2.1337,186200.0],["2019-06-21",2.1337,2.1507,2.127,2.1473,144200.0],["2019-06-24",2.1473,2.1473,2.1033,2.1405,231600.0],["2019-06-25",2.1304,2.1304,2.1135,2.1202,58000.0],["2019-06-26",2.1168,2.1608,2.1168,2.154,77300.0],["2019-06-27",2.1608,2.1642,2.1371,2.1608,86400.0],["2019-06-28",2.1642,2.1878,2.1642,2.1642,164200.0],["2019-07-01",2.1777,2.1912,2.1642,2.1709,106000.0],["2019-07-02",2.1709,2.1811,2.1676,2.1676,79600.0],["2019-07-03",2.1743,2.1878,2.1743,2.1845,40300.0],["2019-07-05",2.1811,2.198,2.1777,2.198,132600.0],["2019-07-08",2.2014,2.2048,2.1912,2.2048,122400.0],["2019-07-09",2.2014,2.2115,2.1946,2.2048,94800.0],["2019-07-10",2.2081,2.2149,2.2048,2.2115,149100.0],["2019-07-11",2.2149,2.2622,2.2115,2.2622,149700.0],["2019-07-12",2.2589,2.2589,2.2453,2.2453,118400.0],["2019-07-15",2.2453,2.2521,2.242,2.2487,67500.0],["2019-07-16",2.2521,2.2555,2.2453,2.2453,56800.0],["2019-07-17",2.242,2.2589,2.2386,2.2453,77000.0],["2019-07-18",2.2487,2.2555,2.242,2.2487,76200.0],["2019-07-19",2.2487,2.2656,2.2487,2.2555,170200.0],["2019-07-22",2.2589,2.2656,2.242,2.2589,169500.0],["2019-07-23",2.2544,2.2715,2.251,2.2647,76100.0],["2019-07-24",2.2544,2.2817,2.2544,2.2749,135000.0],["2019-07-25",2.2715,2.2749,2.2544,2.2613,77600.0],["2019-07-26",2.2715,2.2886,2.2544,2.2886,159500.0],["2019-07-29",2.2886,2.2988,2.2715,2.292,134300.0],["2019-07-30",2.2954,2.2988,2.2715,2.2852,136000.0],["2019-07-31",2.3091,2.3091,2.2749,2.2886,228300.0],["2019-08-01",2.2886,2.2988,2.2442,2.2476,270700.0],["2019-08-02",2.2271,2.2442,2.2134,2.2203,211400.0],["2019-08-05",2.2168,2.2168,2.1485,2.1588,297800.0],["2019-08-06",2.1588,2.1861,2.1417,2.1519,290400.0],["2019-08-07",2.1485,2.1622,2.1417,2.1485,138100.0],["2019-08-08",2.1451,2.1964,2.1451,2.1827,164600.0],["2019-08-09",2.1827,2.1964,2.1724,2.1793,177200.0],["2019-08-12",2.1861,2.1929,2.1588,2.1724,167600.0],["2019-08-13",2.1622,2.1895,2.1588,2.1793,144500.0],["2019-08-14",2.1724,2.1759,2.1519,2.1588,200600.0],["2019-08-15",2.1554,2.1827,2.1212,2.1349,238300.0],["2019-08-16",2.1417,2.1759,2.1417,2.1554,144300.0],["2019-08-19",2.1724,2.1793,2.1588,2.1724,146900.0],["2019-08-20",2.169,2.1861,2.169,2.1793,152700.0],["2019-08-21",2.1861,2.1929,2.1724,2.1827,148000.0],["2019-08-22",2.1989,2.2058,2.1644,2.1782,227300.0],["2019-08-23",2.1782,2.1886,2.1368,2.1437,204500.0],["2019-08-26",2.1368,2.1747,2.1368,2.1368,127400.0],["2019-08-27",2.1437,2.1678,2.1195,2.1195,155800.0],["2019-08-28",2.123,2.1402,2.1195,2.1195,104000.0],["2019-08-29",2.123,2.1402,2.0954,2.1092,190400.0],["2019-08-30",2.1092,2.1368,2.1057,2.1264,219900.0],["2019-09-03",2.123,2.1299,2.0954,2.1023,217400.0],["2019-09-04",2.1161,2.123,2.085,2.085,147500.0],["2019-09-05",2.0954,2.1195,2.0884,2.1161,173600.0],["2019-09-06",2.1161,2.1195,2.085,2.1057,135400.0],["2019-09-09",2.1126,2.123,2.0919,2.123,130600.0],["2019-09-10",2.1161,2.1264,2.1092,2.1161,93400.0],["2019-09-11",2.123,2.1437,2.123,2.1299,133500.0],["2019-09-12",2.1333,2.1609,2.1333,2.1437,268700.0],["2019-09-13",2.1506,2.1782,2.1506,2.1747,118600.0],["2019-09-16",2.1678,2.1817,2.154,2.1678,91600.0],["2019-09-17",2.1713,2.1713,2.1471,2.1678,88700.0],["2019-09-18",2.1678,2.1817,2.1575,2.1713,175300.0],["2019-09-19",2.1713,2.1713,2.1575,2.1644,125700.0],["2019-09-20",2.1738,2.2401,2.1668,2.2401,441900.0],["2019-09-23",2.2227,2.2227,2.1668,2.1878,246200.0],["2019-09-24",2.1947,2.1982,2.1773,2.1808,137900.0],["2019-09-25",2.1843,2.1843,2.1633,2.1808,113000.0],["2019-09-26",2.1773,2.1947,2.1668,2.1878,111400.0],["2019-09-27",2.1947,2.1947,2.1703,2.1878,91100.0],["2019-09-30",2.1947,2.1982,2.1738,2.1738,119800.0],["2019-10-01",2.1773,2.1913,2.1564,2.1703,128100.0],["2019-10-02",2.1668,2.1668,2.097,2.097,319300.0],["2019-10-03",2.097,2.1145,2.0691,2.0691,281900.0],["2019-10-04",2.0691,2.1005,2.0691,2.1005,141600.0],["2019-10-07",2.1005,2.1005,2.0587,2.0831,311800.0],["2019-10-08",2.0656,2.0796,2.0342,2.0412,247400.0],["2019-10-09",2.0377,2.0447,2.0063,2.0133,249100.0],["2019-10-10",2.0133,2.0482,2.0098,2.0238,149100.0],["2019-10-11",2.0308,2.0622,2.0308,2.0517,145300.0],["2019-10-14",2.0552,2.0552,2.0377,2.0412,110400.0],["2019-10-15",2.0482,2.0691,2.0482,2.0622,95100.0],["2019-10-16",2.0622,2.111,2.0587,2.0866,188100.0],["2019-10-17",2.0936,2.1005,2.0761,2.0866,151700.0],["2019-10-18",2.1138,2.1138,2.0749,2.0926,202500.0],["2019-10-21",2.1102,2.1102,2.082,2.082,102300.0],["2019-10-22",2.0891,2.0961,2.0785,2.0961,109100.0],["2019-10-23",2.0961,2.1032,2.0926,2.0961,65300.0],["2019-10-24",2.0961,2.1032,2.0714,2.0714,128700.0],["2019-10-25",2.0644,2.0961,2.0608,2.0749,175300.0],["2019-10-28",2.0749,2.0891,2.0644,2.0749,158700.0],["2019-10-29",2.0644,2.0926,2.0644,2.0855,116300.0],["2019-10-30",2.0079,2.0573,1.7715,1.8209,1185400.0],["2019-10-31",1.8067,1.835,1.7891,1.8032,360700.0],["2019-11-01",1.8032,1.8491,1.8032,1.8456,296700.0],["2019-11-04",1.8914,1.9091,1.8703,1.8844,346800.0],["2019-11-05",1.895,1.9126,1.8773,1.8773,169700.0],["2019-11-06",1.8773,1.9197,1.8738,1.9056,195100.0],["2019-11-07",1.9267,1.9479,1.9161,1.9232,223500.0],["2019-11-08",1.9408,1.962,1.9303,1.9444,246100.0],["2019-11-11",1.9479,1.9514,1.9091,1.9161,327200.0],["2019-11-12",1.9232,1.9373,1.9091,1.9303,262900.0],["2019-11-13",1.9267,1.9408,1.9056,1.9056,182500.0],["2019-11-14",1.9188,1.9188,1.8973,1.9081,138100.0],["2019-11-15",1.9152,1.9188,1.8652,1.8688,296100.0],["2019-11-18",1.8723,1.8759,1.8402,1.8652,228900.0],["2019-11-19",1.8688,1.8723,1.8473,1.8545,236700.0],["2019-11-20",1.8437,1.8723,1.8437,1.858,91800.0],["2019-11-21",1.8652,1.8759,1.833,1.833,238700.0],["2019-11-22",1.8366,1.8509,1.833,1.8402,125600.0],["2019-11-25",1.8473,1.8723,1.8402,1.8616,206000.0],["2019-11-26",1.8545,1.8688,1.8545,1.8616,199700.0],["2019-11-27",1.8723,1.8759,1.8437,1.8473,303300.0],["2019-11-29",1.8509,1.8759,1.8509,1.8759,158300.0],["2019-12-02",1.8902,1.8938,1.8545,1.8688,890900.0],["2019-12-03",1.858,1.8938,1.858,1.8866,291000.0],["2019-12-04",1.8938,1.9188,1.8866,1.9045,240600.0],["2019-12-05",1.9188,1.9223,1.9045,1.9045,149200.0],["2019-12-06",1.8938,1.9259,1.8902,1.9188,274700.0],["2019-12-09",1.9259,1.9545,1.9188,1.9545,216100.0],["2019-12-10",1.9545,1.9759,1.9474,1.9724,349500.0],["2019-12-11",1.9724,1.9974,1.9652,1.9902,294600.0],["2019-12-12",1.9902,2.0045,1.9795,2.001,357300.0],["2019-12-13",2.001,2.0152,1.9938,1.9974,342400.0],["2019-12-16",2.0081,2.0081,1.9045,1.9402,535100.0],["2019-12-17",1.9464,1.9572,1.9283,1.95,402000.0],["2019-12-18",1.9464,1.9536,1.9066,1.9247,526400.0],["2019-12-19",1.9319,1.9319,1.8632,1.8812,1073000.0],["2019-12-20",1.8921,1.9427,1.8885,1.903,1052200.0],["2019-12-23",1.9066,1.9319,1.9066,1.9283,313300.0],["2019-12-24",1.9319,1.9427,1.9283,1.9427,182500.0],["2019-12-26",1.9391,1.9608,1.9319,1.9427,209500.0],["2019-12-27",1.9427,1.9645,1.9427,1.9536,207100.0],["2019-12-30",1.9717,1.9825,1.9572,1.9717,535500.0],["2019-12-31",1.9753,1.9825,1.9681,1.9681,513100.0],["2020-01-02",1.9862,1.9934,1.9717,1.9862,467600.0],["2020-01-03",1.9862,1.997,1.9789,1.9789,382000.0],["2020-01-06",1.9825,2.0079,1.9789,1.997,304400.0],["2020-01-07",1.997,2.044,1.997,2.0404,366700.0],["2020-01-08",2.044,2.044,2.026,2.0368,333600.0],["2020-01-09",2.0404,2.0838,2.0296,2.0802,357500.0],["2020-01-10",2.0802,2.1345,2.0694,2.1128,466100.0],["2020-01-13",2.12,2.1417,2.12,2.1273,404200.0],["2020-01-14",2.1381,2.1707,2.1273,2.1707,399700.0],["2020-01-15",2.1707,2.196,2.1634,2.1815,470100.0],["2020-01-16",2.206,2.2097,2.1768,2.1804,297000.0],["2020-01-17",2.1768,2.1877,2.1621,2.1731,243700.0],["2020-01-21",2.1621,2.1841,2.1621,2.1694,408400.0],["2020-01-22",2.1841,2.1987,2.1658,2.1951,245400.0],["2020-01-23",2.1951,2.1951,2.1694,2.1768,207200.0],["2020-01-24",2.1768,2.1951,2.1768,2.1841,170200.0],["2020-01-27",2.1768,2.1951,2.1694,2.1804,242500.0],["2020-01-28",2.1877,2.1877,2.1658,2.1658,183000.0],["2020-01-29",2.1658,2.1951,2.1658,2.1694,262000.0],["2020-01-30",2.1694,2.1877,2.1694,2.1768,174500.0],["2020-01-31",2.1768,2.1914,2.1731,2.1768,270900.0],["2020-02-03",2.1877,2.2097,2.1877,2.206,281500.0],["2020-02-04",2.2207,2.2243,2.2097,2.2133,267500.0],["2020-02-05",2.217,2.2463,2.217,2.239,260200.0],["2020-02-06",2.2609,2.2865,2.2463,2.2792,291300.0],["2020-02-07",2.2829,2.2902,2.2572,2.2682,307400.0],["2020-02-10",2.2682,2.2682,2.2463,2.2646,226800.0],["2020-02-11",2.2682,2.2682,2.2499,2.2536,190300.0],["2020-02-12",2.2646,2.2865,2.2572,2.2829,230000.0],["2020-02-13",2.2854,2.3002,2.2781,2.2965,248400.0],["2020-02-14",2.3039,2.3039,2.2744,2.2781,215700.0],["2020-02-18",2.278,2.2854,2.2374,2.2522,264800.0],["2020-02-19",2.2522,2.267,2.2522,2.2596,110600.0],["2020-02-20",2.2633,2.278,2.2596,2.2707,167600.0],["2020-02-21",2.2596,2.2744,2.2374,2.2707,250600.0],["2020-02-24",2.2559,2.2596,2.2337,2.2485,272400.0],["2020-02-25",2.2559,2.2559,1.9933,2.0007,964300.0],["2020-02-26",2.034,2.1079,2.0155,2.071,578000.0],["2020-02-27",2.0155,2.0562,1.8897,2.0081,765000.0],["2020-02-28",1.9637,1.9785,1.886,1.9304,1763900.0],["2020-03-02",1.9304,1.9526,1.9082,1.9415,713100.0],["2020-03-03",1.9452,1.9674,1.886,1.886,613500.0],["2020-03-04",1.9045,1.923,1.886,1.8971,291500.0],["2020-03-05",1.886,1.9045,1.8232,1.8232,511500.0],["2020-03-06",1.8047,1.8047,1.7455,1.7714,422500.0],["2020-03-09",1.6642,1.6642,1.4756,1.5199,923600.0],["2020-03-10",1.6235,1.6457,1.4312,1.5828,653500.0],["2020-03-11",1.5606,1.5865,1.4756,1.5125,467600.0],["2020-03-12",1.3942,1.3979,0.9245,1.0503,1578800.0],["2020-03-13",1.176,1.2648,0.9615,1.1242,797400.0],["2020-03-16",1.0437,1.1155,1.0021,1.0248,844200.0],["2020-03-17",1.0248,1.0777,0.9454,0.9454,638100.0],["2020-03-18",0.9529,0.9983,0.7941,0.8092,1443000.0],["2020-03-19",0.7979,0.8244,0.7714,0.7979,638600.0],["2020-03-20",0.8244,0.9454,0.8206,0.8773,710900.0],["2020-03-23",0.8811,0.8886,0.7752,0.779,597900.0],["2020-03-24",0.813,0.8773,0.813,0.8357,372500.0],["2020-03-25",0.8811,1.0361,0.8546,0.8584,874100.0],["2020-03-26",0.8886,1.2214,0.8886,1.0248,983700.0],["2020-03-27",1.021,1.1836,0.9983,1.0286,988000.0],["2020-03-30",1.0475,1.1118,0.9227,0.9378,612300.0],["2020-03-31",0.9605,1.0059,0.9492,0.9643,339900.0],["2020-04-01",0.9492,0.9529,0.866,0.8811,556900.0],["2020-04-02",0.8622,0.9492,0.8584,0.9,365900.0],["2020-04-03",0.9076,0.9076,0.7941,0.8017,556000.0],["2020-04-06",0.8395,0.9,0.8395,0.8546,311300.0],["2020-04-07",0.9038,0.9945,0.8735,0.8886,572400.0],["2020-04-08",0.9151,1.021,0.9151,0.9643,661300.0],["2020-04-09",1.055,1.1382,1.0399,1.0588,1012900.0],["2020-04-13",1.1118,1.2441,1.055,1.2328,854600.0],["2020-04-14",1.2934,1.3358,1.1158,1.1814,740300.0],["2020-04-15",1.1467,1.166,1.1158,1.1312,414500.0],["2020-04-16",1.1274,1.1467,1.0579,1.0694,304300.0],["2020-04-17",1.1274,1.1505,1.1081,1.1274,237900.0],["2020-04-20",1.1196,1.1428,1.1042,1.1235,227700.0],["2020-04-21",1.0926,1.1274,1.0849,1.0965,235600.0],["2020-04-22",1.1274,1.1389,1.1081,1.1081,151900.0],["2020-04-23",1.1196,1.1698,1.1158,1.1582,231300.0],["2020-04-24",1.1582,1.2355,1.1582,1.22,320900.0],["2020-04-27",1.2393,1.2818,1.2162,1.2162,334800.0],["2020-04-28",1.1969,1.2432,0.9652,0.9961,2054200.0],["2020-04-29",1.0424,1.0656,1.0154,1.0463,949500.0],["2020-04-30",1.0617,1.0617,1.0077,1.0308,610800.0],["2020-05-01",1.0115,1.0386,0.9652,0.9729,523700.0],["2020-05-04",0.9652,1.0231,0.9343,0.9729,454800.0],["2020-05-05",1.0115,1.0231,0.9305,0.942,831000.0],["2020-05-06",0.9691,0.9961,0.942,0.9652,431000.0],["2020-05-07",0.9884,0.9961,0.9189,0.9382,479300.0],["2020-05-08",0.9613,0.9845,0.9459,0.9806,393700.0],["2020-05-11",0.9806,1.0231,0.9652,1.0038,502300.0],["2020-05-12",1.0077,1.0308,0.9961,1.0077,514600.0],["2020-05-13",1.0104,1.0104,0.9431,0.951,320800.0],["2020-05-14",0.9431,0.9708,0.9233,0.947,251200.0],["2020-05-15",0.951,0.9629,0.8876,0.8916,399200.0],["2020-05-18",0.9153,0.951,0.8955,0.9391,342300.0],["2020-05-19",0.9431,0.9708,0.9153,0.951,255400.0],["2020-05-20",0.9708,0.9906,0.955,0.9669,226500.0],["2020-05-21",0.9827,1.0223,0.9748,1.0184,272800.0],["2020-05-22",1.0263,1.0421,0.9986,1.0303,179600.0],["2020-05-26",1.0738,1.1214,1.058,1.1135,517900.0],["2020-05-27",1.1174,1.1967,1.1174,1.1848,623300.0],["2020-05-28",1.1848,1.2839,1.1491,1.1808,828700.0],["2020-05-29",1.2205,1.2442,1.1531,1.1808,441800.0],["2020-06-01",1.1927,1.2958,1.1927,1.2799,506900.0],["2020-06-02",1.2918,1.3631,1.2918,1.3156,642300.0],["2020-06-03",1.3552,1.4146,1.3512,1.3988,466400.0],["2020-06-04",1.3948,1.4027,1.3116,1.3195,560800.0],["2020-06-05",1.3869,1.4226,1.3433,1.3631,463900.0],["2020-06-08",1.3988,1.4701,1.3869,1.4701,583800.0],["2020-06-09",1.4741,1.482,1.3671,1.4107,448000.0],["2020-06-10",1.4027,1.4146,1.2958,1.3592,552100.0],["2020-06-11",1.3195,1.3275,1.2363,1.272,838300.0],["2020-06-12",1.3274,1.3638,1.2465,1.3477,453900.0],["2020-06-15",1.3315,1.3962,1.3031,1.3355,390000.0],["2020-06-16",1.3719,1.4084,1.3396,1.3436,222100.0],["2020-06-17",1.3436,1.3557,1.2586,1.2708,392900.0],["2020-06-18",1.2708,1.2829,1.2182,1.2424,388300.0],["2020-06-19",1.2586,1.2708,1.0886,1.0927,957800.0],["2020-06-22",1.1129,1.1534,1.0846,1.1494,617800.0],["2020-06-23",1.1736,1.1777,1.1413,1.1615,221700.0],["2020-06-24",1.1413,1.1453,1.0806,1.1008,256900.0],["2020-06-25",1.0967,1.1291,1.0927,1.121,87700.0],["2020-06-26",1.121,1.1372,1.1048,1.121,265500.0],["2020-06-29",1.1332,1.1413,1.0927,1.1089,227900.0],["2020-06-30",1.1332,1.1453,1.1048,1.1332,384200.0],["2020-07-01",1.1413,1.1939,1.1413,1.1777,358200.0],["2020-07-02",1.1858,1.2141,1.1777,1.1777,171000.0],["2020-07-06",1.206,1.2101,1.1736,1.1898,347700.0],["2020-07-07",1.1939,1.1979,1.1615,1.1696,170800.0],["2020-07-08",1.1858,1.1979,1.1777,1.1817,194300.0],["2020-07-09",1.1777,1.1898,1.1129,1.1413,237600.0],["2020-07-10",1.1453,1.1736,1.1413,1.1736,208600.0],["2020-07-13",1.1696,1.1736,1.117,1.1372,417800.0],["2020-07-14",1.1413,1.1534,1.1089,1.1494,135000.0],["2020-07-15",1.1655,1.1898,1.1453,1.1736,301600.0],["2020-07-16",1.1798,1.1798,1.1347,1.1511,266700.0],["2020-07-17",1.1552,1.1634,1.1388,1.1511,119800.0],["2020-07-20",1.1511,1.1593,1.1265,1.1388,190900.0],["2020-07-21",1.1511,1.1593,1.1224,1.1306,344400.0],["2020-07-22",1.1388,1.147,1.1101,1.1429,262300.0],["2020-07-23",1.1388,1.1429,1.1183,1.1265,151500.0],["2020-07-24",1.1347,1.1429,1.106,1.1306,194900.0],["2020-07-27",1.1224,1.1224,1.0938,1.1101,212800.0],["2020-07-28",1.1142,1.1183,1.0978,1.106,183100.0],["2020-07-29",1.1019,1.1511,1.1019,1.1511,245600.0],["2020-07-30",1.147,1.147,1.106,1.1388,153200.0],["2020-07-31",1.147,1.147,1.1183,1.1347,254100.0],["2020-08-03",1.1388,1.1552,1.1347,1.147,309700.0],["2020-08-04",1.1552,1.1675,1.1511,1.1675,170200.0],["2020-08-05",1.1675,1.1675,1.1347,1.1511,258100.0],["2020-08-06",1.1306,1.1388,1.1142,1.1265,434800.0],["2020-08-07",1.1347,1.1429,1.1265,1.1306,289300.0],["2020-08-10",1.1306,1.1634,1.1306,1.1593,268800.0],["2020-08-11",1.1675,1.1962,1.1675,1.1839,269400.0],["2020-08-12",1.1839,1.188,1.1511,1.1675,245800.0],["2020-08-13",1.1757,1.188,1.1347,1.147,348900.0],["2020-08-14",1.1408,1.1574,1.1408,1.1408,169600.0],["2020-08-17",1.1408,1.1408,1.12,1.1283,319800.0],["2020-08-18",1.1242,1.1283,1.1035,1.1159,266200.0],["2020-08-19",1.1117,1.1242,1.1035,1.1035,188500.0],["2020-08-20",1.1035,1.1117,1.0827,1.0993,225100.0],["2020-08-21",1.0869,1.0952,1.0744,1.0869,300800.0],["2020-08-24",1.0786,1.1076,1.0786,1.0869,289000.0],["2020-08-25",1.1035,1.1035,1.0786,1.0869,138500.0],["2020-08-26",1.0952,1.0952,1.0744,1.0786,204600.0],["2020-08-27",1.091,1.1076,1.0827,1.0993,212400.0],["2020-08-28",1.0993,1.0993,1.0786,1.0869,180600.0],["2020-08-31",1.091,1.12,1.0786,1.1076,245600.0],["2020-09-01",1.0993,1.1076,1.0786,1.0869,269900.0],["2020-09-02",1.0869,1.091,1.0661,1.0703,308300.0],["2020-09-03",1.0703,1.0869,1.0454,1.0454,247400.0],["2020-09-04",1.0578,1.0703,1.0371,1.0454,192100.0],["2020-09-08",1.062,1.0703,1.0329,1.0454,195000.0],["2020-09-09",1.0537,1.0578,1.0371,1.0371,216300.0],["2020-09-10",1.0454,1.0744,1.0412,1.0495,226200.0],["2020-09-11",1.062,1.0744,1.0495,1.0744,140000.0],["2020-09-14",1.0661,1.0869,1.0578,1.0786,305800.0],["2020-09-15",1.0891,1.0891,1.0554,1.0765,245300.0],["2020-09-16",1.068,1.068,1.0512,1.0512,172200.0],["2020-09-17",1.0512,1.0596,1.0512,1.0512,186300.0],["2020-09-18",1.0554,1.0765,1.0512,1.0723,374500.0],["2020-09-21",1.0638,1.068,1.047,1.047,169200.0],["2020-09-22",1.047,1.068,1.047,1.0554,108600.0],["2020-09-23",1.0554,1.0638,1.0092,1.0092,201700.0],["2020-09-24",1.005,1.0218,0.9629,0.9671,434600.0],["2020-09-25",0.9755,1.0008,0.9713,0.9713,157200.0],["2020-09-28",1.0092,1.0807,1.0092,1.0807,332200.0],["2020-09-29",1.0765,1.0765,1.0386,1.0554,146000.0],["2020-09-30",1.0638,1.0849,1.0344,1.0386,217700.0],["2020-10-01",1.047,1.0723,1.047,1.068,154500.0],["2020-10-02",1.047,1.0849,1.0428,1.0765,124800.0],["2020-10-05",1.0765,1.0891,1.0638,1.0891,138400.0],["2020-10-06",1.0723,1.0891,1.0596,1.0723,195600.0],["2020-10-07",1.0765,1.0807,1.068,1.0765,141700.0],["2020-10-08",1.0765,1.0891,1.0638,1.0638,156700.0],["2020-10-09",1.0807,1.0891,1.0723,1.0807,159200.0],["2020-10-12",1.0807,1.0933,1.0765,1.0849,185600.0],["2020-10-13",1.0933,1.0933,1.0765,1.0849,128400.0],["2020-10-14",1.0891,1.1143,1.0849,1.1059,286000.0],["2020-10-15",1.1038,1.1038,1.0739,1.0995,270800.0],["2020-10-16",1.0952,1.1038,1.0782,1.0952,190200.0],["2020-10-19",1.0952,1.1038,1.0611,1.0995,278000.0],["2020-10-20",1.0952,1.1038,1.0739,1.0867,94700.0],["2020-10-21",1.091,1.091,1.0484,1.0739,340500.0],["2020-10-22",1.0697,1.0825,1.0654,1.0697,134700.0],["2020-10-23",1.0825,1.0825,1.0654,1.0739,59400.0],["2020-10-26",1.0611,1.0697,1.0441,1.0569,159900.0],["2020-10-27",1.0654,1.0654,1.0484,1.0611,170900.0],["2020-10-28",1.0356,1.0654,1.0271,1.0356,272300.0],["2020-10-29",1.0356,1.0398,1.0057,1.0313,151600.0],["2020-10-30",1.0398,1.0782,1.0356,1.0654,251900.0],["2020-11-02",1.0825,1.0995,1.0697,1.0867,178000.0],["2020-11-03",1.091,1.108,1.0782,1.0782,139200.0],["2020-11-04",1.0782,1.0952,1.0697,1.091,75100.0],["2020-11-05",1.0952,1.108,1.0867,1.0995,203200.0],["2020-11-06",1.0995,1.108,1.0739,1.0782,237100.0],["2020-11-09",1.108,1.1421,1.1038,1.1379,466300.0],["2020-11-10",1.1379,1.1847,1.1293,1.1719,337900.0],["2020-11-11",1.1847,1.2359,1.1634,1.2146,430300.0],["2020-11-12",1.2167,1.2297,1.1865,1.2081,289900.0],["2020-11-13",1.2081,1.2469,1.1995,1.234,277500.0],["2020-11-16",1.221,1.2556,1.221,1.2297,238300.0],["2020-11-17",1.2124,1.234,1.2124,1.221,154600.0],["2020-11-18",1.2167,1.2642,1.2167,1.2254,234800.0],["2020-11-19",1.2383,1.2685,1.2383,1.2556,162200.0],["2020-11-20",1.2512,1.2685,1.2297,1.2297,205600.0],["2020-11-23",1.2469,1.2858,1.2469,1.2685,304700.0],["2020-11-24",1.2901,1.3289,1.2728,1.3246,303800.0],["2020-11-25",1.3246,1.3677,1.3073,1.3418,267000.0],["2020-11-27",1.3548,1.4195,1.3462,1.4066,255700.0],["2020-11-30",1.4109,1.4152,1.3418,1.3418,333000.0],["2020-12-01",1.3591,1.3979,1.3462,1.3505,248600.0],["2020-12-02",1.3418,1.372,1.3375,1.3634,403200.0],["2020-12-03",1.3764,1.3979,1.3418,1.3893,323100.0],["2020-12-04",1.4022,1.4972,1.3893,1.4756,673100.0],["2020-12-07",1.4756,1.4756,1.385,1.4627,439300.0],["2020-12-08",1.4627,1.4756,1.4454,1.4627,287800.0],["2020-12-09",1.467,1.4885,1.4281,1.4411,416100.0],["2020-12-10",1.4325,1.467,1.372,1.385,367600.0],["2020-12-11",1.3936,1.4066,1.3807,1.3893,285800.0],["2020-12-14",1.3936,1.3979,1.3246,1.3418,827000.0],["2020-12-15",1.3528,1.3877,1.3397,1.3397,317500.0],["2020-12-16",1.3484,1.3571,1.2655,1.2829,868700.0],["2020-12-17",1.296,1.3091,1.2437,1.2655,719400.0],["2020-12-18",1.2655,1.3309,1.2568,1.3222,2156900.0],["2020-12-21",1.3048,1.3266,1.2829,1.2917,426100.0],["2020-12-22",1.2873,1.3178,1.2873,1.3048,339900.0],["2020-12-23",1.3004,1.3877,1.3004,1.3746,423900.0],["2020-12-24",1.3702,1.3702,1.3309,1.3353,220100.0],["2020-12-28",1.3353,1.3702,1.3048,1.3091,449300.0],["2020-12-29",1.3353,1.3484,1.3091,1.3091,401500.0],["2020-12-30",1.3091,1.3309,1.3004,1.3091,429200.0],["2020-12-31",1.3266,1.3484,1.3004,1.3309,400700.0],["2021-01-04",1.344,1.3964,1.3309,1.3877,515200.0],["2021-01-05",1.3964,1.4488,1.392,1.4444,399200.0],["2021-01-06",1.4444,1.4662,1.4313,1.4531,480700.0],["2021-01-07",1.4618,1.4749,1.44,1.44,309600.0],["2021-01-08",1.4531,1.488,1.44,1.4837,278800.0],["2021-01-11",1.4793,1.5098,1.4706,1.4924,389100.0],["2021-01-12",1.5055,1.5404,1.4968,1.5404,320300.0],["2021-01-13",1.5448,1.6146,1.5404,1.5971,470200.0],["2021-01-14",1.6037,1.6258,1.5641,1.5685,282900.0],["2021-01-15",1.5729,1.5729,1.5024,1.5244,293000.0],["2021-01-19",1.5244,1.5376,1.4451,1.5068,972800.0],["2021-01-20",1.5156,1.5817,1.5112,1.5773,348900.0],["2021-01-21",1.5773,1.5773,1.5288,1.5641,262000.0],["2021-01-22",1.5465,1.5773,1.542,1.5597,436900.0],["2021-01-25",1.5641,1.6081,1.5553,1.6081,291800.0],["2021-01-26",1.6081,1.6258,1.5773,1.6037,328200.0],["2021-01-27",1.5773,1.6478,1.5641,1.5729,553600.0],["2021-01-28",1.5729,1.5817,1.5244,1.5332,402300.0],["2021-01-29",1.5509,1.5861,1.5288,1.5553,417200.0],["2021-02-01",1.5817,1.6214,1.5685,1.6169,383200.0],["2021-02-02",1.6214,1.6654,1.6125,1.6346,367400.0],["2021-02-03",1.6478,1.6698,1.6302,1.6698,219100.0],["2021-02-04",1.683,1.7579,1.683,1.7183,452800.0],["2021-02-05",1.7359,1.7579,1.7095,1.7183,457100.0],["2021-02-08",1.7271,1.7579,1.7095,1.7271,522800.0],["2021-02-09",1.7359,1.7403,1.7007,1.7403,296900.0],["2021-02-10",1.7403,1.7667,1.7183,1.7535,440600.0],["2021-02-11",1.7691,1.7735,1.698,1.7291,266900.0],["2021-02-12",1.738,1.7646,1.7202,1.7424,227600.0],["2021-02-16",1.7513,1.778,1.7291,1.738,397000.0],["2021-02-17",1.7291,1.7558,1.698,1.7113,193200.0],["2021-02-18",1.7335,1.7335,1.6802,1.698,242100.0],["2021-02-19",1.698,1.7469,1.698,1.7291,195300.0],["2021-02-22",1.7157,1.7646,1.7157,1.7558,159200.0],["2021-02-23",1.7558,1.778,1.6757,1.7646,315200.0],["2021-02-24",1.7602,1.8313,1.6846,1.6935,813100.0],["2021-02-25",1.7202,1.7513,1.6891,1.7157,248100.0],["2021-02-26",1.738,1.738,1.6757,1.698,310100.0],["2021-03-01",1.7202,1.8091,1.7024,1.7869,449100.0],["2021-03-02",1.7469,1.8135,1.7469,1.7691,295600.0],["2021-03-03",1.7824,1.8002,1.7558,1.7691,294400.0],["2021-03-04",1.7602,1.7913,1.6891,1.7335,449000.0],["2021-03-05",1.7558,1.7558,1.6357,1.7202,613900.0],["2021-03-08",1.7424,1.7602,1.6935,1.7513,300700.0],["2021-03-09",1.7513,1.8224,1.7246,1.8135,283800.0],["2021-03-10",1.8224,1.9069,1.7869,1.8224,452500.0],["2021-03-11",1.8224,1.8891,1.8224,1.8535,280400.0],["2021-03-12",1.8669,1.9158,1.8624,1.9069,412900.0],["2021-03-15",1.9647,1.9647,1.8224,1.9202,441700.0],["2021-03-16",1.9449,1.9449,1.8821,1.8956,168700.0],["2021-03-17",1.8821,1.8956,1.8597,1.8821,180900.0],["2021-03-18",1.8866,1.8911,1.8463,1.8552,132200.0],["2021-03-19",1.8552,1.8776,1.8284,1.8418,158400.0],["2021-03-22",1.8597,1.8911,1.8418,1.8597,297300.0],["2021-03-23",1.9045,1.9986,1.8821,1.9269,805300.0],["2021-03-24",1.9449,2.0838,1.9269,2.039,766500.0],["2021-03-25",2.0434,2.142,2.0434,2.1331,488000.0],["2021-03-26",2.1286,2.1376,1.9986,2.0435,509400.0],["2021-03-29",2.0569,2.1107,2.021,2.0883,228800.0],["2021-03-30",2.1062,2.1062,2.0524,2.0838,205700.0],["2021-03-31",2.0972,2.1107,2.0659,2.0793,163500.0],["2021-04-01",2.0927,2.1017,2.0435,2.0569,184100.0],["2021-04-05",2.0703,2.1286,2.0569,2.1152,254500.0],["2021-04-06",2.1286,2.2585,2.1241,2.2406,618800.0],["2021-04-07",2.2182,2.2765,2.2182,2.2361,357100.0],["2021-04-08",2.2406,2.263,2.2182,2.2317,143800.0],["2021-04-09",2.2317,2.2317,2.2182,2.2227,132900.0],["2021-04-12",2.2227,2.2451,2.1958,2.2272,290200.0],["2021-04-13",2.2406,2.2765,2.2093,2.2675,290000.0],["2021-04-14",2.272,2.2854,2.2451,2.2675,345900.0],["2021-04-15",2.2653,2.2788,2.2111,2.2111,303200.0],["2021-04-16",2.2111,2.2337,2.1931,2.2337,203600.0],["2021-04-19",2.2427,2.2517,2.1524,2.166,308600.0],["2021-04-20",2.175,2.2156,2.166,2.2021,239700.0],["2021-04-21",2.2021,2.2472,2.1885,2.2382,231400.0],["2021-04-22",2.2517,2.2517,2.2021,2.2337,207000.0],["2021-04-23",2.2382,2.2517,2.2156,2.2517,173400.0],["2021-04-26",2.2472,2.2607,2.2156,2.2201,226600.0],["2021-04-27",2.2156,2.2472,2.2111,2.2292,163500.0],["2021-04-28",2.2427,2.2562,2.2201,2.2472,174600.0],["2021-04-29",2.2337,2.2562,2.2337,2.2562,104600.0],["2021-04-30",2.2562,2.2923,2.2337,2.2337,275200.0],["2021-05-03",2.2337,2.2698,2.2201,2.2382,203300.0],["2021-05-04",2.2427,2.2472,2.2111,2.2382,215800.0],["2021-05-05",2.2246,2.2788,2.2111,2.2698,246100.0],["2021-05-06",2.2653,2.2653,2.2156,2.2337,143500.0],["2021-05-07",2.2427,2.2698,2.2156,2.2562,250300.0],["2021-05-10",2.2788,2.3555,2.2562,2.2968,543600.0],["2021-05-11",2.2788,2.2788,2.0712,2.2337,814800.0],["2021-05-12",2.2292,2.2337,2.1389,2.1524,440200.0],["2021-05-13",2.1774,2.2184,2.1638,2.1956,233100.0],["2021-05-14",2.1956,2.2275,2.1911,2.2047,142000.0],["2021-05-17",2.2047,2.2275,2.1956,2.2184,216100.0],["2021-05-18",2.2229,2.232,2.2047,2.2184,184700.0],["2021-05-19",2.2093,2.2184,2.1729,2.2138,121200.0],["2021-05-20",2.2138,2.2411,2.1865,2.2365,149400.0],["2021-05-21",2.2502,2.2502,2.2138,2.2138,92000.0],["2021-05-24",2.2138,2.2411,2.2047,2.2365,141300.0],["2021-05-25",2.2275,2.2456,2.182,2.182,184600.0],["2021-05-26",2.2002,2.2411,2.2002,2.2229,184400.0],["2021-05-27",2.2138,2.232,2.2002,2.2229,101700.0],["2021-05-28",2.2275,2.2456,2.2184,2.2411,194100.0],["2021-06-01",2.2547,2.2729,2.2411,2.2547,320800.0],["2021-06-02",2.2638,2.2956,2.2456,2.2593,235400.0],["2021-06-03",2.2593,2.2775,2.2502,2.2547,153200.0],["2021-06-04",2.2547,2.2729,2.2411,2.2456,164400.0],["2021-06-07",2.2547,2.2956,2.2547,2.2911,198200.0],["2021-06-08",2.2865,2.332,2.2729,2.3275,252900.0],["2021-06-09",2.332,2.332,2.2911,2.3093,190600.0],["2021-06-10",2.3093,2.3275,2.2956,2.3047,122300.0],["2021-06-11",2.3138,2.3184,2.2956,2.3047,150800.0],["2021-06-14",2.3138,2.3411,2.3047,2.3229,228600.0],["2021-06-15",2.3206,2.3344,2.2977,2.316,106800.0],["2021-06-16",2.3206,2.3344,2.2886,2.3206,156900.0],["2021-06-17",2.3206,2.3252,2.2794,2.3023,189800.0],["2021-06-18",2.2886,2.3023,2.2337,2.2337,257400.0],["2021-06-21",2.2428,2.2886,2.2337,2.284,249800.0],["2021-06-22",2.2657,2.2886,2.2337,2.2703,146700.0],["2021-06-23",2.2703,2.3206,2.2703,2.2932,105800.0],["2021-06-24",2.2932,2.3115,2.2794,2.3023,127700.0],["2021-06-25",2.3023,2.3115,2.2657,2.2657,169800.0],["2021-06-28",2.2794,2.2794,2.2428,2.2657,154300.0],["2021-06-29",2.2657,2.2749,2.2428,2.252,144700.0],["2021-06-30",2.2611,2.2703,2.2428,2.2474,181600.0],["2021-07-01",2.2611,2.2703,2.2474,2.2611,113100.0],["2021-07-02",2.2794,2.2794,2.2565,2.2565,155700.0],["2021-07-06",2.2703,2.2794,2.2428,2.2428,164800.0],["2021-07-07",2.2474,2.2565,2.2199,2.2474,223200.0],["2021-07-08",2.2199,2.2657,2.2199,2.2657,145400.0],["2021-07-09",2.2657,2.2886,2.252,2.2749,174600.0],["2021-07-12",2.2703,2.284,2.2611,2.2703,130200.0],["2021-07-13",2.2703,2.2886,2.2565,2.2611,127600.0],["2021-07-14",2.2657,2.284,2.2428,2.2474,111900.0],["2021-07-15",2.2313,2.2589,2.2174,2.2405,189400.0],["2021-07-16",2.2451,2.2589,2.2266,2.2313,84600.0],["2021-07-19",2.2174,2.222,2.1344,2.1805,346200.0],["2021-07-20",2.1898,2.2359,2.1713,2.2128,152500.0],["2021-07-21",2.2128,2.2543,2.2036,2.2451,84700.0],["2021-07-22",2.2451,2.2497,2.222,2.222,82900.0],["2021-07-23",2.2313,2.2359,2.1852,2.2036,146200.0],["2021-07-26",2.2082,2.2266,2.1944,2.2174,107200.0],["2021-07-27",2.1944,2.2128,2.1575,2.1667,165500.0],["2021-07-28",2.1667,2.2128,2.1667,2.2082,174300.0],["2021-07-29",2.2082,2.2128,2.1713,2.1898,189500.0],["2021-07-30",2.2036,2.2082,2.1391,2.1575,217200.0],["2021-08-02",2.1898,2.1898,2.1621,2.1667,140900.0],["2021-08-03",2.1667,2.1713,2.1344,2.1529,144800.0],["2021-08-04",2.1575,2.1805,2.1437,2.1713,95300.0],["2021-08-05",2.1667,2.1898,2.1667,2.1759,97200.0],["2021-08-06",2.1805,2.199,2.1529,2.1759,152400.0],["2021-08-09",2.1805,2.1852,2.1575,2.1621,161100.0],["2021-08-10",2.1667,2.1667,2.1575,2.1667,175200.0],["2021-08-11",2.1667,2.1805,2.1575,2.1805,103500.0],["2021-08-12",2.1898,2.1898,2.1713,2.1805,141400.0],["2021-08-13",2.1898,2.199,2.1713,2.1852,254000.0],["2021-08-16",2.2061,2.2153,2.1735,2.1921,145700.0],["2021-08-17",2.1875,2.1875,2.1317,2.1457,180000.0],["2021-08-18",2.155,2.155,2.1271,2.1271,109800.0],["2021-08-19",2.1225,2.1271,1.9227,1.9645,804000.0],["2021-08-20",1.9553,2.0574,1.9553,2.0481,180500.0],["2021-08-23",2.0714,2.0853,1.9785,1.9924,286600.0],["2021-08-24",2.011,2.0203,1.9738,2.0156,94700.0],["2021-08-25",2.0017,2.0296,1.9971,2.0249,165900.0],["2021-08-26",2.0296,2.0389,1.9971,1.9971,83800.0],["2021-08-27",2.0156,2.0667,2.0063,2.0481,146700.0],["2021-08-30",2.0435,2.0714,2.0156,2.0156,129900.0],["2021-08-31",2.0249,2.0481,2.0203,2.0481,175400.0],["2021-09-01",2.0574,2.0667,2.0296,2.0574,134100.0],["2021-09-02",2.0528,2.0574,2.0342,2.0481,141000.0],["2021-09-03",2.0342,2.0574,2.0296,2.0574,109800.0],["2021-09-07",2.0621,2.0621,2.0296,2.0389,152500.0],["2021-09-08",2.0435,2.0528,2.0342,2.0342,88700.0],["2021-09-09",2.0481,2.0528,2.0389,2.0528,71300.0],["2021-09-10",2.0435,2.0574,2.0435,2.0435,117500.0],["2021-09-13",2.0574,2.0574,2.0389,2.0435,121900.0],["2021-09-14",2.0528,2.0574,2.0296,2.0389,171500.0],["2021-09-15",2.0412,2.0506,2.0037,2.0131,154200.0],["2021-09-16",2.0178,2.0272,1.971,1.985,197900.0],["2021-09-17",1.9991,2.0084,1.9476,1.9663,277200.0],["2021-09-20",1.9101,1.9242,1.8071,1.9007,572500.0],["2021-09-21",1.8867,1.9382,1.882,1.9288,225600.0],["2021-09-22",1.9288,1.9522,1.9007,1.9101,157100.0],["2021-09-23",1.9195,1.9335,1.882,1.8914,375300.0],["2021-09-24",1.8914,1.9054,1.882,1.8961,150400.0],["2021-09-27",1.9195,1.9242,1.8867,1.9101,300300.0],["2021-09-28",1.8914,1.9101,1.868,1.8867,210400.0],["2021-09-29",1.8773,1.8961,1.8727,1.882,140200.0],["2021-09-30",1.9007,1.9101,1.8773,1.8961,192400.0],["2021-10-01",1.8961,1.9148,1.882,1.9054,224800.0],["2021-10-04",1.9101,1.9242,1.882,1.8914,356200.0],["2021-10-05",1.9054,1.9242,1.8867,1.8867,213400.0],["2021-10-06",1.8914,1.9195,1.8914,1.9195,178500.0],["2021-10-07",1.9288,1.9663,1.9148,1.9288,245200.0],["2021-10-08",1.9522,1.9663,1.9335,1.9569,160100.0],["2021-10-11",1.9569,1.9663,1.9288,1.9569,189200.0],["2021-10-12",1.9569,1.971,1.9429,1.9616,175900.0],["2021-10-13",1.9663,1.9897,1.9616,1.985,312500.0],["2021-10-14",1.9874,2.0015,1.9685,1.9732,180300.0],["2021-10-15",1.9685,1.9827,1.9543,1.9543,154200.0],["2021-10-18",1.9543,1.9732,1.9166,1.9355,245600.0],["2021-10-19",1.9355,1.9591,1.9355,1.9496,132200.0],["2021-10-20",1.9543,1.9685,1.9402,1.9402,131700.0],["2021-10-21",1.9543,1.9827,1.9449,1.9685,194500.0],["2021-10-22",1.9591,1.9779,1.9449,1.9449,166500.0],["2021-10-25",1.9543,1.9591,1.9355,1.9402,199000.0],["2021-10-26",1.9449,2.0063,1.9449,1.9591,337100.0],["2021-10-27",1.9685,2.011,1.9638,1.9685,161800.0],["2021-10-28",1.9827,1.9827,1.9591,1.9685,282000.0],["2021-10-29",1.9732,2.011,1.9638,2.0063,186900.0],["2021-11-01",2.0063,2.0204,1.9827,2.0015,257700.0],["2021-11-02",2.011,2.0157,1.9827,1.9968,184300.0],["2021-11-03",2.011,2.0299,1.9874,2.0015,221300.0],["2021-11-04",1.9968,2.0204,1.9827,2.0157,214200.0],["2021-11-05",2.0157,2.044,1.9921,2.044,192700.0],["2021-11-08",2.0346,2.0393,2.0063,2.0393,221300.0],["2021-11-09",2.044,2.044,2.0157,2.0393,264900.0],["2021-11-10",2.0487,2.0818,2.0346,2.0676,380100.0],["2021-11-11",2.0771,2.096,2.0676,2.0723,155100.0],["2021-11-12",2.0723,2.1101,2.0723,2.0771,314500.0],["2021-11-15",2.0842,2.0937,2.0652,2.089,264500.0],["2021-11-16",2.0795,2.0937,2.0509,2.0842,191200.0],["2021-11-17",2.0842,2.0937,2.0557,2.0747,160800.0],["2021-11-18",2.0747,2.0795,2.0319,2.0319,113400.0],["2021-11-19",2.0366,2.0366,2.0033,2.0128,154100.0],["2021-11-22",2.0081,2.0414,2.0081,2.0176,182800.0],["2021-11-23",2.0081,2.0366,1.9367,1.9605,219200.0],["2021-11-24",1.9843,1.9938,1.97,1.9843,73800.0],["2021-11-26",1.9605,1.989,1.9367,1.9557,229400.0],["2021-11-29",1.989,1.989,1.951,1.951,202000.0],["2021-11-30",1.9557,1.989,1.951,1.9652,223300.0],["2021-12-01",1.9652,2.0128,1.951,1.9605,224700.0],["2021-12-02",1.9557,1.9843,1.9557,1.9843,161500.0],["2021-12-03",1.9748,1.9843,1.951,1.9652,225600.0],["2021-12-06",1.9748,1.9748,1.9319,1.9557,231800.0],["2021-12-07",1.97,1.9938,1.9462,1.9652,186200.0],["2021-12-08",1.9748,1.989,1.951,1.9748,118800.0],["2021-12-09",1.9843,1.9843,1.9605,1.9843,130800.0],["2021-12-10",1.9843,1.9843,1.9605,1.9748,70500.0],["2021-12-13",1.9843,1.9843,1.951,1.9557,172900.0],["2021-12-14",1.9605,1.97,1.9462,1.9557,204100.0],["2021-12-15",1.9652,1.9652,1.9272,1.951,287100.0],["2021-12-16",1.9534,1.963,1.9102,1.9102,258100.0],["2021-12-17",1.9102,1.9198,1.8478,1.8622,513600.0],["2021-12-20",1.8478,1.8718,1.819,1.8238,383600.0],["2021-12-21",1.843,1.8862,1.8286,1.8478,284300.0],["2021-12-22",1.8574,1.9342,1.8526,1.9246,227600.0],["2021-12-23",1.9198,1.9726,1.9198,1.9582,234700.0],["2021-12-27",1.9678,1.987,1.9438,1.987,311300.0],["2021-12-28",1.9774,1.987,1.9678,1.9774,198400.0],["2021-12-29",1.9726,2.0014,1.9726,1.9822,281700.0],["2021-12-30",1.9822,2.0014,1.9678,1.9774,211200.0],["2021-12-31",1.987,2.0014,1.9486,1.9582,268900.0],["2022-01-03",1.9774,2.0302,1.9678,2.0302,248700.0],["2022-01-04",2.0254,2.0494,2.0062,2.0206,240600.0],["2022-01-05",2.0206,2.035,1.9966,2.0062,138000.0],["2022-01-06",2.0062,2.0254,2.0062,2.0206,82000.0],["2022-01-07",2.0254,2.0542,2.0158,2.0542,163600.0],["2022-01-10",2.0542,2.0734,2.0446,2.0686,368900.0],["2022-01-11",2.0734,2.107,2.0542,2.0878,219000.0],["2022-01-12",2.0878,2.1214,2.0686,2.1022,320000.0],["2022-01-13",2.1142,2.1142,2.0659,2.0755,136800.0],["2022-01-14",2.061,2.0755,2.0175,2.0175,260600.0],["2022-01-18",2.0175,2.061,2.0126,2.0514,171200.0],["2022-01-19",2.0465,2.0514,2.0126,2.0223,131200.0],["2022-01-20",2.0562,2.0562,1.9981,2.0078,116400.0],["2022-01-21",1.9885,2.0078,1.9352,1.9401,296100.0],["2022-01-24",1.9159,1.9304,1.7804,1.9159,716300.0],["2022-01-25",1.9256,1.9981,1.8917,1.9691,203900.0],["2022-01-26",1.9691,2.003,1.9401,1.9594,167300.0],["2022-01-27",1.9836,2.003,1.9643,1.9836,148300.0],["2022-01-28",1.9885,1.9885,1.9352,1.9788,151800.0],["2022-01-31",1.9643,2.0175,1.9498,1.9981,197300.0],["2022-02-01",2.0223,2.0707,2.0078,2.0514,184600.0],["2022-02-02",2.0465,2.061,2.032,2.0562,101900.0],["2022-02-03",2.0514,2.0514,2.0078,2.0126,198000.0],["2022-02-04",2.0272,2.0659,2.0126,2.061,171700.0],["2022-02-07",2.0562,2.061,2.0223,2.032,147900.0],["2022-02-08",2.0417,2.0562,2.032,2.0417,150900.0],["2022-02-09",2.0417,2.0562,2.0368,2.0465,132300.0],["2022-02-10",2.0417,2.0659,2.0368,2.0368,128500.0],["2022-02-11",2.0295,2.049,2.0051,2.0198,175600.0],["2022-02-14",2.01,2.0246,1.9661,1.9759,223400.0],["2022-02-15",1.9807,2.0149,1.971,1.9954,170200.0],["2022-02-16",1.9905,2.0002,1.9612,1.9856,198200.0],["2022-02-17",1.971,1.9856,1.9661,1.9807,126500.0],["2022-02-18",1.9807,2.0002,1.971,1.9759,109300.0],["2022-02-22",1.971,1.971,1.9124,1.9271,195500.0],["2022-02-23",1.9515,1.9515,1.9124,1.9271,217100.0],["2022-02-24",1.8588,1.9661,1.8246,1.9466,460400.0],["2022-02-25",1.9515,1.9905,1.9417,1.9759,131800.0],["2022-02-28",1.9807,2.0344,1.9661,2.0246,165100.0],["2022-03-01",2.0198,2.0344,1.9905,2.0051,145400.0],["2022-03-02",2.0198,2.0588,2.0149,2.0246,156200.0],["2022-03-03",2.0295,2.0588,2.01,2.0149,133400.0],["2022-03-04",2.0051,2.0246,1.9515,1.9563,180100.0],["2022-03-07",1.9466,1.9661,1.9271,1.9368,243500.0],["2022-03-08",1.9271,1.9612,1.9124,1.9222,316600.0],["2022-03-09",1.9417,1.971,1.9222,1.9466,263600.0],["2022-03-10",1.9076,1.9466,1.9027,1.9124,309400.0],["2022-03-11",1.9417,1.9612,1.9027,1.9368,153900.0],["2022-03-14",1.9368,1.9759,1.9271,1.9271,202100.0],["2022-03-15",1.9319,1.9563,1.9319,1.9417,168400.0],["2022-03-16",1.954,1.9835,1.9294,1.9835,258400.0],["2022-03-17",1.9688,1.9885,1.954,1.9737,94000.0],["2022-03-18",1.9737,2.0229,1.9688,2.0032,155600.0],["2022-03-21",2.0229,2.0426,2.0082,2.018,121300.0],["2022-03-22",2.0032,2.0328,2.0032,2.0032,117200.0],["2022-03-23",2.0131,2.0229,1.9983,2.0082,95200.0],["2022-03-24",2.0082,2.0278,2.0082,2.0082,126200.0],["2022-03-25",2.0278,2.0377,2.0131,2.0131,112900.0],["2022-03-28",2.0131,2.0328,1.9835,2.0328,229000.0],["2022-03-29",2.0328,2.0623,2.0278,2.0377,138600.0],["2022-03-30",2.0278,2.0623,2.0278,2.0377,165100.0],["2022-03-31",2.0377,2.0869,2.0377,2.0623,204500.0],["2022-04-01",2.0672,2.0869,2.0623,2.082,211300.0],["2022-04-04",2.0672,2.0869,2.0574,2.0721,161400.0],["2022-04-05",2.082,2.0918,2.0524,2.0623,117700.0],["2022-04-06",2.0475,2.0574,2.0229,2.0278,148100.0],["2022-04-07",2.0328,2.0328,1.9934,2.0131,145700.0],["2022-04-08",1.9983,2.0278,1.9934,2.0032,124600.0],["2022-04-11",2.0082,2.0377,1.9983,2.0032,159800.0],["2022-04-12",2.0131,2.0229,1.9934,2.0032,156400.0],["2022-04-13",2.0007,2.0355,2.0007,2.0256,117600.0],["2022-04-14",2.0305,2.0305,2.0057,2.0107,80900.0],["2022-04-18",2.0007,2.0256,1.9908,1.9958,129700.0],["2022-04-19",2.0007,2.0107,1.9958,2.0057,104600.0],["2022-04-20",1.9908,2.0107,1.9908,2.0007,153700.0],["2022-04-21",2.0107,2.0355,1.9958,2.0057,206700.0],["2022-04-22",2.0156,2.0305,1.9958,2.0156,248000.0],["2022-04-25",2.0156,2.0256,1.9759,2.0057,199700.0],["2022-04-26",1.9958,2.0107,1.9759,1.9809,324200.0],["2022-04-27",1.9908,2.0107,1.9511,1.9561,288600.0],["2022-04-28",1.9908,2.0405,1.9263,1.9312,380800.0],["2022-04-29",1.9461,2.0007,1.9362,1.9511,333300.0],["2022-05-02",1.9511,2.0007,1.9511,1.9809,264500.0],["2022-05-03",1.9809,2.0355,1.966,2.0256,223000.0],["2022-05-04",2.0355,2.0603,2.0057,2.0603,299300.0],["2022-05-05",2.0405,2.0653,2.0256,2.0405,167000.0],["2022-05-06",2.0554,2.0554,2.0007,2.0305,308700.0],["2022-05-09",2.0206,2.0256,1.9412,1.9561,321900.0],["2022-05-10",1.9958,2.0156,1.9561,1.966,236400.0],["2022-05-11",1.9759,1.9908,1.9412,1.9461,165300.0],["2022-05-12",1.9461,1.9561,1.9114,1.9412,325100.0],["2022-05-13",1.961,1.9958,1.9412,1.9809,218800.0],["2022-05-16",1.9834,2.0435,1.9684,2.0385,191000.0],["2022-05-17",2.0285,2.0535,2.0235,2.0535,118600.0],["2022-05-18",2.0485,2.0585,2.0285,2.0435,129100.0],["2022-05-19",2.0385,2.0435,2.0084,2.0235,117700.0],["2022-05-20",2.0435,2.0435,1.9834,1.9934,194000.0],["2022-05-23",1.9934,2.0385,1.9934,2.0134,145200.0],["2022-05-24",1.9934,2.0134,1.9834,1.9934,138500.0],["2022-05-25",1.9884,2.0235,1.9884,2.0084,81400.0],["2022-05-26",2.0335,2.0435,1.9984,2.0084,267900.0],["2022-05-27",2.0235,2.0335,2.0034,2.0034,129500.0],["2022-05-31",2.0084,2.0435,2.0084,2.0285,150400.0],["2022-06-01",2.0385,2.0585,2.0235,2.0585,146600.0],["2022-06-02",2.0585,2.0635,2.0435,2.0585,96900.0],["2022-06-03",2.0435,2.0535,2.0335,2.0385,94600.0],["2022-06-06",2.0485,2.0485,2.0134,2.0285,228300.0],["2022-06-07",2.0285,2.1487,2.0185,2.1487,405700.0],["2022-06-08",2.0886,2.1086,2.0535,2.0735,216700.0],["2022-06-09",2.0635,2.0735,2.0335,2.0385,130600.0],["2022-06-10",2.0285,2.0685,2.0134,2.0685,194800.0],["2022-06-13",2.0235,2.0335,1.9533,1.9734,440700.0],["2022-06-14",1.9884,2.0034,1.9584,1.9584,310800.0],["2022-06-15",1.9609,2.0013,1.9508,1.9659,185800.0],["2022-06-16",1.9457,1.9609,1.8093,1.8396,495900.0],["2022-06-17",1.8649,1.8851,1.8446,1.8446,163100.0],["2022-06-21",1.8497,1.8952,1.8446,1.8547,176400.0],["2022-06-22",1.8497,1.8699,1.7436,1.7587,667300.0],["2022-06-23",1.7638,1.8042,1.7638,1.7941,118600.0],["2022-06-24",1.8042,1.8446,1.784,1.8244,174900.0],["2022-06-27",1.8244,1.8699,1.8194,1.8295,173300.0],["2022-06-28",1.8446,1.8598,1.8295,1.8345,120300.0],["2022-06-29",1.8396,1.8497,1.789,1.789,103900.0],["2022-06-30",1.789,1.8446,1.7688,1.8396,173000.0],["2022-07-01",1.8093,1.8497,1.7789,1.8396,182600.0],["2022-07-05",1.8446,1.8598,1.8093,1.8598,92600.0],["2022-07-06",1.8649,1.8649,1.8194,1.8194,110900.0],["2022-07-07",1.8143,1.8901,1.8143,1.88,107400.0],["2022-07-08",1.88,1.8952,1.8497,1.8699,117100.0],["2022-07-11",1.88,1.88,1.8497,1.8649,63100.0],["2022-07-12",1.8345,1.8952,1.8345,1.8598,105700.0],["2022-07-13",1.8649,1.8952,1.8194,1.8851,146100.0],["2022-07-14",1.8621,1.8825,1.806,1.8264,204200.0],["2022-07-15",1.8213,1.8366,1.806,1.8162,91100.0],["2022-07-18",1.8264,1.8876,1.8213,1.8672,176600.0],["2022-07-19",1.8672,1.8978,1.857,1.8927,103600.0],["2022-07-20",1.9029,1.9029,1.8723,1.8825,90700.0],["2022-07-21",1.8876,1.8978,1.857,1.8774,96500.0],["2022-07-22",1.8825,1.8876,1.8519,1.8672,66900.0],["2022-07-25",1.8672,1.8978,1.8366,1.8519,108500.0],["2022-07-26",1.8468,1.8672,1.8315,1.857,91400.0],["2022-07-27",1.8774,1.9335,1.857,1.9233,188000.0],["2022-07-28",1.9233,1.9386,1.8723,1.9182,178300.0],["2022-07-29",1.9335,1.9539,1.8978,1.9182,220600.0],["2022-08-01",1.9284,1.9386,1.9182,1.9386,115900.0],["2022-08-02",1.9386,1.9386,1.8723,1.9233,113400.0],["2022-08-03",1.9182,1.9386,1.9131,1.9284,130500.0],["2022-08-04",1.9284,1.9641,1.908,1.9437,128300.0],["2022-08-05",1.9437,1.9897,1.9386,1.9744,181400.0],["2022-08-08",1.9897,2.0305,1.9795,2.0101,146500.0],["2022-08-09",2.0305,2.0305,1.9948,2.0203,132000.0],["2022-08-10",2.0254,2.0305,2.005,2.0101,116000.0],["2022-08-11",2.0254,2.0458,2.0254,2.0458,138000.0],["2022-08-12",2.0509,2.0662,2.0254,2.056,171700.0],["2022-08-15",2.0611,2.0662,2.0407,2.0509,170200.0],["2022-08-16",2.0637,2.0843,2.038,2.0843,114500.0],["2022-08-17",1.9351,2.038,1.9351,1.9968,394300.0],["2022-08-18",2.0071,2.0483,1.9968,2.038,112600.0],["2022-08-19",2.038,2.038,2.002,2.0174,64800.0],["2022-08-22",2.0071,2.0123,1.8939,1.9093,300400.0],["2022-08-23",1.9093,1.9711,1.9093,1.9299,76000.0],["2022-08-24",1.9402,1.9557,1.9042,1.9454,56700.0],["2022-08-25",1.9557,1.966,1.9454,1.966,80900.0],["2022-08-26",1.9711,1.9763,1.9299,1.9402,71400.0],["2022-08-29",1.9351,2.0071,1.9299,1.966,127800.0],["2022-08-30",1.9814,1.9814,1.9299,1.9402,76600.0],["2022-08-31",1.9608,1.9814,1.9402,1.9505,139800.0],["2022-09-01",1.9557,1.9814,1.863,1.9042,259800.0],["2022-09-02",1.9093,1.9351,1.8785,1.8836,121300.0],["2022-09-06",1.9248,1.9248,1.8785,1.8888,118400.0],["2022-09-07",1.8888,1.9351,1.8785,1.9196,109800.0],["2022-09-08",1.9196,1.9402,1.8991,1.9402,67300.0],["2022-09-09",1.9299,1.9711,1.9248,1.9402,160000.0],["2022-09-12",1.9454,2.0329,1.9454,2.0123,244100.0],["2022-09-13",2.0071,2.0071,1.9299,1.9351,99400.0],["2022-09-14",1.9865,1.9917,1.9042,1.9196,256500.0],["2022-09-15",1.9378,1.9482,1.8599,1.8859,254000.0],["2022-09-16",1.8599,1.9015,1.8547,1.8599,185000.0],["2022-09-19",1.8495,1.8599,1.8079,1.8287,150700.0],["2022-09-20",1.8235,1.8235,1.7924,1.8079,85000.0],["2022-09-21",1.8079,1.8547,1.7924,1.7976,99100.0],["2022-09-22",1.7976,1.8131,1.6885,1.6988,238900.0],["2022-09-23",1.6988,1.6988,1.569,1.6209,288100.0],["2022-09-26",1.6209,1.6521,1.5897,1.5897,219500.0],["2022-09-27",1.6053,1.6261,1.5378,1.5638,215000.0],["2022-09-28",1.569,1.6417,1.569,1.6261,140300.0],["2022-09-29",1.6209,1.6209,1.5274,1.5482,120600.0],["2022-09-30",1.569,1.6001,1.543,1.5638,128800.0],["2022-10-03",1.5845,1.6157,1.5586,1.5897,175300.0],["2022-10-04",1.6053,1.6573,1.6001,1.6261,142500.0],["2022-10-05",1.6157,1.6365,1.6001,1.6209,105200.0],["2022-10-06",1.6261,1.6365,1.5794,1.6001,99600.0],["2022-10-07",1.5897,1.6261,1.5638,1.5897,156200.0],["2022-10-10",1.5897,1.6001,1.4754,1.5066,189000.0],["2022-10-11",1.517,1.543,1.4651,1.5378,128800.0],["2022-10-12",1.5274,1.5586,1.5274,1.5534,153400.0],["2022-10-13",1.5534,1.5897,1.5378,1.5794,148200.0],["2022-10-14",1.5715,1.624,1.5347,1.5452,89100.0],["2022-10-17",1.5767,1.5767,1.5399,1.5452,119200.0],["2022-10-18",1.561,1.5767,1.5347,1.5452,79300.0],["2022-10-19",1.5557,1.5715,1.5137,1.5399,119600.0],["2022-10-20",1.5452,1.561,1.5242,1.5242,73300.0],["2022-10-21",1.5294,1.5452,1.5084,1.5189,104900.0],["2022-10-24",1.5294,1.5557,1.5031,1.5452,132000.0],["2022-10-25",1.5557,1.5872,1.5347,1.5715,140600.0],["2022-10-26",1.5767,1.582,1.5504,1.561,120600.0],["2022-10-27",1.5767,1.5767,1.5347,1.5557,158900.0],["2022-10-28",1.5662,1.582,1.5294,1.561,122700.0],["2022-10-31",1.5767,1.5872,1.5347,1.561,151600.0],["2022-11-01",1.582,1.6135,1.5557,1.5925,160400.0],["2022-11-02",1.5977,1.6083,1.5662,1.5872,130500.0],["2022-11-03",1.5662,1.5977,1.5662,1.5767,61000.0],["2022-11-04",1.582,1.5977,1.561,1.582,83000.0],["2022-11-07",1.6135,1.6556,1.5977,1.6293,104000.0],["2022-11-08",1.645,1.6503,1.624,1.645,141100.0],["2022-11-09",1.6503,1.6818,1.6293,1.6345,96100.0],["2022-11-10",1.6556,1.6818,1.6345,1.6766,92700.0],["2022-11-11",1.6818,1.6976,1.6503,1.6608,137400.0],["2022-11-14",1.6818,1.6976,1.6293,1.6503,231400.0],["2022-11-15",1.6583,1.6955,1.6423,1.653,137400.0],["2022-11-16",1.6423,1.6583,1.5839,1.6051,281700.0],["2022-11-17",1.6051,1.6423,1.5892,1.6211,109700.0],["2022-11-18",1.6211,1.6264,1.5945,1.5945,102700.0],["2022-11-21",1.6211,1.6211,1.5839,1.5998,139900.0],["2022-11-22",1.5892,1.6104,1.5839,1.5839,143700.0],["2022-11-23",1.5839,1.5998,1.5732,1.5892,147200.0],["2022-11-25",1.5945,1.6104,1.5892,1.5998,112800.0],["2022-11-28",1.5945,1.6423,1.5892,1.6264,146100.0],["2022-11-29",1.637,1.653,1.6104,1.6423,125600.0],["2022-11-30",1.6583,1.6849,1.6423,1.6742,163500.0],["2022-12-01",1.6849,1.7167,1.6795,1.6849,144100.0],["2022-12-02",1.6955,1.7167,1.6849,1.7114,80400.0],["2022-12-05",1.7167,1.7167,1.6849,1.6955,84200.0],["2022-12-06",1.7061,1.7167,1.6583,1.6795,123200.0],["2022-12-07",1.6689,1.6902,1.6476,1.6476,76200.0],["2022-12-08",1.653,1.7221,1.6476,1.6636,112600.0],["2022-12-09",1.6689,1.7008,1.6689,1.6902,51500.0],["2022-12-12",1.7008,1.7167,1.6902,1.7008,70800.0],["2022-12-13",1.7167,1.7274,1.6636,1.6902,165100.0],["2022-12-14",1.6902,1.7061,1.6742,1.6902,192700.0],["2022-12-15",1.6714,1.709,1.666,1.6875,96000.0],["2022-12-16",1.6875,1.6875,1.6445,1.6499,185300.0],["2022-12-19",1.6606,1.6714,1.623,1.6337,116900.0],["2022-12-20",1.6176,1.6499,1.6069,1.6122,183800.0],["2022-12-21",1.6606,1.6606,1.6176,1.6176,126700.0],["2022-12-22",1.6122,1.623,1.5907,1.6069,178000.0],["2022-12-23",1.6176,1.6337,1.6069,1.6122,82600.0],["2022-12-27",1.6122,1.6284,1.58,1.5907,224900.0],["2022-12-28",1.5961,1.6284,1.5854,1.5854,169300.0],["2022-12-29",1.6122,1.6284,1.6015,1.6176,191400.0],["2022-12-30",1.6176,1.6821,1.6176,1.6767,218000.0],["2023-01-03",1.6714,1.7036,1.6337,1.6821,180300.0],["2023-01-04",1.6875,1.7197,1.6821,1.7197,92700.0],["2023-01-05",1.7144,1.7358,1.6982,1.7197,144200.0],["2023-01-06",1.7412,1.7735,1.7251,1.7627,126200.0],["2023-01-09",1.7681,1.8218,1.7627,1.8003,188200.0],["2023-01-10",1.7735,1.8111,1.7735,1.8057,133900.0],["2023-01-11",1.8165,1.8272,1.8003,1.8218,149900.0],["2023-01-12",1.8272,1.9777,1.8057,1.8971,468800.0],["2023-01-13",1.8944,1.9432,1.8781,1.8998,147400.0],["2023-01-17",1.9052,1.9378,1.9052,1.9378,143000.0],["2023-01-18",1.9378,1.9378,1.8781,1.8944,183400.0],["2023-01-19",1.8726,1.8944,1.8401,1.8564,116800.0],["2023-01-20",1.8726,1.8835,1.8564,1.8726,73500.0],["2023-01-23",1.8835,1.9269,1.7749,1.8455,394800.0],["2023-01-24",1.8509,1.8889,1.8238,1.8509,139400.0],["2023-01-25",1.8401,1.8618,1.8346,1.8509,52800.0],["2023-01-26",1.8781,1.8781,1.8455,1.8564,95400.0],["2023-01-27",1.8618,1.9595,1.8564,1.9324,198800.0],["2023-01-30",1.9269,1.9703,1.8998,1.9106,117400.0],["2023-01-31",1.9324,1.9812,1.9161,1.9758,192800.0],["2023-02-01",1.9541,1.9866,1.9541,1.9595,163200.0],["2023-02-02",1.9921,1.9975,1.9541,1.9649,183800.0],["2023-02-03",1.9649,1.9812,1.9324,1.9432,136200.0],["2023-02-06",1.9486,1.9595,1.9215,1.9269,109900.0],["2023-02-07",1.9269,2.0083,1.9269,1.9866,174300.0],["2023-02-08",1.9921,1.9975,1.9269,1.9432,214200.0],["2023-02-09",1.9595,1.9649,1.9106,1.9269,115500.0],["2023-02-10",1.8998,1.9541,1.8998,1.9486,201300.0],["2023-02-13",1.9569,1.9623,1.9459,1.9569,96700.0],["2023-02-14",1.9404,1.9569,1.9185,1.924,65200.0],["2023-02-15",1.9185,1.9459,1.8801,1.9295,73600.0],["2023-02-16",1.9404,1.9733,1.9185,1.9678,196000.0],["2023-02-17",1.9678,1.9733,1.9569,1.9678,62600.0],["2023-02-21",1.9733,1.9733,1.8911,1.913,130600.0],["2023-02-22",1.913,1.9569,1.913,1.9459,83500.0],["2023-02-23",1.9623,1.9623,1.924,1.924,121400.0],["2023-02-24",1.9349,2.0062,1.9295,1.9569,172400.0],["2023-02-27",1.9623,1.9843,1.913,1.9185,141300.0],["2023-02-28",1.9349,2.0007,1.913,1.9185,182000.0],["2023-03-01",1.9349,1.9678,1.913,1.9569,208600.0],["2023-03-02",1.9459,1.9843,1.924,1.9843,94700.0],["2023-03-03",1.9897,1.9897,1.9569,1.9678,108900.0],["2023-03-06",1.9623,1.9897,1.9569,1.9569,148800.0],["2023-03-07",1.9514,1.9788,1.924,1.9459,171000.0],["2023-03-08",1.9569,1.9623,1.924,1.9349,71700.0],["2023-03-09",1.9404,1.9514,1.8582,1.8582,332500.0],["2023-03-10",1.8527,1.9075,1.7595,1.776,217400.0],["2023-03-13",1.776,1.8089,1.7047,1.7266,356200.0],["2023-03-14",1.754,1.8198,1.754,1.7869,193100.0],["2023-03-15",1.765,1.7705,1.7212,1.7431,168300.0],["2023-03-16",1.7292,1.7902,1.7292,1.7736,144300.0],["2023-03-17",1.768,1.7847,1.696,1.696,242800.0],["2023-03-20",1.7015,1.7791,1.7015,1.7015,107900.0],["2023-03-21",1.7348,1.7459,1.6849,1.7071,213000.0],["2023-03-22",1.7292,1.7348,1.696,1.7015,158400.0],["2023-03-23",1.7015,1.7403,1.6904,1.6904,128100.0],["2023-03-24",1.696,1.7237,1.6627,1.7237,82100.0],["2023-03-27",1.7459,1.7459,1.6738,1.696,143700.0],["2023-03-28",1.696,1.7181,1.6738,1.6793,119100.0],["2023-03-29",1.7071,1.7736,1.696,1.768,192000.0],["2023-03-30",1.7569,1.7736,1.7181,1.7237,178400.0],["2023-03-31",1.7514,1.7847,1.7514,1.7514,149800.0],["2023-04-03",1.768,1.7736,1.7181,1.7292,157800.0],["2023-04-04",1.7403,1.7459,1.7181,1.7348,99200.0],["2023-04-05",1.7348,1.7403,1.7237,1.7292,55700.0],["2023-04-06",1.7403,1.7403,1.7126,1.7181,119200.0],["2023-04-10",1.7348,1.7459,1.7237,1.7348,130900.0],["2023-04-11",1.7292,1.7514,1.7292,1.7292,118700.0],["2023-04-12",1.7348,1.7514,1.7237,1.7403,159500.0],["2023-04-13",1.7431,1.7599,1.7319,1.7599,116000.0],["2023-04-14",1.7599,1.7599,1.7375,1.7487,125100.0],["2023-04-17",1.7431,1.7543,1.7375,1.7487,78600.0],["2023-04-18",1.7487,1.7487,1.7319,1.7375,116600.0],["2023-04-19",1.7319,1.7375,1.7151,1.7263,73900.0],["2023-04-20",1.7207,1.7207,1.6927,1.6983,162000.0],["2023-04-21",1.7095,1.7151,1.6927,1.7095,56800.0],["2023-04-24",1.7151,1.7263,1.7039,1.7207,73600.0],["2023-04-25",1.7151,1.7207,1.6871,1.6871,111100.0],["2023-04-26",1.6983,1.7095,1.6871,1.6871,113000.0],["2023-04-27",1.6983,1.7039,1.6871,1.7039,94600.0],["2023-04-28",1.7095,1.7319,1.6983,1.7263,114500.0],["2023-05-01",1.7095,1.7263,1.7039,1.7151,162600.0],["2023-05-02",1.7207,1.7263,1.6871,1.7039,253500.0],["2023-05-03",1.7095,1.7151,1.6871,1.6871,176100.0],["2023-05-04",1.6871,1.7095,1.6703,1.6759,281200.0],["2023-05-05",1.6871,1.7207,1.6815,1.7039,150100.0],["2023-05-08",1.7039,1.7375,1.7039,1.7375,211900.0],["2023-05-09",1.7375,1.7375,1.7095,1.7263,67100.0],["2023-05-10",1.7151,1.7543,1.7095,1.7487,1305100.0],["2023-05-11",1.7431,1.7487,1.7095,1.7263,393000.0],["2023-05-12",1.7431,1.7431,1.7207,1.7375,986500.0],["2023-05-15",1.7319,1.7375,1.7151,1.7207,362300.0],["2023-05-16",1.7292,1.7462,1.7179,1.7462,272600.0],["2023-05-17",1.7462,1.7462,1.7179,1.7349,244000.0],["2023-05-18",1.7405,1.7405,1.7009,1.7122,374000.0],["2023-05-19",1.7122,1.7235,1.6838,1.6952,496500.0],["2023-05-22",1.6838,1.6895,1.6158,1.6271,714400.0],["2023-05-23",1.6271,1.6668,1.6271,1.6612,221100.0],["2023-05-24",1.6612,1.6612,1.6215,1.6215,341200.0],["2023-05-25",1.6215,1.6328,1.5591,1.5761,511100.0],["2023-05-26",1.5761,1.6271,1.5761,1.6215,227300.0],["2023-05-30",1.6442,1.6442,1.6158,1.6328,168800.0],["2023-05-31",1.6328,1.6385,1.5875,1.5988,256700.0],["2023-06-01",1.6158,1.6271,1.5875,1.6158,394200.0],["2023-06-02",1.6328,1.6555,1.6158,1.6385,341200.0],["2023-06-05",1.6442,1.6498,1.6045,1.6101,307800.0],["2023-06-06",1.5988,1.6158,1.5648,1.5761,705900.0],["2023-06-07",1.5648,1.5761,1.5478,1.5705,676000.0],["2023-06-08",1.5705,1.5705,1.5364,1.5591,428100.0],["2023-06-09",1.5478,1.5591,1.5421,1.5478,387900.0],["2023-06-12",1.5534,1.5534,1.5308,1.5534,402700.0],["2023-06-13",1.5534,1.5534,1.5251,1.5364,779500.0],["2023-06-14",1.5478,1.5534,1.5308,1.5364,315800.0],["2023-06-15",1.5565,1.568,1.5508,1.568,166200.0],["2023-06-16",1.568,1.568,1.5508,1.5623,187500.0],["2023-06-20",1.5565,1.5623,1.5451,1.5451,227800.0],["2023-06-21",1.5565,1.5565,1.5451,1.5451,129300.0],["2023-06-22",1.5508,1.5565,1.5451,1.5451,243500.0],["2023-06-23",1.5393,1.5451,1.5048,1.5163,571800.0],["2023-06-26",1.5048,1.5163,1.4934,1.5106,313100.0],["2023-06-27",1.5048,1.5221,1.4934,1.4991,238500.0],["2023-06-28",1.4991,1.5393,1.4991,1.5163,255300.0],["2023-06-29",1.5106,1.5278,1.4991,1.5278,139700.0],["2023-06-30",1.5336,1.5623,1.5221,1.5221,445200.0],["2023-07-03",1.5451,1.5738,1.5393,1.568,238400.0],["2023-07-05",1.568,1.5738,1.5451,1.5738,241100.0],["2023-07-06",1.5795,1.5853,1.5508,1.5738,130000.0],["2023-07-07",1.5738,1.6255,1.5738,1.6025,355100.0],["2023-07-10",1.637,1.6484,1.6025,1.637,370000.0],["2023-07-11",1.6542,1.6542,1.6255,1.6542,285700.0],["2023-07-12",1.6542,1.7116,1.6484,1.7001,414000.0],["2023-07-13",1.7231,1.7461,1.7059,1.7461,574900.0],["2023-07-14",1.749,1.749,1.7025,1.7025,246300.0],["2023-07-17",1.7199,1.7316,1.6967,1.7083,207300.0],["2023-07-18",1.7374,1.7432,1.7257,1.7316,261000.0],["2023-07-19",1.7374,1.7548,1.7374,1.7548,152600.0],["2023-07-20",1.7664,1.7664,1.6909,1.7141,306100.0],["2023-07-21",1.7374,1.7606,1.7025,1.7025,181100.0],["2023-07-24",1.7316,1.7374,1.7083,1.7257,251600.0],["2023-07-25",1.7374,1.7432,1.7141,1.7141,150000.0],["2023-07-26",1.7374,1.7548,1.7199,1.7548,228600.0],["2023-07-27",1.7548,1.7839,1.749,1.7548,296000.0],["2023-07-28",1.7838,1.7838,1.7548,1.7664,183000.0],["2023-07-31",1.7839,1.8013,1.7722,1.7722,318400.0],["2023-08-01",1.7722,1.8071,1.7722,1.778,306200.0],["2023-08-02",1.7897,1.8013,1.7548,1.7839,303400.0],["2023-08-03",1.7722,1.7955,1.7548,1.7722,228200.0],["2023-08-04",1.778,1.7955,1.7606,1.7664,233100.0],["2023-08-07",1.7955,1.7955,1.749,1.7548,312100.0],["2023-08-08",1.749,1.7548,1.7141,1.7374,267200.0],["2023-08-09",1.7374,1.7606,1.7257,1.7316,181600.0],["2023-08-10",1.7664,1.7838,1.7432,1.7664,236800.0],["2023-08-11",1.7839,1.8303,1.7722,1.8303,346700.0],["2023-08-14",1.8303,1.8826,1.8071,1.871,595900.0],["2023-08-15",1.871,1.9117,1.871,1.9117,456700.0],["2023-08-16",1.8853,1.9264,1.8618,1.8618,418200.0],["2023-08-17",1.8618,1.9029,1.8383,1.85,287900.0],["2023-08-18",1.8207,1.8618,1.8148,1.8559,244800.0],["2023-08-21",1.8441,1.8618,1.7678,1.7972,374000.0],["2023-08-22",1.7913,1.8089,1.756,1.7678,352200.0],["2023-08-23",1.7619,1.85,1.7619,1.803,261700.0],["2023-08-24",1.8089,1.8265,1.7972,1.8089,298000.0],["2023-08-25",1.8207,1.8441,1.803,1.8265,231700.0],["2023-08-28",1.8441,1.8735,1.8383,1.85,275400.0],["2023-08-29",1.8618,1.897,1.8559,1.8911,355000.0],["2023-08-30",1.8911,1.897,1.8441,1.8441,376300.0],["2023-08-31",1.8618,1.8735,1.803,1.8207,601000.0],["2023-09-01",1.8324,1.8559,1.8148,1.8265,309500.0],["2023-09-05",1.8265,1.8383,1.803,1.8089,263200.0],["2023-09-06",1.8207,1.8383,1.8089,1.8265,228900.0],["2023-09-07",1.8207,1.8265,1.8089,1.8207,212900.0],["2023-09-08",1.8265,1.8441,1.8207,1.8383,322400.0],["2023-09-11",1.85,1.8559,1.8324,1.85,413200.0],["2023-09-12",1.8559,1.8559,1.8324,1.8383,236000.0],["2023-09-13",1.8441,1.85,1.8324,1.8324,453600.0],["2023-09-14",1.854,1.8973,1.8231,1.8973,356300.0],["2023-09-15",1.8911,1.8973,1.854,1.8602,194700.0],["2023-09-18",1.8787,1.8787,1.8169,1.8231,375300.0],["2023-09-19",1.8231,1.8478,1.8108,1.8417,226800.0],["2023-09-20",1.8355,1.854,1.8355,1.8355,143500.0],["2023-09-21",1.8417,1.8478,1.8108,1.8169,142400.0],["2023-09-22",1.8293,1.8293,1.7922,1.8046,188300.0],["2023-09-25",1.8046,1.8231,1.7984,1.7984,151200.0],["2023-09-26",1.8046,1.8169,1.7799,1.7799,264100.0],["2023-09-27",1.7922,1.8973,1.7799,1.854,378500.0],["2023-09-28",1.8417,1.8478,1.8108,1.8478,116600.0],["2023-09-29",1.8664,1.8787,1.8478,1.8602,306900.0],["2023-10-02",1.854,1.8849,1.8355,1.8417,385600.0],["2023-10-03",1.854,1.8602,1.8108,1.8169,209200.0],["2023-10-04",1.8293,1.8478,1.8169,1.8355,146100.0],["2023-10-05",1.8355,1.8726,1.8293,1.854,159100.0],["2023-10-06",1.854,1.8726,1.8417,1.8664,112200.0],["2023-10-09",1.8355,1.8726,1.8355,1.8602,207700.0],["2023-10-10",1.8726,1.8911,1.8602,1.8849,197900.0],["2023-10-11",1.8787,1.8911,1.8664,1.8849,143700.0],["2023-10-12",1.8849,1.8973,1.8664,1.8849,207500.0],["2023-10-13",1.9035,1.9282,1.8911,1.9158,357700.0],["2023-10-16",1.9252,1.9502,1.9065,1.9127,219400.0],["2023-10-17",1.9002,1.9315,1.9002,1.9315,137800.0],["2023-10-18",1.919,1.919,1.8752,1.8752,206100.0],["2023-10-19",1.9065,1.9065,1.8502,1.8689,204300.0],["2023-10-20",1.8564,1.8627,1.8252,1.8314,148100.0],["2023-10-23",1.8189,1.8314,1.8002,1.8002,182300.0],["2023-10-24",1.8064,1.8377,1.8064,1.8064,101700.0],["2023-10-25",1.8127,1.8439,1.7939,1.8064,153800.0],["2023-10-26",1.8002,1.8189,1.7939,1.8064,173000.0],["2023-10-27",1.8189,1.8252,1.7939,1.8002,162800.0],["2023-10-30",1.8002,1.8064,1.7627,1.7689,237300.0],["2023-10-31",1.7814,1.8189,1.7814,1.8064,141500.0],["2023-11-01",1.8064,1.8439,1.8064,1.8252,154200.0],["2023-11-02",1.8189,1.8627,1.8189,1.8502,202300.0],["2023-11-03",1.8627,1.9065,1.8502,1.9002,202000.0],["2023-11-06",1.894,1.894,1.8439,1.8564,176600.0],["2023-11-07",1.8314,1.8689,1.8189,1.8377,246800.0],["2023-11-08",1.8439,1.8627,1.8127,1.8564,140800.0],["2023-11-09",1.8439,1.8627,1.8314,1.8314,138700.0],["2023-11-10",1.8627,1.8689,1.8439,1.8439,122400.0],["2023-11-13",1.8439,1.8752,1.8439,1.8627,208200.0],["2023-11-14",1.8564,1.8752,1.8502,1.8627,365600.0],["2023-11-15",1.8595,1.8659,1.8406,1.8532,212100.0],["2023-11-16",1.8342,1.8595,1.8026,1.8026,321600.0],["2023-11-17",1.8026,1.8469,1.8026,1.8406,179500.0],["2023-11-20",1.8469,1.8532,1.8216,1.8469,192000.0],["2023-11-21",1.8342,1.8406,1.8216,1.8216,94200.0],["2023-11-22",1.8342,1.8406,1.8153,1.8153,163400.0],["2023-11-24",1.8406,1.8406,1.8153,1.8342,69400.0],["2023-11-27",1.8279,1.8406,1.8153,1.8153,112700.0],["2023-11-28",1.8342,1.8469,1.8216,1.8342,140500.0],["2023-11-29",1.8342,1.8469,1.8279,1.8469,134700.0],["2023-11-30",1.8216,1.8469,1.8153,1.8406,256200.0],["2023-12-01",1.8406,1.8659,1.8342,1.8469,324100.0],["2023-12-04",1.8595,1.8848,1.8469,1.8848,171000.0],["2023-12-05",1.8659,1.8722,1.8469,1.8469,179200.0],["2023-12-06",1.8595,1.8659,1.8406,1.8469,178300.0],["2023-12-07",1.8532,1.8595,1.8469,1.8532,129100.0],["2023-12-08",1.8469,1.8659,1.8406,1.8595,191700.0],["2023-12-11",1.8532,1.8722,1.8469,1.8532,229100.0],["2023-12-12",1.8595,1.8595,1.8469,1.8469,129000.0],["2023-12-13",1.8469,1.8532,1.8342,1.8469,372000.0],["2023-12-14",1.8437,1.8693,1.8437,1.8565,294400.0],["2023-12-15",1.8629,1.8693,1.8181,1.8309,332500.0],["2023-12-18",1.8309,1.8501,1.8309,1.8437,234000.0],["2023-12-19",1.8437,1.8565,1.8373,1.8437,278800.0],["2023-12-20",1.8437,1.8693,1.8245,1.8245,385600.0],["2023-12-21",1.8373,1.8437,1.8245,1.8373,190900.0],["2023-12-22",1.8373,1.8565,1.8373,1.8501,186500.0],["2023-12-26",1.8437,1.8437,1.8245,1.8437,263100.0],["2023-12-27",1.8309,1.8501,1.8309,1.8437,320600.0],["2023-12-28",1.8437,1.8437,1.8245,1.8309,366700.0],["2023-12-29",1.8373,1.8373,1.8245,1.8309,344200.0],["2024-01-02",1.8309,1.8565,1.8245,1.8437,360900.0],["2024-01-03",1.8565,1.8629,1.8373,1.8629,377700.0],["2024-01-04",1.8501,1.8757,1.8501,1.8757,231700.0],["2024-01-05",1.8757,1.9013,1.8629,1.8949,318700.0],["2024-01-08",1.9013,1.9205,1.8949,1.9141,396000.0],["2024-01-09",1.9077,1.9333,1.9077,1.9205,260800.0],["2024-01-10",1.9333,1.9397,1.9205,1.9269,214900.0],["2024-01-11",1.9461,1.9461,1.9205,1.9333,289700.0],["2024-01-12",1.9269,1.9397,1.9269,1.9397,366400.0],["2024-01-16",1.9559,1.9624,1.9365,1.9429,295000.0],["2024-01-17",1.9429,1.9559,1.917,1.9235,288700.0],["2024-01-18",1.9429,1.9429,1.9235,1.9365,126700.0],["2024-01-19",1.93,1.9559,1.93,1.9494,219600.0],["2024-01-22",1.9494,2.0077,1.9494,1.9689,335000.0],["2024-01-23",1.9689,1.9883,1.9559,1.9753,184700.0],["2024-01-24",1.9818,1.9818,1.9494,1.9559,119500.0],["2024-01-25",1.9818,1.9818,1.9429,1.9494,150400.0],["2024-01-26",1.9689,1.9818,1.9689,1.9753,150600.0],["2024-01-29",1.9883,2.0012,1.9689,1.9818,250900.0],["2024-01-30",1.9818,1.9883,1.9624,1.9753,180000.0],["2024-01-31",1.9689,1.9883,1.9624,1.9753,183500.0],["2024-02-01",1.9818,1.9883,1.9689,1.9818,314800.0],["2024-02-02",1.9818,1.9818,1.9624,1.9753,223000.0],["2024-02-05",1.9624,1.9689,1.9494,1.9689,255900.0],["2024-02-06",1.9559,1.9689,1.9559,1.9624,178700.0],["2024-02-07",1.9559,1.9689,1.9559,1.9689,160200.0],["2024-02-08",1.9689,1.9818,1.9624,1.9624,195400.0],["2024-02-09",1.9689,1.9883,1.9559,1.9883,239000.0],["2024-02-12",2.0012,2.0271,1.9883,2.0271,364400.0],["2024-02-13",2.0271,2.0336,1.9948,2.0142,221500.0],["2024-02-14",2.0306,2.0502,2.0175,2.024,207100.0],["2024-02-15",2.0568,2.0568,2.0306,2.0437,163600.0],["2024-02-16",2.0502,2.0502,2.0371,2.0502,135400.0],["2024-02-20",2.0437,2.0568,2.024,2.024,252900.0],["2024-02-21",2.0371,2.0371,2.0044,2.0109,116100.0],["2024-02-22",2.0109,2.0437,2.0044,2.0109,184700.0],["2024-02-23",2.0109,2.0371,2.0109,2.024,103300.0],["2024-02-26",2.024,2.0371,2.0044,2.0044,197900.0],["2024-02-27",1.9978,2.0371,1.9978,2.0175,165100.0],["2024-02-28",2.0175,2.0371,2.0109,2.0109,102100.0],["2024-02-29",2.0306,2.0371,2.0175,2.024,146400.0],["2024-03-01",2.0371,2.0371,2.0175,2.0175,193500.0],["2024-03-04",2.0371,2.0568,2.024,2.0306,322000.0],["2024-03-05",2.024,2.0633,2.0175,2.0371,194200.0],["2024-03-06",2.0371,2.0633,2.0371,2.0437,208900.0],["2024-03-07",2.0502,2.0699,2.0437,2.0437,136700.0],["2024-03-08",2.0502,2.0633,2.0502,2.0568,139500.0],["2024-03-11",2.0568,2.0764,2.0568,2.0568,156900.0],["2024-03-12",2.0699,2.0961,2.0633,2.0895,251300.0],["2024-03-13",2.0895,2.1092,2.083,2.1026,181900.0],["2024-03-14",2.0927,2.1126,2.0265,2.0463,333900.0],["2024-03-15",2.0265,2.0397,2.0,2.0198,370000.0],["2024-03-18",2.0066,2.0132,1.9933,1.9933,217600.0],["2024-03-19",2.0132,2.0331,2.0,2.0265,195200.0],["2024-03-20",2.0265,2.0331,2.0,2.0198,167100.0],["2024-03-21",2.0331,2.0331,2.0066,2.0132,130600.0],["2024-03-22",2.0132,2.0198,2.0066,2.0066,147800.0],["2024-03-25",2.0265,2.0397,2.0132,2.0265,274500.0],["2024-03-26",2.0198,2.0596,2.0198,2.0529,168600.0],["2024-03-27",2.0596,2.0927,2.0529,2.0794,179000.0],["2024-03-28",2.0993,2.1059,2.0662,2.0993,215400.0],["2024-04-01",2.1126,2.1126,2.0728,2.0794,235700.0],["2024-04-02",2.0927,2.1059,2.0728,2.0993,197100.0],["2024-04-03",2.0993,2.1258,2.0927,2.1059,224300.0],["2024-04-04",2.1258,2.1258,2.0728,2.0794,226000.0],["2024-04-05",2.1059,2.1192,2.0728,2.0993,290700.0],["2024-04-08",2.0927,2.1192,2.0927,2.1126,212600.0],["2024-04-09",2.1258,2.1324,2.1059,2.1258,227100.0],["2024-04-10",2.0993,2.1192,2.0794,2.0993,206900.0],["2024-04-11",2.1126,2.1192,2.0861,2.1192,178900.0],["2024-04-12",2.1192,2.139,2.0927,2.1192,414400.0],["2024-04-15",2.1292,2.1426,2.0757,2.0757,258400.0],["2024-04-16",2.089,2.1091,2.0757,2.0757,127100.0],["2024-04-17",2.0757,2.1091,2.0757,2.0957,146400.0],["2024-04-18",2.0957,2.1225,2.0957,2.1158,82500.0],["2024-04-19",2.0957,2.1292,2.0957,2.1158,103700.0],["2024-04-22",2.1292,2.1426,2.1158,2.1359,128700.0],["2024-04-23",2.1426,2.1426,2.1225,2.1359,120300.0],["2024-04-24",2.1292,2.1493,2.1292,2.1493,98600.0],["2024-04-25",2.1493,2.1493,2.1292,2.1359,123900.0],["2024-04-26",2.1493,2.1493,2.1359,2.1426,157100.0],["2024-04-29",2.156,2.1627,2.1426,2.1627,199100.0],["2024-04-30",2.1493,2.1694,2.1426,2.156,168300.0],["2024-05-01",2.1694,2.2029,2.156,2.2029,301600.0],["2024-05-02",2.1828,2.1828,2.1292,2.1493,230100.0],["2024-05-03",2.1426,2.1493,2.1158,2.1292,325800.0],["2024-05-06",2.1426,2.1694,2.1359,2.1627,214800.0],["2024-05-07",2.1627,2.1761,2.1493,2.156,254600.0],["2024-05-08",2.156,2.1627,2.1493,2.156,142900.0],["2024-05-09",2.156,2.1694,2.1493,2.1493,207900.0],["2024-05-10",2.156,2.1761,2.156,2.156,243700.0],["2024-05-13",2.1694,2.1895,2.156,2.1627,304000.0],["2024-05-14",2.1761,2.1962,2.1694,2.1761,321100.0],["2024-05-15",2.1895,2.1895,2.156,2.156,366400.0],["2024-05-16",2.1797,2.2,2.1323,2.1391,486600.0],["2024-05-17",2.1391,2.1594,2.1188,2.1323,289500.0],["2024-05-20",2.1323,2.1391,2.0985,2.112,428400.0],["2024-05-21",2.1052,2.1188,2.0849,2.1052,252400.0],["2024-05-22",2.1188,2.1323,2.0849,2.0917,257900.0],["2024-05-23",2.0917,2.0985,2.0714,2.0849,199500.0],["2024-05-24",2.0782,2.1052,2.0714,2.0917,227400.0],["2024-05-28",2.0985,2.1052,2.0646,2.0646,294000.0],["2024-05-29",2.0782,2.0782,2.0578,2.0714,224000.0],["2024-05-30",2.0849,2.0917,2.0714,2.0782,211200.0],["2024-05-31",2.0985,2.0985,2.0782,2.0917,327800.0],["2024-06-03",2.1052,2.1188,2.0917,2.0985,364000.0],["2024-06-04",2.0985,2.1188,2.0782,2.0849,241700.0],["2024-06-05",2.0917,2.0917,2.0714,2.0849,205700.0],["2024-06-06",2.0917,2.1052,2.0714,2.0782,249700.0],["2024-06-07",2.0917,2.0985,2.0782,2.0917,155100.0],["2024-06-10",2.0917,2.0985,2.0646,2.0714,334800.0],["2024-06-11",2.0714,2.0849,2.0443,2.0511,382600.0],["2024-06-12",2.0511,2.0714,2.0443,2.0443,442000.0],["2024-06-13",2.0578,2.0646,2.0375,2.0511,293400.0],["2024-06-14",2.0545,2.0682,2.034,2.0682,287100.0],["2024-06-17",2.0545,2.0682,2.0408,2.0545,387500.0],["2024-06-18",2.0545,2.0613,2.0271,2.0408,436000.0],["2024-06-20",2.0271,2.0408,2.0203,2.0271,519500.0],["2024-06-21",2.034,2.0408,2.0203,2.0271,211400.0],["2024-06-24",2.0203,2.0271,2.0134,2.0134,490900.0],["2024-06-25",2.0203,2.0203,2.0066,2.0134,261500.0],["2024-06-26",2.0134,2.0203,2.0066,2.0134,231500.0],["2024-06-27",2.0134,2.034,2.0066,2.0134,298800.0],["2024-06-28",2.034,2.0408,1.9929,2.0134,409200.0],["2024-07-01",2.0203,2.0203,1.9997,1.9997,284100.0],["2024-07-02",2.0066,2.0066,1.9929,1.9997,972500.0],["2024-07-03",2.0066,2.0271,1.9997,2.0271,245300.0],["2024-07-05",2.0271,2.034,2.0203,2.0271,230600.0],["2024-07-08",2.0271,2.0477,2.0271,2.0477,230000.0],["2024-07-09",2.0408,2.0545,2.0271,2.034,276100.0],["2024-07-10",2.0477,2.0477,2.034,2.0477,201800.0],["2024-07-11",2.0545,2.0613,2.0408,2.0477,418400.0],["2024-07-12",2.0613,2.0682,2.0477,2.0613,388200.0],["2024-07-15",2.075,2.075,2.0613,2.0682,802000.0],["2024-07-16",2.075,2.123,2.075,2.123,856000.0],["2024-07-17",2.1057,2.1195,2.0918,2.1126,495700.0],["2024-07-18",2.0987,2.1126,2.078,2.0849,329600.0],["2024-07-19",2.0849,2.0918,2.078,2.0918,118500.0],["2024-07-22",2.0918,2.0987,2.078,2.0849,175700.0],["2024-07-23",2.0849,2.0918,2.071,2.078,377600.0],["2024-07-24",2.0641,2.0849,2.0572,2.0641,272000.0],["2024-07-25",2.0572,2.078,2.0572,2.0641,186700.0],["2024-07-26",2.0641,2.078,2.0572,2.0641,211000.0],["2024-07-29",2.078,2.078,2.0641,2.071,168500.0],["2024-07-30",2.071,2.078,2.0641,2.078,185900.0],["2024-07-31",2.0849,2.1126,2.078,2.0918,268400.0],["2024-08-01",2.078,2.0987,2.078,2.078,236600.0],["2024-08-02",2.078,2.0849,2.071,2.078,233300.0],["2024-08-05",2.071,2.071,2.0295,2.0503,619800.0],["2024-08-06",2.0572,2.071,2.0503,2.0572,260300.0],["2024-08-07",2.0572,2.078,2.0572,2.0641,187500.0],["2024-08-08",2.078,2.078,2.0572,2.0572,201700.0],["2024-08-09",2.071,2.078,2.071,2.078,148100.0],["2024-08-12",2.078,2.0918,2.071,2.0918,289100.0],["2024-08-13",2.0918,2.0987,2.0918,2.0987,218200.0],["2024-08-14",2.0987,2.1195,2.0918,2.1195,326200.0],["2024-08-15",2.1195,2.1264,2.0987,2.1057,383400.0],["2024-08-16",2.1162,2.1232,2.0741,2.0811,703500.0],["2024-08-19",2.0741,2.0881,2.0741,2.0881,400600.0],["2024-08-20",2.0881,2.0952,2.0671,2.0741,447300.0],["2024-08-21",2.0741,2.0811,2.0671,2.0741,514600.0],["2024-08-22",2.0741,2.0811,2.0671,2.0741,302200.0],["2024-08-23",2.0741,2.0741,2.0601,2.0671,449300.0],["2024-08-26",2.0741,2.0741,2.0601,2.0601,371000.0],["2024-08-27",2.0671,2.0741,2.0601,2.0671,273800.0],["2024-08-28",2.0671,2.0671,2.0461,2.0531,370900.0],["2024-08-29",2.0531,2.0601,2.0531,2.0601,351600.0],["2024-08-30",2.0671,2.0741,2.0531,2.0601,488300.0],["2024-09-03",2.0601,2.0741,2.0601,2.0671,489900.0],["2024-09-04",2.0671,2.0671,2.0461,2.0531,620100.0],["2024-09-05",2.0531,2.0601,2.0461,2.0601,453100.0],["2024-09-06",2.0601,2.0671,2.0391,2.0461,384100.0],["2024-09-09",2.0601,2.0601,2.0391,2.0461,492300.0],["2024-09-10",2.0461,2.0531,2.0321,2.0391,733400.0],["2024-09-11",2.0391,2.0461,2.0251,2.0321,319000.0],["2024-09-12",2.0391,2.0461,2.0391,2.0461,344400.0],["2024-09-13",2.0461,2.0601,2.0461,2.0601,1118500.0],["2024-09-16",2.0637,2.0708,2.0211,2.0353,1282900.0],["2024-09-17",2.0424,2.0495,2.0282,2.0353,654300.0],["2024-09-18",2.0424,2.0424,2.0069,2.014,922400.0],["2024-09-19",2.014,2.0211,1.9857,1.9857,925300.0],["2024-09-20",1.9998,1.9998,1.9786,1.9786,555200.0],["2024-09-23",1.9857,1.9927,1.9857,1.9927,408400.0],["2024-09-24",1.9857,1.9928,1.9573,1.9573,714400.0],["2024-09-25",1.9573,1.9715,1.9502,1.9502,547500.0],["2024-09-26",1.9573,1.9573,1.9431,1.9502,517200.0],["2024-09-27",1.9502,1.9857,1.9502,1.9857,358100.0],["2024-09-30",1.9927,2.0069,1.9786,2.0069,566200.0],["2024-10-01",1.9998,2.0069,1.9857,1.9857,353000.0],["2024-10-02",1.9927,2.0069,1.9857,2.0069,290900.0],["2024-10-03",1.9998,2.0211,1.9927,2.014,395900.0],["2024-10-04",2.014,2.0424,2.014,2.0424,321800.0],["2024-10-07",2.0424,2.0708,2.0353,2.0424,443000.0],["2024-10-08",2.0495,2.0637,2.0424,2.0637,337200.0],["2024-10-09",2.0566,2.0637,2.0566,2.0566,330100.0],["2024-10-10",2.0637,2.0637,2.0566,2.0637,215300.0],["2024-10-11",2.0637,2.0708,2.0566,2.0708,322500.0],["2024-10-14",2.0708,2.0849,2.0637,2.0779,506000.0],["2024-10-15",2.0849,2.0991,2.0778,2.092,649200.0],["2024-10-16",2.092,2.1204,2.092,2.1133,1030500.0],["2024-10-17",2.1169,2.1169,2.081,2.1097,626600.0],["2024-10-18",2.1025,2.1097,2.0882,2.0882,431100.0],["2024-10-21",2.0954,2.0954,2.0738,2.0882,352700.0],["2024-10-22",2.0954,2.0954,2.0667,2.081,299000.0],["2024-10-23",2.081,2.0954,2.0738,2.0738,217700.0],["2024-10-24",2.0738,2.0954,2.0667,2.0882,351900.0],["2024-10-25",2.0738,2.0882,2.0738,2.081,208600.0],["2024-10-28",2.081,2.0882,2.0738,2.0738,186600.0],["2024-10-29",2.0738,2.081,2.0667,2.0738,204800.0],["2024-10-30",2.081,2.0882,2.0667,2.0882,215900.0],["2024-10-31",2.0882,2.1025,2.081,2.0954,337000.0],["2024-11-01",2.0954,2.1169,2.0882,2.1025,425200.0],["2024-11-04",2.0954,2.0954,2.081,2.081,284800.0],["2024-11-05",2.081,2.0882,2.0595,2.081,340700.0],["2024-11-06",2.081,2.1097,2.0738,2.0954,369700.0],["2024-11-07",2.0954,2.1169,2.0954,2.1169,339100.0],["2024-11-08",2.1241,2.1241,2.0882,2.0882,513800.0],["2024-11-11",2.1025,2.1025,2.0523,2.0595,654000.0],["2024-11-12",2.0595,2.0595,2.0236,2.0451,781200.0],["2024-11-13",2.0523,2.0523,2.0021,2.0093,560600.0],["2024-11-14",2.0093,2.0308,1.9949,2.0093,894900.0],["2024-11-15",2.0129,2.0274,1.9402,1.962,1084600.0],["2024-11-18",1.9693,1.9838,1.9548,1.962,465400.0],["2024-11-19",1.962,1.9766,1.9475,1.9766,310300.0],["2024-11-20",1.962,1.9693,1.933,1.933,683700.0],["2024-11-21",1.9257,1.933,1.9112,1.9184,479900.0],["2024-11-22",1.9112,1.9184,1.9039,1.9039,611600.0],["2024-11-25",1.9184,1.9475,1.9184,1.9402,374500.0],["2024-11-26",1.9402,1.9402,1.9112,1.9112,324300.0],["2024-11-27",1.9184,1.9475,1.9184,1.9475,344500.0],["2024-11-29",1.962,1.9766,1.9475,1.962,292000.0],["2024-12-02",1.962,1.9693,1.933,1.9402,479300.0],["2024-12-03",1.9548,1.9548,1.9184,1.9184,418300.0],["2024-12-04",1.933,1.9475,1.9184,1.9257,375700.0],["2024-12-05",1.9257,1.933,1.9184,1.9257,321100.0],["2024-12-06",1.9257,1.9402,1.9257,1.933,313900.0],["2024-12-09",1.933,1.9402,1.9184,1.9257,406800.0],["2024-12-10",1.933,1.933,1.9184,1.933,342900.0],["2024-12-11",1.9257,1.933,1.9184,1.9257,442000.0],["2024-12-12",1.9184,1.9257,1.9184,1.9257,387900.0],["2024-12-13",1.9257,1.933,1.9184,1.9257,282900.0],["2024-12-16",1.9184,1.9257,1.9112,1.9184,594900.0],["2024-12-17",1.9295,1.9368,1.9074,1.9147,532200.0],["2024-12-18",1.9295,1.9295,1.8043,1.8116,1444300.0],["2024-12-19",1.8411,1.8485,1.7969,1.8264,697900.0],["2024-12-20",1.8411,1.8632,1.8264,1.8411,398400.0],["2024-12-23",1.8485,1.8558,1.819,1.8264,326900.0],["2024-12-24",1.8264,1.8411,1.819,1.8411,224200.0],["2024-12-26",1.8337,1.8411,1.8264,1.8337,426100.0],["2024-12-27",1.8411,1.8411,1.8043,1.8116,412700.0],["2024-12-30",1.8043,1.8116,1.7675,1.7748,1013300.0],["2024-12-31",1.7748,1.7969,1.7675,1.7969,863100.0],["2025-01-02",1.8043,1.8558,1.7969,1.8485,543300.0],["2025-01-03",1.8632,1.8926,1.8411,1.8926,545700.0],["2025-01-06",1.8853,1.9074,1.8558,1.8926,595000.0],["2025-01-07",1.8926,1.9074,1.8853,1.9,342600.0],["2025-01-08",1.9,1.9074,1.8632,1.8853,270600.0],["2025-01-10",1.8853,1.8926,1.8632,1.8779,331400.0],["2025-01-13",1.8853,1.9,1.8485,1.8853,542600.0],["2025-01-14",1.8853,1.9221,1.8853,1.9221,511500.0],["2025-01-15",1.9295,1.9663,1.9295,1.9663,591000.0],["2025-01-16",1.9663,1.9884,1.9516,1.9737,613600.0],["2025-01-17",1.9699,1.9774,1.9475,1.9475,428300.0],["2025-01-21",1.9699,1.9848,1.9401,1.9848,355900.0],["2025-01-22",1.9998,1.9998,1.9625,1.9774,183000.0],["2025-01-23",1.9774,1.9848,1.9625,1.9848,362900.0],["2025-01-24",1.9848,1.9998,1.9774,1.9923,271000.0],["2025-01-27",1.9923,1.9998,1.9774,1.9848,257800.0],["2025-01-28",1.9848,1.9848,1.9625,1.9699,265400.0],["2025-01-29",1.9923,1.9923,1.955,1.9699,264200.0],["2025-01-30",1.9699,1.9998,1.9699,1.9923,359100.0],["2025-01-31",1.9998,2.0296,1.9923,2.0222,604600.0],["2025-02-03",2.0072,2.0445,1.9923,2.0371,652400.0],["2025-02-04",2.0371,2.0445,2.0147,2.0147,441700.0],["2025-02-05",2.0296,2.0445,2.0222,2.0445,304900.0],["2025-02-06",2.0445,2.052,2.0296,2.0445,256200.0],["2025-02-07",2.0445,2.0744,2.0371,2.0595,486900.0],["2025-02-10",2.0595,2.0819,2.052,2.0819,452600.0],["2025-02-11",2.0893,2.0968,2.0744,2.0893,466500.0],["2025-02-12",2.0893,2.1266,2.0744,2.1192,627500.0],["2025-02-13",2.1266,2.1415,2.1117,2.1266,603300.0],["2025-02-14",2.1153,2.1455,2.1002,2.1153,336200.0],["2025-02-18",2.1077,2.138,2.1077,2.1228,377200.0],["2025-02-19",2.1228,2.1455,2.1153,2.1455,228800.0],["2025-02-20",2.138,2.1455,2.1304,2.1455,229400.0],["2025-02-21",2.1455,2.1531,2.138,2.1455,284800.0],["2025-02-24",2.1455,2.1531,2.1228,2.1228,262100.0],["2025-02-25",2.1228,2.1304,2.0775,2.0851,394900.0],["2025-02-26",2.0851,2.1077,2.0851,2.0926,158500.0],["2025-02-27",2.1153,2.1304,2.1002,2.1153,425900.0],["2025-02-28",2.138,2.1455,2.1077,2.1228,524500.0],["2025-03-03",2.1228,2.1455,2.1153,2.1455,581500.0],["2025-03-04",2.1455,2.1455,2.1002,2.1455,452000.0],["2025-03-05",2.1304,2.138,2.1077,2.1077,400100.0],["2025-03-06",2.1304,2.138,2.1077,2.1304,239400.0],["2025-03-07",2.138,2.138,2.1153,2.1228,425200.0],["2025-03-10",2.1228,2.1304,2.0851,2.0926,626000.0],["2025-03-11",2.1002,2.1077,2.002,2.0322,819100.0],["2025-03-12",2.0549,2.0549,2.0171,2.0473,562900.0],["2025-03-13",2.0549,2.0624,2.0171,2.0171,348500.0],["2025-03-14",2.0397,2.0549,2.002,2.002,1115000.0],["2025-03-17",2.0364,2.0364,1.9752,1.9828,702700.0],["2025-03-18",1.9905,1.9981,1.9599,1.9905,436700.0],["2025-03-19",1.9905,2.0058,1.9828,1.9905,308600.0],["2025-03-20",1.9981,2.0058,1.9752,1.9828,289000.0],["2025-03-21",1.9828,1.9905,1.9752,1.9828,228500.0],["2025-03-24",1.9828,1.9981,1.9752,1.9905,335600.0],["2025-03-25",1.9828,1.9905,1.9752,1.9752,239900.0],["2025-03-26",1.9752,1.9905,1.9599,1.9675,322500.0],["2025-03-27",1.9675,1.9905,1.9599,1.9675,243900.0],["2025-03-28",1.9599,1.9752,1.9446,1.9599,513800.0],["2025-03-31",1.9522,1.9981,1.9216,1.9981,431800.0],["2025-04-01",1.9981,2.0058,1.9752,1.9828,371600.0],["2025-04-02",1.9981,1.9981,1.9599,1.9599,411000.0],["2025-04-03",1.9522,1.9828,1.9369,1.9752,318500.0],["2025-04-04",1.9446,1.9522,1.868,1.8833,743400.0],["2025-04-07",1.8527,1.868,1.7455,1.8221,1033500.0],["2025-04-08",1.8986,1.9063,1.8068,1.8144,570700.0],["2025-04-09",1.8221,1.9216,1.7685,1.8986,749400.0],["2025-04-10",1.8986,1.9139,1.8144,1.8527,468400.0],["2025-04-11",1.8603,1.9292,1.8527,1.9292,430400.0],["2025-04-14",1.9446,2.0135,1.9369,1.9905,524900.0],["2025-04-15",1.9981,2.0211,1.9752,2.0211,570900.0],["2025-04-16",2.0017,2.0172,1.9086,1.9241,718400.0],["2025-04-17",1.9241,1.9474,1.9086,1.9319,411100.0],["2025-04-21",1.9241,1.9396,1.8621,1.8776,480600.0],["2025-04-22",1.8931,1.9396,1.8853,1.8931,337300.0],["2025-04-23",1.9241,1.9396,1.8931,1.8931,368300.0],["2025-04-24",1.9009,1.9319,1.8931,1.8931,373300.0],["2025-04-25",1.8931,1.9784,1.8853,1.9784,544600.0],["2025-04-28",1.9707,1.994,1.9552,1.9784,428000.0],["2025-04-29",1.9862,2.0095,1.9707,1.9784,342000.0],["2025-04-30",1.9784,1.9862,1.9319,1.9707,493100.0],["2025-05-01",1.9707,1.9862,1.9552,1.9707,312200.0],["2025-05-02",1.9707,1.9784,1.9474,1.9552,446200.0],["2025-05-05",1.9629,1.9629,1.9009,1.9086,593500.0],["2025-05-06",1.9164,1.9396,1.8931,1.9086,270200.0],["2025-05-07",1.9086,1.9164,1.9009,1.9086,284200.0],["2025-05-08",1.9241,1.9241,1.8931,1.9086,418400.0],["2025-05-09",1.9086,1.9164,1.9009,1.9086,443900.0],["2025-05-12",1.9319,1.9319,1.9164,1.9241,680500.0],["2025-05-13",1.9241,1.9319,1.9164,1.9241,614300.0],["2025-05-14",1.9319,1.9396,1.9009,1.9086,755600.0],["2025-05-15",1.9086,1.9396,1.9009,1.9319,859800.0],["2025-05-16",1.928,1.9358,1.9122,1.928,473700.0],["2025-05-19",1.928,1.9358,1.9122,1.9201,807900.0],["2025-05-20",1.9201,1.9201,1.8965,1.9043,705200.0],["2025-05-21",1.8886,1.8965,1.8571,1.865,950200.0],["2025-05-22",1.8729,1.8729,1.8414,1.8493,578300.0],["2025-05-23",1.8414,1.8571,1.8335,1.8571,408000.0],["2025-05-27",1.865,1.8807,1.8493,1.8571,528600.0],["2025-05-28",1.8571,1.8729,1.8257,1.8335,631500.0],["2025-05-29",1.8414,1.8493,1.8178,1.8335,627400.0],["2025-05-30",1.8414,1.8414,1.8257,1.8335,643900.0],["2025-06-02",1.8335,1.8414,1.8178,1.8335,545000.0],["2025-06-03",1.8257,1.8335,1.8178,1.8178,479200.0],["2025-06-04",1.8257,1.8335,1.7863,1.7942,807400.0],["2025-06-05",1.7942,1.802,1.7784,1.7942,436800.0],["2025-06-06",1.8099,1.8335,1.802,1.802,373200.0],["2025-06-09",1.8099,1.8257,1.8099,1.8178,600300.0],["2025-06-10",1.8178,1.8257,1.8178,1.8257,497400.0],["2025-06-11",1.8257,1.8335,1.8178,1.8178,534300.0],["2025-06-12",1.8178,1.8257,1.8099,1.8178,592700.0],["2025-06-13",1.8178,1.8257,1.7942,1.7942,651700.0],["2025-06-16",1.8221,1.8381,1.7902,1.7982,895600.0],["2025-06-17",1.7902,1.7982,1.7662,1.7742,484800.0],["2025-06-18",1.7742,1.7902,1.7662,1.7742,484000.0],["2025-06-20",1.7742,1.7742,1.7502,1.7662,599400.0],["2025-06-23",1.7582,1.7742,1.7103,1.7422,592000.0],["2025-06-24",1.7422,1.7582,1.7262,1.7582,492300.0],["2025-06-25",1.7582,1.7582,1.7502,1.7582,221700.0],["2025-06-26",1.7582,1.7822,1.7502,1.7822,315500.0],["2025-06-27",1.7902,1.7982,1.7822,1.7902,462900.0],["2025-06-30",1.7902,1.7982,1.7742,1.7822,775600.0],["2025-07-01",1.7822,1.7902,1.7742,1.7822,666700.0],["2025-07-02",1.7742,1.7902,1.7742,1.7902,502300.0],["2025-07-03",1.7902,1.8062,1.7902,1.8062,1476600.0],["2025-07-07",1.7982,1.8461,1.7982,1.8461,690600.0],["2025-07-08",1.8461,1.8541,1.8142,1.8221,741400.0],["2025-07-09",1.8301,1.8381,1.8062,1.8142,516600.0],["2025-07-10",1.8142,1.8221,1.8062,1.8221,574400.0],["2025-07-11",1.8221,1.8381,1.8142,1.8221,682600.0],["2025-07-14",1.8301,1.8621,1.8221,1.8621,790600.0],["2025-07-15",1.8461,1.8701,1.8461,1.8621,603500.0],["2025-07-16",1.8701,1.9021,1.8701,1.9021,928100.0],["2025-07-17",1.898,1.9061,1.8737,1.8899,624700.0],["2025-07-18",1.898,1.9061,1.8818,1.8899,515200.0],["2025-07-21",1.8818,1.8899,1.8737,1.8818,473700.0],["2025-07-22",1.8818,1.8899,1.8737,1.8899,484200.0],["2025-07-23",1.8899,1.9142,1.8818,1.898,435300.0],["2025-07-24",1.8899,1.898,1.8737,1.8737,527600.0],["2025-07-25",1.8737,1.8899,1.8656,1.8899,410200.0],["2025-07-28",1.9061,1.9061,1.8818,1.8899,362200.0],["2025-07-29",1.8899,1.898,1.8575,1.8656,535100.0],["2025-07-30",1.8818,1.898,1.8656,1.8818,289200.0],["2025-07-31",1.8899,1.8899,1.8656,1.8899,609500.0],["2025-08-01",1.8656,1.8818,1.8575,1.8656,571300.0],["2025-08-04",1.8656,1.8899,1.8656,1.8899,443100.0],["2025-08-05",1.8899,1.9061,1.8737,1.9061,513200.0],["2025-08-06",1.9061,1.9142,1.898,1.9061,311400.0],["2025-08-07",1.8818,1.9142,1.8656,1.8818,395400.0],["2025-08-08",1.9061,1.9142,1.898,1.9142,415400.0],["2025-08-11",1.9142,1.9305,1.9061,1.9223,655100.0],["2025-08-12",1.9305,1.9467,1.9223,1.9467,567500.0],["2025-08-13",1.9467,1.9629,1.9223,1.9223,665100.0],["2025-08-14",1.9386,1.9467,1.9223,1.9305,753200.0],["2025-08-15",1.9263,1.9428,1.8934,1.9016,914800.0],["2025-08-18",1.9016,1.9181,1.8605,1.8687,1122800.0],["2025-08-19",1.8769,1.8852,1.8276,1.844,1175600.0],["2025-08-20",1.8522,1.8605,1.844,1.8522,582600.0],["2025-08-21",1.8605,1.8605,1.8193,1.8276,697800.0],["2025-08-22",1.8276,1.844,1.8193,1.8276,866900.0],["2025-08-25",1.8358,1.844,1.8029,1.8111,951100.0],["2025-08-26",1.8193,1.8358,1.8029,1.8193,642100.0],["2025-08-27",1.8193,1.8276,1.7946,1.8029,559300.0],["2025-08-28",1.8276,1.8358,1.8029,1.8111,536100.0],["2025-08-29",1.8111,1.8193,1.7946,1.8029,939200.0],["2025-09-02",1.8193,1.8276,1.8029,1.8193,893000.0],["2025-09-03",1.8193,1.8276,1.8029,1.8111,483500.0],["2025-09-04",1.8193,1.8193,1.8029,1.8111,479300.0],["2025-09-05",1.8111,1.8276,1.7946,1.8111,499600.0],["2025-09-08",1.8029,1.8193,1.7946,1.8029,501400.0],["2025-09-09",1.8111,1.8193,1.7946,1.8111,498300.0],["2025-09-10",1.8111,1.8111,1.7946,1.8029,429200.0],["2025-09-11",1.8029,1.8276,1.7864,1.7864,615000.0],["2025-09-12",1.8029,1.8029,1.7864,1.7946,737800.0],["2025-09-15",1.8029,1.8111,1.7782,1.7782,1210600.0],["2025-09-16",1.7991,1.7991,1.7405,1.774,1049600.0],["2025-09-17",1.7656,1.7823,1.7238,1.7321,1373900.0],["2025-09-18",1.7321,1.7321,1.6903,1.6903,1138100.0],["2025-09-19",1.6987,1.6987,1.5648,1.615,3185200.0],["2025-09-22",1.5899,1.615,1.5313,1.5313,1843900.0],["2025-09-23",1.5229,1.5564,1.456,1.4727,1670000.0],["2025-09-24",1.456,1.4644,1.3891,1.3974,2313800.0],["2025-09-25",1.3807,1.4225,1.3556,1.4225,1607700.0],["2025-09-26",1.4309,1.4644,1.3974,1.4058,1035100.0],["2025-09-29",1.4058,1.4058,1.3054,1.3221,1634600.0],["2025-09-30",1.3221,1.3974,1.3054,1.3305,1367100.0],["2025-10-01",1.3472,1.3723,1.3054,1.3305,1435800.0],["2025-10-02",1.3305,1.4393,1.3137,1.4225,1393900.0],["2025-10-03",1.4393,1.4644,1.3807,1.3807,962900.0],["2025-10-06",1.4058,1.4225,1.3723,1.4058,1019900.0],["2025-10-07",1.3891,1.4142,1.3723,1.4058,822500.0],["2025-10-08",1.4142,1.4644,1.4058,1.456,773400.0],["2025-10-09",1.4644,1.4895,1.4393,1.4393,896900.0],["2025-10-10",1.4644,1.5062,1.4476,1.456,955200.0],["2025-10-13",1.4895,1.5648,1.4811,1.5564,1187700.0],["2025-10-14",1.5648,1.5815,1.5229,1.5313,918400.0],["2025-10-15",1.5564,1.6234,1.548,1.615,1074800.0],["2025-10-16",1.6066,1.615,1.5564,1.5564,1440500.0],["2025-10-17",1.5436,1.5777,1.4925,1.4925,959100.0],["2025-10-20",1.5266,1.5351,1.4328,1.4754,1093900.0],["2025-10-21",1.4839,1.518,1.4583,1.501,496700.0],["2025-10-22",1.4925,1.5266,1.4839,1.518,759700.0],["2025-10-23",1.5266,1.5863,1.518,1.5777,946500.0],["2025-10-24",1.5777,1.6033,1.5607,1.5777,499100.0],["2025-10-27",1.5948,1.6204,1.5777,1.5863,561100.0],["2025-10-28",1.5863,1.5863,1.5692,1.5777,351800.0],["2025-10-29",1.5777,1.6118,1.5607,1.5863,495200.0],["2025-10-30",1.5777,1.5948,1.5521,1.5607,349400.0],["2025-10-31",1.5863,1.6204,1.5607,1.6204,659300.0],["2025-11-03",1.6204,1.6289,1.5607,1.6118,1075700.0],["2025-11-04",1.6289,1.646,1.5863,1.6033,528200.0],["2025-11-05",1.6289,1.663,1.6033,1.6374,703400.0],["2025-11-06",1.646,1.6545,1.6033,1.6033,542800.0],["2025-11-07",1.6033,1.646,1.5863,1.6289,517800.0],["2025-11-10",1.6545,1.7483,1.646,1.6971,1386800.0],["2025-11-11",1.6886,1.7142,1.663,1.6801,800600.0],["2025-11-12",1.6886,1.7142,1.6801,1.6801,1133600.0],["2025-11-13",1.6971,1.6971,1.663,1.663,1268500.0],["2025-11-14",1.65,1.676,1.6239,1.6326,647500.0],["2025-11-17",1.6326,1.65,1.6066,1.6153,589000.0],["2025-11-18",1.6153,1.6413,1.5979,1.6413,463700.0],["2025-11-19",1.6413,1.65,1.6153,1.6326,351700.0],["2025-11-20",1.6413,1.6587,1.5631,1.5631,670600.0],["2025-11-21",1.5631,1.6239,1.5631,1.5979,608200.0],["2025-11-24",1.5718,1.6239,1.5718,1.5979,724800.0],["2025-11-25",1.5892,1.6153,1.5805,1.5979,610900.0],["2025-11-26",1.5892,1.6066,1.5805,1.6066,478300.0],["2025-11-28",1.6066,1.6239,1.5892,1.6066,849800.0],["2025-12-01",1.6066,1.6153,1.5892,1.5979,1092100.0],["2025-12-02",1.6066,1.6153,1.5805,1.5892,659700.0],["2025-12-03",1.5979,1.6066,1.5805,1.5979,524600.0],["2025-12-04",1.5979,1.6066,1.5979,1.5979,582100.0],["2025-12-05",1.6066,1.6239,1.5892,1.5892,701600.0],["2025-12-08",1.5979,1.6153,1.5979,1.6066,714400.0],["2025-12-09",1.6153,1.6239,1.6066,1.6066,629800.0],["2025-12-10",1.6066,1.6153,1.5979,1.5979,533300.0],["2025-12-11",1.6066,1.6066,1.5805,1.5805,739300.0],["2025-12-12",1.5892,1.6239,1.5892,1.6066,846300.0],["2025-12-15",1.6153,1.6326,1.5892,1.6066,1321100.0],["2025-12-16",1.6066,1.6326,1.6066,1.6239,1777100.0],["2025-12-17",1.6284,1.6372,1.5576,1.5841,1349100.0],["2025-12-18",1.5841,1.6018,1.5576,1.5753,697100.0],["2025-12-19",1.5753,1.5841,1.5576,1.5576,669000.0],["2025-12-22",1.5576,1.5664,1.5222,1.531,1158900.0],["2025-12-23",1.531,1.5487,1.5222,1.5399,546400.0],["2025-12-24",1.5399,1.5487,1.5133,1.5399,477000.0],["2025-12-26",1.531,1.5399,1.5133,1.5222,795800.0],["2025-12-29",1.5133,1.5399,1.5045,1.5133,1017900.0],["2025-12-30",1.5045,1.5399,1.5045,1.531,703200.0],["2025-12-31",1.531,1.5753,1.5222,1.5576,1453300.0],["2026-01-02",1.5664,1.5753,1.5399,1.5487,1165300.0],["2026-01-05",1.5753,1.6195,1.5664,1.6195,2023500.0],["2026-01-06",1.6195,1.6195,1.5841,1.593,1232600.0],["2026-01-07",1.6018,1.6195,1.5753,1.5753,1182800.0],["2026-01-08",1.5841,1.6107,1.5753,1.5753,1031500.0],["2026-01-09",1.5841,1.6018,1.5576,1.5753,1086600.0],["2026-01-12",1.593,1.6461,1.5753,1.6195,1354700.0],["2026-01-13",1.6372,1.6549,1.6107,1.6372,1470500.0],["2026-01-14",1.6461,1.6638,1.6372,1.6638,1166600.0],["2026-01-15",1.6638,1.7523,1.6549,1.7257,2648800.0],["2026-01-16",1.7122,1.7302,1.6671,1.6761,1464300.0],["2026-01-20",1.6942,1.6942,1.6401,1.6491,1318100.0],["2026-01-21",1.6671,1.6942,1.6491,1.6581,817500.0],["2026-01-22",1.6761,1.7032,1.6671,1.6761,676800.0],["2026-01-23",1.6942,1.7122,1.6852,1.7032,566800.0],["2026-01-26",1.7032,1.7122,1.6581,1.6761,905100.0],["2026-01-27",1.6761,1.7212,1.6761,1.6942,846000.0],["2026-01-28",1.7212,1.7302,1.7032,1.7302,874400.0],["2026-01-29",1.7302,1.7753,1.7212,1.7392,1023200.0],["2026-01-30",1.7482,1.7482,1.6761,1.6761,1721200.0],["2026-02-02",1.6942,1.6942,1.6401,1.6401,1611700.0],["2026-02-03",1.6581,1.6942,1.6131,1.6581,1744800.0],["2026-02-04",1.6671,1.7122,1.6581,1.7032,932800.0],["2026-02-05",1.7032,1.7122,1.6491,1.6671,1169100.0],["2026-02-06",1.6942,1.7302,1.6581,1.7122,868000.0],["2026-02-09",1.7302,1.7302,1.6942,1.7212,915200.0],["2026-02-10",1.7212,1.7302,1.6942,1.7032,1446700.0],["2026-02-11",1.7122,1.7302,1.6852,1.7122,1339800.0],["2026-02-12",1.7212,1.7392,1.7032,1.7302,1991100.0],["2026-02-13",1.7256,1.7348,1.6614,1.6614,1720400.0],["2026-02-17",1.6338,1.6338,1.5879,1.6063,2859200.0],["2026-02-18",1.6063,1.6981,1.5971,1.6797,1271400.0],["2026-02-19",1.6981,1.7073,1.643,1.6614,1252600.0],["2026-02-20",1.6522,1.6614,1.6063,1.6338,973200.0],["2026-02-23",1.6522,1.6614,1.5788,1.5879,1737000.0],["2026-02-24",1.5879,1.6522,1.5788,1.6247,1550900.0],["2026-02-25",1.6247,1.6981,1.6247,1.6889,1157800.0],["2026-02-26",1.6797,1.6797,1.6155,1.6522,1537400.0],["2026-02-27",1.6614,1.6614,1.6247,1.6247,1080700.0],["2026-03-02",1.6063,1.6706,1.6063,1.6706,1086200.0],["2026-03-03",1.6063,1.6981,1.5788,1.6706,2024700.0],["2026-03-04",1.6981,1.6981,1.6614,1.6797,887500.0],["2026-03-05",1.6797,1.7256,1.6797,1.7073,1168500.0],["2026-03-06",1.7073,1.7164,1.6889,1.6981,888400.0],["2026-03-09",1.6706,1.6797,1.6338,1.643,2218300.0],["2026-03-10",1.6522,1.6797,1.643,1.643,1234400.0],["2026-03-11",1.6522,1.6889,1.6522,1.6614,1171700.0],["2026-03-12",1.6614,1.6706,1.6063,1.6063,1901300.0],["2026-03-13",1.6247,1.643,1.5879,1.5971,1370700.0],["2026-03-16",1.6247,1.643,1.5971,1.6063,2376400.0],["2026-03-17",1.6204,1.6391,1.6016,1.611,1590600.0],["2026-03-18",1.6016,1.611,1.5829,1.5923,1153000.0],["2026-03-19",1.5923,1.6391,1.5923,1.611,1548000.0],["2026-03-20",1.6391,1.6391,1.5923,1.5923,1347800.0],["2026-03-23",1.5923,1.6297,1.5829,1.6016,3225700.0],["2026-03-24",1.6204,1.6391,1.6016,1.6016,2090500.0],["2026-03-25",1.611,1.6297,1.5735,1.5735,1543500.0],["2026-03-26",1.5642,1.5829,1.5548,1.5735,780000.0],["2026-03-27",1.5642,1.611,1.5642,1.5735,979200.0],["2026-03-30",1.5735,1.6484,1.5735,1.6204,1440600.0],["2026-03-31",1.6391,1.6859,1.6297,1.6578,1992800.0],["2026-04-01",1.6672,1.6765,1.6391,1.6578,767300.0],["2026-04-02",1.6578,1.6953,1.6578,1.6953,921000.0],["2026-04-06",1.7046,1.7327,1.6953,1.7234,1445300.0],["2026-04-07",1.714,1.714,1.6859,1.6859,1175300.0],["2026-04-08",1.714,1.7327,1.7046,1.714,723800.0],["2026-04-09",1.714,1.7515,1.714,1.7327,833300.0],["2026-04-10",1.7327,1.7515,1.7234,1.7515,984600.0],["2026-04-13",1.7608,1.7608,1.7327,1.7515,1034300.0],["2026-04-14",1.7515,1.7889,1.7515,1.7889,1287000.0],["2026-04-15",1.7889,1.8264,1.7702,1.7702,2120200.0],["2026-04-16",1.7654,1.8132,1.7464,1.7845,1256800.0],["2026-04-17",1.7941,1.8132,1.775,1.8132,1367600.0],["2026-04-20",1.8132,1.8132,1.7941,1.8036,665900.0],["2026-04-21",1.7941,1.8132,1.7654,1.7941,795800.0],["2026-04-22",1.8036,1.8322,1.7941,1.7941,856900.0],["2026-04-23",1.8132,1.8132,1.7845,1.8132,611600.0],["2026-04-24",1.8132,1.8227,1.7941,1.8036,802300.0],["2026-04-27",1.8132,1.8132,1.7941,1.7941,803300.0],["2026-04-28",1.7654,1.7941,1.7273,1.7273,1675600.0],["2026-04-29",1.6891,1.775,1.67,1.7559,1952400.0],["2026-04-30",1.8036,1.8418,1.775,1.8418,1710000.0],["2026-05-01",1.8322,1.8513,1.8227,1.8322,1140500.0],["2026-05-04",1.8227,1.8895,1.8227,1.8609,2442500.0],["2026-05-05",1.8609,1.8704,1.8322,1.8704,7494500.0],["2026-05-06",1.8704,1.88,1.7941,1.8036,2651400.0],["2026-05-07",1.8036,1.8132,1.7654,1.775,2027400.0],["2026-05-08",1.7654,1.775,1.7273,1.7368,2001400.0],["2026-05-11",1.7464,1.7559,1.6986,1.6986,2523000.0],["2026-05-12",1.6986,1.7177,1.6891,1.6986,1834200.0],["2026-05-13",1.6986,1.7082,1.67,1.67,4922400.0],["2026-05-14",1.6796,1.6891,1.6605,1.6605,2411500.0],["2026-05-15",1.6653,1.6751,1.6069,1.6069,3207600.0],["2026-05-18",1.6069,1.6166,1.49,1.49,4599000.0],["2026-05-19",1.49,1.49,1.2368,1.266,7510700.0],["2026-05-20",1.2466,1.2563,1.0226,1.2368,11737900.0],["2026-05-21",1.2758,1.3829,1.2758,1.344,3875000.0],["2026-05-22",1.3245,1.344,1.2466,1.2466,3711000.0],["2026-05-26",1.266,1.3926,1.2563,1.344,2419600.0],["2026-05-27",1.344,1.3537,1.2758,1.2855,1384400.0],["2026-05-28",1.2855,1.3245,1.2758,1.2953,1256600.0],["2026-05-29",1.2953,1.3245,1.2563,1.3147,1769200.0],["2026-06-01",1.2855,1.3926,1.2855,1.3537,2424500.0],["2026-06-02",1.3634,1.3829,1.3537,1.3634,1021000.0],["2026-06-03",1.3634,1.3732,1.305,1.3147,1176200.0],["2026-06-04",1.3147,1.3732,1.3147,1.344,1649100.0],["2026-06-05",1.3342,1.344,1.2174,1.2174,2341000.0],["2026-06-08",1.2466,1.3245,1.2076,1.305,1532600.0],["2026-06-09",1.2855,1.3245,1.2758,1.2855,840000.0],["2026-06-10",1.2953,1.3537,1.2953,1.2953,1094600.0],["2026-06-11",1.3147,1.3926,1.3147,1.344,1576600.0],["2026-06-12",1.3537,1.3634,1.3147,1.3147,2046400.0],["2026-06-15",1.3342,1.344,1.2758,1.305,2263300.0],["2026-06-16",1.3,1.34,1.3,1.33,1200000.0],["2026-06-17",1.33,1.35,1.31,1.33,1040900.0],["2026-06-18",1.33,1.36,1.33,1.34,892000.0],["2026-06-22",1.31,1.32,1.18,1.19,3942300.0],["2026-06-23",1.17,1.29,1.17,1.28,1594900.0],["2026-06-24",1.28,1.34,1.25,1.31,1194100.0],["2026-06-25",1.31,1.35,1.3,1.33,979900.0],["2026-06-26",1.33,1.35,1.32,1.32,840400.0],["2026-06-29",1.34,1.36,1.32,1.33,1512200.0],["2026-06-30",1.34,1.35,1.32,1.32,1262400.0],["2026-07-01",1.33,1.35,1.32,1.32,1488200.0],["2026-07-02",1.33,1.34,1.29,1.33,1382300.0],["2026-07-06",1.33,1.42,1.32,1.42,1965900.0],["2026-07-07",1.42,1.46,1.39,1.45,1661800.0],["2026-07-08",1.44,1.5,1.42,1.47,2138800.0],["2026-07-09",1.48,1.51,1.46,1.48,1466100.0],["2026-07-10",1.49,1.52,1.47,1.49,1376900.0],["2026-07-13",1.5,1.51,1.47,1.47,1604500.0],["2026-07-14",1.49,1.56,1.49,1.55,1806400.0],["2026-07-15",1.56,1.6,1.55,1.59,1531700.0],["2026-07-16",1.6,1.61,1.55,1.57,3527000.0],["2026-07-17",1.525,1.525,1.45,1.46,1500029.0],["2026-07-27",1.44,1.49,1.38,1.41,1450261.489639],["2026-07-28",1.42,1.42,1.38,1.4,690802.710471],["2026-07-29",1.41,1.44,1.39,1.43,845332.61281],["2026-07-30",1.44,1.45,1.42,1.44,761900.113507],["2026-07-31",1.47,1.57,1.46,1.55,3460582.351846],["2026-08-03",1.54,1.555,1.51,1.52,3195129.643591],["2026-08-04",1.53,1.53,1.48,1.5,1591418.201041],["2026-08-05",1.51,1.51,1.475,1.5,1423733.066665],["2026-08-11",1.45,1.48,1.43,1.44,1683986.445124],["2026-08-12",1.45,1.555,1.45,1.54,2138722.561978],["2026-08-13",1.54,1.54,1.47,1.49,2071358.932155],["2026-08-14",1.5,1.51,1.44,1.46,4215501.265883],["2026-08-17",1.42,1.43,1.37,1.42,2130182.403287],["2026-08-18",1.41,1.45,1.4072,1.44,1472164.902705],["2026-10-21",1.3,1.31,1.285,1.29,778691.238782],["2026-10-22",1.31,1.33,1.3,1.33,857129.877595],["2026-10-23",1.32,1.33,1.29,1.3,755589.140616],["2026-10-26",1.3,1.3,1.17,1.18,3419694.264901],["2026-10-27",1.19,1.23,1.17,1.21,1665900.35505],["2026-10-28",1.21,1.21,1.1,1.12,3258044.687215]],"session_anchor":{"v":1,"date":"2003-11-24","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2003-11-24","to":"2026-08-18","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-21","to":"2026-10-28","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}