{"t":"SFL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-06-17",1.6167,1.6934,1.5783,1.6057,568900.0],["2004-06-18",1.6331,1.6331,1.4632,1.4742,742200.0],["2004-06-21",1.4797,1.4961,1.4084,1.4336,248200.0],["2004-06-22",1.4139,1.4523,1.3865,1.4358,442800.0],["2004-06-23",1.4424,1.5619,1.4358,1.5608,402300.0],["2004-06-24",1.5728,1.6419,1.5696,1.6309,248200.0],["2004-06-25",1.6441,1.666,1.6386,1.6649,244800.0],["2004-06-28",1.7318,1.7537,1.6824,1.6989,466200.0],["2004-06-29",1.6989,1.6989,1.6331,1.6485,415400.0],["2004-06-30",1.6331,1.6824,1.5915,1.6386,379000.0],["2004-07-01",1.6222,1.666,1.6222,1.6276,212700.0],["2004-07-02",1.6276,1.6276,1.5739,1.5783,139300.0],["2004-07-06",1.5674,1.632,1.5674,1.6222,91300.0],["2004-07-07",1.6112,1.6276,1.6057,1.62,252100.0],["2004-07-08",1.62,1.6605,1.6123,1.6496,547300.0],["2004-07-09",1.6605,1.7745,1.6605,1.757,303300.0],["2004-07-12",1.7537,1.8907,1.7329,1.7482,163800.0],["2004-07-13",1.7493,1.757,1.666,1.7022,132200.0],["2004-07-14",1.6824,1.7449,1.6824,1.7055,206300.0],["2004-07-15",1.6934,1.7318,1.6934,1.7044,106400.0],["2004-07-16",1.7153,1.734,1.7,1.7263,241100.0],["2004-07-19",1.7296,1.7614,1.7219,1.7372,161300.0],["2004-07-20",1.7427,1.7964,1.7405,1.7921,130800.0],["2004-07-21",1.8469,1.8929,1.8249,1.8633,322500.0],["2004-07-22",1.8808,1.8907,1.8063,1.8743,107200.0],["2004-07-23",1.8633,1.8688,1.8293,1.8425,32400.0],["2004-07-26",1.8523,1.8578,1.7088,1.7405,142200.0],["2004-07-27",1.7318,1.7866,1.7263,1.7701,94700.0],["2004-07-28",1.78,1.8085,1.7592,1.7921,67600.0],["2004-07-29",1.8195,1.8304,1.7592,1.803,177300.0],["2004-07-30",1.7975,1.8249,1.7866,1.8205,68600.0],["2004-08-02",1.8216,1.8249,1.7964,1.8052,44500.0],["2004-08-03",1.7975,1.7975,1.712,1.7592,119200.0],["2004-08-04",1.7647,1.7975,1.7548,1.7921,184400.0],["2004-08-05",1.7866,1.7921,1.6989,1.7263,135100.0],["2004-08-06",1.7186,1.7866,1.7022,1.7471,68800.0],["2004-08-09",1.7427,1.7953,1.7427,1.7789,109600.0],["2004-08-10",1.7811,1.7931,1.7701,1.7899,97800.0],["2004-08-11",1.7625,1.7767,1.7504,1.7756,129600.0],["2004-08-12",1.7767,1.7767,1.7427,1.746,109200.0],["2004-08-13",1.7471,1.7515,1.734,1.7351,104900.0],["2004-08-16",1.7351,1.7756,1.7318,1.7756,81900.0],["2004-08-17",1.7921,1.8458,1.7866,1.8184,61500.0],["2004-08-18",1.8195,1.8414,1.8173,1.8271,95500.0],["2004-08-19",1.8359,1.9071,1.8359,1.8907,237300.0],["2004-08-20",1.9126,1.94,1.8962,1.9126,214200.0],["2004-08-23",2.0003,2.0167,1.9729,1.9948,303800.0],["2004-08-24",2.0058,2.008,1.9784,1.9828,88300.0],["2004-08-25",1.9751,1.9839,1.9302,1.963,114600.0],["2004-08-26",1.9563,1.9697,1.9396,1.953,74500.0],["2004-08-27",1.9731,1.9921,1.9675,1.9675,43900.0],["2004-08-30",1.9843,1.9966,1.9675,1.972,39800.0],["2004-08-31",1.9675,1.9709,1.9463,1.9563,109200.0],["2004-09-01",1.9686,1.9787,1.9507,1.9574,128500.0],["2004-09-02",1.9776,2.0234,1.9776,2.0122,112500.0],["2004-09-03",2.0122,2.0402,2.0044,2.0346,93700.0],["2004-09-07",2.0435,2.0458,1.9686,1.9787,140700.0],["2004-09-08",2.2048,2.2172,2.1551,2.1712,118700.0],["2004-09-09",2.1737,2.2358,2.1737,2.2172,113200.0],["2004-09-10",2.2172,2.2172,2.1737,2.1737,152500.0],["2004-09-13",2.1749,2.1985,2.1687,2.1923,58300.0],["2004-09-14",2.1985,2.2246,2.1985,2.2134,53400.0],["2004-09-15",2.2296,2.2606,2.2296,2.2557,70800.0],["2004-09-16",2.2557,2.3228,2.242,2.3066,98400.0],["2004-09-17",2.3439,2.3849,2.3352,2.3786,129300.0],["2004-09-20",2.3799,2.4966,2.3786,2.4892,186100.0],["2004-09-21",2.5774,2.7004,2.5525,2.6519,346200.0],["2004-09-22",2.6643,2.8258,2.6345,2.7165,465200.0],["2004-09-23",2.7041,2.7575,2.5004,2.6184,548700.0],["2004-09-24",2.6246,2.7575,2.6233,2.6581,364400.0],["2004-09-27",2.6892,2.7202,2.5712,2.5935,391900.0],["2004-09-28",2.5824,2.5861,2.4929,2.5153,332600.0],["2004-09-29",2.4942,2.5513,2.4321,2.447,336700.0],["2004-09-30",2.447,2.5128,2.4345,2.4966,340700.0],["2004-10-01",2.4966,2.6209,2.4966,2.6072,338100.0],["2004-10-04",2.6705,2.7699,2.6705,2.7575,504400.0],["2004-10-05",2.7885,2.9003,2.7699,2.801,680100.0],["2004-10-06",2.8196,2.9401,2.7997,2.9301,474100.0],["2004-10-07",2.9438,3.0618,2.9438,2.9562,889500.0],["2004-10-08",2.9537,3.0395,2.8755,3.0121,326200.0],["2004-10-11",2.8693,2.9314,2.8022,2.8581,317500.0],["2004-10-12",2.7078,2.7153,2.5463,2.596,948100.0],["2004-10-13",2.5339,2.5339,2.3613,2.478,946100.0],["2004-10-14",2.478,2.6209,2.4221,2.6084,663900.0],["2004-10-15",2.6457,2.714,2.6407,2.6556,319100.0],["2004-10-18",2.6631,2.6954,2.5712,2.6146,354300.0],["2004-10-19",2.5836,2.5836,2.514,2.5463,354600.0],["2004-10-20",2.4842,2.5737,2.473,2.5302,305100.0],["2004-10-21",2.6271,2.6519,2.5935,2.632,505400.0],["2004-10-22",2.6457,2.6892,2.5898,2.5898,179800.0],["2004-10-25",2.5588,2.5588,2.5041,2.524,257600.0],["2004-10-26",2.5091,2.596,2.5041,2.5836,111200.0],["2004-10-27",2.5712,2.6146,2.4693,2.4706,244200.0],["2004-10-28",2.3886,2.478,2.3153,2.3873,373200.0],["2004-10-29",2.3824,2.4979,2.3824,2.4966,139100.0],["2004-11-01",2.4966,2.565,2.4966,2.4991,141800.0],["2004-11-02",2.4221,2.5091,2.4221,2.4432,110300.0],["2004-11-03",2.5029,2.5277,2.4345,2.4358,172400.0],["2004-11-04",2.4594,2.4842,2.442,2.478,282200.0],["2004-11-05",2.5153,2.565,2.4917,2.5016,329900.0],["2004-11-08",2.5016,2.5463,2.5016,2.5252,109700.0],["2004-11-09",2.5265,2.5339,2.4606,2.4718,215600.0],["2004-11-10",2.4532,2.5215,2.4345,2.4842,302000.0],["2004-11-11",2.4855,2.6084,2.4842,2.606,795400.0],["2004-11-12",2.6643,2.6904,2.6283,2.6693,665100.0],["2004-11-15",2.7264,2.7761,2.6395,2.6457,598900.0],["2004-11-16",2.6084,2.7153,2.5699,2.7103,378500.0],["2004-11-17",2.7451,2.7761,2.7451,2.7463,310900.0],["2004-11-18",2.7699,2.8196,2.7463,2.7885,356400.0],["2004-11-19",2.7885,2.8258,2.7712,2.7972,304200.0],["2004-11-22",2.8454,2.9721,2.8454,2.9658,618900.0],["2004-11-23",3.0545,3.1014,3.0254,3.0786,475800.0],["2004-11-24",3.1052,3.1572,3.0545,3.1382,512600.0],["2004-11-26",3.0926,3.3029,3.0926,3.2637,283200.0],["2004-11-29",3.2763,3.3156,3.18,3.1978,321700.0],["2004-11-30",3.1939,3.1939,3.1116,3.1749,320400.0],["2004-12-01",3.1749,3.2244,3.0837,3.0989,368700.0],["2004-12-02",3.0735,3.0735,2.9151,3.0304,524400.0],["2004-12-03",3.0304,3.0862,3.0279,3.0596,355600.0],["2004-12-06",3.232,3.2827,3.1673,3.1952,505500.0],["2004-12-07",3.2953,3.308,3.1052,3.1052,515500.0],["2004-12-08",3.0989,3.1242,3.0266,3.0799,590000.0],["2004-12-09",3.0926,3.0926,2.9785,2.9836,261300.0],["2004-12-10",2.9075,2.9785,2.8454,2.9126,414500.0],["2004-12-13",2.9443,3.0659,2.9214,2.9975,307900.0],["2004-12-14",3.0609,3.0609,2.9151,2.9658,184000.0],["2004-12-15",2.9975,3.0355,2.9151,3.0064,173800.0],["2004-12-16",2.9785,3.0203,2.9151,2.9734,206600.0],["2004-12-17",2.9734,2.9734,2.9024,2.9151,309200.0],["2004-12-20",2.9151,2.9531,2.9024,2.9291,162400.0],["2004-12-21",3.0419,3.0419,2.9151,2.9785,216800.0],["2004-12-22",3.0583,3.0583,2.8074,2.8277,556800.0],["2004-12-23",2.8201,2.8201,2.6109,2.687,640400.0],["2004-12-27",2.6616,2.6794,2.5349,2.5919,449900.0],["2004-12-28",2.5919,2.7339,2.5843,2.7313,367300.0],["2004-12-29",2.6743,2.687,2.578,2.6413,442100.0],["2004-12-30",2.5919,2.706,2.5856,2.6743,202100.0],["2004-12-31",2.6806,2.7047,2.5754,2.6008,259900.0],["2005-01-03",2.4842,2.5983,2.4715,2.4969,624800.0],["2005-01-04",2.4588,2.5349,2.3334,2.3397,563300.0],["2005-01-05",2.4145,2.4842,2.4031,2.4183,616500.0],["2005-01-06",2.4208,2.4994,2.4081,2.4576,341800.0],["2005-01-07",2.5032,2.5159,2.4031,2.4208,647200.0],["2005-01-10",2.4715,2.5108,2.4348,2.436,344400.0],["2005-01-11",2.4778,2.4829,2.4525,2.4652,471200.0],["2005-01-12",2.4994,2.4994,2.4411,2.4576,427500.0],["2005-01-13",2.4601,2.5792,2.4588,2.5488,456500.0],["2005-01-14",2.6299,2.6718,2.6059,2.6616,377400.0],["2005-01-18",2.6616,2.6616,2.6109,2.6223,278200.0],["2005-01-19",2.6223,2.6223,2.5438,2.5704,263700.0],["2005-01-20",2.5666,2.5678,2.5032,2.5222,489100.0],["2005-01-21",2.4905,2.559,2.4905,2.5463,146500.0],["2005-01-24",2.4715,2.5463,2.4398,2.5045,339000.0],["2005-01-25",2.5349,2.5476,2.5032,2.5438,234600.0],["2005-01-26",2.5666,2.5767,2.5095,2.5767,132600.0],["2005-01-27",2.6299,2.687,2.5983,2.6616,234400.0],["2005-01-28",2.6578,2.763,2.6046,2.7541,437200.0],["2005-01-31",2.7757,2.8847,2.7643,2.8847,454800.0],["2005-02-01",2.8847,3.0419,2.8847,3.0304,552200.0],["2005-02-02",2.9975,3.0038,2.9278,2.9683,470700.0],["2005-02-03",2.8391,2.9785,2.8137,2.9341,371000.0],["2005-02-04",2.9341,2.9785,2.8644,2.8923,435100.0],["2005-02-07",2.8771,2.9291,2.8517,2.8631,222100.0],["2005-02-08",2.8074,2.8429,2.6616,2.8353,446300.0],["2005-02-09",2.8163,2.8771,2.8163,2.8708,321500.0],["2005-02-10",2.9151,2.9417,2.8517,2.8961,384500.0],["2005-02-11",2.9151,2.9164,2.867,2.9151,175600.0],["2005-02-14",2.9278,2.9519,2.8948,2.9202,192400.0],["2005-02-15",2.9202,2.9468,2.8708,2.891,244500.0],["2005-02-16",2.891,2.9278,2.8023,2.9227,221400.0],["2005-02-17",2.891,2.9164,2.8251,2.8391,226200.0],["2005-02-18",2.801,2.8479,2.801,2.8061,335700.0],["2005-02-22",2.6642,2.8289,2.6616,2.8023,572900.0],["2005-02-23",2.6946,2.9164,2.6616,2.8961,746100.0],["2005-02-24",2.8201,2.8948,2.7985,2.8492,786300.0],["2005-02-25",2.8074,2.8809,2.801,2.8581,638100.0],["2005-02-28",2.8581,2.8695,2.8112,2.8112,714600.0],["2005-03-01",2.7896,2.815,2.7212,2.7377,540800.0],["2005-03-02",2.7123,2.763,2.6946,2.7288,524300.0],["2005-03-03",2.6886,2.7898,2.6613,2.6977,347300.0],["2005-03-04",2.6613,2.8054,2.6613,2.7937,374900.0],["2005-03-07",2.7509,2.7586,2.6665,2.6925,366900.0],["2005-03-08",2.6574,2.66,2.6081,2.6315,570100.0],["2005-03-09",2.599,2.7171,2.599,2.6743,633500.0],["2005-03-10",2.66,2.7249,2.6146,2.7054,540200.0],["2005-03-11",2.7054,2.7573,2.66,2.6704,179400.0],["2005-03-14",2.673,2.7327,2.66,2.7314,290000.0],["2005-03-15",2.7509,2.7911,2.7236,2.782,352900.0],["2005-03-16",2.7898,2.8248,2.7547,2.7768,365600.0],["2005-03-17",2.7898,2.8248,2.7599,2.7976,407700.0],["2005-03-18",2.7651,2.7872,2.7249,2.7742,343900.0],["2005-03-21",2.7898,2.8222,2.7612,2.7963,271800.0],["2005-03-22",2.7963,2.8041,2.7457,2.7612,142200.0],["2005-03-23",2.7612,2.7781,2.66,2.6704,462300.0],["2005-03-24",2.6704,2.7742,2.6704,2.7301,286000.0],["2005-03-28",2.7262,2.7262,2.6743,2.6899,233400.0],["2005-03-29",2.6665,2.6704,2.5951,2.6081,430300.0],["2005-03-30",2.6081,2.6276,2.5757,2.6172,641900.0],["2005-03-31",2.6445,2.6691,2.612,2.6341,519300.0],["2005-04-01",2.6535,2.673,2.6081,2.6328,321600.0],["2005-04-04",2.66,2.6834,2.6276,2.6743,343500.0],["2005-04-05",2.66,2.6873,2.6458,2.6691,321600.0],["2005-04-06",2.6471,2.6977,2.6237,2.673,488500.0],["2005-04-07",2.6795,2.6925,2.6276,2.6354,469200.0],["2005-04-08",2.6574,2.6574,2.6042,2.612,288200.0],["2005-04-11",2.6107,2.6237,2.5874,2.5887,463500.0],["2005-04-12",2.5951,2.6185,2.5887,2.6042,315400.0],["2005-04-13",2.5977,2.6224,2.5757,2.5757,213900.0],["2005-04-14",2.5718,2.5744,2.5432,2.5497,428300.0],["2005-04-15",2.5394,2.5445,2.4991,2.5264,282900.0],["2005-04-18",2.5043,2.5432,2.4784,2.5303,233000.0],["2005-04-19",2.5432,2.5964,2.5432,2.5835,214600.0],["2005-04-20",2.5951,2.5951,2.5303,2.5329,290800.0],["2005-04-21",2.529,2.5809,2.5043,2.5731,296000.0],["2005-04-22",2.5822,2.5887,2.5471,2.5692,170100.0],["2005-04-25",2.5692,2.5938,2.5406,2.5809,198200.0],["2005-04-26",2.5939,2.6068,2.5575,2.5951,173400.0],["2005-04-27",2.5173,2.5497,2.5043,2.5069,233900.0],["2005-04-28",2.442,2.4628,2.381,2.4252,584300.0],["2005-04-29",2.407,2.4226,2.3875,2.4122,654800.0],["2005-05-02",2.4148,2.4745,2.4148,2.4368,284500.0],["2005-05-03",2.433,2.433,2.3875,2.4174,245700.0],["2005-05-04",2.4135,2.4576,2.4005,2.4524,267600.0],["2005-05-05",2.4394,2.5199,2.4394,2.5017,390300.0],["2005-05-06",2.503,2.5666,2.503,2.5536,206300.0],["2005-05-09",2.5303,2.5562,2.4991,2.5303,294400.0],["2005-05-10",2.5303,2.5342,2.4978,2.5069,219100.0],["2005-05-11",2.4939,2.5355,2.4939,2.5173,125600.0],["2005-05-12",2.516,2.5458,2.4407,2.4719,284700.0],["2005-05-13",2.503,2.503,2.4394,2.4628,212400.0],["2005-05-16",2.4628,2.4874,2.42,2.433,193400.0],["2005-05-17",2.433,2.4771,2.4265,2.4771,244500.0],["2005-05-18",2.4887,2.4926,2.4291,2.4563,320700.0],["2005-05-19",2.4524,2.4628,2.433,2.4576,177300.0],["2005-05-20",2.4563,2.4628,2.4148,2.4239,238200.0],["2005-05-23",2.4252,2.4252,2.4005,2.4122,310400.0],["2005-05-24",2.4122,2.4122,2.372,2.372,278100.0],["2005-05-25",2.3668,2.4031,2.3629,2.3798,341800.0],["2005-05-26",2.3798,2.4304,2.3759,2.3927,237400.0],["2005-05-27",2.42,2.4433,2.3992,2.4213,333600.0],["2005-05-31",2.4109,2.5264,2.3746,2.5095,618600.0],["2005-06-01",2.4589,2.5692,2.4368,2.5497,427500.0],["2005-06-02",2.5783,2.6393,2.5653,2.6198,528900.0],["2005-06-03",2.6263,2.6367,2.5692,2.6016,308600.0],["2005-06-06",2.5951,2.6276,2.5718,2.5951,192200.0],["2005-06-07",2.5822,2.6029,2.5303,2.5303,239600.0],["2005-06-08",2.521,2.5369,2.4479,2.5369,286300.0],["2005-06-09",2.5369,2.5502,2.5037,2.5502,158300.0],["2005-06-10",2.5502,2.5502,2.5037,2.5236,223700.0],["2005-06-13",2.5236,2.5236,2.4785,2.4864,388000.0],["2005-06-14",2.4798,2.4811,2.4267,2.4572,541300.0],["2005-06-15",2.4439,2.5024,2.432,2.501,214200.0],["2005-06-16",2.4971,2.4984,2.4373,2.4612,315000.0],["2005-06-17",2.4453,2.4851,2.4453,2.4652,225800.0],["2005-06-20",2.4585,2.4705,2.4253,2.4333,217400.0],["2005-06-21",2.4307,2.4307,2.3974,2.4147,351000.0],["2005-06-22",2.4307,2.4665,2.4307,2.4519,212100.0],["2005-06-23",2.4705,2.4705,2.44,2.4612,157100.0],["2005-06-24",2.4705,2.4904,2.4572,2.4599,158800.0],["2005-06-27",2.4705,2.4718,2.4453,2.4453,161500.0],["2005-06-28",2.4453,2.4825,2.4439,2.4825,173600.0],["2005-06-29",2.4971,2.5077,2.4838,2.4997,129400.0],["2005-06-30",2.4997,2.5196,2.4957,2.5117,111000.0],["2005-07-01",2.521,2.5768,2.5103,2.5768,198900.0],["2005-07-05",2.5781,2.602,2.5768,2.5781,239000.0],["2005-07-06",2.5967,2.5967,2.5449,2.5621,149700.0],["2005-07-07",2.5502,2.5754,2.5289,2.5648,90600.0],["2005-07-08",2.5688,2.5874,2.5502,2.5688,103400.0],["2005-07-11",2.5874,2.5887,2.5648,2.5675,92700.0],["2005-07-12",2.5675,2.6432,2.5462,2.6352,326100.0],["2005-07-13",2.6485,2.6565,2.61,2.61,243400.0],["2005-07-14",2.6232,2.6405,2.594,2.606,210700.0],["2005-07-15",2.6392,2.6458,2.61,2.6232,106000.0],["2005-07-18",2.6379,2.6405,2.59,2.59,161700.0],["2005-07-19",2.5967,2.6033,2.5781,2.5914,138800.0],["2005-07-20",2.6007,2.6392,2.5582,2.6339,158100.0],["2005-07-21",2.6232,2.6432,2.6033,2.6086,126600.0],["2005-07-22",2.6033,2.6033,2.5807,2.5834,138400.0],["2005-07-25",2.5821,2.606,2.5528,2.5542,139900.0],["2005-07-26",2.5515,2.5728,2.5263,2.5303,150100.0],["2005-07-27",2.5422,2.5555,2.509,2.5103,223700.0],["2005-07-28",2.5223,2.5436,2.4838,2.4944,219300.0],["2005-07-29",2.4917,2.521,2.4838,2.4971,182800.0],["2005-08-01",2.5236,2.5236,2.4838,2.4904,183500.0],["2005-08-02",2.4864,2.5064,2.4705,2.505,472600.0],["2005-08-03",2.5103,2.517,2.4864,2.5143,118200.0],["2005-08-04",2.5117,2.5568,2.4917,2.5422,197800.0],["2005-08-05",2.5475,2.5475,2.5236,2.5369,199300.0],["2005-08-08",2.525,2.5369,2.4678,2.4705,205000.0],["2005-08-09",2.4838,2.505,2.4453,2.4506,347800.0],["2005-08-10",2.4506,2.4891,2.4506,2.4572,183000.0],["2005-08-11",2.4705,2.4758,2.4307,2.4439,206200.0],["2005-08-12",2.4373,2.4479,2.424,2.424,175500.0],["2005-08-15",2.4174,2.4439,2.4041,2.4333,218600.0],["2005-08-16",2.4307,2.4758,2.424,2.4705,214200.0],["2005-08-17",2.4572,2.4639,2.4307,2.4572,211900.0],["2005-08-18",2.4692,2.4692,2.4492,2.4559,166000.0],["2005-08-19",2.4705,2.521,2.4599,2.509,377500.0],["2005-08-22",2.4904,2.5236,2.4705,2.5064,415600.0],["2005-08-23",2.4825,2.5143,2.4718,2.5077,151300.0],["2005-08-24",2.5502,2.6657,2.5502,2.6498,1142000.0],["2005-08-25",2.6565,2.7215,2.6565,2.7029,634700.0],["2005-08-26",2.7229,2.7401,2.683,2.6923,568300.0],["2005-08-29",2.7016,2.7056,2.6764,2.683,283400.0],["2005-08-30",2.6897,2.7003,2.6644,2.687,177400.0],["2005-08-31",2.6843,2.7667,2.6684,2.7295,503200.0],["2005-09-01",2.7322,2.7526,2.7227,2.7336,300700.0],["2005-09-02",2.7309,2.7486,2.7227,2.7227,373500.0],["2005-09-06",2.6614,2.7363,2.6574,2.7254,201100.0],["2005-09-07",2.7173,2.7295,2.6955,2.7159,264000.0],["2005-09-08",2.7159,2.7499,2.7159,2.739,181500.0],["2005-09-09",2.7431,2.7458,2.7227,2.7322,306400.0],["2005-09-12",2.6029,2.7377,2.6029,2.7173,453900.0],["2005-09-13",2.7091,2.7227,2.6682,2.7077,214500.0],["2005-09-14",2.6968,2.7173,2.6968,2.7064,169400.0],["2005-09-15",2.7023,2.7159,2.6955,2.7091,401600.0],["2005-09-16",2.7077,2.7213,2.7009,2.7145,363500.0],["2005-09-19",2.7104,2.72,2.6955,2.72,189000.0],["2005-09-20",2.7254,2.7295,2.6859,2.7064,275100.0],["2005-09-21",2.72,2.7254,2.6655,2.6737,182000.0],["2005-09-22",2.6791,2.6873,2.6301,2.6356,192900.0],["2005-09-23",2.6274,2.6437,2.6138,2.6151,370200.0],["2005-09-26",2.6124,2.6601,2.4055,2.6601,185000.0],["2005-09-27",2.6546,2.6682,2.6274,2.6546,201000.0],["2005-09-28",2.6478,2.6533,2.6315,2.6424,105300.0],["2005-09-29",2.6288,2.6968,2.6288,2.6927,84600.0],["2005-09-30",2.7009,2.7227,2.6859,2.7227,135900.0],["2005-10-03",2.7104,2.7567,2.6941,2.7567,374700.0],["2005-10-04",2.7567,2.7567,2.6451,2.675,274900.0],["2005-10-05",2.6642,2.6682,2.607,2.607,166800.0],["2005-10-06",2.592,2.6097,2.5689,2.5866,243500.0],["2005-10-07",2.5811,2.6696,2.5811,2.6546,195800.0],["2005-10-10",2.6356,2.641,2.6002,2.641,115000.0],["2005-10-11",2.6519,2.6669,2.6369,2.6478,142000.0],["2005-10-12",2.6519,2.6533,2.6111,2.6124,131200.0],["2005-10-13",2.5975,2.5975,2.5185,2.5566,276900.0],["2005-10-14",2.5566,2.5893,2.5457,2.5716,290400.0],["2005-10-17",2.5607,2.5988,2.5607,2.5825,66500.0],["2005-10-18",2.5798,2.5811,2.4872,2.4913,252400.0],["2005-10-19",2.4913,2.4913,2.4164,2.4572,346600.0],["2005-10-20",2.4708,2.4913,2.4504,2.4559,195700.0],["2005-10-21",2.464,2.464,2.4368,2.4436,212100.0],["2005-10-24",2.46,2.5185,2.46,2.5049,188000.0],["2005-10-25",2.5171,2.5376,2.5049,2.528,104600.0],["2005-10-26",2.5253,2.5607,2.5239,2.5607,99900.0],["2005-10-27",2.5471,2.5498,2.4954,2.5307,96100.0],["2005-10-28",2.5307,2.5866,2.5171,2.5757,89200.0],["2005-10-31",2.5661,2.6015,2.5566,2.592,186600.0],["2005-11-01",2.5906,2.6015,2.5811,2.5934,164900.0],["2005-11-02",2.5866,2.626,2.5743,2.6002,226000.0],["2005-11-03",2.5934,2.626,2.5729,2.5866,381600.0],["2005-11-04",2.5852,2.5947,2.5593,2.5947,156700.0],["2005-11-07",2.6029,2.6083,2.5716,2.5852,110400.0],["2005-11-08",2.5675,2.5825,2.5498,2.5729,251000.0],["2005-11-09",2.5838,2.6015,2.5702,2.6002,244900.0],["2005-11-10",2.5866,2.6043,2.5661,2.5689,132100.0],["2005-11-11",2.5702,2.6206,2.5593,2.6206,245400.0],["2005-11-14",2.6342,2.6791,2.5988,2.607,411700.0],["2005-11-15",2.6015,2.6165,2.5743,2.5784,155700.0],["2005-11-16",2.5729,2.5729,2.5512,2.5553,256700.0],["2005-11-17",2.5525,2.5852,2.5416,2.5784,459900.0],["2005-11-18",2.5798,2.6124,2.5757,2.6002,223000.0],["2005-11-21",2.6056,2.6165,2.5607,2.6002,244900.0],["2005-11-22",2.6111,2.6274,2.5879,2.6274,262800.0],["2005-11-23",2.6397,2.6397,2.6043,2.607,305400.0],["2005-11-25",2.6195,2.6195,2.5596,2.5847,210300.0],["2005-11-28",2.593,2.6,2.5261,2.5415,318400.0],["2005-11-29",2.5442,2.5721,2.5359,2.5624,306200.0],["2005-11-30",2.5624,2.5707,2.5429,2.5512,130600.0],["2005-12-01",2.5582,2.607,2.5554,2.6042,303000.0],["2005-12-02",2.5442,2.5652,2.5373,2.5401,1442500.0],["2005-12-05",2.5401,2.5596,2.5261,2.5596,307600.0],["2005-12-06",2.5456,2.5721,2.5247,2.5442,421800.0],["2005-12-07",2.5512,2.5582,2.5178,2.5289,195700.0],["2005-12-08",2.5275,2.5317,2.4927,2.4968,429400.0],["2005-12-09",2.4968,2.5484,2.4968,2.5303,338400.0],["2005-12-12",2.5442,2.5442,2.501,2.5122,148100.0],["2005-12-13",2.5122,2.5387,2.4996,2.5387,194600.0],["2005-12-14",2.515,2.5387,2.4996,2.5219,353600.0],["2005-12-15",2.5205,2.5429,2.5066,2.5401,252900.0],["2005-12-16",2.5387,2.5429,2.4955,2.5066,149600.0],["2005-12-19",2.4968,2.5094,2.4481,2.4676,262100.0],["2005-12-20",2.469,2.4815,2.4299,2.4745,389700.0],["2005-12-21",2.4941,2.4968,2.4536,2.4676,334900.0],["2005-12-22",2.4718,2.4745,2.4397,2.4634,254500.0],["2005-12-23",2.462,2.4731,2.4062,2.4118,340000.0],["2005-12-27",2.4118,2.4299,2.37,2.3867,237000.0],["2005-12-28",2.37,2.3839,2.3533,2.37,313600.0],["2005-12-29",2.37,2.3881,2.3477,2.3546,309700.0],["2005-12-30",2.3546,2.3867,2.3282,2.356,307300.0],["2006-01-03",2.377,2.4536,2.377,2.4425,228100.0],["2006-01-04",2.4425,2.4955,2.4369,2.4871,229800.0],["2006-01-05",2.4955,2.5024,2.4718,2.4787,398400.0],["2006-01-06",2.501,2.5024,2.469,2.4759,308800.0],["2006-01-09",2.2724,2.5345,2.2724,2.5094,297200.0],["2006-01-10",2.508,2.515,2.4815,2.4815,494600.0],["2006-01-11",2.4955,2.5317,2.4955,2.5261,525900.0],["2006-01-12",2.5219,2.5289,2.4968,2.5052,249300.0],["2006-01-13",2.5052,2.5205,2.4662,2.5136,300700.0],["2006-01-17",2.515,2.5219,2.4927,2.4968,209200.0],["2006-01-18",2.5178,2.5178,2.4745,2.4913,148100.0],["2006-01-19",2.4996,2.515,2.4815,2.5122,225400.0],["2006-01-20",2.5094,2.5317,2.4955,2.5247,330500.0],["2006-01-23",2.5233,2.607,2.5205,2.607,325800.0],["2006-01-24",2.6335,2.6697,2.614,2.614,414000.0],["2006-01-25",2.6279,2.6293,2.5791,2.5986,94100.0],["2006-01-26",2.5986,2.6293,2.5582,2.5875,114900.0],["2006-01-27",2.5749,2.5777,2.5164,2.5387,189000.0],["2006-01-30",2.5429,2.593,2.5429,2.561,127400.0],["2006-01-31",2.561,2.561,2.5289,2.5456,129800.0],["2006-02-01",2.5456,2.5679,2.5192,2.5568,248900.0],["2006-02-02",2.5554,2.5652,2.5303,2.5401,107600.0],["2006-02-03",2.5401,2.5456,2.5261,2.5401,129500.0],["2006-02-06",2.5401,2.5401,2.5178,2.5219,106300.0],["2006-02-07",2.5205,2.5484,2.5066,2.5108,217500.0],["2006-02-08",2.5247,2.5442,2.5122,2.5219,103400.0],["2006-02-09",2.5219,2.5498,2.5164,2.5178,81700.0],["2006-02-10",2.5136,2.5582,2.5094,2.5331,139700.0],["2006-02-13",2.5303,2.5582,2.4982,2.4982,237500.0],["2006-02-14",2.5108,2.5442,2.4996,2.5387,224100.0],["2006-02-15",2.5303,2.5387,2.5052,2.5275,140800.0],["2006-02-16",2.5233,2.5415,2.5205,2.5387,78700.0],["2006-02-17",2.5387,2.607,2.5136,2.5986,283900.0],["2006-02-21",2.593,2.6014,2.5596,2.5666,199200.0],["2006-02-22",2.5666,2.593,2.5652,2.5735,97200.0],["2006-02-23",2.5721,2.5861,2.5401,2.5847,269200.0],["2006-02-24",2.5805,2.5847,2.547,2.554,237200.0],["2006-02-27",2.5554,2.5652,2.5387,2.547,163000.0],["2006-02-28",2.5568,2.5652,2.5247,2.5526,154000.0],["2006-03-01",2.5652,2.5735,2.5317,2.5387,211800.0],["2006-03-02",2.5558,2.5816,2.5372,2.573,258900.0],["2006-03-03",2.5658,2.5958,2.5601,2.583,257900.0],["2006-03-06",2.583,2.583,2.5415,2.5615,274400.0],["2006-03-07",2.5487,2.5558,2.5029,2.5187,332600.0],["2006-03-08",2.5158,2.533,2.4615,2.5015,229700.0],["2006-03-09",2.5144,2.5587,2.5072,2.5087,102400.0],["2006-03-10",2.5015,2.5129,2.4715,2.4801,299800.0],["2006-03-13",2.4801,2.4929,2.4229,2.43,291800.0],["2006-03-14",2.4243,2.44,2.4229,2.4272,364800.0],["2006-03-15",2.43,2.4515,2.43,2.4329,330000.0],["2006-03-16",2.4343,2.4443,2.4286,2.4315,175000.0],["2006-03-17",2.4415,2.4486,2.43,2.4386,757600.0],["2006-03-20",2.4358,2.44,2.4,2.4043,386800.0],["2006-03-21",2.4086,2.4129,2.3686,2.3872,1169700.0],["2006-03-22",2.3872,2.43,2.3843,2.4215,537400.0],["2006-03-23",2.4186,2.4329,2.4086,2.4257,273100.0],["2006-03-24",2.4286,2.4586,2.4072,2.4329,306700.0],["2006-03-27",2.4372,2.4529,2.4186,2.4229,143100.0],["2006-03-28",2.4172,2.4672,2.4157,2.4672,352200.0],["2006-03-29",2.4629,2.4844,2.4615,2.4701,220300.0],["2006-03-30",2.4543,2.4658,2.4,2.4229,418200.0],["2006-03-31",2.4157,2.4543,2.3872,2.4529,602800.0],["2006-04-03",2.4601,2.4801,2.4243,2.4315,237000.0],["2006-04-04",2.4257,2.44,2.4229,2.43,369200.0],["2006-04-05",2.4286,2.4429,2.4129,2.4358,207100.0],["2006-04-06",2.4343,2.4415,2.4157,2.4343,188900.0],["2006-04-07",2.4343,2.4386,2.3943,2.4086,151600.0],["2006-04-10",2.4014,2.4286,2.3972,2.41,260300.0],["2006-04-11",2.4014,2.4029,2.36,2.3657,363300.0],["2006-04-12",2.45,2.45,2.3786,2.4043,591800.0],["2006-04-13",2.4143,2.42,2.3671,2.3671,260500.0],["2006-04-17",2.3643,2.4229,2.3629,2.3686,229600.0],["2006-04-18",2.3729,2.4072,2.37,2.39,339800.0],["2006-04-19",2.3872,2.4372,2.3872,2.4143,352100.0],["2006-04-20",2.43,2.4572,2.3986,2.4543,443700.0],["2006-04-21",2.4586,2.5229,2.4529,2.5215,310100.0],["2006-04-24",2.5172,2.533,2.4458,2.4629,306200.0],["2006-04-25",2.4629,2.4643,2.41,2.4215,327700.0],["2006-04-26",2.4315,2.4415,2.4157,2.42,250800.0],["2006-04-27",2.4072,2.4086,2.3843,2.3886,411100.0],["2006-04-28",2.3814,2.4343,2.3814,2.4343,217600.0],["2006-05-01",2.43,2.4415,2.4143,2.4157,158300.0],["2006-05-02",2.4257,2.43,2.4129,2.4229,265400.0],["2006-05-03",2.4286,2.43,2.4115,2.4157,202100.0],["2006-05-04",2.4215,2.4586,2.4186,2.4586,294400.0],["2006-05-05",2.4643,2.5015,2.4486,2.4872,171800.0],["2006-05-08",2.4872,2.4958,2.4443,2.4629,123900.0],["2006-05-09",2.4629,2.4872,2.4415,2.4443,158700.0],["2006-05-10",2.4443,2.4972,2.4429,2.4886,242200.0],["2006-05-11",2.4901,2.5301,2.4786,2.4801,154100.0],["2006-05-12",2.4758,2.4758,2.44,2.4572,116600.0],["2006-05-15",2.4415,2.4515,2.4043,2.4257,213600.0],["2006-05-16",2.43,2.4429,2.4086,2.4115,137600.0],["2006-05-17",2.4029,2.41,2.3786,2.3914,155200.0],["2006-05-18",2.3843,2.43,2.3843,2.4057,125200.0],["2006-05-19",2.4257,2.4272,2.3814,2.4086,148100.0],["2006-05-22",2.4086,2.4129,2.3729,2.3872,343300.0],["2006-05-23",2.4043,2.4515,2.4043,2.4186,170400.0],["2006-05-24",2.4186,2.4458,2.4029,2.4115,183200.0],["2006-05-25",2.4257,2.4386,2.4057,2.4157,168700.0],["2006-05-26",2.43,2.4515,2.4257,2.43,380100.0],["2006-05-30",2.5015,2.5029,2.4243,2.4257,292300.0],["2006-05-31",2.4758,2.4758,2.4215,2.43,250100.0],["2006-06-01",2.4415,2.4786,2.4372,2.4729,270200.0],["2006-06-02",2.4701,2.5001,2.4643,2.4858,315100.0],["2006-06-05",2.4944,2.4986,2.4443,2.4543,325000.0],["2006-06-06",2.4515,2.4543,2.4157,2.4272,193500.0],["2006-06-07",2.43,2.4615,2.43,2.44,364600.0],["2006-06-08",2.4474,2.4548,2.3914,2.4445,314000.0],["2006-06-09",2.4798,2.5034,2.4533,2.4769,350400.0],["2006-06-12",2.4739,2.5019,2.4459,2.4592,298200.0],["2006-06-13",2.4592,2.4592,2.4003,2.4047,306600.0],["2006-06-14",2.4003,2.4341,2.4003,2.415,221500.0],["2006-06-15",2.4297,2.4886,2.4297,2.4783,285800.0],["2006-06-16",2.4813,2.4901,2.4342,2.4503,235200.0],["2006-06-19",2.4533,2.4695,2.4165,2.4224,184100.0],["2006-06-20",2.4224,2.4695,2.4209,2.4489,165800.0],["2006-06-21",2.4503,2.5078,2.4503,2.4945,281400.0],["2006-06-22",2.4886,2.5151,2.4754,2.4901,336500.0],["2006-06-23",2.4886,2.5137,2.4827,2.5078,251400.0],["2006-06-26",2.5137,2.5181,2.4945,2.5034,218800.0],["2006-06-27",2.5063,2.5078,2.4931,2.4989,138100.0],["2006-06-28",2.5078,2.5078,2.4916,2.5048,428000.0],["2006-06-29",2.5048,2.5431,2.5034,2.5431,169700.0],["2006-06-30",2.5431,2.5652,2.5254,2.549,264400.0],["2006-07-03",2.5682,2.655,2.5682,2.6536,304600.0],["2006-07-05",2.6506,2.6874,2.63,2.6727,740900.0],["2006-07-06",2.6889,2.7184,2.6565,2.6624,381300.0],["2006-07-07",2.6595,2.6889,2.6462,2.6668,219500.0],["2006-07-10",2.6786,2.686,2.6359,2.6374,231100.0],["2006-07-11",2.6801,2.686,2.6447,2.6727,281800.0],["2006-07-12",2.6683,2.708,2.6683,2.6977,199100.0],["2006-07-13",2.6977,2.6977,2.6477,2.6521,147400.0],["2006-07-14",2.6801,2.6815,2.6329,2.6624,151400.0],["2006-07-17",2.6639,2.6992,2.6639,2.6963,164300.0],["2006-07-18",2.6933,2.7213,2.683,2.7213,210500.0],["2006-07-19",2.7242,2.736,2.7022,2.7331,416700.0],["2006-07-20",2.7272,2.7493,2.7095,2.7139,210800.0],["2006-07-21",2.7125,2.7184,2.6757,2.7154,115100.0],["2006-07-24",2.7198,2.7596,2.7184,2.7522,128400.0],["2006-07-25",2.7522,2.7861,2.7242,2.7831,195700.0],["2006-07-26",2.7831,2.7846,2.7508,2.7596,136600.0],["2006-07-27",2.7611,2.7905,2.7434,2.7463,101000.0],["2006-07-28",2.7493,2.7905,2.7493,2.7861,186600.0],["2006-07-31",2.7787,2.8671,2.7684,2.8627,313800.0],["2006-08-01",2.8612,2.9054,2.8362,2.901,328600.0],["2006-08-02",2.9083,2.9275,2.8376,2.8538,315500.0],["2006-08-03",2.8553,2.9054,2.8347,2.9054,167500.0],["2006-08-04",2.9216,2.9407,2.9113,2.9289,238900.0],["2006-08-07",2.9392,2.9451,2.9098,2.9289,181900.0],["2006-08-08",2.9451,2.9569,2.9157,2.9451,288400.0],["2006-08-09",2.9495,2.9525,2.9157,2.9451,321200.0],["2006-08-10",2.9333,2.9451,2.9186,2.9289,199200.0],["2006-08-11",2.9304,2.9333,2.9054,2.9068,97800.0],["2006-08-14",2.9437,2.9437,2.873,2.8803,245400.0],["2006-08-15",2.8744,2.9157,2.8744,2.8921,249500.0],["2006-08-16",2.8862,2.9422,2.8862,2.9333,305800.0],["2006-08-17",2.9348,2.9348,2.8774,2.8774,290200.0],["2006-08-18",2.8715,2.9304,2.8715,2.9289,245900.0],["2006-08-21",2.9186,2.9451,2.9083,2.9333,786600.0],["2006-08-22",2.9333,3.0261,2.9333,3.0188,583000.0],["2006-08-23",3.0335,3.0423,2.9923,3.007,460200.0],["2006-08-24",2.9981,3.0364,2.9981,3.035,746600.0],["2006-08-25",3.0379,3.0777,3.0364,3.0629,312700.0],["2006-08-28",3.0836,3.1277,3.0629,3.0924,341200.0],["2006-08-29",3.1105,3.112,3.038,3.0833,378800.0],["2006-08-30",3.0848,3.0999,3.0259,3.038,317900.0],["2006-08-31",3.035,3.0818,3.0108,3.0471,210800.0],["2006-09-01",3.0456,3.0728,3.0184,3.0471,192600.0],["2006-09-05",3.0743,3.0803,3.0501,3.0743,154700.0],["2006-09-06",3.0743,3.0758,3.0199,3.0214,231300.0],["2006-09-07",3.0199,3.0259,2.9655,3.0229,248800.0],["2006-09-08",3.0124,3.0229,2.9595,2.9595,205000.0],["2006-09-11",2.9369,2.9369,2.7798,2.9052,344100.0],["2006-09-12",2.8991,2.9912,2.8991,2.9897,662300.0],["2006-09-13",3.0124,3.0229,2.9761,2.9822,215300.0],["2006-09-14",3.0033,3.0275,2.9701,2.9837,157900.0],["2006-09-15",2.9867,3.0048,2.9459,2.9505,202100.0],["2006-09-18",2.9535,3.0078,2.9505,2.9822,235300.0],["2006-09-19",2.9822,3.0154,2.9822,2.9897,236800.0],["2006-09-20",3.0078,3.0093,2.952,2.958,156200.0],["2006-09-21",2.958,2.9595,2.9354,2.9474,193900.0],["2006-09-22",2.9474,2.9489,2.9308,2.9444,106600.0],["2006-09-25",2.9308,2.9444,2.9112,2.9263,141400.0],["2006-09-26",2.9293,3.0139,2.9293,2.9973,428400.0],["2006-09-27",3.0124,3.035,2.9822,3.0244,657800.0],["2006-09-28",3.0365,3.0365,3.0078,3.0108,89900.0],["2006-09-29",3.0154,3.0169,2.9927,3.0048,288000.0],["2006-10-02",3.0199,3.0199,2.9942,3.0199,103200.0],["2006-10-03",3.0093,3.0124,2.9459,2.961,319800.0],["2006-10-04",2.9369,2.9399,2.875,2.9278,359900.0],["2006-10-05",2.9278,2.9384,2.9142,2.9248,132000.0],["2006-10-06",2.955,2.955,2.9082,2.9157,121200.0],["2006-10-09",2.9157,2.9474,2.9112,2.9338,127700.0],["2006-10-10",2.9384,2.9504,2.9112,2.9474,170700.0],["2006-10-11",2.9444,2.9444,2.9097,2.9308,116800.0],["2006-10-12",2.9429,2.952,2.9097,2.9505,102000.0],["2006-10-13",2.9459,2.9761,2.9203,2.961,185300.0],["2006-10-16",2.9656,2.9671,2.9308,2.9444,211300.0],["2006-10-17",2.9323,2.9444,2.9203,2.9338,137500.0],["2006-10-18",2.9414,2.9625,2.9293,2.9595,150000.0],["2006-10-19",2.9489,2.9822,2.9384,2.9791,172300.0],["2006-10-20",2.9822,2.9822,2.9429,2.9459,231100.0],["2006-10-23",2.952,2.9822,2.9384,2.9761,184300.0],["2006-10-24",2.9731,3.0561,2.9686,3.0501,233700.0],["2006-10-25",3.0577,3.0879,3.0501,3.0773,135500.0],["2006-10-26",3.0894,3.1332,3.0818,3.0879,226000.0],["2006-10-27",3.0954,3.2585,3.0924,3.1694,1185800.0],["2006-10-30",3.1724,3.2011,3.0803,3.183,319500.0],["2006-10-31",3.2056,3.2056,3.1679,3.1815,224900.0],["2006-11-01",3.183,3.2011,3.1709,3.1785,183900.0],["2006-11-02",3.1724,3.183,3.1558,3.1709,201000.0],["2006-11-03",3.1785,3.1951,3.1679,3.1724,153600.0],["2006-11-06",3.192,3.192,3.1694,3.1709,193600.0],["2006-11-07",3.1709,3.2117,3.1709,3.2087,256000.0],["2006-11-08",3.2434,3.2464,3.1936,3.2328,246600.0],["2006-11-09",3.2585,3.3204,3.2434,3.2842,367200.0],["2006-11-10",3.3068,3.3204,3.2932,3.3053,360700.0],["2006-11-13",3.3672,3.3974,3.3445,3.3657,964900.0],["2006-11-14",3.4427,3.4427,3.3476,3.411,687000.0],["2006-11-15",3.4699,3.4744,3.4185,3.4729,692200.0],["2006-11-16",3.2902,3.4699,3.2691,3.3128,1865500.0],["2006-11-17",3.2721,3.3898,3.2555,3.3898,726500.0],["2006-11-20",3.4351,3.4457,3.3823,3.3974,472700.0],["2006-11-21",3.4276,3.4412,3.4004,3.4351,345200.0],["2006-11-22",3.4653,3.4653,3.3642,3.3808,393800.0],["2006-11-24",3.3808,3.4502,3.3808,3.4502,148000.0],["2006-11-27",3.4699,3.4699,3.4155,3.4321,456100.0],["2006-11-28",3.4321,3.4336,3.2917,3.3461,941900.0],["2006-11-29",3.3325,3.3415,3.257,3.3008,828000.0],["2006-11-30",3.3008,3.3732,3.2993,3.3596,527300.0],["2006-12-01",3.3732,3.3868,3.3219,3.3551,341700.0],["2006-12-04",3.3551,3.3642,3.3249,3.3551,633100.0],["2006-12-05",3.4031,3.4804,3.3644,3.4727,773100.0],["2006-12-06",3.4742,3.5036,3.3953,3.5036,506300.0],["2006-12-07",3.5206,3.5253,3.468,3.4959,325700.0],["2006-12-08",3.4959,3.5144,3.4742,3.5098,328700.0],["2006-12-11",3.5562,3.5964,3.5346,3.5825,718700.0],["2006-12-12",3.5964,3.6212,3.5593,3.6088,559100.0],["2006-12-13",3.6351,3.6521,3.6026,3.6165,319400.0],["2006-12-14",3.6397,3.6861,3.6196,3.6738,442100.0],["2006-12-15",3.697,3.7047,3.6397,3.6506,525000.0],["2006-12-18",3.6954,3.7001,3.6691,3.6753,278500.0],["2006-12-19",3.6877,3.6939,3.6428,3.6707,380100.0],["2006-12-20",3.6707,3.6753,3.5763,3.6073,406500.0],["2006-12-21",3.6196,3.6351,3.5748,3.6042,240400.0],["2006-12-22",3.6506,3.6506,3.5933,3.6042,281400.0],["2006-12-26",3.6351,3.6583,3.5964,3.6537,243600.0],["2006-12-27",3.6892,3.6923,3.6227,3.6598,279300.0],["2006-12-28",3.6738,3.6877,3.6351,3.6815,201000.0],["2006-12-29",3.6815,3.6815,3.6568,3.6753,148300.0],["2007-01-03",3.7093,3.7093,3.5825,3.6212,536000.0],["2007-01-04",3.6196,3.6196,3.5021,3.5547,556400.0],["2007-01-05",3.5253,3.5268,3.4417,3.5021,415400.0],["2007-01-08",3.4742,3.5036,3.4356,3.4881,499000.0],["2007-01-09",3.4804,3.4851,3.3613,3.4572,579900.0],["2007-01-10",3.4464,3.4479,3.3876,3.4433,305900.0],["2007-01-11",3.4448,3.4866,3.4402,3.4402,400800.0],["2007-01-12",3.4572,3.5361,3.4402,3.5361,419300.0],["2007-01-16",3.5562,3.5578,3.5021,3.5268,230100.0],["2007-01-17",3.55,3.5717,3.5191,3.5624,212400.0],["2007-01-18",3.5624,3.5856,3.516,3.5825,319600.0],["2007-01-19",3.5578,3.666,3.5562,3.6165,278200.0],["2007-01-22",3.6227,3.6289,3.5995,3.6165,271300.0],["2007-01-23",3.6042,3.7001,3.6042,3.6908,280800.0],["2007-01-24",3.6815,3.6831,3.6459,3.6568,295800.0],["2007-01-25",3.666,3.7325,3.6397,3.6676,481500.0],["2007-01-26",3.6738,3.7032,3.6196,3.6289,539400.0],["2007-01-29",3.6196,3.68,3.6196,3.6428,237900.0],["2007-01-30",3.6877,3.6877,3.6459,3.68,222700.0],["2007-01-31",3.6892,3.6892,3.6552,3.6707,151600.0],["2007-02-01",3.6892,3.7047,3.6753,3.6908,185400.0],["2007-02-02",3.7001,3.7805,3.6877,3.7666,256100.0],["2007-02-05",3.7836,3.7898,3.7542,3.7759,195600.0],["2007-02-06",3.782,3.782,3.7047,3.7635,192300.0],["2007-02-07",3.7542,3.8285,3.7542,3.7898,261600.0],["2007-02-08",3.8006,3.8517,3.7743,3.8053,149400.0],["2007-02-09",3.7898,3.8362,3.7882,3.8083,120100.0],["2007-02-12",3.8083,3.8145,3.7728,3.7805,135400.0],["2007-02-13",3.796,3.8362,3.7898,3.8269,166100.0],["2007-02-14",3.8408,3.8826,3.8408,3.8826,234600.0],["2007-02-15",3.8826,3.895,3.8656,3.8888,165900.0],["2007-02-16",3.8888,3.9476,3.8671,3.9476,171800.0],["2007-02-20",3.9708,4.0218,3.9538,4.0203,245400.0],["2007-02-21",4.0218,4.0435,3.9847,4.0156,246500.0],["2007-02-22",4.0218,4.0589,4.0017,4.0373,244200.0],["2007-02-23",4.0373,4.0512,3.9924,4.0218,229800.0],["2007-02-26",4.0172,4.0203,3.8517,3.9197,387300.0],["2007-02-27",3.9058,3.9445,3.8053,3.8346,346100.0],["2007-02-28",3.7898,4.0295,3.4417,4.0218,1461400.0],["2007-03-01",3.7511,3.9986,3.7124,3.9646,781000.0],["2007-03-02",3.963,3.9847,3.9213,3.9739,558600.0],["2007-03-05",3.9522,3.9522,3.878,3.8903,725600.0],["2007-03-06",4.0057,4.1685,4.0041,4.1243,935300.0],["2007-03-07",4.1401,4.246,4.0705,4.227,638700.0],["2007-03-08",4.2397,4.2602,4.2002,4.246,390400.0],["2007-03-09",4.2507,4.3456,4.2444,4.344,451000.0],["2007-03-12",4.3472,4.4752,4.344,4.4104,594700.0],["2007-03-13",4.5321,4.5321,4.2998,4.2998,483500.0],["2007-03-14",4.2523,4.2602,4.1101,4.2413,870200.0],["2007-03-15",4.2128,4.2998,4.1907,4.2349,363300.0],["2007-03-16",4.2555,4.3029,4.2128,4.2255,393900.0],["2007-03-19",4.276,4.276,4.1385,4.1986,506400.0],["2007-03-20",4.197,4.2587,4.197,4.2349,264300.0],["2007-03-21",4.2523,4.2745,4.2049,4.2745,258100.0],["2007-03-22",4.1101,4.3282,4.0674,4.3077,444000.0],["2007-03-23",4.2792,4.3156,4.1907,4.3124,413700.0],["2007-03-26",4.3345,4.3661,4.2776,4.3646,411100.0],["2007-03-27",4.4199,4.4199,4.3266,4.3282,329900.0],["2007-03-28",4.3851,4.4088,4.3187,4.3314,230100.0],["2007-03-29",4.3314,4.3978,4.3235,4.3946,320200.0],["2007-03-30",4.3946,4.4152,4.3124,4.3361,285500.0],["2007-04-02",4.333,4.393,4.333,4.3677,177800.0],["2007-04-03",4.4088,4.4088,4.2792,4.3377,362500.0],["2007-04-04",4.3503,4.3788,4.3013,4.3788,226800.0],["2007-04-05",4.3946,4.4088,4.3567,4.4041,189900.0],["2007-04-09",4.4152,4.5053,4.4104,4.4879,320400.0],["2007-04-10",4.5037,4.5132,4.4325,4.4594,236500.0],["2007-04-11",4.4657,4.4768,4.4136,4.4657,338700.0],["2007-04-12",4.4341,4.5147,4.3946,4.5147,428100.0],["2007-04-13",4.5084,4.5211,4.4104,4.4231,930000.0],["2007-04-16",4.4199,4.4689,4.4167,4.4657,262100.0],["2007-04-17",4.4578,4.4578,4.412,4.4262,218700.0],["2007-04-18",4.4341,4.589,4.4262,4.5685,470700.0],["2007-04-19",4.5353,4.54,4.4262,4.4784,335300.0],["2007-04-20",4.5005,4.5479,4.491,4.5479,222700.0],["2007-04-23",4.5527,4.6491,4.5527,4.6317,338400.0],["2007-04-24",4.638,4.6697,4.6001,4.6554,212100.0],["2007-04-25",4.676,4.7566,4.676,4.7329,386500.0],["2007-04-26",4.7266,4.7345,4.6649,4.6791,394100.0],["2007-04-27",4.7092,4.7424,4.6744,4.7155,335500.0],["2007-04-30",4.706,4.7503,4.6855,4.7013,348700.0],["2007-05-01",4.7139,4.7376,4.6697,4.687,296600.0],["2007-05-02",4.676,4.6918,4.5922,4.6301,482400.0],["2007-05-03",4.6744,4.7187,4.6539,4.6681,345100.0],["2007-05-04",4.6934,4.7281,4.6665,4.706,258600.0],["2007-05-07",4.7266,4.7882,4.6459,4.7692,603100.0],["2007-05-08",4.774,4.8404,4.7534,4.8246,352500.0],["2007-05-09",4.8388,4.8578,4.8056,4.8578,244900.0],["2007-05-10",4.8752,4.8752,4.7914,4.8056,191000.0],["2007-05-11",4.8578,4.8688,4.8262,4.8688,159300.0],["2007-05-14",4.9131,4.9763,4.872,4.8973,364100.0],["2007-05-15",4.9273,4.9653,4.8783,4.8831,301900.0],["2007-05-16",4.9131,4.921,4.8767,4.8957,203200.0],["2007-05-17",4.7598,4.8309,4.5068,4.823,978700.0],["2007-05-18",4.8594,4.8594,4.687,4.7392,479000.0],["2007-05-21",4.7218,4.8024,4.7187,4.7803,462500.0],["2007-05-22",4.8104,4.8214,4.7598,4.7977,197400.0],["2007-05-23",4.7835,4.8752,4.7835,4.8293,181600.0],["2007-05-24",4.8609,4.8641,4.6886,4.7329,322600.0],["2007-05-25",4.7424,4.8198,4.7424,4.7819,224500.0],["2007-05-29",4.8198,4.8752,4.8072,4.8641,255000.0],["2007-05-30",4.8641,4.9305,4.8214,4.842,589300.0],["2007-05-31",4.8688,4.9352,4.8499,4.9115,530300.0],["2007-06-01",4.9416,4.9479,4.8846,4.9289,389900.0],["2007-06-04",4.9305,4.9416,4.9194,4.9226,226900.0],["2007-06-05",4.9321,5.0032,4.9273,4.9668,552900.0],["2007-06-06",4.9797,4.9878,4.859,4.8671,382000.0],["2007-06-07",4.8269,4.8269,4.4407,4.4729,1869700.0],["2007-06-08",4.5051,4.6016,4.4697,4.5196,607900.0],["2007-06-11",4.5324,4.5807,4.5212,4.5775,393100.0],["2007-06-12",4.5437,4.6145,4.4793,4.5356,476600.0],["2007-06-13",4.5775,4.6129,4.5276,4.5791,427500.0],["2007-06-14",4.6129,4.6515,4.5904,4.6177,404600.0],["2007-06-15",4.6563,4.7062,4.6418,4.6901,438600.0],["2007-06-18",4.7062,4.8092,4.7014,4.7883,520200.0],["2007-06-19",4.8944,4.9073,4.7738,4.8446,491600.0],["2007-06-20",4.9073,4.9073,4.7432,4.7496,457200.0],["2007-06-21",4.7834,4.7995,4.7094,4.777,412500.0],["2007-06-22",4.777,4.8623,4.7223,4.8253,2578300.0],["2007-06-25",4.8253,4.9025,4.7995,4.806,608900.0],["2007-06-26",4.8188,4.8269,4.6434,4.6821,653500.0],["2007-06-27",4.6418,4.7271,4.5694,4.7159,482900.0],["2007-06-28",4.7979,4.8269,4.7255,4.785,323000.0],["2007-06-29",4.7947,4.8269,4.7593,4.7754,243200.0],["2007-07-02",4.7786,4.8269,4.7593,4.8204,505200.0],["2007-07-03",4.8253,4.9701,4.8237,4.925,357400.0],["2007-07-05",4.9379,5.0232,4.9347,5.0039,337200.0],["2007-07-06",5.0264,5.0923,4.9749,5.065,317000.0],["2007-07-09",5.0714,5.1133,5.0167,5.0746,296300.0],["2007-07-10",4.9878,5.0199,4.7754,4.8639,798300.0],["2007-07-11",4.9475,4.9556,4.7979,4.9491,472100.0],["2007-07-12",4.9878,4.999,4.8864,4.9266,353900.0],["2007-07-13",4.8735,4.9524,4.8687,4.9202,322400.0],["2007-07-16",4.9218,4.9234,4.7818,4.8027,528900.0],["2007-07-17",4.7866,4.8816,4.7464,4.7915,297000.0],["2007-07-18",4.7866,4.8381,4.7319,4.7545,468200.0],["2007-07-19",4.8413,4.9588,4.8076,4.925,479100.0],["2007-07-20",4.9138,4.9234,4.8414,4.9025,664500.0],["2007-07-23",4.9073,4.925,4.8269,4.8928,490600.0],["2007-07-24",4.8317,4.8413,4.7706,4.7995,485200.0],["2007-07-25",4.8253,4.8574,4.6402,4.8043,731500.0],["2007-07-26",4.6821,4.7255,4.4649,4.6145,710700.0],["2007-07-27",4.6177,4.6402,4.3892,4.3973,585700.0],["2007-07-30",4.3812,4.3812,4.0385,4.3217,1218700.0],["2007-07-31",4.3651,4.7239,4.3603,4.497,1022800.0],["2007-08-01",4.497,4.5051,4.2863,4.3522,621800.0],["2007-08-02",4.3957,4.4327,4.2975,4.3377,493100.0],["2007-08-03",4.3426,4.3731,4.1109,4.1238,675200.0],["2007-08-06",4.1286,4.1286,3.8663,4.09,1055300.0],["2007-08-07",4.0256,4.1897,4.016,4.1656,796000.0],["2007-08-08",4.2621,4.4085,4.1656,4.238,844300.0],["2007-08-09",4.3442,4.4134,4.0224,4.3619,968700.0],["2007-08-10",4.2879,4.2943,4.1479,4.1801,967200.0],["2007-08-13",4.1994,4.3007,4.1688,4.209,396300.0],["2007-08-14",4.2637,4.2637,4.1592,4.1833,309400.0],["2007-08-15",4.1511,4.246,4.0449,4.0594,456700.0],["2007-08-16",3.9419,4.0192,3.6797,3.9741,994100.0],["2007-08-17",4.0514,4.1833,3.9484,4.1318,780900.0],["2007-08-20",4.1769,4.2074,4.1398,4.1833,462000.0],["2007-08-21",4.2396,4.2975,4.1752,4.2058,515500.0],["2007-08-22",4.3764,4.5019,4.3281,4.4327,686100.0],["2007-08-23",4.4536,4.5952,4.3925,4.4101,321500.0],["2007-08-24",4.4343,4.5582,4.4246,4.5582,274500.0],["2007-08-27",4.5453,4.5598,4.4649,4.4809,313500.0],["2007-08-28",4.46,4.4793,4.2943,4.3168,453400.0],["2007-08-29",4.4597,4.4597,4.3448,4.4499,332000.0],["2007-08-30",4.4252,4.509,4.3628,4.3924,258600.0],["2007-08-31",4.4959,4.7603,4.4909,4.7258,488000.0],["2007-09-04",4.6979,4.7324,4.6289,4.647,303800.0],["2007-09-05",4.6026,4.6388,4.5287,4.5534,216100.0],["2007-09-06",4.5583,4.6141,4.5172,4.5796,222000.0],["2007-09-07",4.4893,4.5172,4.4203,4.445,236700.0],["2007-09-10",4.4811,4.4811,4.2429,4.3218,276900.0],["2007-09-11",4.3365,4.4187,4.3037,4.3858,447000.0],["2007-09-12",4.3842,4.3842,4.2692,4.2758,269700.0],["2007-09-13",4.2659,4.3415,4.2018,4.2478,286400.0],["2007-09-14",4.238,4.3185,4.2035,4.3037,307200.0],["2007-09-17",4.2708,4.2708,4.2133,4.2462,221500.0],["2007-09-18",4.2807,4.4351,4.2577,4.4351,291800.0],["2007-09-19",4.4762,4.6256,4.4614,4.5616,503700.0],["2007-09-20",4.5353,4.5599,4.4351,4.4794,195500.0],["2007-09-21",4.5222,4.6388,4.4893,4.5632,347400.0],["2007-09-24",4.6207,4.6207,4.4351,4.4482,236800.0],["2007-09-25",4.4351,4.4597,4.394,4.4006,141900.0],["2007-09-26",4.4778,4.4827,4.3513,4.399,175500.0],["2007-09-27",4.4006,4.4006,4.3283,4.3464,229200.0],["2007-09-28",4.3497,4.353,4.2791,4.3152,244100.0],["2007-10-01",4.3677,4.486,4.3448,4.4794,282900.0],["2007-10-02",4.4515,4.5172,4.3497,4.4006,377300.0],["2007-10-03",4.4187,4.4302,4.348,4.3743,254100.0],["2007-10-04",4.3661,4.4006,4.3349,4.3464,224800.0],["2007-10-05",4.3924,4.4762,4.3727,4.4466,314800.0],["2007-10-08",4.4417,4.4417,4.3135,4.3628,247900.0],["2007-10-09",4.4187,4.4433,4.3135,4.33,349900.0],["2007-10-10",4.3103,4.3135,4.2216,4.2758,489200.0],["2007-10-11",4.2758,4.302,4.1969,4.2347,384300.0],["2007-10-12",4.2593,4.33,4.2051,4.3037,265000.0],["2007-10-15",4.2873,4.3957,4.2774,4.3793,359300.0],["2007-10-16",4.3431,4.3694,4.279,4.3201,280400.0],["2007-10-17",4.3201,4.3678,4.2248,4.3004,346900.0],["2007-10-18",4.279,4.3398,4.2068,4.3283,621200.0],["2007-10-19",4.4351,4.5008,4.3792,4.394,672300.0],["2007-10-22",4.3283,4.4039,4.2708,4.4039,429000.0],["2007-10-23",4.4351,4.4877,4.399,4.4811,430600.0],["2007-10-24",4.4105,4.5238,4.3776,4.4942,399700.0],["2007-10-25",4.5123,4.5123,4.3875,4.4137,347600.0],["2007-10-26",4.4795,4.4942,4.422,4.486,193900.0],["2007-10-29",4.486,4.5172,4.4121,4.5024,243300.0],["2007-10-30",4.4992,4.5024,4.3973,4.4367,295500.0],["2007-10-31",4.4942,4.5123,4.394,4.4975,296600.0],["2007-11-01",4.44,4.463,4.3546,4.3546,390400.0],["2007-11-02",4.3546,4.399,4.2577,4.2725,352100.0],["2007-11-05",4.2068,4.3004,4.2002,4.261,323700.0],["2007-11-06",4.2758,4.3135,4.1969,4.2692,176700.0],["2007-11-07",4.1805,4.2593,4.0655,4.0737,358100.0],["2007-11-08",4.0737,4.4302,4.0737,4.4154,769000.0],["2007-11-09",4.3464,4.417,4.2626,4.3053,327600.0],["2007-11-12",4.2544,4.3776,4.2429,4.261,435500.0],["2007-11-13",4.2561,4.4105,4.2561,4.3497,293500.0],["2007-11-14",4.3694,4.4006,4.2758,4.3283,387100.0],["2007-11-15",4.2988,4.376,4.2051,4.2774,421300.0],["2007-11-16",4.2873,4.302,4.2035,4.2774,389400.0],["2007-11-19",4.215,4.2725,4.0672,4.0934,641900.0],["2007-11-20",4.1559,4.2626,4.0819,4.1674,451800.0],["2007-11-21",4.1394,4.2643,4.1099,4.1674,497900.0],["2007-11-23",4.2849,4.3571,4.2026,4.3369,150800.0],["2007-11-26",4.352,4.4494,4.1808,4.1942,524500.0],["2007-11-27",4.1858,4.2479,4.0884,4.2211,512000.0],["2007-11-28",4.2194,4.4041,4.2194,4.3554,530400.0],["2007-11-29",4.3369,4.4259,4.3369,4.3823,220400.0],["2007-11-30",4.4058,4.4561,4.2647,4.2765,496700.0],["2007-12-03",4.2446,4.295,4.1825,4.2328,609700.0],["2007-12-04",4.1858,4.2177,4.1371,4.1371,479000.0],["2007-12-05",4.1909,4.206,4.1405,4.1841,235900.0],["2007-12-06",4.1808,4.3017,4.1657,4.3017,257800.0],["2007-12-07",4.3017,4.4612,4.3017,4.4612,377800.0],["2007-12-10",4.431,4.5838,4.431,4.5535,277200.0],["2007-12-11",4.567,4.5888,4.4007,4.4007,359800.0],["2007-12-12",4.5149,4.5754,4.4058,4.4897,247900.0],["2007-12-13",4.4427,4.483,4.3655,4.4662,187300.0],["2007-12-14",4.4897,4.4897,4.3655,4.4158,201200.0],["2007-12-17",4.3974,4.4847,4.3571,4.3638,326200.0],["2007-12-18",4.4091,4.4797,4.3571,4.4797,248800.0],["2007-12-19",4.4343,4.7164,4.3907,4.6895,705100.0],["2007-12-20",4.7281,4.7281,4.5804,4.6492,518900.0],["2007-12-21",4.7147,4.7987,4.6979,4.7382,587200.0],["2007-12-24",4.7433,4.7785,4.7198,4.7785,118400.0],["2007-12-26",4.76,4.7617,4.6795,4.7433,218300.0],["2007-12-27",4.7684,4.7852,4.666,4.6677,196600.0],["2007-12-28",4.7416,4.7869,4.6946,4.7651,237200.0],["2007-12-31",4.7517,4.76,4.6056,4.6526,174800.0],["2008-01-02",4.6543,4.7265,4.6291,4.6677,263200.0],["2008-01-03",4.7013,4.7265,4.572,4.6509,254900.0],["2008-01-04",4.6157,4.6543,4.441,4.4461,216500.0],["2008-01-07",4.4578,4.5787,4.3655,4.431,353200.0],["2008-01-08",4.4259,4.4897,4.3285,4.389,272800.0],["2008-01-09",4.3588,4.5116,4.3353,4.4948,425600.0],["2008-01-10",4.4545,4.5032,4.3369,4.4511,258200.0],["2008-01-11",4.4142,4.5283,4.3739,4.4007,229200.0],["2008-01-14",4.4444,4.4914,4.3403,4.4612,271300.0],["2008-01-15",4.4192,4.4394,4.3235,4.3269,246000.0],["2008-01-16",4.3117,4.3537,4.1254,4.1757,449800.0],["2008-01-17",4.1321,4.1976,4.0565,4.0918,540400.0],["2008-01-18",4.1052,4.2127,3.9827,4.0078,404000.0],["2008-01-22",3.8416,4.075,3.4,4.0515,945600.0],["2008-01-23",3.934,4.0666,3.9172,4.0246,712900.0],["2008-01-24",4.0297,4.1136,3.9239,3.9524,552500.0],["2008-01-25",4.0011,4.0683,3.9759,3.9961,253200.0],["2008-01-28",3.981,4.1136,3.9457,4.0968,588400.0],["2008-01-29",4.1304,4.164,4.08,4.0901,264800.0],["2008-01-30",4.0565,4.3772,4.0565,4.1959,596100.0],["2008-01-31",4.1371,4.4461,4.1371,4.3991,460100.0],["2008-02-01",4.4125,4.5065,4.3235,4.5032,334100.0],["2008-02-04",4.4813,4.5283,4.3537,4.3554,277700.0],["2008-02-05",4.347,4.3705,4.2563,4.3604,343200.0],["2008-02-06",4.3621,4.4545,4.3235,4.3923,485400.0],["2008-02-07",4.3672,4.5888,4.3319,4.5754,413500.0],["2008-02-08",4.572,4.5754,4.4108,4.4645,225200.0],["2008-02-11",4.441,4.5367,4.4158,4.4561,317800.0],["2008-02-12",4.4796,4.5854,4.4796,4.5502,400300.0],["2008-02-13",4.5754,4.6492,4.53,4.6274,333400.0],["2008-02-14",4.6593,4.7718,4.619,4.6442,428800.0],["2008-02-15",4.6173,4.6979,4.5166,4.5938,536600.0],["2008-02-19",4.6476,4.7013,4.6022,4.6761,363300.0],["2008-02-20",4.6324,4.703,4.6324,4.703,269800.0],["2008-02-21",4.7382,4.7668,4.5233,4.5384,355000.0],["2008-02-22",4.6121,4.6121,4.3944,4.4561,366300.0],["2008-02-25",4.4733,4.6327,4.4561,4.6293,378900.0],["2008-02-26",4.607,4.6395,4.5316,4.5538,388600.0],["2008-02-27",4.5418,4.5967,4.4373,4.4699,425900.0],["2008-02-28",4.4699,4.5418,4.3705,4.5196,841900.0],["2008-02-29",4.5213,4.5213,4.4047,4.4287,830000.0],["2008-03-03",4.439,4.5059,4.3413,4.4441,575000.0],["2008-03-04",4.4064,4.4939,4.379,4.4527,713700.0],["2008-03-05",4.4699,4.5898,4.4407,4.5521,950200.0],["2008-03-06",4.535,4.5693,4.3173,4.3345,984900.0],["2008-03-07",4.3636,4.3653,4.2299,4.2419,472600.0],["2008-03-10",4.2505,4.2505,4.0619,4.0894,329000.0],["2008-03-11",4.1271,4.307,4.1271,4.3019,535000.0],["2008-03-12",4.3019,4.3396,4.2248,4.2299,332600.0],["2008-03-13",4.1716,4.3722,4.1716,4.3722,327600.0],["2008-03-14",4.4133,4.415,4.2162,4.2573,411600.0],["2008-03-17",4.2368,4.2402,4.0979,4.0997,398500.0],["2008-03-18",4.2265,4.3842,4.1853,4.355,402800.0],["2008-03-19",4.3447,4.4133,4.2042,4.2042,257100.0],["2008-03-20",4.2368,4.3379,4.2128,4.3327,683900.0],["2008-03-24",4.343,4.4561,4.3379,4.4013,229900.0],["2008-03-25",4.3876,4.4339,4.3362,4.4236,382700.0],["2008-03-26",4.3876,4.4664,4.3636,4.451,217700.0],["2008-03-27",4.4801,4.5933,4.4493,4.5178,521400.0],["2008-03-28",4.5178,4.559,4.463,4.5264,332900.0],["2008-03-31",4.5247,4.547,4.4596,4.5041,311500.0],["2008-04-01",4.5487,4.5761,4.4904,4.5556,270400.0],["2008-04-02",4.5573,4.5813,4.4733,4.5744,313200.0],["2008-04-03",4.5795,4.6704,4.5521,4.6275,241400.0],["2008-04-04",4.655,4.6618,4.6121,4.6378,264000.0],["2008-04-07",4.6635,4.7132,4.6121,4.6395,224400.0],["2008-04-08",4.6447,4.7389,4.6155,4.7321,267400.0],["2008-04-09",4.7544,4.7801,4.6618,4.7012,284300.0],["2008-04-10",4.7287,4.7989,4.6721,4.7766,358100.0],["2008-04-11",4.7749,4.7972,4.7132,4.7389,284700.0],["2008-04-14",4.7304,4.8229,4.7047,4.7492,221800.0],["2008-04-15",4.7424,4.8418,4.7269,4.8401,192200.0],["2008-04-16",4.8521,4.9617,4.8521,4.9429,319200.0],["2008-04-17",4.9412,4.9977,4.9103,4.9686,261600.0],["2008-04-18",5.0234,5.0423,4.9669,5.0183,302800.0],["2008-04-21",4.9892,5.0389,4.9223,5.0183,200900.0],["2008-04-22",4.9772,4.9892,4.9343,4.9789,232400.0],["2008-04-23",4.9892,5.056,4.96,5.02,183400.0],["2008-04-24",5.008,5.116,4.912,5.068,253200.0],["2008-04-25",5.104,5.1091,5.0012,5.0663,225400.0],["2008-04-28",5.0629,5.1503,5.0337,5.1194,453900.0],["2008-04-29",5.1366,5.1417,5.0115,5.0972,424900.0],["2008-04-30",5.092,5.2994,5.0714,5.1966,502000.0],["2008-05-01",5.1914,5.3405,5.1914,5.3371,455400.0],["2008-05-02",5.332,5.3971,5.2343,5.272,294700.0],["2008-05-05",5.2257,5.2411,5.0903,5.2034,299000.0],["2008-05-06",5.1828,5.2891,5.1589,5.2531,202700.0],["2008-05-07",5.2531,5.2685,5.1863,5.2068,231900.0],["2008-05-08",5.2068,5.2205,5.068,5.1554,290800.0],["2008-05-09",5.1126,5.1571,5.08,5.1126,248900.0],["2008-05-12",5.1057,5.2788,5.0852,5.2223,316800.0],["2008-05-13",5.2223,5.2942,5.1708,5.2771,186000.0],["2008-05-14",5.2788,5.3765,5.272,5.2857,246200.0],["2008-05-15",5.296,5.3748,5.2651,5.3628,243600.0],["2008-05-16",5.3268,5.4502,5.3268,5.4468,365800.0],["2008-05-19",5.4348,5.6387,5.4194,5.4999,487000.0],["2008-05-20",5.5428,5.5668,5.5016,5.5582,312500.0],["2008-05-21",5.5702,5.6096,5.4845,5.5308,312600.0],["2008-05-22",5.5273,5.5959,5.188,5.2497,836100.0],["2008-05-23",5.188,5.3937,5.1194,5.1297,554000.0],["2008-05-27",5.1263,5.2583,5.1263,5.1846,344700.0],["2008-05-28",5.1983,5.2531,5.1314,5.1657,342900.0],["2008-05-29",5.1914,5.284,5.1708,5.2291,436700.0],["2008-05-30",5.2257,5.3131,5.176,5.26,197100.0],["2008-06-02",5.2651,5.3097,5.1828,5.3062,293500.0],["2008-06-03",5.3131,5.3337,5.1657,5.2445,315000.0],["2008-06-04",5.2034,5.3628,5.188,5.3508,316400.0],["2008-06-05",5.3559,5.3748,5.2531,5.3559,256900.0],["2008-06-06",5.3422,5.3542,5.1297,5.1297,315000.0],["2008-06-09",5.1297,5.2325,5.1246,5.1708,319700.0],["2008-06-10",5.1417,5.3422,5.1246,5.2308,502300.0],["2008-06-11",5.2274,5.2685,5.0029,5.0406,600000.0],["2008-06-12",5.0714,5.128,4.9292,4.9652,329200.0],["2008-06-13",4.9599,5.0333,4.8953,4.9792,403400.0],["2008-06-16",4.9704,5.0578,4.9704,5.0019,254200.0],["2008-06-17",5.0089,5.2431,5.0019,5.1784,408500.0],["2008-06-18",5.1994,5.2431,5.1312,5.1871,337000.0],["2008-06-19",5.1906,5.2605,5.1679,5.2046,278200.0],["2008-06-20",5.2046,5.25,5.0438,5.0578,486200.0],["2008-06-23",5.07,5.1627,4.9285,5.1399,487600.0],["2008-06-24",5.112,5.2326,5.0333,5.2011,580000.0],["2008-06-25",5.1784,5.2483,5.0945,5.1365,399600.0],["2008-06-26",5.07,5.2151,5.0473,5.1365,360300.0],["2008-06-27",5.1137,5.1784,5.0001,5.0596,1170400.0],["2008-06-30",5.0263,5.278,5.0263,5.1609,606200.0],["2008-07-01",5.1155,5.1714,4.9634,5.1085,455800.0],["2008-07-02",5.0805,5.1819,4.8463,4.939,576700.0],["2008-07-03",4.9634,5.0141,4.8061,4.8726,282200.0],["2008-07-07",4.8568,4.911,4.6733,4.7222,599800.0],["2008-07-08",4.6925,4.8498,4.6611,4.8393,511500.0],["2008-07-09",4.8324,4.9145,4.8061,4.8411,372400.0],["2008-07-10",4.8446,4.9582,4.8184,4.9494,401600.0],["2008-07-11",4.904,5.1015,4.904,5.0735,782700.0],["2008-07-14",5.0596,5.1889,5.0596,5.1452,480700.0],["2008-07-15",5.1102,5.1557,4.9827,5.0928,413800.0],["2008-07-16",5.0893,5.0928,4.9844,5.084,359400.0],["2008-07-17",5.07,5.1399,5.0333,5.1295,368200.0],["2008-07-18",5.1557,5.1941,5.0543,5.0893,296000.0],["2008-07-21",5.1539,5.1906,5.1032,5.119,475400.0],["2008-07-22",5.0823,5.1941,5.0596,5.1137,566700.0],["2008-07-23",5.133,5.1994,5.1277,5.1644,451800.0],["2008-07-24",5.1976,5.1994,5.0683,5.1504,449700.0],["2008-07-25",5.098,5.1836,5.0963,5.1697,391700.0],["2008-07-28",5.1452,5.1924,4.9809,5.0036,405400.0],["2008-07-29",5.0456,5.1662,5.0036,5.1522,429200.0],["2008-07-30",5.1557,5.2081,5.0683,5.1836,382100.0],["2008-07-31",5.1347,5.2413,5.105,5.1976,329500.0],["2008-08-01",5.2168,5.2168,5.0246,5.0421,337400.0],["2008-08-04",5.0019,5.0019,4.6401,4.6506,587100.0],["2008-08-05",4.6908,4.7345,4.6226,4.6681,363500.0],["2008-08-06",4.6488,4.7677,4.6471,4.6873,315400.0],["2008-08-07",4.6751,4.717,4.4269,4.4671,553000.0],["2008-08-08",4.4566,4.5859,4.3972,4.5405,266700.0],["2008-08-11",4.5527,4.6523,4.5475,4.6244,306300.0],["2008-08-12",4.6471,4.6471,4.53,4.6034,153300.0],["2008-08-13",4.6087,4.8219,4.5527,4.759,282600.0],["2008-08-14",4.7397,4.8795,4.7362,4.8271,254600.0],["2008-08-15",4.8621,4.911,4.7607,4.8166,361300.0],["2008-08-18",4.8481,4.9407,4.8061,4.8324,848200.0],["2008-08-19",4.7502,4.7991,4.689,4.7222,499800.0],["2008-08-20",4.7747,4.8096,4.6821,4.7607,296700.0],["2008-08-21",4.9896,4.9896,4.7537,4.8306,298900.0],["2008-08-22",4.8638,4.925,4.7624,4.8009,229100.0],["2008-08-25",4.8149,4.8341,4.7362,4.7834,259700.0],["2008-08-26",4.7869,4.8918,4.7502,4.8324,317600.0],["2008-08-27",4.8498,4.9739,4.8236,4.9285,580500.0],["2008-08-28",4.9731,5.1105,4.9053,5.0784,464900.0],["2008-08-29",5.0534,5.1051,4.9427,4.9659,284300.0],["2008-09-02",4.9642,5.0587,4.9071,4.941,405800.0],["2008-09-03",4.9249,5.0213,4.8214,4.8642,407800.0],["2008-09-04",4.8196,4.8749,4.6251,4.7268,637600.0],["2008-09-05",4.6894,4.6894,4.3807,4.4413,637600.0],["2008-09-08",4.4752,4.6162,4.4164,4.452,578100.0],["2008-09-09",4.4663,4.4663,3.9703,3.972,949600.0],["2008-09-10",3.972,4.138,3.9256,4.0577,857000.0],["2008-09-11",4.0202,4.0613,3.9078,3.9828,474500.0],["2008-09-12",3.9524,4.072,3.9524,4.063,463300.0],["2008-09-15",4.0256,4.0256,3.633,3.6812,683100.0],["2008-09-16",3.6062,3.7954,3.6062,3.7954,1126000.0],["2008-09-17",3.7544,3.8186,3.5599,3.5616,756600.0],["2008-09-18",3.5866,3.8632,3.5402,3.8578,1029700.0],["2008-09-19",4.1041,4.7286,4.0702,4.3307,1174000.0],["2008-09-22",4.295,4.4128,4.188,4.2058,322700.0],["2008-09-23",4.2022,4.3129,4.072,4.1344,410100.0],["2008-09-24",4.1309,4.2236,4.0898,4.1398,375600.0],["2008-09-25",4.2147,4.2343,4.0862,4.1844,298300.0],["2008-09-26",4.1041,4.1398,3.931,4.0595,344200.0],["2008-09-29",4.0059,4.1041,3.3243,3.4885,954400.0],["2008-09-30",3.501,3.8489,3.501,3.8471,574500.0],["2008-10-01",3.8293,3.8668,3.5938,3.6633,326200.0],["2008-10-02",3.6562,3.7365,3.3065,3.3154,685600.0],["2008-10-03",3.426,3.5242,3.1726,3.1994,639300.0],["2008-10-06",3.0852,3.1013,2.6159,2.9888,946100.0],["2008-10-07",2.9888,3.0245,2.5642,2.5749,838100.0],["2008-10-08",2.4928,2.6302,2.3197,2.4553,1195200.0],["2008-10-09",2.4625,2.623,2.1752,2.1966,926400.0],["2008-10-10",2.0538,2.1948,1.7451,2.1948,1163000.0],["2008-10-13",2.6498,2.7551,2.3268,2.7551,290700.0],["2008-10-14",3.0067,3.0959,2.83,2.8497,942900.0],["2008-10-15",2.7212,2.7569,2.4999,2.4999,447100.0],["2008-10-16",2.516,2.6445,2.4018,2.5802,1141500.0],["2008-10-17",2.4857,2.6462,2.4535,2.4535,942200.0],["2008-10-20",2.5963,2.7105,2.4535,2.6284,756500.0],["2008-10-21",2.5945,2.7265,2.5338,2.5999,696900.0],["2008-10-22",2.5338,2.6034,2.2947,2.3822,622800.0],["2008-10-23",2.3964,2.4981,2.2126,2.2965,668900.0],["2008-10-24",2.1591,2.2001,2.061,2.0788,1075500.0],["2008-10-27",1.9878,2.0895,1.9432,1.9486,647500.0],["2008-10-28",2.0859,2.1323,1.7844,2.0003,954600.0],["2008-10-29",2.0378,2.2448,1.986,2.1163,618400.0],["2008-10-30",2.2305,2.3001,2.1448,2.2822,439700.0],["2008-10-31",2.2822,2.4553,2.2305,2.4357,746900.0],["2008-11-03",2.4981,2.6373,2.4821,2.5338,509200.0],["2008-11-04",2.6355,2.8122,2.607,2.8122,606600.0],["2008-11-05",2.814,2.814,2.6623,2.7087,831500.0],["2008-11-06",2.6266,2.7373,2.4393,2.4464,573600.0],["2008-11-07",2.4642,2.6623,2.3929,2.45,755400.0],["2008-11-10",2.5035,2.5874,2.4,2.4696,322700.0],["2008-11-11",2.3607,2.4821,2.3607,2.4,472600.0],["2008-11-12",2.3358,2.3911,2.1466,2.1555,928600.0],["2008-11-13",2.1341,2.4161,1.9842,2.4161,776000.0],["2008-11-14",2.3393,2.4107,2.2055,2.2483,442600.0],["2008-11-17",2.2251,2.35,2.1966,2.243,311900.0],["2008-11-18",2.2412,2.3375,2.1074,2.1395,558300.0],["2008-11-19",2.1395,2.1395,1.9878,1.9878,547000.0],["2008-11-20",1.9628,1.9646,1.6506,1.672,820400.0],["2008-11-21",1.6738,1.8183,1.4614,1.6077,1117400.0],["2008-11-24",1.6506,1.8219,1.6184,1.7755,822700.0],["2008-11-25",1.8379,2.0128,1.663,1.7469,568000.0],["2008-11-26",1.7077,1.9057,1.663,1.8915,540100.0],["2008-11-28",1.9628,2.143,1.9254,2.1216,659100.0],["2008-12-01",2.1395,2.1413,1.8914,1.9111,1070800.0],["2008-12-02",1.9557,2.0164,1.7915,1.8558,1172100.0],["2008-12-03",1.8165,1.9271,1.7897,1.9022,585000.0],["2008-12-04",1.87,2.1091,1.87,2.0128,669900.0],["2008-12-05",1.9878,2.0503,1.6523,1.7648,2259200.0],["2008-12-08",1.8736,2.0128,1.8736,1.9628,1121700.0],["2008-12-09",1.9468,2.1359,1.9414,2.0181,827000.0],["2008-12-10",2.1127,2.268,2.0931,2.1805,1065100.0],["2008-12-11",2.3554,2.3554,2.0181,2.0503,807300.0],["2008-12-12",2.0092,2.1216,1.9646,2.077,754100.0],["2008-12-15",2.127,2.1698,2.052,2.0931,557700.0],["2008-12-16",2.2037,2.2037,2.0574,2.1181,1019300.0],["2008-12-17",2.1181,2.3197,2.0913,2.2519,1070400.0],["2008-12-18",2.259,2.3054,2.1912,2.2269,1146500.0],["2008-12-19",2.2607,2.3113,2.1144,2.1763,939300.0],["2008-12-22",2.195,2.195,1.837,1.8914,1333200.0],["2008-12-23",2.0132,2.0132,1.8389,1.9026,879500.0],["2008-12-24",1.8914,1.9345,1.8576,1.8933,202200.0],["2008-12-26",1.9476,1.9476,1.8745,1.9139,279700.0],["2008-12-29",1.9139,1.9401,1.8089,1.852,511400.0],["2008-12-30",1.8295,1.912,1.8295,1.9082,501800.0],["2008-12-31",1.9082,2.0994,1.9082,2.0713,579500.0],["2009-01-02",2.0713,2.2757,2.0713,2.255,552600.0],["2009-01-05",2.2607,2.4031,2.2288,2.3413,547200.0],["2009-01-06",2.3713,2.4743,2.3581,2.4687,584900.0],["2009-01-07",2.4369,2.4387,2.3263,2.3694,577100.0],["2009-01-08",2.3525,2.5306,2.3038,2.525,875900.0],["2009-01-09",2.5756,2.5756,2.4369,2.48,720100.0],["2009-01-12",2.4781,2.4781,2.1988,2.2344,629200.0],["2009-01-13",2.2307,2.39,2.195,2.3506,628900.0],["2009-01-14",2.3056,2.3394,2.1838,2.255,761000.0],["2009-01-15",2.2663,2.4144,2.062,2.3937,1000200.0],["2009-01-16",2.4219,2.4275,2.2925,2.3544,628700.0],["2009-01-20",2.3225,2.3338,2.0807,2.1107,806400.0],["2009-01-21",2.1482,2.4181,2.1351,2.4181,955900.0],["2009-01-22",2.3319,2.3319,2.1894,2.2119,637300.0],["2009-01-23",2.1988,2.2119,2.1219,2.1707,589800.0],["2009-01-26",2.3413,2.3413,2.1557,2.1894,520700.0],["2009-01-27",2.2194,2.2307,2.1463,2.1894,297300.0],["2009-01-28",2.2906,2.315,2.1857,2.2813,418000.0],["2009-01-29",2.2438,2.2494,2.1744,2.1894,332400.0],["2009-01-30",2.2082,2.2082,2.0882,2.1294,501300.0],["2009-02-02",2.1257,2.1257,2.017,2.1182,560600.0],["2009-02-03",2.1313,2.2025,2.1163,2.1688,442900.0],["2009-02-04",2.1651,2.2213,2.0488,2.0507,715200.0],["2009-02-05",2.0526,2.0751,1.9926,2.0582,747300.0],["2009-02-06",2.0732,2.1932,2.0732,2.1594,505800.0],["2009-02-09",2.1594,2.2382,2.1313,2.2063,312900.0],["2009-02-10",2.1838,2.2325,2.1088,2.1332,548300.0],["2009-02-11",2.1332,2.1763,2.0807,2.1444,512000.0],["2009-02-12",2.1126,2.1369,2.0526,2.1294,306400.0],["2009-02-13",2.1032,2.1632,2.0994,2.1369,416500.0],["2009-02-17",2.0376,2.0713,1.9064,1.9307,940400.0],["2009-02-18",1.9476,1.9476,1.7827,1.837,890800.0],["2009-02-19",1.8745,1.9101,1.8126,1.8426,427400.0],["2009-02-20",1.8033,1.8052,1.6402,1.7133,776700.0],["2009-02-23",1.7733,1.777,1.6065,1.6121,469100.0],["2009-02-24",1.6383,1.6927,1.5465,1.6664,629700.0],["2009-02-25",1.6664,1.6946,1.5465,1.6571,434900.0],["2009-02-26",1.6289,1.6889,1.539,1.5671,869400.0],["2009-02-27",1.6008,1.6796,1.5427,1.599,749000.0],["2009-03-02",1.5783,1.5858,1.1453,1.1734,2125300.0],["2009-03-03",1.1997,1.1997,0.9204,1.0179,2849700.0],["2009-03-04",1.0478,1.1959,1.0422,1.1697,1441200.0],["2009-03-05",1.215,1.2209,0.9885,1.0338,1238100.0],["2009-03-06",1.0358,1.0476,0.9137,0.9452,1223100.0],["2009-03-09",0.9078,0.9354,0.7896,0.7975,1870300.0],["2009-03-10",0.8349,0.957,0.8349,0.9373,1211500.0],["2009-03-11",0.961,1.0003,0.9019,0.9491,893900.0],["2009-03-12",0.9334,0.9866,0.8979,0.9866,537000.0],["2009-03-13",1.0259,1.0259,0.9629,0.9807,593600.0],["2009-03-16",0.9944,1.1933,0.9885,1.1067,1090700.0],["2009-03-17",1.1027,1.2839,1.0929,1.28,1181700.0],["2009-03-18",1.28,1.3765,1.2307,1.339,935500.0],["2009-03-19",1.3587,1.4434,1.3568,1.3922,520900.0],["2009-03-20",1.406,1.408,1.215,1.2307,867700.0],["2009-03-23",1.2721,1.3824,1.2721,1.3824,817400.0],["2009-03-24",1.3548,1.3646,1.3016,1.3075,439700.0],["2009-03-25",1.3213,1.3824,1.2563,1.3213,587400.0],["2009-03-26",1.3194,1.3843,1.3194,1.3784,452200.0],["2009-03-27",1.3509,1.3607,1.3075,1.3331,566700.0],["2009-03-30",1.3016,1.3016,1.211,1.28,660000.0],["2009-03-31",1.2898,1.3174,1.2524,1.2918,570700.0],["2009-04-01",1.2682,1.3331,1.2347,1.3292,473200.0],["2009-04-02",1.4001,1.4434,1.3725,1.4198,593300.0],["2009-04-03",1.4178,1.4473,1.3843,1.4473,309100.0],["2009-04-06",1.4336,1.471,1.406,1.4375,391600.0],["2009-04-07",1.4119,1.4217,1.3804,1.3902,520100.0],["2009-04-08",1.3863,1.4355,1.3587,1.4355,386800.0],["2009-04-09",1.4789,1.5438,1.4611,1.536,554000.0],["2009-04-13",1.5438,1.6246,1.4966,1.599,477300.0],["2009-04-14",1.5753,1.6482,1.536,1.5773,573200.0],["2009-04-15",1.599,1.6502,1.5458,1.6423,472800.0],["2009-04-16",1.6659,1.6994,1.6187,1.6876,486300.0],["2009-04-17",1.6935,1.7841,1.6502,1.7644,586600.0],["2009-04-20",1.727,1.7329,1.5261,1.536,687500.0],["2009-04-21",1.5202,1.6817,1.4769,1.6462,656300.0],["2009-04-22",1.6226,1.6876,1.6167,1.6265,374300.0],["2009-04-23",1.6364,1.6521,1.6049,1.6206,325500.0],["2009-04-24",1.6561,1.7309,1.6305,1.6974,403800.0],["2009-04-27",1.6955,1.723,1.6068,1.6187,353000.0],["2009-04-28",1.5596,1.6817,1.5438,1.6344,384700.0],["2009-04-29",1.6541,1.7152,1.6344,1.6777,600200.0],["2009-04-30",1.6994,1.7723,1.6994,1.6994,456000.0],["2009-05-01",1.7112,1.9101,1.7092,1.8254,539700.0],["2009-05-04",1.8825,1.983,1.8806,1.983,850800.0],["2009-05-05",1.9751,2.1543,1.9731,2.1326,1070400.0],["2009-05-06",2.2252,2.3729,2.1661,2.363,1033000.0],["2009-05-07",2.363,2.4497,2.1878,2.2193,1404100.0],["2009-05-08",2.3098,2.3748,2.2685,2.3158,807800.0],["2009-05-11",2.2685,2.2862,2.1759,2.2153,540400.0],["2009-05-12",2.237,2.2626,2.172,2.2193,367100.0],["2009-05-13",2.1799,2.1799,1.9711,1.981,1257600.0],["2009-05-14",1.9574,2.0184,1.853,1.8865,1253100.0],["2009-05-15",1.8944,2.0539,1.8944,1.9633,697300.0],["2009-05-18",2.0125,2.1543,1.9771,2.1385,758600.0],["2009-05-19",2.1425,2.3591,2.1425,2.3059,1000900.0],["2009-05-20",2.3551,2.4477,2.3138,2.3433,1744200.0],["2009-05-21",2.3118,2.3827,2.2823,2.3551,1191500.0],["2009-05-22",2.4157,2.4238,2.3168,2.3248,1114100.0],["2009-05-26",2.3087,2.4016,2.244,2.3774,1004200.0],["2009-05-27",2.3652,2.4723,2.3551,2.4157,1021200.0],["2009-05-28",2.4077,2.44,2.2824,2.4056,1291000.0],["2009-05-29",2.4056,2.5167,2.345,2.5006,1081400.0],["2009-06-01",2.5672,2.6359,2.5248,2.5632,747900.0],["2009-06-02",2.5531,2.6844,2.5248,2.543,673300.0],["2009-06-03",2.5167,2.5187,2.4056,2.4602,536000.0],["2009-06-04",2.4884,2.4884,2.4279,2.4743,500000.0],["2009-06-05",2.5349,2.5349,2.4056,2.44,608000.0],["2009-06-08",2.44,2.4561,2.3733,2.4157,314100.0],["2009-06-09",2.4582,2.4925,2.4117,2.4541,259800.0],["2009-06-10",2.4945,2.6238,2.4642,2.5612,718400.0],["2009-06-11",2.541,2.6925,2.541,2.6319,628300.0],["2009-06-12",2.6036,2.65,2.5591,2.5995,388900.0],["2009-06-15",2.5672,2.5672,2.4077,2.442,446000.0],["2009-06-16",2.4561,2.5066,2.3087,2.3228,584100.0],["2009-06-17",2.3289,2.337,2.1612,2.2824,481200.0],["2009-06-18",2.2703,2.3228,2.1976,2.3067,284200.0],["2009-06-19",2.341,2.3935,2.2723,2.2804,470700.0],["2009-06-22",2.2663,2.2824,2.0158,2.0481,758000.0],["2009-06-23",2.0582,2.1208,2.0057,2.0724,393700.0],["2009-06-24",2.1027,2.2137,2.0703,2.0865,381800.0],["2009-06-25",2.0804,2.238,2.0703,2.2339,437500.0],["2009-06-26",2.2259,2.2824,2.1754,2.2723,1052100.0],["2009-06-29",2.2804,2.2824,2.1835,2.2582,354600.0],["2009-06-30",2.24,2.3006,2.1956,2.2279,322700.0],["2009-07-01",2.2622,2.3471,2.2622,2.3188,322800.0],["2009-07-02",2.2622,2.2622,2.1734,2.1734,236800.0],["2009-07-06",2.1572,2.1572,2.0542,2.1128,393000.0],["2009-07-07",2.0926,2.1754,1.9895,1.9996,941600.0],["2009-07-08",2.0097,2.0501,1.8966,1.9734,709000.0],["2009-07-09",1.9895,2.032,1.9391,1.9491,671600.0],["2009-07-10",1.9633,1.9996,1.9189,1.9391,457900.0],["2009-07-13",1.9512,1.9996,1.8785,1.9835,571900.0],["2009-07-14",1.9754,2.0643,1.9754,2.0461,707000.0],["2009-07-15",2.0602,2.2117,2.0602,2.1996,511100.0],["2009-07-16",2.1895,2.341,2.1713,2.3208,607300.0],["2009-07-17",2.3127,2.3248,2.2582,2.2622,334200.0],["2009-07-20",2.2804,2.3733,2.2804,2.3572,339900.0],["2009-07-21",2.3794,2.4016,2.2238,2.2885,521200.0],["2009-07-22",2.2764,2.3733,2.2461,2.3471,484800.0],["2009-07-23",2.3329,2.4763,2.3329,2.4481,647200.0],["2009-07-24",2.4299,2.4481,2.345,2.444,450400.0],["2009-07-27",2.4541,2.5208,2.4299,2.5208,314800.0],["2009-07-28",2.5046,2.5107,2.4097,2.4723,571900.0],["2009-07-29",2.444,2.4703,2.3531,2.3774,392700.0],["2009-07-30",2.3955,2.4703,2.3794,2.4481,339000.0],["2009-07-31",2.444,2.5369,2.4258,2.4905,396500.0],["2009-08-03",2.5591,2.6157,2.541,2.5834,472500.0],["2009-08-04",2.5834,2.6157,2.5531,2.5874,341500.0],["2009-08-05",2.5894,2.6238,2.5228,2.5349,300900.0],["2009-08-06",2.5571,2.5753,2.444,2.4501,274700.0],["2009-08-07",2.4905,2.541,2.44,2.4985,256400.0],["2009-08-10",2.4985,2.5632,2.4602,2.547,312800.0],["2009-08-11",2.5349,2.5349,2.44,2.4541,329700.0],["2009-08-12",2.4743,2.5511,2.4561,2.5208,241800.0],["2009-08-13",2.5531,2.5753,2.4905,2.5612,263700.0],["2009-08-14",2.5551,2.5551,2.4864,2.5288,308500.0],["2009-08-17",2.446,2.4783,2.3733,2.4279,306000.0],["2009-08-18",2.438,2.5107,2.4359,2.4804,592000.0],["2009-08-19",2.446,2.4703,2.4279,2.4541,1578800.0],["2009-08-20",2.5006,2.6218,2.4763,2.5612,898100.0],["2009-08-21",2.6016,2.6763,2.5955,2.6258,600100.0],["2009-08-24",2.6904,2.7692,2.6763,2.7369,1207700.0],["2009-08-25",2.749,2.7995,2.7207,2.7349,908800.0],["2009-08-26",2.7207,2.747,2.6723,2.7106,568100.0],["2009-08-27",2.7148,2.7478,2.6156,2.721,442900.0],["2009-08-28",2.754,2.7747,2.6177,2.6383,439800.0],["2009-08-31",2.6115,2.6218,2.5206,2.6156,601100.0],["2009-09-01",2.5887,2.661,2.5226,2.5309,714800.0],["2009-09-02",2.5061,2.5268,2.4358,2.4503,604000.0],["2009-09-03",2.473,2.5061,2.4503,2.4834,335100.0],["2009-09-04",2.4854,2.5681,2.4689,2.5598,282800.0],["2009-09-08",2.5949,2.5949,2.4668,2.4813,549500.0],["2009-09-09",2.4751,2.5288,2.4606,2.4854,477700.0],["2009-09-10",2.4896,2.5206,2.4627,2.4978,561800.0],["2009-09-11",2.4999,2.5474,2.471,2.4854,300700.0],["2009-09-14",2.4668,2.5061,2.4606,2.4999,306800.0],["2009-09-15",2.4958,2.5453,2.4875,2.5288,300100.0],["2009-09-16",2.5495,2.6218,2.5495,2.6053,393000.0],["2009-09-17",2.5991,2.6053,2.5412,2.5701,255600.0],["2009-09-18",2.5846,2.5867,2.4896,2.5288,382400.0],["2009-09-21",2.4978,2.502,2.4586,2.4978,311700.0],["2009-09-22",2.5061,2.5412,2.4792,2.5061,281200.0],["2009-09-23",2.4999,2.5825,2.4896,2.5206,421000.0],["2009-09-24",2.5268,2.5309,2.4276,2.4586,420000.0],["2009-09-25",2.4503,2.5226,2.44,2.504,327100.0],["2009-09-28",2.502,2.5515,2.4813,2.5392,295300.0],["2009-09-29",2.5371,2.5949,2.5371,2.5681,241400.0],["2009-09-30",2.5825,2.5929,2.4958,2.5392,331600.0],["2009-10-01",2.533,2.5453,2.4462,2.4462,481600.0],["2009-10-02",2.4131,2.4544,2.3346,2.4276,638200.0],["2009-10-05",2.4627,2.4648,2.3925,2.4214,418400.0],["2009-10-06",2.4482,2.5123,2.4276,2.4751,466700.0],["2009-10-07",2.4772,2.4792,2.4441,2.4586,313700.0],["2009-10-08",2.4772,2.5805,2.4772,2.5639,772000.0],["2009-10-09",2.5536,2.5722,2.5247,2.5598,223900.0],["2009-10-12",2.5805,2.6032,2.5639,2.5825,191600.0],["2009-10-13",2.5805,2.6507,2.5247,2.6259,356900.0],["2009-10-14",2.6776,2.6796,2.6363,2.6776,335700.0],["2009-10-15",2.6342,2.6879,2.6259,2.6879,200400.0],["2009-10-16",2.661,2.6879,2.6239,2.6714,363600.0],["2009-10-19",2.6796,2.7065,2.6239,2.7044,419400.0],["2009-10-20",2.7003,2.723,2.6466,2.6962,324000.0],["2009-10-21",2.6838,2.7168,2.6032,2.6073,452300.0],["2009-10-22",2.597,2.6962,2.5412,2.6941,562100.0],["2009-10-23",2.7003,2.7044,2.5515,2.5722,401500.0],["2009-10-26",2.5929,2.6342,2.4896,2.5185,482500.0],["2009-10-27",2.5268,2.5743,2.4834,2.4978,554900.0],["2009-10-28",2.4958,2.5206,2.3904,2.4007,621800.0],["2009-10-29",2.4544,2.5123,2.4111,2.4606,670700.0],["2009-10-30",2.4565,2.4586,2.3408,2.3491,712700.0],["2009-11-02",2.3677,2.3883,2.2809,2.3491,448400.0],["2009-11-03",2.3325,2.3739,2.283,2.3036,717000.0],["2009-11-04",2.3284,2.3449,2.2726,2.2726,539500.0],["2009-11-05",2.3119,2.3594,2.2871,2.3305,443200.0],["2009-11-06",2.3305,2.3656,2.2995,2.3284,560300.0],["2009-11-09",2.3553,2.4214,2.3491,2.3801,661200.0],["2009-11-10",2.3697,2.4049,2.347,2.3821,457700.0],["2009-11-11",2.4111,2.4524,2.3801,2.4255,410800.0],["2009-11-12",2.4358,2.5206,2.4255,2.4462,669900.0],["2009-11-13",2.4689,2.5061,2.4338,2.4627,429600.0],["2009-11-16",2.5206,2.5929,2.4937,2.5619,635700.0],["2009-11-17",2.5763,2.6239,2.5412,2.5929,568800.0],["2009-11-18",2.5887,2.6466,2.5743,2.6239,482200.0],["2009-11-19",2.5784,2.6073,2.5453,2.597,444700.0],["2009-11-20",2.5743,2.6156,2.5536,2.5908,295200.0],["2009-11-23",2.628,2.6445,2.5929,2.6135,440600.0],["2009-11-24",2.6135,2.6672,2.5949,2.6652,417000.0],["2009-11-25",2.6776,2.7623,2.6342,2.7602,923400.0],["2009-11-27",2.659,2.6817,2.5929,2.6404,431700.0],["2009-11-30",2.6672,2.7044,2.6135,2.6941,533100.0],["2009-12-01",2.7272,2.8119,2.7272,2.8077,815600.0],["2009-12-02",2.816,2.9069,2.816,2.8305,768500.0],["2009-12-03",2.8346,2.9648,2.8263,2.9358,889000.0],["2009-12-04",3.0456,3.1005,2.881,2.9443,995600.0],["2009-12-07",2.9358,2.9612,2.9021,2.9232,469200.0],["2009-12-08",2.9021,2.9379,2.8303,2.881,385300.0],["2009-12-09",2.9232,2.9232,2.7775,2.8514,449600.0],["2009-12-10",2.8641,2.8831,2.8071,2.8366,288100.0],["2009-12-11",2.8472,3.0055,2.8451,2.978,572400.0],["2009-12-14",3.0097,3.0139,2.9211,2.9506,448100.0],["2009-12-15",2.9485,2.9633,2.8514,2.8641,647900.0],["2009-12-16",2.8894,2.9443,2.8282,2.8704,683700.0],["2009-12-17",2.8556,2.8788,2.7965,2.8345,408600.0],["2009-12-18",2.8831,2.9759,2.8831,2.9253,953800.0],["2009-12-21",2.9337,2.9612,2.862,2.8852,425200.0],["2009-12-22",2.8852,2.9548,2.8831,2.9189,424300.0],["2009-12-23",2.9126,3.0097,2.9126,2.9844,421200.0],["2009-12-24",2.997,3.0414,2.9907,3.0224,138500.0],["2009-12-28",3.0414,3.0477,2.9654,2.978,301200.0],["2009-12-29",2.9991,2.9991,2.9316,2.9485,214600.0],["2009-12-30",2.9337,2.9612,2.8767,2.9189,429900.0],["2009-12-31",2.9358,2.959,2.8704,2.8767,284400.0],["2010-01-04",2.9168,2.9865,2.9084,2.9802,305300.0],["2010-01-05",2.9823,3.0139,2.94,2.9696,315600.0],["2010-01-06",2.9759,3.0034,2.9569,2.9696,301600.0],["2010-01-07",2.9738,2.9844,2.8915,2.9759,278400.0],["2010-01-08",2.9759,3.1659,2.9759,3.1574,766000.0],["2010-01-11",3.1785,3.2988,3.1785,3.2672,659600.0],["2010-01-12",3.2419,3.2503,3.168,3.1912,403200.0],["2010-01-13",3.1997,3.3242,3.1511,3.2967,540000.0],["2010-01-14",3.2862,3.3453,3.2862,3.3326,309400.0],["2010-01-15",3.3136,3.3769,3.2102,3.2419,533300.0],["2010-01-19",3.2587,3.2967,3.225,3.2524,404600.0],["2010-01-20",3.2398,3.3031,3.2334,3.2799,516800.0],["2010-01-21",3.2777,3.3495,3.1891,3.206,520600.0],["2010-01-22",3.2102,3.2102,3.0793,3.0941,485500.0],["2010-01-25",3.1258,3.2587,3.1005,3.2208,498500.0],["2010-01-26",3.1807,3.2609,3.1511,3.1849,296600.0],["2010-01-27",3.1701,3.2714,3.1596,3.2398,336100.0],["2010-01-28",3.2545,3.2545,3.1131,3.1279,335200.0],["2010-01-29",3.1764,3.1849,3.0435,3.054,347600.0],["2010-02-01",3.1026,3.1469,3.0772,3.1448,346900.0],["2010-02-02",3.1596,3.1701,3.1089,3.1511,258800.0],["2010-02-03",3.1427,3.168,3.0815,3.1617,309600.0],["2010-02-04",3.1363,3.1363,2.9991,3.0477,770800.0],["2010-02-05",3.0371,3.0667,2.8493,2.9675,645700.0],["2010-02-08",2.9907,2.9907,2.8999,2.9147,350600.0],["2010-02-09",2.9654,3.0329,2.9316,2.978,330600.0],["2010-02-10",2.9612,2.9844,2.9084,2.9168,309000.0],["2010-02-11",2.9232,2.9738,2.881,2.959,373200.0],["2010-02-12",2.9232,3.0076,2.8915,3.0034,526300.0],["2010-02-16",3.0667,3.13,3.0287,3.13,260900.0],["2010-02-17",3.1342,3.1807,3.1131,3.149,354100.0],["2010-02-18",3.1553,3.187,3.1532,3.1807,406500.0],["2010-02-19",3.1596,3.2123,3.1574,3.1764,282800.0],["2010-02-22",3.1975,3.2271,3.1701,3.2186,365300.0],["2010-02-23",3.2081,3.2672,3.1785,3.2292,716100.0],["2010-02-24",3.2334,3.282,3.2208,3.2651,391800.0],["2010-02-25",3.2313,3.3157,3.1975,3.301,913900.0],["2010-02-26",3.3136,3.3959,3.2841,3.3558,1019900.0],["2010-03-01",3.3748,3.5078,3.3706,3.4909,588200.0],["2010-03-02",3.5268,3.6724,3.5183,3.6049,907600.0],["2010-03-03",3.6893,3.7801,3.6408,3.7379,955800.0],["2010-03-04",3.7357,3.7864,3.6028,3.6513,880700.0],["2010-03-05",3.6703,3.7843,3.6703,3.7505,558900.0],["2010-03-08",3.759,3.7885,3.7252,3.7505,396700.0],["2010-03-09",3.7758,3.8117,3.7463,3.7969,480900.0],["2010-03-10",3.8202,3.9426,3.8159,3.9109,548800.0],["2010-03-11",3.9426,3.9869,3.8919,3.9806,536000.0],["2010-03-12",3.9911,4.0882,3.9616,4.0861,784400.0],["2010-03-15",4.065,4.1515,4.0312,4.0565,670000.0],["2010-03-16",3.9827,4.0165,3.7991,3.9658,1643400.0],["2010-03-17",3.9336,4.0494,3.9336,4.0216,659300.0],["2010-03-18",4.0173,4.0323,3.9636,4.028,1011700.0],["2010-03-19",3.8414,4.0323,3.762,3.8414,1196300.0],["2010-03-22",3.8071,3.9336,3.7792,3.9079,466000.0],["2010-03-23",3.9143,3.9379,3.8714,3.9036,389000.0],["2010-03-24",3.8886,3.9315,3.8864,3.9079,233100.0],["2010-03-25",3.9315,3.9401,3.8607,3.8628,465500.0],["2010-03-26",3.8843,3.9036,3.8114,3.8435,336700.0],["2010-03-29",3.8843,3.9379,3.865,3.91,257000.0],["2010-03-30",3.9208,3.9315,3.8414,3.8586,365400.0],["2010-03-31",3.8607,3.9057,3.8071,3.8092,417800.0],["2010-04-01",3.8543,3.9336,3.8435,3.9122,413400.0],["2010-04-05",3.9529,4.0194,3.9336,4.0173,498700.0],["2010-04-06",4.0023,4.1116,3.9615,4.1009,458700.0],["2010-04-07",4.0881,4.1824,4.0559,4.1288,944900.0],["2010-04-08",4.1202,4.2425,4.0623,4.1824,724500.0],["2010-04-09",4.2039,4.3669,4.2039,4.3369,756300.0],["2010-04-12",4.3369,4.5663,4.3369,4.5127,1295800.0],["2010-04-13",4.5041,4.5041,4.339,4.4248,569600.0],["2010-04-14",4.4484,4.5535,4.3969,4.4119,556400.0],["2010-04-15",4.3969,4.4977,4.3926,4.4398,252600.0],["2010-04-16",4.4355,4.4377,4.1653,4.2596,684600.0],["2010-04-19",4.2103,4.2575,4.1567,4.2511,514500.0],["2010-04-20",4.2532,4.3647,4.2532,4.3175,493800.0],["2010-04-21",4.3347,4.3969,4.294,4.3905,638700.0],["2010-04-22",4.3497,4.3647,4.2789,4.2875,614900.0],["2010-04-23",4.309,4.339,4.2725,4.3218,594400.0],["2010-04-26",4.3411,4.4913,4.3411,4.4377,484400.0],["2010-04-27",4.4334,4.4784,4.2961,4.3133,673300.0],["2010-04-28",4.2897,4.3283,4.236,4.2811,707900.0],["2010-04-29",4.3047,4.3283,4.2146,4.2532,644100.0],["2010-04-30",4.2661,4.3218,4.2425,4.2468,413800.0],["2010-05-03",4.2661,4.4184,4.2661,4.3883,532800.0],["2010-05-04",4.3283,4.3283,4.1824,4.2232,717400.0],["2010-05-05",4.1803,4.1803,3.9315,4.0559,1178800.0],["2010-05-06",4.0559,4.0752,3.3459,3.8435,1584400.0],["2010-05-07",3.8586,3.8864,3.6462,3.7427,980000.0],["2010-05-10",3.9787,4.1181,3.9765,4.0945,737500.0],["2010-05-11",4.0494,4.221,4.043,4.1352,584200.0],["2010-05-12",4.1395,4.2897,4.1395,4.2768,509800.0],["2010-05-13",4.2596,4.3626,4.2017,4.221,383100.0],["2010-05-14",4.1631,4.1781,4.028,4.1288,451200.0],["2010-05-17",4.146,4.1781,3.8864,3.9937,623800.0],["2010-05-18",4.043,4.1095,3.9165,3.9465,421700.0],["2010-05-19",3.91,3.9508,3.7363,3.8864,608800.0],["2010-05-20",3.6119,3.7342,3.4317,3.6119,1347000.0],["2010-05-21",3.4961,3.7299,3.4446,3.6762,1113500.0],["2010-05-24",3.7299,3.7299,3.5604,3.5604,785400.0],["2010-05-25",3.4382,3.6119,3.4317,3.6119,796100.0],["2010-05-26",3.6827,3.8843,3.6827,3.7749,680600.0],["2010-05-27",3.865,4.0366,3.85,4.0344,812400.0],["2010-05-28",4.0759,4.0759,3.9144,3.9471,762900.0],["2010-06-01",3.8947,3.9908,3.8161,3.8161,707900.0],["2010-06-02",3.827,3.9689,3.7877,3.9689,497500.0],["2010-06-03",4.006,4.0301,3.9318,4.006,533800.0],["2010-06-04",3.9318,3.9777,3.8292,3.8641,750800.0],["2010-06-07",3.8838,3.9471,3.7615,3.7703,590500.0],["2010-06-08",3.7637,3.7921,3.6022,3.696,623800.0],["2010-06-09",3.7397,3.886,3.6786,3.7026,383500.0],["2010-06-10",3.8052,3.9406,3.803,3.9253,447500.0],["2010-06-11",3.8336,4.0104,3.8292,4.0104,311800.0],["2010-06-14",4.0606,4.1196,4.0148,4.0235,252400.0],["2010-06-15",4.0781,4.1698,4.041,4.1567,368900.0],["2010-06-16",4.1218,4.196,4.0825,4.137,278500.0],["2010-06-17",4.1458,4.1763,4.0497,4.1458,199400.0],["2010-06-18",4.148,4.2571,4.1327,4.2244,550100.0],["2010-06-21",4.2571,4.3554,4.2003,4.2331,301700.0],["2010-06-22",4.2025,4.2877,4.1218,4.1414,348800.0],["2010-06-23",4.1458,4.2418,4.113,4.1851,263800.0],["2010-06-24",4.1392,4.1654,4.0213,4.0301,328000.0],["2010-06-25",4.041,4.1851,4.017,4.1698,1029600.0],["2010-06-28",4.2178,4.3401,4.1807,4.2353,354600.0],["2010-06-29",4.0912,4.1698,3.9908,4.0322,432100.0],["2010-06-30",4.0388,4.0912,3.8925,3.9034,317000.0],["2010-07-01",3.9275,3.9558,3.7157,3.8489,406400.0],["2010-07-02",3.8925,3.9253,3.7987,3.8707,282300.0],["2010-07-06",3.9165,4.0191,3.7921,3.8249,358300.0],["2010-07-07",3.851,4.0563,3.8467,4.0541,324600.0],["2010-07-08",4.065,4.172,4.0606,4.1349,247600.0],["2010-07-09",4.1458,4.1785,4.0956,4.1676,245600.0],["2010-07-12",4.137,4.1894,4.0039,4.0213,306300.0],["2010-07-13",4.0628,4.1654,4.0475,4.1349,457700.0],["2010-07-14",4.1021,4.1807,4.0672,4.1087,224500.0],["2010-07-15",4.172,4.172,4.0017,4.0737,295400.0],["2010-07-16",4.0497,4.0846,3.934,3.9449,378600.0],["2010-07-19",3.9558,3.9929,3.8772,3.9449,285100.0],["2010-07-20",3.8751,4.0606,3.8751,4.0563,301900.0],["2010-07-21",3.9842,4.0432,3.8598,3.9231,604000.0],["2010-07-22",3.9777,4.1196,3.9711,4.0999,408600.0],["2010-07-23",4.1392,4.2418,4.0694,4.196,373500.0],["2010-07-26",4.2134,4.3444,4.196,4.3292,394700.0],["2010-07-27",4.3663,4.3663,4.2025,4.2178,575100.0],["2010-07-28",4.2178,4.2571,4.1501,4.1851,215300.0],["2010-07-29",4.2113,4.2593,4.1087,4.1829,231700.0],["2010-07-30",4.1239,4.2113,4.0934,4.1611,263600.0],["2010-08-02",4.1872,4.3379,4.1872,4.2702,333400.0],["2010-08-03",4.2593,4.3204,4.1742,4.268,225800.0],["2010-08-04",4.2833,4.3488,4.2746,4.3292,254900.0],["2010-08-05",4.3117,4.3423,4.2855,4.2986,249400.0],["2010-08-06",4.2549,4.3292,4.1938,4.2484,373900.0],["2010-08-09",4.2899,4.3051,4.2615,4.2789,308100.0],["2010-08-10",4.2309,4.2593,4.1654,4.2113,275900.0],["2010-08-11",4.0977,4.1239,4.0235,4.0803,511300.0],["2010-08-12",4.0104,4.1152,4.0061,4.0541,285500.0],["2010-08-13",4.0672,4.0737,3.9951,3.9995,253600.0],["2010-08-16",3.9799,4.1349,3.9602,4.0803,230700.0],["2010-08-17",4.1218,4.2091,4.1218,4.1698,267500.0],["2010-08-18",4.1894,4.2549,4.1261,4.196,216600.0],["2010-08-19",4.1872,4.2156,4.0388,4.0868,304000.0],["2010-08-20",4.0432,4.1043,4.0039,4.0956,268700.0],["2010-08-23",4.113,4.1218,3.9122,3.9275,477400.0],["2010-08-24",3.8641,3.8641,3.672,3.7113,1022300.0],["2010-08-25",3.7113,3.8074,3.648,3.7877,492200.0],["2010-08-26",3.8423,3.9558,3.7987,3.8379,382000.0],["2010-08-27",3.9013,3.9296,3.779,3.91,430500.0],["2010-08-30",3.9078,3.9384,3.8838,3.8838,290700.0],["2010-08-31",3.8685,3.9296,3.7987,3.8227,367000.0],["2010-09-01",3.9056,4.065,3.8794,4.0235,443500.0],["2010-09-02",4.0126,4.0846,4.006,4.0759,256600.0],["2010-09-03",4.1458,4.1567,4.089,4.148,400400.0],["2010-09-07",4.1436,4.148,4.017,4.0301,365000.0],["2010-09-08",4.0189,4.1057,4.0189,4.0434,323600.0],["2010-09-09",4.1057,4.1324,3.99,4.0256,314400.0],["2010-09-10",4.0612,4.0857,4.0189,4.0568,184100.0],["2010-09-13",4.0924,4.1658,4.0701,4.1436,310700.0],["2010-09-14",4.1436,4.168,4.0924,4.148,198500.0],["2010-09-15",4.1191,4.1614,4.099,4.1146,240300.0],["2010-09-16",4.0924,4.1302,4.059,4.0901,167600.0],["2010-09-17",4.1213,4.128,4.0167,4.1102,309000.0],["2010-09-20",4.1146,4.2103,4.0924,4.1903,308100.0],["2010-09-21",4.1903,4.2214,4.1525,4.1836,210400.0],["2010-09-22",4.1769,4.2415,4.1102,4.1747,299300.0],["2010-09-23",4.128,4.1569,4.0212,4.0479,453000.0],["2010-09-24",4.1258,4.1858,4.0835,4.1814,323000.0],["2010-09-27",4.1947,4.2437,4.168,4.2392,283800.0],["2010-09-28",4.2392,4.2837,4.1725,4.2726,289400.0],["2010-09-29",4.2682,4.3349,4.2437,4.3216,284000.0],["2010-09-30",4.3238,4.3839,4.2682,4.3238,388200.0],["2010-10-01",4.3794,4.3794,4.2615,4.286,188100.0],["2010-10-04",4.2682,4.3171,4.1858,4.2237,279700.0],["2010-10-05",4.2615,4.3438,4.2259,4.3082,279800.0],["2010-10-06",4.2971,4.395,4.2904,4.3683,229500.0],["2010-10-07",4.395,4.415,4.3082,4.355,219200.0],["2010-10-08",4.3572,4.4395,4.3483,4.4084,283000.0],["2010-10-11",4.4173,4.4462,4.4084,4.4239,197600.0],["2010-10-12",4.4061,4.4729,4.3505,4.4373,402800.0],["2010-10-13",4.4596,4.4952,4.4262,4.4685,344200.0],["2010-10-14",4.4707,4.5263,4.4128,4.4618,374700.0],["2010-10-15",4.4974,4.5063,4.395,4.4061,416700.0],["2010-10-18",4.4173,4.4996,4.355,4.4774,271600.0],["2010-10-19",4.415,4.4996,4.4017,4.4395,399100.0],["2010-10-20",4.4507,4.5152,4.4507,4.4952,288400.0],["2010-10-21",4.4929,4.5508,4.3772,4.4551,355400.0],["2010-10-22",4.4618,4.513,4.4551,4.4929,205300.0],["2010-10-25",4.5241,4.5753,4.4796,4.4863,201500.0],["2010-10-26",4.4417,4.5018,4.395,4.4195,347200.0],["2010-10-27",4.4039,4.4262,4.3127,4.4017,426700.0],["2010-10-28",4.4462,4.4685,4.3794,4.4061,301300.0],["2010-10-29",4.375,4.4929,4.375,4.4751,216100.0],["2010-11-01",4.484,4.5552,4.4685,4.4885,305700.0],["2010-11-02",4.533,4.6287,4.5152,4.5997,455400.0],["2010-11-03",4.6176,4.6621,4.5842,4.6287,357900.0],["2010-11-04",4.671,4.8,4.6576,4.78,532100.0],["2010-11-05",4.78,4.8557,4.7689,4.8267,267900.0],["2010-11-08",4.8223,4.8801,4.8223,4.8557,255200.0],["2010-11-09",4.8601,4.8957,4.7778,4.8112,283300.0],["2010-11-10",4.8267,4.8757,4.7511,4.8757,240700.0],["2010-11-11",4.8379,4.8868,4.8223,4.8712,195300.0],["2010-11-12",4.8356,4.8779,4.7377,4.7666,234200.0],["2010-11-15",4.7844,4.8623,4.7689,4.8134,158000.0],["2010-11-16",4.8,4.8,4.6665,4.7266,362500.0],["2010-11-17",4.7488,4.8045,4.7288,4.7511,216500.0],["2010-11-18",4.8245,4.8735,4.8045,4.8223,231300.0],["2010-11-19",4.8334,4.8979,4.7889,4.8979,240600.0],["2010-11-22",4.8824,4.9424,4.8623,4.8913,223100.0],["2010-11-23",4.8379,4.8623,4.7689,4.8356,216000.0],["2010-11-24",4.8557,4.9068,4.8178,4.8512,293500.0],["2010-11-26",4.849,4.8623,4.7577,4.76,209500.0],["2010-11-29",4.7444,4.7911,4.6799,4.7822,303200.0],["2010-11-30",4.7333,4.8735,4.7221,4.8312,324400.0],["2010-12-01",4.8668,5.0248,4.8468,4.9669,421700.0],["2010-12-02",4.9669,5.0893,4.9625,5.0559,455300.0],["2010-12-03",5.0426,5.1071,5.0092,5.0826,283400.0],["2010-12-06",5.0623,5.112,5.0306,5.0691,254300.0],["2010-12-07",5.1256,5.1256,5.0646,5.0781,242900.0],["2010-12-08",5.0781,5.1075,5.0103,5.0623,254900.0],["2010-12-09",5.0894,5.1166,5.0487,5.0713,203400.0],["2010-12-10",5.0939,5.164,5.0781,5.1482,195400.0],["2010-12-13",5.1595,5.216,5.0894,5.0962,315000.0],["2010-12-14",5.103,5.1414,5.008,5.0261,213100.0],["2010-12-15",5.0261,5.0691,4.9379,4.9673,264200.0],["2010-12-16",4.9719,5.0419,4.9583,5.0419,409100.0],["2010-12-17",5.0306,5.0306,4.9334,4.9877,401400.0],["2010-12-20",4.9786,4.9945,4.8792,4.9153,346200.0],["2010-12-21",4.9538,5.0284,4.9425,5.0284,223000.0],["2010-12-22",5.0352,5.0374,4.9696,4.9899,255900.0],["2010-12-23",4.9967,5.0012,4.9289,4.9673,241800.0],["2010-12-27",4.9425,4.9492,4.8588,4.9131,197600.0],["2010-12-28",4.9063,4.9312,4.8475,4.8633,165900.0],["2010-12-29",4.8633,4.9063,4.8611,4.8792,146500.0],["2010-12-30",4.8927,4.9176,4.8611,4.8633,181500.0],["2010-12-31",4.8611,4.9063,4.8611,4.8656,298100.0],["2011-01-03",4.8927,5.008,4.8927,4.9402,215500.0],["2011-01-04",4.9651,4.9854,4.8091,4.8701,278900.0],["2011-01-05",4.8633,4.895,4.843,4.8905,169800.0],["2011-01-06",4.8837,4.8905,4.8339,4.8588,227700.0],["2011-01-07",4.9085,5.0849,4.8633,5.0691,629400.0],["2011-01-10",5.0623,5.0872,4.9741,5.0419,369600.0],["2011-01-11",5.06,5.0804,5.0012,5.0465,227100.0],["2011-01-12",5.0849,5.103,5.0306,5.051,191100.0],["2011-01-13",5.0419,5.1256,5.0329,5.0713,173900.0],["2011-01-14",5.0578,5.0872,5.0306,5.051,162700.0],["2011-01-18",5.0397,5.0872,4.9922,5.0239,296700.0],["2011-01-19",5.0284,5.0397,4.9176,4.9447,236700.0],["2011-01-20",4.9199,4.9492,4.8317,4.8543,362100.0],["2011-01-21",4.8769,4.8995,4.7616,4.8136,750500.0],["2011-01-24",4.8181,4.8724,4.7865,4.7932,285800.0],["2011-01-25",4.7729,4.7752,4.5943,4.6282,656900.0],["2011-01-26",4.6259,4.6395,4.5084,4.6237,786300.0],["2011-01-27",4.6237,4.6305,4.531,4.5378,407200.0],["2011-01-28",4.5219,4.5649,4.4767,4.5174,610700.0],["2011-01-31",4.5084,4.5423,4.4812,4.5242,437300.0],["2011-02-01",4.5536,4.5988,4.5242,4.531,346200.0],["2011-02-02",4.3704,4.4744,4.3275,4.3908,1144800.0],["2011-02-03",4.4021,4.4315,4.3456,4.3953,467100.0],["2011-02-04",4.3953,4.4066,4.3524,4.3795,396200.0],["2011-02-07",4.3682,4.4564,4.3682,4.4315,417300.0],["2011-02-08",4.4428,4.4857,4.393,4.4564,297300.0],["2011-02-09",4.4428,4.4564,4.3591,4.3772,308400.0],["2011-02-10",4.3637,4.4021,4.3569,4.4021,291100.0],["2011-02-11",4.4021,4.4518,4.393,4.4518,260700.0],["2011-02-14",4.4541,4.5106,4.4541,4.4654,298700.0],["2011-02-15",4.4586,4.4744,4.4179,4.4654,371300.0],["2011-02-16",4.4609,4.5626,4.4473,4.5558,388400.0],["2011-02-17",4.5558,4.635,4.5423,4.6033,462100.0],["2011-02-18",4.6395,4.6892,4.583,4.6621,432600.0],["2011-02-22",4.6463,4.6825,4.531,4.5536,626000.0],["2011-02-23",4.5671,4.5988,4.488,4.5536,421500.0],["2011-02-24",4.5626,4.635,4.5332,4.583,408100.0],["2011-02-25",4.5943,4.6892,4.5943,4.687,234300.0],["2011-02-28",4.7186,4.748,4.6915,4.7005,333800.0],["2011-03-01",4.7073,4.7435,4.6191,4.6305,329800.0],["2011-03-02",4.6237,4.7367,4.6237,4.6825,477900.0],["2011-03-03",4.7299,4.7458,4.6847,4.7345,406300.0],["2011-03-04",4.7458,4.7458,4.687,4.7118,292600.0],["2011-03-07",4.7458,4.7638,4.6711,4.7299,448700.0],["2011-03-08",4.7277,4.7819,4.6553,4.7684,455600.0],["2011-03-09",4.7684,4.7868,4.6855,4.7016,313900.0],["2011-03-10",4.644,4.6717,4.4737,4.5289,555300.0],["2011-03-11",4.5128,4.6302,4.4921,4.5588,327700.0],["2011-03-14",4.5611,4.5704,4.4829,4.5496,295700.0],["2011-03-15",4.4368,4.476,4.347,4.4506,656500.0],["2011-03-16",4.4414,4.5312,4.3931,4.4092,456500.0],["2011-03-17",4.4852,4.5496,4.4691,4.5266,329500.0],["2011-03-18",4.5842,4.5888,4.5105,4.5358,377100.0],["2011-03-21",4.5911,4.6509,4.575,4.6463,263700.0],["2011-03-22",4.644,4.6625,4.6302,4.6394,189700.0],["2011-03-23",4.6394,4.644,4.5842,4.6325,166500.0],["2011-03-24",4.6671,4.6832,4.6141,4.6486,195200.0],["2011-03-25",4.6671,4.7476,4.6417,4.6993,230200.0],["2011-03-28",4.7315,4.7499,4.6532,4.6602,170900.0],["2011-03-29",4.6809,4.7476,4.6555,4.743,232600.0],["2011-03-30",4.7615,4.819,4.7453,4.7845,293400.0],["2011-03-31",4.796,4.796,4.7384,4.773,357200.0],["2011-04-01",4.7914,4.819,4.7868,4.8075,338900.0],["2011-04-04",4.8144,4.8351,4.796,4.8236,284200.0],["2011-04-05",4.8098,4.8305,4.7891,4.8282,247700.0],["2011-04-06",4.8444,4.849,4.7983,4.8144,280100.0],["2011-04-07",4.819,4.8559,4.7546,4.7914,195100.0],["2011-04-08",4.8029,4.8559,4.7338,4.7499,177100.0],["2011-04-11",4.7661,4.8098,4.6164,4.6486,298600.0],["2011-04-12",4.6003,4.6302,4.5358,4.5934,311500.0],["2011-04-13",4.621,4.6532,4.5381,4.5727,232200.0],["2011-04-14",4.5588,4.5888,4.5335,4.5704,181600.0],["2011-04-15",4.5611,4.6095,4.5496,4.6003,224700.0],["2011-04-18",4.5519,4.5888,4.4829,4.5335,304500.0],["2011-04-19",4.5473,4.5611,4.4506,4.4667,294700.0],["2011-04-20",4.5197,4.5565,4.4921,4.5312,239900.0],["2011-04-21",4.5588,4.5957,4.5427,4.5911,183600.0],["2011-04-25",4.5957,4.6394,4.5635,4.5773,190700.0],["2011-04-26",4.5842,4.6901,4.5727,4.6648,297600.0],["2011-04-27",4.6648,4.6924,4.621,4.674,161100.0],["2011-04-28",4.6763,4.6763,4.5957,4.6049,234600.0],["2011-04-29",4.6095,4.6141,4.5819,4.6026,285000.0],["2011-05-02",4.6118,4.6118,4.4967,4.5519,443700.0],["2011-05-03",4.5358,4.5542,4.5105,4.5404,279000.0],["2011-05-04",4.5519,4.5611,4.4667,4.499,285000.0],["2011-05-05",4.4852,4.5635,4.4529,4.4852,302500.0],["2011-05-06",4.5381,4.5704,4.4552,4.4829,208100.0],["2011-05-09",4.476,4.6463,4.4714,4.6394,328300.0],["2011-05-10",4.6717,4.72,4.6555,4.6993,264200.0],["2011-05-11",4.6855,4.7108,4.575,4.6532,342000.0],["2011-05-12",4.6348,4.6717,4.5727,4.6417,218000.0],["2011-05-13",4.6532,4.6717,4.5266,4.5519,304600.0],["2011-05-16",4.5266,4.5957,4.4898,4.4921,242200.0],["2011-05-17",4.4875,4.5473,4.4368,4.5151,399100.0],["2011-05-18",4.5381,4.6233,4.5243,4.621,236900.0],["2011-05-19",4.6486,4.6717,4.5773,4.644,269800.0],["2011-05-20",4.6233,4.6394,4.5842,4.6026,335900.0],["2011-05-23",4.6049,4.6325,4.5473,4.5565,320700.0],["2011-05-24",4.5635,4.5681,4.3793,4.4115,836800.0],["2011-05-25",4.4,4.4,4.2595,4.301,886900.0],["2011-05-26",4.2849,4.3746,4.2618,4.3562,411600.0],["2011-05-27",4.3816,4.4322,4.3171,4.3585,394400.0],["2011-05-31",4.4,4.4552,4.3677,4.4506,376600.0],["2011-06-01",4.4644,4.4829,4.3263,4.3286,454600.0],["2011-06-02",4.3378,4.3816,4.271,4.3056,410100.0],["2011-06-03",4.2756,4.3862,4.2595,4.3424,423400.0],["2011-06-06",4.3493,4.3908,4.2388,4.2503,504800.0],["2011-06-07",4.3138,4.3138,4.1845,4.1986,552500.0],["2011-06-08",4.1821,4.1845,3.9916,3.9963,888300.0],["2011-06-09",4.0128,4.0857,4.001,4.0457,512900.0],["2011-06-10",4.0316,4.0504,3.9775,3.9845,442700.0],["2011-06-13",3.9869,4.048,3.9281,3.9539,622200.0],["2011-06-14",4.001,4.0786,4.001,4.0527,361600.0],["2011-06-15",3.9986,4.0739,3.9657,4.0504,462500.0],["2011-06-16",4.0504,4.175,4.0386,4.1021,404600.0],["2011-06-17",4.1327,4.1398,4.0574,4.0645,491200.0],["2011-06-20",4.0645,4.1421,4.0574,4.1092,308200.0],["2011-06-21",4.1304,4.1892,4.1162,4.128,363800.0],["2011-06-22",4.1162,4.1586,4.0927,4.0974,338700.0],["2011-06-23",4.0433,4.0692,4.001,4.0316,539900.0],["2011-06-24",4.0363,4.0621,3.9916,4.0457,626500.0],["2011-06-27",4.0433,4.0927,4.0198,4.0857,250500.0],["2011-06-28",4.1045,4.1374,4.0574,4.0951,248100.0],["2011-06-29",4.1257,4.2221,4.1257,4.2103,332900.0],["2011-06-30",4.2339,4.2691,4.1962,4.2386,300200.0],["2011-07-01",4.2503,4.3044,4.215,4.2903,315000.0],["2011-07-05",4.2809,4.2974,4.215,4.2339,225300.0],["2011-07-06",4.2174,4.2644,4.1986,4.2339,253100.0],["2011-07-07",4.2691,4.3279,4.2644,4.3068,233500.0],["2011-07-08",4.2527,4.2832,4.2056,4.2715,262900.0],["2011-07-11",4.2174,4.2339,4.1115,4.1304,286200.0],["2011-07-12",4.1162,4.1845,4.1115,4.121,295400.0],["2011-07-13",4.1562,4.2221,4.1233,4.1515,206100.0],["2011-07-14",4.1421,4.1915,4.0527,4.0574,321200.0],["2011-07-15",4.0574,4.081,3.9845,4.0316,672100.0],["2011-07-18",4.0057,4.0104,3.881,3.9351,500500.0],["2011-07-19",3.9634,3.9751,3.9234,3.961,279900.0],["2011-07-20",3.9704,3.9916,3.9328,3.9563,220600.0],["2011-07-21",3.9939,4.0316,3.9634,3.9657,267400.0],["2011-07-22",3.9657,4.0033,3.9328,3.9728,152700.0],["2011-07-25",3.9422,3.9445,3.881,3.8834,294400.0],["2011-07-26",3.881,3.9046,3.8105,3.8128,372500.0],["2011-07-27",3.8034,3.8222,3.7305,3.7376,440200.0],["2011-07-28",3.7281,3.7869,3.7187,3.7634,263200.0],["2011-07-29",3.7187,3.7517,3.6646,3.7399,373100.0],["2011-08-01",3.8034,3.841,3.7234,3.7493,372100.0],["2011-08-02",3.7352,3.7493,3.507,3.507,584000.0],["2011-08-03",3.4976,3.5047,3.213,3.3683,949600.0],["2011-08-04",3.3259,3.34,3.0507,3.0531,1087600.0],["2011-08-05",3.0907,3.1095,2.7544,2.912,1253600.0],["2011-08-08",2.799,2.8555,2.6908,2.6956,1216300.0],["2011-08-09",2.7544,3.0154,2.7026,2.9966,1030500.0],["2011-08-10",2.9543,3.0484,2.832,2.9143,799300.0],["2011-08-11",2.9355,3.1589,2.9167,3.0837,750300.0],["2011-08-12",3.1236,3.1801,3.0648,3.086,361600.0],["2011-08-15",3.1213,3.3165,3.1048,3.3071,538000.0],["2011-08-16",3.246,3.2695,3.1354,3.1542,521100.0],["2011-08-17",3.1707,3.246,3.1472,3.1942,306100.0],["2011-08-18",3.0813,3.1025,2.9778,3.0201,608200.0],["2011-08-19",2.9708,3.1001,2.9637,2.9896,403300.0],["2011-08-22",3.0695,3.1001,2.9449,2.959,352900.0],["2011-08-23",2.9802,3.0766,2.9425,3.0766,370200.0],["2011-08-24",3.0907,3.126,3.0319,3.1166,275500.0],["2011-08-25",3.1519,3.2318,3.0884,3.1519,383000.0],["2011-08-26",3.126,3.3259,3.1142,3.3024,417600.0],["2011-08-29",3.373,3.6787,3.3542,3.6717,651000.0],["2011-08-30",3.6529,3.7917,3.5541,3.7634,527200.0],["2011-08-31",3.7869,3.8975,3.6811,3.7399,569400.0],["2011-09-01",3.7493,3.7822,3.6223,3.6435,461800.0],["2011-09-02",3.5564,3.6317,3.4812,3.5682,579400.0],["2011-09-06",3.4506,3.5917,3.4271,3.5658,443100.0],["2011-09-07",3.6721,3.6769,3.4403,3.4717,546900.0],["2011-09-08",3.4934,3.4934,3.3292,3.3413,563200.0],["2011-09-09",3.3437,3.3703,3.252,3.2882,407800.0],["2011-09-12",3.2351,3.3365,3.1916,3.281,299100.0],["2011-09-13",3.3003,3.4548,3.2737,3.4355,400700.0],["2011-09-14",3.4765,3.5296,3.3799,3.4524,315800.0],["2011-09-15",3.4982,3.5248,3.4089,3.4451,316700.0],["2011-09-16",3.4789,3.5489,3.3799,3.4331,318900.0],["2011-09-19",3.3799,3.3872,3.3099,3.3413,260200.0],["2011-09-20",3.3437,3.351,3.2689,3.2689,298100.0],["2011-09-21",3.2786,3.3727,3.2061,3.2182,339300.0],["2011-09-22",3.1361,3.1506,3.0251,3.0854,539800.0],["2011-09-23",3.0806,3.1772,3.0782,3.1168,255000.0],["2011-09-26",3.1554,3.3244,3.1554,3.3172,346100.0],["2011-09-27",3.4089,3.4717,3.3461,3.392,428100.0],["2011-09-28",3.3727,3.4524,3.1047,3.1361,397300.0],["2011-09-29",3.2496,3.2496,3.1168,3.2496,334600.0],["2011-09-30",3.211,3.3075,3.1385,3.1385,410600.0],["2011-10-03",3.1168,3.1627,2.8971,2.8995,717400.0],["2011-10-04",2.8609,3.0347,2.7184,3.0202,916600.0],["2011-10-05",3.0202,3.0564,2.8874,2.9695,361300.0],["2011-10-06",2.9695,3.0613,2.943,3.0516,257000.0],["2011-10-07",3.0468,3.0878,2.8536,2.8585,497000.0],["2011-10-10",2.9623,3.1289,2.9019,3.1216,332100.0],["2011-10-11",3.0975,3.2592,3.0782,3.2592,372300.0],["2011-10-12",3.293,3.4355,3.2737,3.3075,496400.0],["2011-10-13",3.2882,3.3799,3.1796,3.3655,361800.0],["2011-10-14",3.4089,3.4379,3.3703,3.3896,321900.0],["2011-10-17",3.3799,3.392,3.211,3.2254,402100.0],["2011-10-18",3.2399,3.4234,3.1844,3.3993,382900.0],["2011-10-19",3.4186,3.4451,3.2616,3.2858,341400.0],["2011-10-20",3.3317,3.351,3.1989,3.2858,379100.0],["2011-10-21",3.3365,3.3968,3.2085,3.3075,432400.0],["2011-10-24",3.3292,3.4137,3.3292,3.4137,408600.0],["2011-10-25",3.3993,3.3993,3.2906,3.3123,304300.0],["2011-10-26",3.3727,3.3799,3.2617,3.3606,392300.0],["2011-10-27",3.4379,3.5658,3.4089,3.4886,617600.0],["2011-10-28",3.4862,3.5852,3.4451,3.5586,337800.0],["2011-10-31",3.5007,3.5224,3.4451,3.4548,455400.0],["2011-11-01",3.4041,3.4379,3.3172,3.3534,399100.0],["2011-11-02",3.4355,3.45,3.3244,3.3824,205200.0],["2011-11-03",3.4379,3.491,3.3461,3.4717,292900.0],["2011-11-04",3.45,3.5224,3.4331,3.4862,176700.0],["2011-11-07",3.4765,3.5441,3.3872,3.4862,244700.0],["2011-11-08",3.5007,3.5441,3.4475,3.5393,215300.0],["2011-11-09",3.4162,3.5393,3.4162,3.4306,445400.0],["2011-11-10",3.5079,3.532,3.3365,3.4572,400200.0],["2011-11-11",3.5007,3.6093,3.4717,3.5972,398400.0],["2011-11-14",3.5562,3.619,3.532,3.5779,422800.0],["2011-11-15",3.5417,3.5996,3.4813,3.5755,201900.0],["2011-11-16",3.5248,3.6045,3.4958,3.5055,213100.0],["2011-11-17",3.4958,3.561,3.4379,3.4886,259100.0],["2011-11-18",3.4886,3.5224,3.4524,3.4886,162700.0],["2011-11-21",3.462,3.462,3.3123,3.3341,361000.0],["2011-11-22",3.124,3.2279,2.5688,2.5784,2733200.0],["2011-11-23",2.7209,2.7329,2.3804,2.5229,1838900.0],["2011-11-25",2.4867,2.5519,2.3925,2.4142,662400.0],["2011-11-28",2.5132,2.7136,2.4649,2.6388,1232400.0],["2011-11-29",2.6315,2.6364,2.2211,2.3104,2490600.0],["2011-11-30",2.4311,2.448,2.3442,2.4167,1042600.0],["2011-12-01",2.3998,2.4794,2.2477,2.407,1274000.0],["2011-12-02",2.4263,2.6291,2.4215,2.5156,934900.0],["2011-12-05",2.6339,2.786,2.6219,2.7812,1160100.0],["2011-12-06",2.8223,2.9526,2.7812,2.9309,1422200.0],["2011-12-07",2.9212,2.9454,2.8367,2.8609,750400.0],["2011-12-08",2.8609,2.8657,2.7522,2.7667,752400.0],["2011-12-09",2.7842,2.8242,2.6992,2.7167,789800.0],["2011-12-12",2.6718,2.6718,2.4368,2.5493,1119200.0],["2011-12-13",2.6043,2.6293,2.4493,2.4743,691100.0],["2011-12-14",2.4318,2.4543,2.3843,2.4493,909300.0],["2011-12-15",2.4643,2.4868,2.4018,2.4468,685600.0],["2011-12-16",2.5118,2.5118,2.3768,2.3868,944700.0],["2011-12-19",2.3818,2.3943,2.1544,2.1644,1229200.0],["2011-12-20",2.2844,2.3393,2.2319,2.2994,814100.0],["2011-12-21",2.2669,2.3069,2.2494,2.2919,1173900.0],["2011-12-22",2.2969,2.3993,2.2969,2.3668,613000.0],["2011-12-23",2.3668,2.3668,2.3244,2.3443,375700.0],["2011-12-27",2.3319,2.3718,2.3119,2.3368,536300.0],["2011-12-28",2.3468,2.3468,2.2369,2.2594,544900.0],["2011-12-29",2.2769,2.3269,2.2769,2.2994,588300.0],["2011-12-30",2.2894,2.3418,2.2819,2.3344,811500.0],["2012-01-03",2.3868,2.5168,2.3868,2.4968,687600.0],["2012-01-04",2.4868,2.4993,2.4243,2.4443,444200.0],["2012-01-05",2.4368,2.4618,2.3768,2.4168,404900.0],["2012-01-06",2.4243,2.4818,2.4043,2.4493,417200.0],["2012-01-09",2.4543,2.4693,2.4143,2.4368,405900.0],["2012-01-10",2.4793,2.5743,2.4743,2.5243,470200.0],["2012-01-11",2.4993,2.5743,2.4868,2.5593,434200.0],["2012-01-12",2.5593,2.6493,2.5368,2.6118,489100.0],["2012-01-13",2.6793,2.6793,2.5418,2.5643,491100.0],["2012-01-17",2.6618,2.7167,2.5893,2.6193,529700.0],["2012-01-18",2.6243,2.7442,2.6068,2.7117,513300.0],["2012-01-19",2.7267,2.8192,2.7267,2.8142,536300.0],["2012-01-20",2.8042,2.8542,2.7942,2.8417,281400.0],["2012-01-23",2.8417,2.8717,2.7867,2.8267,438200.0],["2012-01-24",2.7992,2.8617,2.7617,2.8442,296500.0],["2012-01-25",2.8317,2.8717,2.7917,2.8342,374300.0],["2012-01-26",2.8492,2.8617,2.7492,2.8317,590700.0],["2012-01-27",2.8092,2.8642,2.8092,2.8567,405700.0],["2012-01-30",2.8292,2.8617,2.7867,2.8517,285800.0],["2012-01-31",2.8417,2.8692,2.7892,2.8067,370800.0],["2012-02-01",2.8267,2.9042,2.8092,2.8867,520300.0],["2012-02-02",2.8867,2.9292,2.8792,2.9242,334300.0],["2012-02-03",2.9542,3.0342,2.9417,3.0267,377800.0],["2012-02-06",3.0267,3.0666,3.0092,3.0666,295000.0],["2012-02-07",3.0541,3.0866,3.0142,3.0167,312900.0],["2012-02-08",3.0142,3.0516,2.9742,3.0491,281100.0],["2012-02-09",3.0691,3.0816,2.9542,3.0042,379500.0],["2012-02-10",2.9592,2.9842,2.8592,2.9117,434400.0],["2012-02-13",2.9592,3.0641,2.9217,3.0491,354000.0],["2012-02-14",3.0442,3.1141,3.0117,3.0716,432400.0],["2012-02-15",3.0866,3.1041,3.0142,3.0467,273600.0],["2012-02-16",3.0467,3.1366,3.0292,3.0991,388000.0],["2012-02-17",3.0866,3.2891,3.0641,3.2616,699400.0],["2012-02-21",3.3241,3.4565,3.2866,3.4066,721800.0],["2012-02-22",3.3116,3.3791,3.3116,3.3316,436900.0],["2012-02-23",3.3316,3.3741,3.2941,3.3391,384100.0],["2012-02-24",3.3316,3.429,3.3166,3.4016,221700.0],["2012-02-27",3.3766,3.469,3.3441,3.4116,268300.0],["2012-02-28",3.4165,3.4515,3.3741,3.3866,299100.0],["2012-02-29",3.3816,3.444,3.3741,3.4315,600100.0],["2012-03-01",3.4315,3.4865,3.424,3.444,519600.0],["2012-03-02",3.439,3.4715,3.3366,3.3391,319700.0],["2012-03-05",3.3466,3.3691,3.2541,3.3166,485000.0],["2012-03-06",3.2191,3.2991,3.2066,3.2566,499200.0],["2012-03-07",3.318,3.3231,3.2438,3.3103,353600.0],["2012-03-08",3.3231,3.3512,3.231,3.295,339200.0],["2012-03-09",3.3001,3.4152,3.2822,3.3947,336900.0],["2012-03-12",3.4536,3.5175,3.4024,3.5099,576700.0],["2012-03-13",3.5226,3.5815,3.5124,3.5815,536200.0],["2012-03-14",3.5789,3.5789,3.4817,3.4996,402300.0],["2012-03-15",3.515,3.6531,3.4715,3.6352,481500.0],["2012-03-16",3.6761,4.0164,3.6685,4.0061,1579700.0],["2012-03-19",3.9882,4.0701,3.9064,3.9959,882100.0],["2012-03-20",3.9422,3.9473,3.8194,3.8322,642000.0],["2012-03-21",3.8194,3.932,3.8194,3.8961,352400.0],["2012-03-22",3.8296,3.8808,3.735,3.781,478400.0],["2012-03-23",3.7682,3.8808,3.758,3.8552,361700.0],["2012-03-26",3.9013,3.9268,3.8143,3.8706,307200.0],["2012-03-27",3.8552,3.932,3.8552,3.8834,335500.0],["2012-03-28",3.9064,3.9754,3.8961,3.9575,428500.0],["2012-03-29",3.9217,3.9473,3.8424,3.9192,446700.0],["2012-03-30",3.9601,3.9601,3.8424,3.9141,341000.0],["2012-04-02",3.8987,3.9038,3.8629,3.9013,410600.0],["2012-04-03",3.8834,3.9217,3.8373,3.8603,332200.0],["2012-04-04",3.7964,3.8347,3.7606,3.7938,297400.0],["2012-04-05",3.7734,3.8117,3.7554,3.781,187200.0],["2012-04-09",3.7145,3.7145,3.5968,3.6045,342100.0],["2012-04-10",3.5968,3.6173,3.3359,3.3385,821400.0],["2012-04-11",3.3794,3.4587,3.3589,3.4229,325100.0],["2012-04-12",3.4561,3.5252,3.4126,3.5099,315900.0],["2012-04-13",3.5124,3.5354,3.4306,3.4817,236100.0],["2012-04-16",3.4894,3.5099,3.428,3.4843,245500.0],["2012-04-17",3.515,3.6506,3.5099,3.5252,333000.0],["2012-04-18",3.4971,3.4971,3.4306,3.4485,249100.0],["2012-04-19",3.4408,3.5533,3.4178,3.4638,232200.0],["2012-04-20",3.5226,3.5712,3.451,3.4612,223300.0],["2012-04-23",3.405,3.4331,3.3282,3.3947,272900.0],["2012-04-24",3.3871,3.5252,3.3819,3.4971,151700.0],["2012-04-25",3.5406,3.5713,3.515,3.5508,234900.0],["2012-04-26",3.5252,3.5738,3.5073,3.5533,163600.0],["2012-04-27",3.5533,3.6122,3.5047,3.5968,225300.0],["2012-04-30",3.6019,3.625,3.5406,3.5431,269000.0],["2012-05-01",3.538,3.5687,3.4689,3.4689,403800.0],["2012-05-02",3.451,3.4919,3.3973,3.4612,358100.0],["2012-05-03",3.4638,3.4638,3.3308,3.3487,321600.0],["2012-05-04",3.3333,3.3512,3.1978,3.2412,547300.0],["2012-05-07",3.2131,3.2924,3.1978,3.2259,393000.0],["2012-05-08",3.2029,3.2924,3.2003,3.2924,281300.0],["2012-05-09",3.2361,3.2668,3.1747,3.2361,280000.0],["2012-05-10",3.2719,3.3589,3.2336,3.3026,450400.0],["2012-05-11",3.2668,3.3896,3.2617,3.3154,370800.0],["2012-05-14",3.2617,3.3768,3.2617,3.2924,460000.0],["2012-05-15",3.2796,3.3692,3.2719,3.2898,423500.0],["2012-05-16",3.3001,3.3999,3.295,3.3078,372000.0],["2012-05-17",3.3026,3.3512,3.2643,3.3129,502600.0],["2012-05-18",3.3078,3.3436,3.1696,3.185,715200.0],["2012-05-21",3.2464,3.3999,3.185,3.3947,639800.0],["2012-05-22",3.3947,3.5303,3.3819,3.4715,628800.0],["2012-05-23",3.4459,3.5533,3.3615,3.538,600000.0],["2012-05-24",3.5815,3.8399,3.5687,3.8399,783300.0],["2012-05-25",3.8629,4.221,3.8399,4.2082,1337600.0],["2012-05-29",4.2338,4.2338,3.9345,4.0778,903400.0],["2012-05-30",4.0087,4.0292,3.8961,3.9038,481400.0],["2012-05-31",3.8961,4.0087,3.8143,3.9627,367600.0],["2012-06-01",3.8552,3.9754,3.8399,3.8834,307900.0],["2012-06-04",3.8987,3.9268,3.6966,3.7375,585600.0],["2012-06-05",3.7247,3.978,3.7247,3.9652,581400.0],["2012-06-06",4.0292,4.1085,3.9985,4.088,427900.0],["2012-06-07",4.1443,4.1673,4.0266,4.0957,380600.0],["2012-06-08",4.0675,4.0829,3.9499,4.0471,524600.0],["2012-06-11",4.0931,4.0931,3.8834,3.8885,593600.0],["2012-06-12",3.9166,3.9959,3.8808,3.9703,623000.0],["2012-06-13",3.9808,4.0333,3.889,3.9546,377000.0],["2012-06-14",3.9546,3.9677,3.847,3.9152,352400.0],["2012-06-15",3.9362,4.0202,3.9126,3.9625,484700.0],["2012-06-18",3.9467,3.952,3.7945,3.8969,379500.0],["2012-06-19",3.9047,4.0884,3.9047,4.0228,499900.0],["2012-06-20",4.0149,4.0727,3.9415,4.0149,287900.0],["2012-06-21",4.0228,4.0412,3.826,3.8417,417900.0],["2012-06-22",3.8365,3.9178,3.8103,3.9152,370400.0],["2012-06-25",3.8627,3.9047,3.7656,3.7945,305400.0],["2012-06-26",3.8129,3.8575,3.7709,3.8417,230500.0],["2012-06-27",3.8313,3.9756,3.8313,3.9677,239900.0],["2012-06-28",3.9493,4.0543,3.9362,4.0254,319200.0],["2012-06-29",4.1173,4.1514,4.07,4.1015,434900.0],["2012-07-02",4.1252,4.133,4.0281,4.133,261800.0],["2012-07-03",4.1514,4.2249,4.133,4.1803,158400.0],["2012-07-05",4.1619,4.1881,4.0832,4.1488,175100.0],["2012-07-06",4.091,4.1593,4.0753,4.1461,263700.0],["2012-07-09",4.1383,4.1461,4.07,4.0963,326800.0],["2012-07-10",4.112,4.1461,3.9913,4.0491,331400.0],["2012-07-11",4.0596,4.0963,4.0097,4.0648,235600.0],["2012-07-12",4.0202,4.0307,3.8916,3.9598,338900.0],["2012-07-13",3.9756,4.0464,3.9756,4.0281,230300.0],["2012-07-16",3.9966,3.9992,3.91,3.9651,242800.0],["2012-07-17",3.9808,4.0674,3.9336,4.0149,288300.0],["2012-07-18",4.0307,4.0805,3.9913,4.0438,247200.0],["2012-07-19",4.0517,4.0727,3.9756,3.9992,167400.0],["2012-07-20",3.9703,4.0149,3.9493,3.9808,216900.0],["2012-07-23",3.8942,3.931,3.8417,3.8916,289000.0],["2012-07-24",3.9074,3.9126,3.7,3.7683,449200.0],["2012-07-25",3.8076,3.826,3.6344,3.6843,447000.0],["2012-07-26",3.7552,3.7814,3.7079,3.7499,226700.0],["2012-07-27",3.7735,3.9415,3.7552,3.8549,387700.0],["2012-07-30",3.8549,3.8942,3.7683,3.8103,318200.0],["2012-07-31",3.7971,3.8549,3.7394,3.7998,367300.0],["2012-08-01",3.8391,3.8549,3.7289,3.7315,326800.0],["2012-08-02",3.7053,3.8313,3.7053,3.8155,261900.0],["2012-08-03",3.8916,3.9808,3.847,3.9231,314200.0],["2012-08-06",3.9388,3.9782,3.8969,3.9047,245200.0],["2012-08-07",3.9388,4.0071,3.9205,3.9913,355400.0],["2012-08-08",3.9546,4.0254,3.9415,3.9756,200900.0],["2012-08-09",3.9861,4.0753,3.9861,4.0359,214500.0],["2012-08-10",3.9992,4.0307,3.9625,3.9703,221300.0],["2012-08-13",3.9756,3.9756,3.889,3.952,236700.0],["2012-08-14",3.9572,3.9887,3.9231,3.9415,241700.0],["2012-08-15",3.9231,3.9756,3.8916,3.9703,200600.0],["2012-08-16",3.9572,4.0176,3.9493,4.0044,190100.0],["2012-08-17",4.0412,4.0622,4.0149,4.0412,311300.0],["2012-08-20",4.091,4.2485,4.0753,4.196,520000.0],["2012-08-21",4.1986,4.2852,4.1986,4.2747,440000.0],["2012-08-22",4.2537,4.3036,4.2196,4.2905,400800.0],["2012-08-23",4.2852,4.2852,4.133,4.175,343800.0],["2012-08-24",4.1593,4.2013,4.1199,4.175,284700.0],["2012-08-27",4.2222,4.2222,4.133,4.1409,267600.0],["2012-08-28",4.1908,4.2642,4.1068,4.217,668200.0],["2012-08-29",4.2485,4.2485,4.1986,4.2118,308200.0],["2012-08-30",4.1986,4.2196,4.1698,4.1803,241500.0],["2012-08-31",4.2144,4.2695,4.1461,4.2354,459900.0],["2012-09-04",4.2616,4.4374,4.2616,4.4348,888700.0],["2012-09-05",4.4348,4.4479,4.3613,4.3692,592700.0],["2012-09-06",4.4138,4.587,4.3823,4.5267,953400.0],["2012-09-07",4.5529,4.566,4.5109,4.5581,410700.0],["2012-09-10",4.566,4.566,4.5057,4.5293,410900.0],["2012-09-11",4.524,4.5923,4.5083,4.5555,547300.0],["2012-09-12",4.6253,4.6253,4.5394,4.5797,446800.0],["2012-09-13",4.4723,4.7542,4.373,4.7139,922100.0],["2012-09-14",4.7354,4.8159,4.6656,4.6817,437400.0],["2012-09-17",4.6736,4.6951,4.5958,4.636,351000.0],["2012-09-18",4.5904,4.6253,4.4562,4.5314,510400.0],["2012-09-19",4.5394,4.5824,4.4347,4.4455,596500.0],["2012-09-20",4.3944,4.4186,4.279,4.3327,696000.0],["2012-09-21",4.3944,4.4213,4.1797,4.1797,1480300.0],["2012-09-24",4.2226,4.3032,4.1743,4.2575,566500.0],["2012-09-25",4.2844,4.3622,4.1985,4.2065,579000.0],["2012-09-26",4.2065,4.2522,4.1877,4.2119,634900.0],["2012-09-27",4.2307,4.2683,4.2012,4.2468,404300.0],["2012-09-28",4.2468,4.2871,4.2146,4.22,456700.0],["2012-10-01",4.2951,4.3542,4.2522,4.2951,478800.0],["2012-10-02",4.0535,4.0669,3.9837,4.0213,4195300.0],["2012-10-03",4.032,4.1126,3.9998,4.0992,1618800.0],["2012-10-04",4.0938,4.126,4.0616,4.1126,819800.0],["2012-10-05",4.118,4.1314,4.0428,4.0455,789100.0],["2012-10-08",4.0374,4.0508,3.9757,4.024,682600.0],["2012-10-09",4.024,4.075,3.9623,4.0025,601300.0],["2012-10-10",4.0052,4.0938,4.0052,4.0884,1003800.0],["2012-10-11",4.0965,4.1126,4.0616,4.0992,679000.0],["2012-10-12",4.0884,4.1341,4.0294,4.032,530400.0],["2012-10-15",4.0482,4.118,4.0482,4.0911,711800.0],["2012-10-16",4.1206,4.1421,4.0482,4.0669,501200.0],["2012-10-17",4.1206,4.1341,4.0562,4.1314,401500.0],["2012-10-18",4.1126,4.1341,4.0938,4.1153,381200.0],["2012-10-19",4.1341,4.2898,4.0911,4.1851,1116200.0],["2012-10-22",4.1448,4.1743,4.0616,4.1448,552600.0],["2012-10-23",4.0723,4.177,4.0535,4.1555,451100.0],["2012-10-24",4.1824,4.2065,4.1475,4.169,638300.0],["2012-10-25",4.2065,4.2549,4.1582,4.1904,519300.0],["2012-10-26",4.1877,4.322,4.1877,4.279,660200.0],["2012-10-31",4.2951,4.3193,4.1153,4.1287,769900.0],["2012-11-01",4.1341,4.2414,4.1287,4.2361,525300.0],["2012-11-02",4.2656,4.2656,4.1421,4.1528,543300.0],["2012-11-05",4.1528,4.2092,4.1448,4.1904,292500.0],["2012-11-06",4.2226,4.2924,4.2119,4.2844,374100.0],["2012-11-07",4.2441,4.2468,4.0857,4.1555,537700.0],["2012-11-08",4.1743,4.2226,4.0965,4.1045,420500.0],["2012-11-09",4.0616,4.1206,4.0535,4.0616,428400.0],["2012-11-12",4.0911,4.0938,4.0186,4.0401,457700.0],["2012-11-13",4.0267,4.0508,3.9515,3.9757,526900.0],["2012-11-14",3.9676,3.9864,3.8307,3.8415,748000.0],["2012-11-15",3.8495,3.8898,3.7743,3.8441,656000.0],["2012-11-16",3.82,3.9623,3.7931,3.9435,711600.0],["2012-11-19",3.9918,4.0052,3.9435,3.9676,655400.0],["2012-11-20",3.973,4.0106,3.9381,3.9542,416000.0],["2012-11-21",3.9515,4.0401,3.8925,4.0186,422800.0],["2012-11-23",4.0267,4.1341,4.0213,4.0938,236200.0],["2012-11-26",4.0804,4.1394,4.0643,4.126,351000.0],["2012-11-27",4.1072,4.1851,4.1072,4.1287,341400.0],["2012-11-28",4.1126,4.1421,4.0428,4.1421,364700.0],["2012-11-29",4.2763,4.3596,4.2226,4.3247,911500.0],["2012-11-30",4.3408,4.3542,4.2924,4.3461,694200.0],["2012-12-03",4.3676,4.3918,4.3005,4.3703,472300.0],["2012-12-04",4.3596,4.3891,4.3166,4.373,635400.0],["2012-12-05",4.373,4.4213,4.3569,4.381,456100.0],["2012-12-06",4.3622,4.3998,4.3461,4.3703,271300.0],["2012-12-07",4.3757,4.4428,4.3622,4.4401,436400.0],["2012-12-10",4.4428,4.4857,4.432,4.483,452200.0],["2012-12-11",4.4965,4.5287,4.4589,4.4911,435000.0],["2012-12-12",4.4911,4.4911,4.4025,4.4132,377000.0],["2012-12-13",4.4025,4.4267,4.3381,4.3461,346600.0],["2012-12-14",4.3354,4.4079,4.322,4.3327,409900.0],["2012-12-17",4.373,4.4025,4.33,4.3998,737700.0],["2012-12-18",4.49,4.5069,4.3829,4.5041,629800.0],["2012-12-19",4.4985,4.552,4.4956,4.521,390200.0],["2012-12-20",4.5126,4.5774,4.5041,4.5633,457700.0],["2012-12-21",4.5069,4.5605,4.4534,4.5238,646200.0],["2012-12-24",4.4928,4.5097,4.4421,4.5069,191500.0],["2012-12-26",4.5013,4.5069,4.4703,4.49,373200.0],["2012-12-27",4.5013,4.5013,4.4393,4.4956,648500.0],["2012-12-28",4.4731,4.5605,4.459,4.5069,456000.0],["2012-12-31",4.5097,4.6986,4.4985,4.6873,809600.0],["2013-01-02",4.7634,4.7888,4.6901,4.7634,611400.0],["2013-01-03",4.7831,4.786,4.724,4.7296,341100.0],["2013-01-04",4.738,4.8846,4.738,4.8367,487600.0],["2013-01-07",4.8367,4.8959,4.8367,4.8621,491500.0],["2013-01-08",4.8705,4.9184,4.8536,4.9128,591200.0],["2013-01-09",4.9184,4.9523,4.8564,4.91,461000.0],["2013-01-10",4.9466,4.9579,4.8931,4.9184,248100.0],["2013-01-11",4.941,4.9466,4.8762,4.879,393200.0],["2013-01-14",4.8846,4.9128,4.8508,4.8677,302100.0],["2013-01-15",4.848,4.8987,4.8057,4.8677,412600.0],["2013-01-16",4.8621,4.8705,4.8198,4.8339,287900.0],["2013-01-17",4.8564,4.9325,4.8282,4.9184,352200.0],["2013-01-18",4.9269,4.9325,4.8959,4.9156,262200.0],["2013-01-22",4.9325,4.9607,4.9213,4.9551,345200.0],["2013-01-23",4.9607,5.0143,4.9607,4.9917,386800.0],["2013-01-24",4.9917,5.0453,4.8903,4.9382,498500.0],["2013-01-25",4.5323,4.6507,4.4393,4.583,6697500.0],["2013-01-28",4.6028,4.8282,4.6028,4.8085,3619300.0],["2013-01-29",4.8226,4.8395,4.7352,4.8029,1471100.0],["2013-01-30",4.8198,4.8198,4.7211,4.7437,993300.0],["2013-01-31",4.7634,4.7944,4.7324,4.7521,929500.0],["2013-02-01",4.8085,4.8085,4.7465,4.7634,1154500.0],["2013-02-04",4.7634,4.7803,4.676,4.7268,1030900.0],["2013-02-05",4.755,4.7803,4.707,4.7662,447100.0],["2013-02-06",4.724,4.7916,4.7127,4.738,537900.0],["2013-02-07",4.7352,4.738,4.6845,4.7127,347100.0],["2013-02-08",4.7099,4.8592,4.707,4.8452,685200.0],["2013-02-11",4.8621,4.9184,4.8339,4.848,755700.0],["2013-02-12",4.8762,4.9241,4.8339,4.9184,655000.0],["2013-02-13",4.9213,4.9804,4.8959,4.9325,565800.0],["2013-02-14",4.9213,4.9748,4.9156,4.9325,453300.0],["2013-02-15",4.9748,4.9833,4.8959,4.91,497400.0],["2013-02-19",4.9382,4.9607,4.8621,4.8846,368300.0],["2013-02-20",4.8621,4.8874,4.6507,4.6704,783900.0],["2013-02-21",4.6704,4.6901,4.5661,4.5999,819500.0],["2013-02-22",4.5999,4.6225,4.5689,4.5858,489900.0],["2013-02-25",4.6535,4.7437,4.4985,4.4985,701000.0],["2013-02-26",4.5267,4.6197,4.5126,4.6084,628700.0],["2013-02-27",4.6056,4.7409,4.6028,4.7042,1252900.0],["2013-02-28",4.7042,4.7831,4.6084,4.7662,769400.0],["2013-03-01",4.7352,4.7719,4.6817,4.7465,719500.0],["2013-03-04",4.7409,4.7493,4.5943,4.614,385100.0],["2013-03-05",4.6563,4.6986,4.6197,4.6648,489000.0],["2013-03-06",4.676,4.6986,4.6591,4.676,344700.0],["2013-03-07",4.6873,4.7211,4.6507,4.7211,328400.0],["2013-03-08",4.7662,4.7719,4.724,4.7324,384400.0],["2013-03-11",4.7296,4.7296,4.6225,4.6422,587600.0],["2013-03-12",4.6507,4.755,4.6253,4.724,587700.0],["2013-03-13",4.7352,4.7352,4.645,4.6817,534500.0],["2013-03-14",4.724,4.7296,4.6732,4.7042,574400.0],["2013-03-15",4.7127,4.7916,4.7099,4.7691,579800.0],["2013-03-18",4.7409,4.7634,4.707,4.7155,396000.0],["2013-03-19",4.707,4.7437,4.5802,4.5887,633400.0],["2013-03-20",4.6084,4.6507,4.5943,4.6366,477200.0],["2013-03-21",4.6281,4.7127,4.6112,4.6986,294100.0],["2013-03-22",4.7324,4.8508,4.7042,4.8508,1136200.0],["2013-03-25",4.8677,4.9269,4.8057,4.8452,691400.0],["2013-03-26",4.8846,4.9438,4.8846,4.941,408500.0],["2013-03-27",4.9269,4.941,4.8508,4.9213,428200.0],["2013-03-28",4.9466,4.9804,4.9325,4.972,437800.0],["2013-04-01",4.9776,5.0058,4.9551,4.9833,593400.0],["2013-04-02",4.9833,5.0255,4.9607,4.9804,552200.0],["2013-04-03",4.9748,4.9889,4.8677,4.8874,733800.0],["2013-04-04",4.8959,4.9072,4.8001,4.8113,502300.0],["2013-04-05",4.7437,4.8339,4.7042,4.8282,344600.0],["2013-04-08",4.8564,4.9833,4.8367,4.9748,595800.0],["2013-04-09",4.9889,4.9945,4.9438,4.9466,321100.0],["2013-04-10",4.9523,5.0171,4.9325,5.0115,375600.0],["2013-04-11",5.003,5.003,4.9353,4.9579,399800.0],["2013-04-12",4.9297,4.9353,4.8959,4.9156,379300.0],["2013-04-15",4.8931,4.8987,4.6535,4.7183,995400.0],["2013-04-16",4.7634,4.7775,4.6507,4.6958,567100.0],["2013-04-17",4.6479,4.6563,4.4872,4.5971,1004200.0],["2013-04-18",4.614,4.6366,4.4562,4.5182,828600.0],["2013-04-19",4.521,4.552,4.459,4.4956,436600.0],["2013-04-22",4.5267,4.5605,4.4393,4.4844,535000.0],["2013-04-23",4.4985,4.5887,4.4562,4.5718,544300.0],["2013-04-24",4.5774,4.5887,4.5323,4.583,334300.0],["2013-04-25",4.6084,4.6507,4.5464,4.5633,311700.0],["2013-04-26",4.5577,4.5887,4.4787,4.5492,411600.0],["2013-04-29",4.5492,4.5971,4.5492,4.5858,437700.0],["2013-04-30",4.5915,4.6591,4.5915,4.645,360200.0],["2013-05-01",4.6225,4.645,4.5097,4.5126,424300.0],["2013-05-02",4.552,4.6676,4.5323,4.6253,296100.0],["2013-05-03",4.6563,4.7606,4.6394,4.7521,688100.0],["2013-05-06",4.7437,4.8141,4.7211,4.7831,380300.0],["2013-05-07",4.786,4.8846,4.7634,4.8367,359500.0],["2013-05-08",4.8367,4.9043,4.8198,4.8762,373800.0],["2013-05-09",4.879,4.8903,4.7916,4.8141,336500.0],["2013-05-10",4.8198,4.8733,4.8141,4.8311,518000.0],["2013-05-13",4.8282,4.848,4.786,4.8001,1042600.0],["2013-05-14",4.8001,4.8705,4.786,4.8339,653000.0],["2013-05-15",4.817,4.8931,4.8113,4.8311,425200.0],["2013-05-16",4.8057,4.8621,4.8001,4.848,308500.0],["2013-05-17",4.8621,4.9494,4.8339,4.9353,597800.0],["2013-05-20",4.9325,4.9494,4.8339,4.9325,409900.0],["2013-05-21",4.9466,4.9833,4.8818,4.9776,538800.0],["2013-05-22",4.9692,5.0453,4.8564,4.8818,616200.0],["2013-05-23",4.7465,4.9213,4.7352,4.91,644500.0],["2013-05-24",4.8621,4.9551,4.8621,4.9494,382300.0],["2013-05-28",5.003,5.0678,4.9353,4.9861,623200.0],["2013-05-29",4.9382,5.0284,4.9382,5.0086,524300.0],["2013-05-30",5.0312,5.0537,4.8705,4.9184,567400.0],["2013-05-31",4.8959,4.91,4.7493,4.786,781400.0],["2013-06-03",4.7916,4.848,4.6873,4.7888,623900.0],["2013-06-04",4.7691,4.8452,4.7493,4.8057,409800.0],["2013-06-05",4.786,4.8113,4.7268,4.7409,537200.0],["2013-06-06",4.7465,4.7916,4.7211,4.7493,372500.0],["2013-06-07",4.7634,4.8508,4.7211,4.8452,455700.0],["2013-06-10",4.8508,4.879,4.5407,4.6338,1096400.0],["2013-06-11",4.5887,4.7296,4.552,4.6789,590000.0],["2013-06-12",4.7155,4.7268,4.5746,4.6338,605700.0],["2013-06-13",4.6225,4.7747,4.6225,4.7578,491400.0],["2013-06-14",4.7578,4.7944,4.693,4.7888,483300.0],["2013-06-17",4.8423,4.9128,4.8311,4.879,844800.0],["2013-06-18",4.6056,4.6338,4.5774,4.5943,5026500.0],["2013-06-19",4.5914,4.6203,4.5077,4.5134,1341500.0],["2013-06-20",4.4701,4.5048,4.3604,4.4008,1272700.0],["2013-06-21",4.4384,4.4499,4.3575,4.3662,1039500.0],["2013-06-24",4.3488,4.3517,4.0774,4.2073,1319600.0],["2013-06-25",4.3113,4.3171,4.0947,4.1438,1125500.0],["2013-06-26",4.1842,4.2478,4.164,4.216,731500.0],["2013-06-27",4.2247,4.3373,4.2247,4.268,946300.0],["2013-06-28",4.2622,4.3286,4.2593,4.2853,886500.0],["2013-07-01",4.3171,4.3604,4.2593,4.3055,1045000.0],["2013-07-02",4.3171,4.3979,4.2131,4.2709,922600.0],["2013-07-03",4.2564,4.3055,4.2333,4.3055,338100.0],["2013-07-05",4.3402,4.3604,4.2045,4.2882,783600.0],["2013-07-08",4.2998,4.3373,4.2651,4.3026,694700.0],["2013-07-09",4.3084,4.3315,4.2738,4.2853,656800.0],["2013-07-10",4.2853,4.3055,4.1814,4.2131,1220300.0],["2013-07-11",4.2622,4.4095,4.242,4.4095,1209600.0],["2013-07-12",4.4182,4.4932,4.3691,4.4326,576400.0],["2013-07-15",4.4413,4.499,4.4182,4.4903,438500.0],["2013-07-16",4.4961,4.5019,4.447,4.4557,392700.0],["2013-07-17",4.473,4.5106,4.447,4.499,696400.0],["2013-07-18",4.5192,4.6059,4.5134,4.5308,600000.0],["2013-07-19",4.525,4.5625,4.5048,4.5337,298800.0],["2013-07-22",4.5192,4.5452,4.4615,4.5077,427800.0],["2013-07-23",4.5221,4.577,4.5106,4.5568,360300.0],["2013-07-24",4.551,4.6059,4.5481,4.5741,570800.0],["2013-07-25",4.5481,4.6463,4.5481,4.6318,664500.0],["2013-07-26",4.6261,4.6636,4.577,4.6463,561600.0],["2013-07-29",4.6463,4.7329,4.6376,4.6636,750100.0],["2013-07-30",4.6838,4.73,4.6521,4.6838,657200.0],["2013-07-31",4.704,4.7156,4.6261,4.6463,990500.0],["2013-08-01",4.7011,4.7214,4.629,4.6723,1058200.0],["2013-08-02",4.6376,4.7358,4.629,4.7358,879000.0],["2013-08-05",4.73,4.7445,4.6463,4.704,656300.0],["2013-08-06",4.704,4.7416,4.6232,4.6549,500100.0],["2013-08-07",4.629,4.6607,4.5625,4.6116,541800.0],["2013-08-08",4.6376,4.6723,4.551,4.5712,619200.0],["2013-08-09",4.5799,4.6983,4.5799,4.6954,463900.0],["2013-08-12",4.6607,4.7647,4.6607,4.7531,650600.0],["2013-08-13",4.7502,4.7618,4.6549,4.6983,435200.0],["2013-08-14",4.7069,4.7647,4.6925,4.756,653200.0],["2013-08-15",4.7242,4.7445,4.629,4.6347,783500.0],["2013-08-16",4.6203,4.6549,4.5885,4.6001,429200.0],["2013-08-19",4.6001,4.6232,4.5365,4.5423,341300.0],["2013-08-20",4.5568,4.6549,4.5192,4.6463,768000.0],["2013-08-21",4.6434,4.6752,4.5394,4.5943,705700.0],["2013-08-22",4.6174,4.7502,4.6001,4.73,388500.0],["2013-08-23",4.7387,4.7647,4.7156,4.7502,442300.0],["2013-08-26",4.7445,4.7647,4.6665,4.6752,470200.0],["2013-08-27",4.6318,4.6347,4.525,4.5308,783400.0],["2013-08-28",4.5539,4.6607,4.5192,4.525,710000.0],["2013-08-29",4.5481,4.6203,4.5048,4.5539,809800.0],["2013-08-30",4.5394,4.5799,4.4528,4.4644,683300.0],["2013-09-03",4.5192,4.5481,4.3171,4.447,1645000.0],["2013-09-04",4.4441,4.5221,4.4153,4.5048,895700.0],["2013-09-05",4.5077,4.5481,4.4846,4.5106,765900.0],["2013-09-06",4.5423,4.6059,4.4817,4.5539,666000.0],["2013-09-09",4.5683,4.6521,4.5683,4.6232,755800.0],["2013-09-10",4.6469,4.6469,4.5462,4.5788,969200.0],["2013-09-11",4.5581,4.5877,4.4959,4.5048,592100.0],["2013-09-12",4.5107,4.5403,4.4515,4.4663,706900.0],["2013-09-13",4.4841,4.5107,4.4633,4.4841,409000.0],["2013-09-16",4.5403,4.5403,4.4337,4.4367,555400.0],["2013-09-17",4.4367,4.5107,4.4101,4.4485,507700.0],["2013-09-18",4.4486,4.5285,4.4249,4.5077,643200.0],["2013-09-19",4.5314,4.5373,4.4337,4.5018,600400.0],["2013-09-20",4.5344,4.561,4.4456,4.49,631100.0],["2013-09-23",4.5137,4.5255,4.4397,4.5196,469900.0],["2013-09-24",4.5107,4.5788,4.4693,4.5255,507900.0],["2013-09-25",4.5373,4.564,4.4811,4.5107,348500.0],["2013-09-26",4.5403,4.5669,4.4693,4.5137,400700.0],["2013-09-27",4.5048,4.5521,4.4781,4.5344,549400.0],["2013-09-30",4.4989,4.564,4.4841,4.5196,576700.0],["2013-10-01",4.5373,4.6587,4.5344,4.6557,612300.0],["2013-10-02",4.6202,4.6321,4.5729,4.6084,392600.0],["2013-10-03",4.6232,4.7356,4.6232,4.7297,1039800.0],["2013-10-04",4.7297,4.7386,4.6646,4.6735,457100.0],["2013-10-07",4.6291,4.7179,4.6173,4.6765,499800.0],["2013-10-08",4.6913,4.6942,4.5877,4.5995,848200.0],["2013-10-09",4.6113,4.6321,4.561,4.5817,873900.0],["2013-10-10",4.6291,4.7031,4.6025,4.6173,807900.0],["2013-10-11",4.6409,4.6794,4.5906,4.6321,919100.0],["2013-10-14",4.5965,4.6794,4.5965,4.6587,468700.0],["2013-10-15",4.6409,4.6913,4.5877,4.5877,459700.0],["2013-10-16",4.6025,4.6321,4.5817,4.6143,281700.0],["2013-10-17",4.6202,4.6794,4.6173,4.6587,708800.0],["2013-10-18",4.6676,4.7919,4.6617,4.7919,802800.0],["2013-10-21",4.8037,4.8392,4.7564,4.8304,635600.0],["2013-10-22",4.8274,4.8925,4.8215,4.8925,775600.0],["2013-10-23",4.8866,4.8955,4.854,4.8718,420400.0],["2013-10-24",4.8748,4.9073,4.8718,4.9014,539900.0],["2013-10-25",4.9132,4.9251,4.854,4.8659,403400.0],["2013-10-28",4.8807,4.8807,4.8392,4.854,360800.0],["2013-10-29",4.8688,4.8836,4.8244,4.8659,611600.0],["2013-10-30",4.8688,4.8984,4.8422,4.857,507600.0],["2013-10-31",4.8688,4.9251,4.8215,4.8984,546700.0],["2013-11-01",4.9103,4.9517,4.8807,4.9517,874800.0],["2013-11-04",4.9517,4.9576,4.8215,4.9517,469600.0],["2013-11-05",4.9251,4.9724,4.9044,4.9636,1030400.0],["2013-11-06",5.0079,5.0168,4.9576,4.9665,442900.0],["2013-11-07",4.9576,4.9784,4.9132,4.9221,381400.0],["2013-11-08",4.931,4.9872,4.9192,4.9517,383100.0],["2013-11-11",4.931,4.9576,4.9162,4.9428,306800.0],["2013-11-12",4.9369,4.9695,4.8807,4.9014,489400.0],["2013-11-13",4.8777,4.9991,4.8777,4.9961,667600.0],["2013-11-14",4.9872,5.0257,4.9724,5.0109,794900.0],["2013-11-15",4.9931,5.0879,4.9872,5.076,626300.0],["2013-11-18",5.0908,5.1056,5.0168,5.0227,441400.0],["2013-11-19",5.0139,5.0819,4.9961,5.0168,470200.0],["2013-11-20",5.0435,5.0583,4.9754,5.005,271200.0],["2013-11-21",5.0257,5.0583,5.0079,5.0523,337500.0],["2013-11-22",5.0464,5.0464,4.9754,4.9961,377300.0],["2013-11-25",5.0198,5.0375,5.002,5.0168,324200.0],["2013-11-26",5.0168,5.0168,4.931,4.9991,451300.0],["2013-11-27",4.9606,4.9843,4.8008,4.8718,700500.0],["2013-11-29",4.8955,5.0198,4.8866,5.002,370600.0],["2013-12-02",5.005,5.005,4.9488,4.9606,417000.0],["2013-12-03",4.8629,4.9103,4.8244,4.8866,771600.0],["2013-12-04",4.8718,4.9606,4.8392,4.9488,566000.0],["2013-12-05",4.9547,4.9813,4.928,4.9784,574300.0],["2013-12-06",5.0139,5.0139,4.9665,5.002,410100.0],["2013-12-09",5.0139,5.0198,4.9665,4.9961,530800.0],["2013-12-10",4.9991,5.0234,4.887,4.8992,723800.0],["2013-12-11",4.9022,4.9082,4.7568,4.7689,678700.0],["2013-12-12",4.7689,4.7749,4.6992,4.7537,608200.0],["2013-12-13",4.7568,4.7931,4.7143,4.778,761800.0],["2013-12-16",4.784,4.8264,4.7598,4.7901,593300.0],["2013-12-17",4.7719,4.7871,4.7355,4.7568,585700.0],["2013-12-18",4.7689,4.7689,4.684,4.7265,725900.0],["2013-12-19",4.7265,4.7355,4.6507,4.6537,616300.0],["2013-12-20",4.6719,4.7628,4.6507,4.7507,889400.0],["2013-12-23",4.7568,4.887,4.7568,4.884,408400.0],["2013-12-24",4.887,4.9749,4.887,4.9325,237200.0],["2013-12-26",4.9628,4.9961,4.9416,4.9416,342700.0],["2013-12-27",4.9507,4.9931,4.9143,4.9931,394300.0],["2013-12-30",4.9991,4.9991,4.9295,4.9537,352900.0],["2013-12-31",4.9719,5.0264,4.9385,4.9628,461800.0],["2014-01-02",4.9325,4.9598,4.887,4.9143,362800.0],["2014-01-03",4.9325,4.9749,4.9234,4.9446,216300.0],["2014-01-06",4.9779,4.9779,4.8901,4.8961,507400.0],["2014-01-07",4.9264,4.9537,4.8749,4.9052,507800.0],["2014-01-08",4.9113,4.9234,4.8628,4.8961,429400.0],["2014-01-09",4.9264,4.9385,4.8174,4.8507,497600.0],["2014-01-10",4.8446,4.8992,4.8295,4.8961,230200.0],["2014-01-13",4.8779,4.9143,4.8083,4.8325,320600.0],["2014-01-14",4.8446,4.881,4.8174,4.8658,243600.0],["2014-01-15",4.8719,4.987,4.8628,4.9779,393800.0],["2014-01-16",4.9779,5.0749,4.9749,5.0567,427400.0],["2014-01-17",5.0325,5.0961,5.0143,5.084,464200.0],["2014-01-21",5.1294,5.2233,5.0961,5.2143,908600.0],["2014-01-22",5.2143,5.29,5.184,5.2476,630300.0],["2014-01-23",5.2506,5.3718,5.19,5.2112,739400.0],["2014-01-24",5.1961,5.2233,5.1112,5.1991,791500.0],["2014-01-27",5.2233,5.2688,5.1476,5.1779,777700.0],["2014-01-28",5.187,5.2627,5.1688,5.2082,477000.0],["2014-01-29",5.1537,5.2264,5.1264,5.1749,588100.0],["2014-01-30",5.2021,5.2506,5.1537,5.187,353100.0],["2014-01-31",5.1476,5.2324,5.1355,5.187,616800.0],["2014-02-03",5.19,5.2052,4.9749,5.0022,656400.0],["2014-02-04",5.0143,5.0719,4.9567,5.0173,392700.0],["2014-02-05",4.984,5.0294,4.9022,5.0143,482800.0],["2014-02-06",5.0173,5.0931,4.984,5.09,340400.0],["2014-02-07",5.0961,5.1567,5.0809,5.0991,334500.0],["2014-02-10",5.09,5.0991,5.0113,5.0476,269900.0],["2014-02-11",5.0446,5.1325,5.0355,5.09,344300.0],["2014-02-12",5.0961,5.1779,5.0779,5.1234,676700.0],["2014-02-13",5.0931,5.1718,5.084,5.1476,306400.0],["2014-02-14",5.1415,5.3173,5.1324,5.29,707800.0],["2014-02-18",5.2839,5.3264,5.2415,5.2748,433000.0],["2014-02-19",5.2597,5.2779,5.19,5.1991,382800.0],["2014-02-20",5.2021,5.3173,5.1961,5.2839,427800.0],["2014-02-21",5.3112,5.4172,5.287,5.3657,702900.0],["2014-02-24",5.3779,5.4748,5.3718,5.3839,492000.0],["2014-02-25",5.3779,5.387,5.3082,5.3385,363700.0],["2014-02-26",5.3476,5.3657,5.2748,5.3567,340100.0],["2014-02-27",5.3809,5.4506,5.3657,5.4445,519700.0],["2014-02-28",5.4688,5.7263,5.4445,5.702,1225900.0],["2014-03-03",5.6505,5.7414,5.5899,5.6839,751800.0],["2014-03-04",5.702,5.8323,5.699,5.8142,744100.0],["2014-03-05",5.7899,5.8626,5.7657,5.7748,846400.0],["2014-03-06",5.8081,5.8596,5.7445,5.8172,726700.0],["2014-03-07",5.8323,5.8354,5.6808,5.693,988700.0],["2014-03-10",5.6465,5.6961,5.5444,5.5815,816000.0],["2014-03-11",5.631,5.6837,5.5784,5.6156,579000.0],["2014-03-12",5.5939,5.5939,5.5289,5.5629,442600.0],["2014-03-13",5.5629,5.5722,5.3524,5.4051,702100.0],["2014-03-14",5.4051,5.4948,5.402,5.4608,455400.0],["2014-03-17",5.4917,5.5258,5.4113,5.4732,314900.0],["2014-03-18",5.4917,5.6434,5.4886,5.6094,441700.0],["2014-03-19",5.6125,5.6496,5.5165,5.5598,225300.0],["2014-03-20",5.5289,5.5444,5.4174,5.4546,510300.0],["2014-03-21",5.4546,5.6187,5.3741,5.3896,1025300.0],["2014-03-24",5.3896,5.4391,5.3308,5.4051,461100.0],["2014-03-25",5.4236,5.4917,5.4174,5.4825,484600.0],["2014-03-26",5.5165,5.5196,5.3617,5.371,396100.0],["2014-03-27",5.371,5.4608,5.3431,5.4546,400400.0],["2014-03-28",5.4763,5.6063,5.4763,5.597,641600.0],["2014-03-31",5.6156,5.6372,5.5351,5.5629,678100.0],["2014-04-01",5.5691,5.5877,5.4391,5.4577,505700.0],["2014-04-02",5.4608,5.5506,5.4484,5.5444,333100.0],["2014-04-03",5.5258,5.5413,5.4205,5.4608,378500.0],["2014-04-04",5.4855,5.5258,5.3617,5.3927,506500.0],["2014-04-07",5.3896,5.4267,5.2688,5.3555,373200.0],["2014-04-08",5.3555,5.4298,5.3215,5.3741,444900.0],["2014-04-09",5.3772,5.3772,5.2967,5.3555,291100.0],["2014-04-10",5.3431,5.4143,5.3091,5.3277,272100.0],["2014-04-11",5.2905,5.2936,5.1853,5.2007,553700.0],["2014-04-14",5.2503,5.2936,5.1729,5.2379,335600.0],["2014-04-15",5.2317,5.3029,5.2038,5.2812,286100.0],["2014-04-16",5.3153,5.4174,5.2967,5.3772,340700.0],["2014-04-17",5.3679,5.4484,5.34,5.4174,294600.0],["2014-04-21",5.4515,5.5475,5.4391,5.5227,334300.0],["2014-04-22",5.5475,5.566,5.501,5.532,258600.0],["2014-04-23",5.5289,5.5629,5.467,5.4979,278400.0],["2014-04-24",5.5041,5.5537,5.4608,5.5041,306400.0],["2014-04-25",5.4886,5.5413,5.402,5.4484,352000.0],["2014-04-28",5.4577,5.4732,5.3834,5.4236,280000.0],["2014-04-29",5.4391,5.5041,5.4329,5.4515,270000.0],["2014-04-30",5.4422,5.467,5.4051,5.4577,327300.0],["2014-05-01",5.4515,5.5289,5.3896,5.4546,340800.0],["2014-05-02",5.467,5.566,5.4515,5.4763,358500.0],["2014-05-05",5.4422,5.4886,5.4051,5.4267,271400.0],["2014-05-06",5.4174,5.4608,5.402,5.4329,286000.0],["2014-05-07",5.4422,5.4763,5.3896,5.467,302700.0],["2014-05-08",5.4732,5.5103,5.3648,5.3803,333400.0],["2014-05-09",5.371,5.4174,5.3462,5.4143,249600.0],["2014-05-12",5.4391,5.5444,5.4329,5.5041,425200.0],["2014-05-13",5.4948,5.5227,5.4484,5.4763,542800.0],["2014-05-14",5.4763,5.5041,5.3865,5.4174,416200.0],["2014-05-15",5.3927,5.4113,5.3122,5.3989,488600.0],["2014-05-16",5.3834,5.4205,5.337,5.4205,373500.0],["2014-05-19",5.3958,5.5165,5.3927,5.5134,418600.0],["2014-05-20",5.501,5.501,5.2936,5.3741,1099000.0],["2014-05-21",5.4051,5.4236,5.3617,5.3865,464300.0],["2014-05-22",5.3958,5.5041,5.3958,5.4763,376100.0],["2014-05-23",5.4794,5.6744,5.4701,5.6744,456700.0],["2014-05-27",5.7022,5.8446,5.6496,5.7796,922700.0],["2014-05-28",5.7982,5.8044,5.7022,5.7239,403700.0],["2014-05-29",5.727,5.7456,5.6341,5.6527,577900.0],["2014-05-30",5.6806,5.7425,5.6651,5.7332,316700.0],["2014-06-02",5.7642,5.7642,5.6837,5.6992,401100.0],["2014-06-03",5.6961,5.7518,5.6899,5.7518,449600.0],["2014-06-04",5.7611,5.8508,5.7394,5.8075,549700.0],["2014-06-05",5.8416,5.9313,5.7734,5.9066,708200.0],["2014-06-06",5.9282,5.9747,5.9189,5.9406,470200.0],["2014-06-09",5.9468,5.9994,5.9437,5.9623,596600.0],["2014-06-10",5.9338,6.0034,5.9085,5.9433,609400.0],["2014-06-11",5.9338,5.9844,5.9117,5.9433,743700.0],["2014-06-12",5.9275,5.9307,5.7282,5.744,1464200.0],["2014-06-13",5.763,5.8105,5.7251,5.763,645400.0],["2014-06-16",5.763,5.8231,5.7314,5.763,401900.0],["2014-06-17",5.744,5.7883,5.7251,5.7599,716300.0],["2014-06-18",5.7567,5.7978,5.7504,5.782,348100.0],["2014-06-19",5.7757,5.8199,5.7662,5.7978,430300.0],["2014-06-20",5.7693,5.8389,5.7409,5.8105,730300.0],["2014-06-23",5.8294,5.8516,5.801,5.8231,298200.0],["2014-06-24",5.8358,5.8674,5.782,5.782,405100.0],["2014-06-25",5.7567,5.8358,5.7567,5.8041,384500.0],["2014-06-26",5.8294,5.8547,5.7693,5.8484,255000.0],["2014-06-27",5.8453,5.8864,5.8294,5.8737,519700.0],["2014-06-30",5.8864,5.8864,5.8389,5.88,266300.0],["2014-07-01",5.9085,5.9307,5.8706,5.8769,459600.0],["2014-07-02",5.8864,5.9085,5.8105,5.8231,377400.0],["2014-07-03",5.8326,5.8579,5.8041,5.8579,223800.0],["2014-07-07",5.8263,5.8358,5.7314,5.7504,454200.0],["2014-07-08",5.7282,5.744,5.6871,5.7187,442800.0],["2014-07-09",5.7409,5.763,5.665,5.6871,483400.0],["2014-07-10",5.6333,5.6713,5.6144,5.646,307700.0],["2014-07-11",5.6365,5.6555,5.5922,5.646,363500.0],["2014-07-14",5.6839,5.7788,5.6839,5.7504,560700.0],["2014-07-15",5.7504,5.7567,5.665,5.7061,354100.0],["2014-07-16",5.7314,5.7852,5.7092,5.7693,238500.0],["2014-07-17",5.7345,5.7883,5.7282,5.744,304100.0],["2014-07-18",5.744,5.8199,5.7345,5.7946,232200.0],["2014-07-21",5.7788,5.7978,5.7409,5.7693,193900.0],["2014-07-22",5.7915,5.8294,5.7852,5.8105,259800.0],["2014-07-23",5.8073,5.8389,5.782,5.8041,247600.0],["2014-07-24",5.801,5.8263,5.763,5.801,311000.0],["2014-07-25",5.7598,5.8073,5.7409,5.7946,221300.0],["2014-07-28",5.8358,5.8516,5.8073,5.8453,351500.0],["2014-07-29",5.8389,5.8927,5.8041,5.88,367800.0],["2014-07-30",5.9085,5.9085,5.8199,5.8453,256500.0],["2014-07-31",5.801,5.8168,5.7092,5.7567,585000.0],["2014-08-01",5.7504,5.7883,5.7251,5.7883,442600.0],["2014-08-04",5.7946,5.8199,5.7693,5.8073,509700.0],["2014-08-05",5.7915,5.8168,5.7187,5.7409,341700.0],["2014-08-06",5.7251,5.7788,5.7061,5.7314,291200.0],["2014-08-07",5.7567,5.7915,5.7092,5.7314,305900.0],["2014-08-08",5.7251,5.8168,5.7092,5.7915,281600.0],["2014-08-11",5.8294,5.8832,5.8136,5.8516,369200.0],["2014-08-12",5.8389,5.8516,5.8073,5.8421,261900.0],["2014-08-13",5.8769,5.9307,5.8326,5.9148,443600.0],["2014-08-14",5.9307,6.0255,5.9117,5.9465,586900.0],["2014-08-15",5.9971,6.0635,5.9433,6.0445,515800.0],["2014-08-18",6.0667,6.1362,6.054,6.1078,440400.0],["2014-08-19",6.1236,6.1394,6.0951,6.1078,433000.0],["2014-08-20",6.092,6.1679,6.0761,6.1647,361500.0],["2014-08-21",6.1647,6.2153,6.1109,6.1837,332600.0],["2014-08-22",6.1679,6.1679,6.1141,6.1268,260100.0],["2014-08-25",6.1331,6.1521,6.0825,6.1268,305100.0],["2014-08-26",6.1457,6.1963,6.1015,6.1742,431400.0],["2014-08-27",6.2027,6.209,6.1394,6.1837,331200.0],["2014-08-28",6.1268,6.2944,6.0888,6.2691,715200.0],["2014-08-29",6.2691,6.2944,6.1679,6.2596,556300.0],["2014-09-02",6.2533,6.2754,6.19,6.2438,547600.0],["2014-09-03",6.2628,6.2786,6.1932,6.2533,1001100.0],["2014-09-04",6.2628,6.2754,6.1742,6.1774,422100.0],["2014-09-05",6.1774,6.2185,6.1521,6.2058,334600.0],["2014-09-08",6.2248,6.2406,6.19,6.2248,319300.0],["2014-09-09",6.2248,6.2406,6.19,6.2248,438400.0],["2014-09-10",6.2184,6.2248,6.1085,6.1118,570300.0],["2014-09-11",6.0924,6.1441,6.073,6.1118,325800.0],["2014-09-12",6.1118,6.1214,5.9567,5.9728,475300.0],["2014-09-15",5.9728,6.0084,5.947,6.0019,363500.0],["2014-09-16",5.9922,6.0601,5.989,6.0536,384800.0],["2014-09-17",6.0794,6.115,6.0633,6.0698,291700.0],["2014-09-18",6.0827,6.1021,5.9955,6.0407,309100.0],["2014-09-19",6.0504,6.0924,5.9373,5.947,549300.0],["2014-09-22",5.9276,5.9341,5.737,5.7693,647500.0],["2014-09-23",5.7726,5.7855,5.5755,5.6595,1146100.0],["2014-09-24",5.6692,5.7144,5.6143,5.7047,498300.0],["2014-09-25",5.6983,5.7047,5.4592,5.5077,789700.0],["2014-09-26",5.5141,5.6143,5.4915,5.6111,388300.0],["2014-09-29",5.5788,5.5949,5.5271,5.5561,493100.0],["2014-09-30",5.5561,5.5658,5.4592,5.4657,584700.0],["2014-10-01",5.4786,5.4818,5.3074,5.3332,1300900.0],["2014-10-02",5.3365,5.4302,5.2719,5.3882,721000.0],["2014-10-03",5.4205,5.4205,5.3332,5.3397,558700.0],["2014-10-06",5.3979,5.4302,5.3171,5.3332,718700.0],["2014-10-07",5.3203,5.3591,5.2751,5.2913,389300.0],["2014-10-08",5.2977,5.3074,5.0845,5.2202,1199000.0],["2014-10-09",5.2202,5.2234,4.9359,4.9715,1066600.0],["2014-10-10",4.9521,5.0361,4.8099,4.9262,848900.0],["2014-10-13",4.9424,5.0296,4.8875,4.9036,680400.0],["2014-10-14",4.9165,5.1847,4.9036,5.0038,1034300.0],["2014-10-15",4.9488,5.2751,4.8745,5.2396,1080100.0],["2014-10-16",5.1685,5.4722,5.1491,5.4657,1284400.0],["2014-10-17",5.5238,5.5561,5.2686,5.3526,687800.0],["2014-10-20",5.3623,5.4495,5.3365,5.4108,366900.0],["2014-10-21",5.456,5.5368,5.4269,5.498,355900.0],["2014-10-22",5.5271,5.5691,5.3946,5.4108,372500.0],["2014-10-23",5.4495,5.5077,5.3946,5.414,457900.0],["2014-10-24",5.4011,5.4172,5.33,5.3914,311000.0],["2014-10-27",5.3882,5.3914,5.2331,5.3139,444500.0],["2014-10-28",5.3074,5.5368,5.3009,5.5206,498900.0],["2014-10-29",5.5206,5.6046,5.4625,5.5529,506300.0],["2014-10-30",5.54,5.6014,5.4592,5.5045,316300.0],["2014-10-31",5.5723,5.5723,5.4689,5.5529,521900.0],["2014-11-03",5.5561,5.6304,5.5271,5.5755,238000.0],["2014-11-04",5.5658,5.5949,5.4108,5.456,542500.0],["2014-11-05",5.4915,5.5594,5.4172,5.5432,439100.0],["2014-11-06",5.5561,5.6207,5.5206,5.5917,356700.0],["2014-11-07",5.6078,5.653,5.5755,5.6175,456500.0],["2014-11-10",5.6304,5.6434,5.54,5.5561,414200.0],["2014-11-11",5.5561,5.5787,5.4269,5.5174,403500.0],["2014-11-12",5.4915,5.6337,5.4592,5.5884,403000.0],["2014-11-13",5.6078,5.6078,5.4592,5.4657,369500.0],["2014-11-14",5.4592,5.4883,5.3817,5.4495,455400.0],["2014-11-17",5.414,5.4851,5.4108,5.456,255600.0],["2014-11-18",5.4592,5.54,5.4366,5.4528,427100.0],["2014-11-19",5.4269,5.4818,5.33,5.3462,546200.0],["2014-11-20",5.33,5.4495,5.33,5.4463,431800.0],["2014-11-21",5.5271,5.5561,5.3688,5.4075,474400.0],["2014-11-24",5.4302,5.4625,5.3203,5.3914,677500.0],["2014-11-25",5.4398,5.5529,5.2525,5.5045,1145000.0],["2014-11-26",5.54,5.5723,5.4592,5.54,661100.0],["2014-11-28",5.5012,5.5012,5.3623,5.3623,405800.0],["2014-12-01",5.3559,5.3623,5.1394,5.1427,1045500.0],["2014-12-02",5.1362,5.2428,5.12,5.1394,1027000.0],["2014-12-03",5.1653,5.2977,5.1523,5.2848,800700.0],["2014-12-04",5.2654,5.3946,5.2493,5.3494,475000.0],["2014-12-05",5.3429,5.4366,5.33,5.4269,540400.0],["2014-12-08",5.3849,5.4011,4.7518,4.7712,2396400.0],["2014-12-09",4.7776,4.9715,4.7033,4.8067,1510900.0],["2014-12-10",4.8067,4.8067,4.4014,4.4247,2205300.0],["2014-12-11",4.438,4.4978,4.3383,4.3549,1458900.0],["2014-12-12",4.3317,4.541,4.3018,4.5144,1160400.0],["2014-12-15",4.5974,4.7203,4.5443,4.5742,1448800.0],["2014-12-16",4.5542,4.7237,4.5177,4.6107,909100.0],["2014-12-17",4.5974,4.8499,4.5974,4.8266,1065600.0],["2014-12-18",4.913,4.9994,4.8765,4.9329,1532200.0],["2014-12-19",4.9495,5.0392,4.8665,5.0127,980800.0],["2014-12-22",5.0326,5.0326,4.5343,4.624,1583500.0],["2014-12-23",4.634,4.8765,4.6174,4.8499,922700.0],["2014-12-24",4.8333,4.8599,4.7668,4.8399,268700.0],["2014-12-26",4.8333,4.8931,4.8034,4.8167,301000.0],["2014-12-29",4.8167,4.8898,4.6605,4.7702,686000.0],["2014-12-30",4.7569,4.8432,4.7403,4.7469,669500.0],["2014-12-31",4.7469,4.7735,4.6373,4.6904,903800.0],["2015-01-02",4.7303,4.8964,4.7004,4.8731,661400.0],["2015-01-05",4.8765,4.8798,4.6904,4.727,408800.0],["2015-01-06",4.7569,4.8167,4.5576,4.6938,614400.0],["2015-01-07",4.7536,4.8034,4.6207,4.6871,332600.0],["2015-01-08",4.7369,4.8765,4.6838,4.8599,472000.0],["2015-01-09",4.8731,4.9462,4.7868,4.9329,779200.0],["2015-01-12",4.8964,4.9595,4.8001,4.8399,794300.0],["2015-01-13",4.8499,4.9662,4.7203,4.7801,663800.0],["2015-01-14",4.7037,4.7602,4.5742,4.7004,746100.0],["2015-01-15",4.7237,4.7569,4.5841,4.6207,553900.0],["2015-01-16",4.614,4.7137,4.5974,4.7137,351800.0],["2015-01-20",4.7137,4.8698,4.6074,4.6572,673600.0],["2015-01-21",4.6273,4.8167,4.6273,4.7668,436100.0],["2015-01-22",4.7967,4.8399,4.7336,4.7835,353600.0],["2015-01-23",4.7668,4.7901,4.6838,4.7702,315700.0],["2015-01-26",4.7702,4.8565,4.727,4.8266,270200.0],["2015-01-27",4.7735,4.8499,4.7502,4.8233,337100.0],["2015-01-28",4.83,4.83,4.5841,4.6207,876200.0],["2015-01-29",4.614,4.6672,4.541,4.6572,432200.0],["2015-01-30",4.6107,4.6904,4.5675,4.614,417100.0],["2015-02-02",4.6672,4.7835,4.6174,4.7702,466400.0],["2015-02-03",4.8366,5.0127,4.8233,4.9695,651000.0],["2015-02-04",4.9495,5.0691,4.8731,4.9728,725700.0],["2015-02-05",5.0525,5.2053,4.9794,5.1987,698200.0],["2015-02-06",5.1954,5.2053,5.0758,5.119,416200.0],["2015-02-09",5.1123,5.1588,5.0625,5.0791,426100.0],["2015-02-10",5.099,5.099,4.8997,5.0326,520600.0],["2015-02-11",5.0326,5.0725,4.9196,5.0392,508800.0],["2015-02-12",5.0857,5.192,5.0592,5.1621,455100.0],["2015-02-13",5.1954,5.2219,5.1322,5.1588,598200.0],["2015-02-17",5.1721,5.1788,5.099,5.1588,340900.0],["2015-02-18",5.1223,5.1821,5.099,5.1821,306400.0],["2015-02-19",5.1322,5.212,5.0857,5.1356,434300.0],["2015-02-20",5.1356,5.1721,5.0293,5.0924,430800.0],["2015-02-23",5.0824,5.1422,4.9994,5.1057,369800.0],["2015-02-24",5.1057,5.1489,5.0525,5.099,296000.0],["2015-02-25",5.0924,5.1389,5.0592,5.0957,446400.0],["2015-02-26",5.1024,5.3083,5.0392,5.2618,870600.0],["2015-02-27",5.2618,5.4113,5.2319,5.3183,933200.0],["2015-03-02",5.3249,5.3249,5.1887,5.2817,559000.0],["2015-03-03",5.2718,5.3183,5.2153,5.2884,473000.0],["2015-03-04",5.2817,5.2983,5.1987,5.2452,721900.0],["2015-03-05",5.2352,5.2651,5.1987,5.2452,665900.0],["2015-03-06",5.2179,5.3339,5.1019,5.1223,775600.0],["2015-03-09",5.1394,5.1769,5.0507,5.0984,562100.0],["2015-03-10",5.0234,5.0336,4.9551,4.9654,505500.0],["2015-03-11",4.9688,5.0097,4.9142,4.9824,520800.0],["2015-03-12",5.0268,5.0575,4.9381,4.9824,359300.0],["2015-03-13",4.9722,4.9858,4.8527,4.979,495400.0],["2015-03-16",4.9619,4.9995,4.88,4.9927,2424500.0],["2015-03-17",4.979,5.0063,4.88,4.9312,553300.0],["2015-03-18",4.9073,4.9858,4.88,4.9756,855800.0],["2015-03-19",4.9244,4.9927,4.8766,4.9346,781100.0],["2015-03-20",4.9688,5.0473,4.9551,4.9927,521900.0],["2015-03-23",5.0268,5.1019,5.0131,5.0336,742900.0],["2015-03-24",5.0268,5.0268,4.9483,4.9858,893800.0],["2015-03-25",5.0268,5.0814,4.9995,5.0268,509500.0],["2015-03-26",5.0711,5.1019,4.9892,5.0097,399100.0],["2015-03-27",5.0643,5.0643,4.9585,5.0131,355500.0],["2015-03-30",5.0711,5.136,4.9995,5.0097,1017500.0],["2015-03-31",4.9654,5.0575,4.921,5.0507,814400.0],["2015-04-01",5.0438,5.1428,5.0131,5.0507,360700.0],["2015-04-02",5.0438,5.1053,5.0336,5.0848,296100.0],["2015-04-06",5.0984,5.153,5.0848,5.1087,354300.0],["2015-04-07",5.1087,5.1633,5.0848,5.1394,449500.0],["2015-04-08",5.1633,5.194,5.0882,5.095,388200.0],["2015-04-09",5.0916,5.136,5.0473,5.1087,224800.0],["2015-04-10",5.1292,5.2145,5.1121,5.2042,291700.0],["2015-04-13",5.2179,5.2384,5.1599,5.1667,297800.0],["2015-04-14",5.2076,5.3544,5.1769,5.3373,489100.0],["2015-04-15",5.368,5.4124,5.3305,5.3544,883700.0],["2015-04-16",5.351,5.3783,5.235,5.3339,518700.0],["2015-04-17",5.2896,5.3442,5.2247,5.2964,609100.0],["2015-04-20",5.3134,5.4772,5.2964,5.3544,607300.0],["2015-04-21",5.368,5.3953,5.2554,5.2793,432500.0],["2015-04-22",5.3032,5.4022,5.2554,5.3612,370700.0],["2015-04-23",5.3715,5.3851,5.3271,5.3373,322000.0],["2015-04-24",5.3442,5.3817,5.293,5.3339,411100.0],["2015-04-27",5.3476,5.3646,5.2623,5.2759,410700.0],["2015-04-28",5.3305,5.4465,5.2691,5.4226,513100.0],["2015-04-29",5.4124,5.4192,5.3203,5.3817,312500.0],["2015-04-30",5.351,5.4261,5.293,5.3783,471000.0],["2015-05-01",5.3988,5.4192,5.3373,5.3783,463700.0],["2015-05-04",5.4022,5.4261,5.3032,5.3169,418800.0],["2015-05-05",5.3271,5.3783,5.293,5.3271,456800.0],["2015-05-06",5.3578,5.3851,5.3134,5.351,458300.0],["2015-05-07",5.351,5.351,5.252,5.2623,535600.0],["2015-05-08",5.293,5.3271,5.2349,5.3134,556700.0],["2015-05-11",5.31,5.3339,5.2179,5.2213,291600.0],["2015-05-12",5.2315,5.2486,5.1803,5.1872,581900.0],["2015-05-13",5.2145,5.2623,5.1838,5.2281,292300.0],["2015-05-14",5.235,5.3134,5.2179,5.2759,322700.0],["2015-05-15",5.2725,5.3783,5.2554,5.3578,684900.0],["2015-05-18",5.3783,5.4807,5.3578,5.4226,642500.0],["2015-05-19",5.3988,5.4261,5.3749,5.4056,339400.0],["2015-05-20",5.4056,5.4363,5.3715,5.3817,379700.0],["2015-05-21",5.3953,5.4602,5.3544,5.3953,511500.0],["2015-05-22",5.409,5.467,5.3919,5.467,384800.0],["2015-05-26",5.4295,5.4602,5.2042,5.2588,635200.0],["2015-05-27",5.252,5.3169,5.2281,5.2588,380700.0],["2015-05-28",5.2486,5.2896,5.1599,5.2315,599300.0],["2015-05-29",5.4465,5.6172,5.3203,5.5796,1282900.0],["2015-06-01",5.6274,5.7707,5.5455,5.7571,1235900.0],["2015-06-02",5.7571,5.8731,5.6888,5.8629,1522000.0],["2015-06-03",5.8595,6.0096,5.8458,5.9175,1618400.0],["2015-06-04",5.9072,5.9141,5.7332,5.8287,867600.0],["2015-06-05",5.8356,5.938,5.7741,5.9209,588000.0],["2015-06-08",5.9311,5.9448,5.8799,5.9175,784200.0],["2015-06-09",5.9379,5.9652,5.9004,5.9175,634600.0],["2015-06-10",5.9482,6.0301,5.9243,5.9311,2092800.0],["2015-06-11",5.9521,5.9556,5.8296,5.8506,699600.0],["2015-06-12",5.8226,5.8471,5.7912,5.8052,505600.0],["2015-06-15",5.8017,5.8961,5.7737,5.8471,391900.0],["2015-06-16",5.8401,5.9521,5.8331,5.9346,698000.0],["2015-06-17",5.9486,5.9836,5.8891,5.9241,366300.0],["2015-06-18",5.9276,5.9836,5.9206,5.9486,618900.0],["2015-06-19",5.9311,5.9556,5.8891,5.9101,431700.0],["2015-06-22",5.9521,5.9836,5.9276,5.9416,275600.0],["2015-06-23",5.9276,5.9486,5.8611,5.9416,848900.0],["2015-06-24",5.9171,5.9451,5.8716,5.8926,339900.0],["2015-06-25",5.8751,5.8891,5.7772,5.8261,412700.0],["2015-06-26",5.8401,5.8751,5.7947,5.8366,542600.0],["2015-06-29",5.8017,5.8856,5.7247,5.7282,550600.0],["2015-06-30",5.8366,5.8366,5.6652,5.7107,465600.0],["2015-07-01",5.7387,5.8052,5.7177,5.7667,539400.0],["2015-07-02",5.7737,5.8926,5.7737,5.8471,413200.0],["2015-07-06",5.7772,5.8821,5.7632,5.8226,485900.0],["2015-07-07",5.7947,5.8296,5.6197,5.8157,487400.0],["2015-07-08",5.7562,5.8157,5.5952,5.6547,408600.0],["2015-07-09",5.7632,5.7842,5.6407,5.6407,347000.0],["2015-07-10",5.6862,5.8401,5.6687,5.8331,411700.0],["2015-07-13",5.8401,5.8751,5.7072,5.8541,581200.0],["2015-07-14",5.8611,5.8996,5.8191,5.8611,378200.0],["2015-07-15",5.8716,5.8961,5.6827,5.7072,1056700.0],["2015-07-16",5.7982,5.9276,5.7597,5.9241,718200.0],["2015-07-17",5.9416,5.9451,5.8191,5.8471,359700.0],["2015-07-20",5.8821,5.9066,5.7422,5.7737,393800.0],["2015-07-21",5.7912,5.9591,5.7737,5.9416,1068100.0],["2015-07-22",5.9066,6.0011,5.8716,5.9836,588800.0],["2015-07-23",5.9836,6.0186,5.8681,5.9206,532600.0],["2015-07-24",5.9066,5.9626,5.8366,5.8646,373900.0],["2015-07-27",5.8052,5.8052,5.6862,5.6932,634800.0],["2015-07-28",5.7177,5.8471,5.6862,5.8261,605500.0],["2015-07-29",5.8261,5.9801,5.8226,5.9486,405100.0],["2015-07-30",5.9241,5.9276,5.8296,5.8471,324500.0],["2015-07-31",5.8436,5.9381,5.7947,5.8541,387000.0],["2015-08-03",5.8192,5.8646,5.7352,5.8157,713400.0],["2015-08-04",5.8157,5.8611,5.6827,5.7317,651600.0],["2015-08-05",5.7457,5.7912,5.6652,5.6897,454300.0],["2015-08-06",5.6687,5.7562,5.6057,5.7247,532900.0],["2015-08-07",5.6687,5.7387,5.6127,5.6267,336400.0],["2015-08-10",5.6582,5.8087,5.6407,5.7982,792000.0],["2015-08-11",5.7457,5.7912,5.6337,5.7352,495200.0],["2015-08-12",5.7177,5.7737,5.6582,5.7247,379500.0],["2015-08-13",5.7002,5.7247,5.6232,5.6407,378300.0],["2015-08-14",5.6407,5.6932,5.5812,5.6267,460000.0],["2015-08-17",5.6022,5.7212,5.4657,5.7212,536200.0],["2015-08-18",5.7002,5.7317,5.6302,5.6442,289200.0],["2015-08-19",5.6372,5.6372,5.4657,5.5042,503300.0],["2015-08-20",5.5077,5.5567,5.3713,5.3818,606900.0],["2015-08-21",5.2838,5.3538,5.1823,5.2803,920300.0],["2015-08-24",4.9059,5.2103,4.5489,5.0493,1071800.0],["2015-08-25",5.4167,5.4377,5.1753,5.2138,697900.0],["2015-08-26",5.3713,5.6057,5.2383,5.5987,1096100.0],["2015-08-27",5.6512,5.8017,5.6267,5.7562,1359300.0],["2015-08-28",5.7562,5.9346,5.7562,5.8541,1361100.0],["2015-08-31",5.8366,5.9136,5.7387,5.8786,621000.0],["2015-09-01",5.7142,5.8751,5.6547,5.7212,920900.0],["2015-09-02",5.7772,5.7877,5.6512,5.7632,608200.0],["2015-09-03",5.7807,5.8436,5.7247,5.7667,551800.0],["2015-09-04",5.7142,5.7842,5.6862,5.7632,438000.0],["2015-09-08",5.8506,5.8646,5.7387,5.8017,605500.0],["2015-09-09",5.8576,5.8786,5.7282,5.7352,789000.0],["2015-09-10",5.7496,5.7819,5.6525,5.71,515700.0],["2015-09-11",5.6669,5.7891,5.6669,5.7316,485700.0],["2015-09-14",5.7172,5.7244,5.6309,5.6633,491000.0],["2015-09-15",5.6848,5.7855,5.6704,5.7819,479600.0],["2015-09-16",5.8071,5.915,5.7999,5.8898,637100.0],["2015-09-17",5.9042,6.0228,5.8862,5.9437,892300.0],["2015-09-18",5.8466,5.9509,5.8287,5.9329,759800.0],["2015-09-21",5.9797,6.0408,5.9114,5.9473,432200.0],["2015-09-22",5.8862,5.9581,5.8502,5.897,488200.0],["2015-09-23",5.9186,5.9221,5.7999,5.8502,569400.0],["2015-09-24",5.8502,5.9042,5.7891,5.8574,606300.0],["2015-09-25",5.897,5.9186,5.692,5.6992,769200.0],["2015-09-28",5.7028,5.7783,5.6201,5.7172,726000.0],["2015-09-29",5.7567,5.7999,5.6633,5.6884,771600.0],["2015-09-30",5.7963,5.8574,5.7136,5.843,789600.0],["2015-10-01",5.8574,5.9329,5.7567,5.8215,1059200.0],["2015-10-02",5.8071,5.897,5.7819,5.8934,795200.0],["2015-10-05",5.9293,6.1487,5.9257,6.1379,1815200.0],["2015-10-06",6.1307,6.253,6.1055,6.2314,1782100.0],["2015-10-07",6.2853,6.3249,6.1523,6.2601,1580400.0],["2015-10-08",6.2565,6.3141,6.2314,6.2745,586600.0],["2015-10-09",6.2997,6.3069,6.2314,6.2673,578400.0],["2015-10-12",6.2709,6.2781,6.1954,6.2494,1001000.0],["2015-10-13",6.2098,6.2673,6.1163,6.1307,1283100.0],["2015-10-14",6.1487,6.2386,6.1235,6.199,590400.0],["2015-10-15",6.199,6.2386,6.1379,6.2386,609200.0],["2015-10-16",6.2422,6.2637,6.2062,6.235,448200.0],["2015-10-19",6.2026,6.2242,6.1631,6.199,474900.0],["2015-10-20",6.1918,6.2673,6.1523,6.235,377800.0],["2015-10-21",6.235,6.2673,6.1882,6.1954,396100.0],["2015-10-22",6.2422,6.2817,6.1846,6.2458,530400.0],["2015-10-23",6.2817,6.35,6.2494,6.3141,788100.0],["2015-10-26",6.3213,6.3213,6.1271,6.1631,738200.0],["2015-10-27",6.1127,6.1235,5.9617,6.048,880600.0],["2015-10-28",6.0588,6.1703,6.0408,6.1523,515900.0],["2015-10-29",6.1163,6.2098,6.0228,6.0588,507800.0],["2015-10-30",6.0696,6.1631,6.0372,6.1451,564400.0],["2015-11-02",6.1091,6.1918,6.0911,6.1595,505700.0],["2015-11-03",6.1774,6.2278,6.1127,6.2206,562300.0],["2015-11-04",6.2206,6.235,6.1019,6.1055,907100.0],["2015-11-05",6.0983,6.1199,6.0084,6.066,461500.0],["2015-11-06",6.03,6.0983,6.0048,6.0983,327600.0],["2015-11-09",6.0947,6.0947,5.9977,6.03,417800.0],["2015-11-10",6.0264,6.0947,6.0084,6.0875,377000.0],["2015-11-11",6.0768,6.0947,5.9617,5.9833,453600.0],["2015-11-12",6.0804,6.0804,5.9329,5.9869,469600.0],["2015-11-13",5.9581,6.0228,5.879,5.9797,508300.0],["2015-11-16",5.9797,6.1523,5.9401,6.1415,495300.0],["2015-11-17",6.1307,6.1307,6.0336,6.0516,466400.0],["2015-11-18",6.0588,6.1091,6.0084,6.084,526500.0],["2015-11-19",6.066,6.1415,6.0444,6.1415,539300.0],["2015-11-20",6.1451,6.1631,6.066,6.0983,550200.0],["2015-11-23",6.0947,6.0947,6.012,6.0588,858900.0],["2015-11-24",6.1055,6.1703,6.0264,6.1703,802000.0],["2015-11-25",6.1271,6.2889,6.1127,6.2709,1019100.0],["2015-11-27",6.2925,6.4004,6.2494,6.3608,609400.0],["2015-11-30",6.35,6.35,6.1343,6.2278,1135400.0],["2015-12-01",6.2386,6.2709,6.1487,6.2637,930300.0],["2015-12-02",6.2422,6.2781,6.1199,6.1774,803700.0],["2015-12-03",6.2242,6.2494,6.1307,6.1738,809600.0],["2015-12-04",6.1738,6.1882,6.0624,6.1091,1179600.0],["2015-12-07",6.1163,6.1271,5.9689,6.0156,1293700.0],["2015-12-08",5.9676,6.0674,5.8789,5.9935,1258800.0],["2015-12-09",6.0082,6.0489,5.7828,5.8457,1759300.0],["2015-12-10",5.8604,5.8937,5.7274,5.7681,1053900.0],["2015-12-11",5.72,5.7422,5.6535,5.6609,1165500.0],["2015-12-14",5.6572,5.6905,5.5464,5.6646,976800.0],["2015-12-15",5.6942,5.7533,5.6757,5.6942,554100.0],["2015-12-16",5.7791,5.8124,5.7089,5.8124,537200.0],["2015-12-17",5.8272,5.8272,5.6092,5.6129,1026000.0],["2015-12-18",5.6129,5.6868,5.6018,5.6129,1016400.0],["2015-12-21",5.6757,5.6794,5.5537,5.6129,782800.0],["2015-12-22",5.6535,6.0415,5.5796,6.023,1267400.0],["2015-12-23",6.1228,6.1339,6.023,6.0858,737300.0],["2015-12-24",6.0821,6.108,6.0452,6.0563,207400.0],["2015-12-28",6.023,6.1524,5.9787,6.1228,1099700.0],["2015-12-29",6.1413,6.1671,6.0711,6.1117,323800.0],["2015-12-30",6.0821,6.1376,6.0526,6.0969,454500.0],["2015-12-31",6.0969,6.193,6.0637,6.1228,639100.0],["2016-01-04",6.0341,6.0748,5.9233,5.9972,624900.0],["2016-01-05",5.9972,6.0119,5.9011,5.9861,617500.0],["2016-01-06",5.9159,5.9824,5.8752,5.8789,529100.0],["2016-01-07",5.8013,5.8494,5.7052,5.7163,1223300.0],["2016-01-08",5.6979,5.7939,5.6831,5.72,899300.0],["2016-01-11",5.7274,5.7422,5.5981,5.6535,1015700.0],["2016-01-12",5.7163,5.7163,5.3431,5.4022,1409300.0],["2016-01-13",5.4022,5.5316,5.1288,5.2434,4321400.0],["2016-01-14",5.2581,5.3136,5.1584,5.2692,1172200.0],["2016-01-15",5.1695,5.1695,4.8369,4.9514,1771300.0],["2016-01-19",5.0253,5.0253,4.6558,4.678,1929600.0],["2016-01-20",4.5413,4.545,4.2642,4.4489,1841400.0],["2016-01-21",4.4489,4.6115,4.4083,4.4674,2271900.0],["2016-01-22",4.5635,4.6928,4.5376,4.6595,1568800.0],["2016-01-25",4.6004,4.6965,4.5524,4.5672,1342900.0],["2016-01-26",4.5672,4.7962,4.5265,4.7815,1241700.0],["2016-01-27",4.7741,4.8554,4.7113,4.7741,879800.0],["2016-01-28",4.8775,4.9145,4.7667,4.8517,910500.0],["2016-01-29",4.8997,4.9921,4.8738,4.9477,1164200.0],["2016-02-01",4.8923,4.9958,4.8295,4.9736,819600.0],["2016-02-02",4.933,4.9551,4.7667,4.7926,674600.0],["2016-02-03",4.8517,4.8591,4.6854,4.848,731600.0],["2016-02-04",4.8517,4.9514,4.8073,4.8332,1186700.0],["2016-02-05",4.8221,4.9071,4.8073,4.8886,592000.0],["2016-02-08",4.8036,4.8369,4.5413,4.7076,1889500.0],["2016-02-09",4.6115,4.6854,4.5302,4.5376,1253000.0],["2016-02-10",4.545,4.6004,3.9353,3.9685,2867800.0],["2016-02-11",3.6508,3.9538,3.6323,3.8097,2891100.0],["2016-02-12",3.8577,4.4083,3.8577,4.3565,1544000.0],["2016-02-16",4.4378,4.4637,4.2383,4.4563,1351000.0],["2016-02-17",4.4637,4.8184,4.4637,4.7926,1330400.0],["2016-02-18",4.8628,4.8702,4.4933,4.5745,1143800.0],["2016-02-19",4.5745,4.5856,4.3787,4.4896,729600.0],["2016-02-22",4.5376,4.6706,4.5265,4.6226,607100.0],["2016-02-23",4.5856,4.5856,4.3861,4.4822,675300.0],["2016-02-24",4.4341,4.6337,4.3454,4.6115,669000.0],["2016-02-25",4.6115,4.6854,4.5524,4.6595,645100.0],["2016-02-26",4.6854,4.7593,4.5893,4.6411,929100.0],["2016-02-29",4.8406,4.8849,4.6115,4.8147,1285500.0],["2016-03-01",4.8554,5.0327,4.848,4.9921,1509400.0],["2016-03-02",4.9884,5.0512,4.8665,5.0327,1091500.0],["2016-03-03",5.1103,5.1251,5.0069,5.1103,1081400.0],["2016-03-04",5.1621,5.4318,5.151,5.3505,1734400.0],["2016-03-07",5.4466,5.5316,5.3801,5.4503,1542000.0],["2016-03-08",5.454,5.454,5.0253,5.0919,1706200.0],["2016-03-09",5.1251,5.2581,5.0623,5.236,1219300.0],["2016-03-10",5.2729,5.2729,5.0438,5.1473,1064200.0],["2016-03-11",5.4355,5.4577,5.2951,5.3099,1110300.0],["2016-03-14",5.2679,5.2908,5.0696,5.2641,1248100.0],["2016-03-15",5.2069,5.2908,5.1725,5.2641,649800.0],["2016-03-16",5.2641,5.4014,5.245,5.3785,609000.0],["2016-03-17",5.3709,5.6265,5.3633,5.5883,1120000.0],["2016-03-18",5.6265,5.6837,5.4548,5.5464,879000.0],["2016-03-21",5.5311,5.5616,5.4281,5.493,612300.0],["2016-03-22",5.4434,5.451,5.1458,5.2069,1772000.0],["2016-03-23",5.1573,5.1649,4.9208,4.936,1444000.0],["2016-03-24",4.9132,5.1649,4.8559,5.1573,1004100.0],["2016-03-28",5.1573,5.1649,4.978,5.0886,677300.0],["2016-03-29",5.0428,5.2183,4.9742,5.2031,610100.0],["2016-03-30",5.2717,5.2794,5.1001,5.1916,1121500.0],["2016-03-31",5.1916,5.3823,5.1916,5.2984,1045600.0],["2016-04-01",5.2298,5.2832,5.1916,5.2641,637200.0],["2016-04-04",5.2565,5.2565,5.0657,5.1077,860400.0],["2016-04-05",5.0467,5.2145,5.0161,5.1458,751200.0],["2016-04-06",5.2183,5.2336,5.1153,5.2107,594900.0],["2016-04-07",5.1497,5.2069,5.0619,5.1115,877100.0],["2016-04-08",5.1802,5.2717,5.1611,5.1878,707200.0],["2016-04-11",5.245,5.3785,5.245,5.3518,973500.0],["2016-04-12",5.3709,5.5349,5.3709,5.4129,1010400.0],["2016-04-13",5.451,5.4777,5.3595,5.4396,642400.0],["2016-04-14",5.451,5.4739,5.3328,5.3747,554900.0],["2016-04-15",5.3595,5.4586,5.3404,5.39,392700.0],["2016-04-18",5.3785,5.5044,5.3518,5.4663,658600.0],["2016-04-19",5.512,5.5998,5.4434,5.5464,744200.0],["2016-04-20",5.5311,5.6951,5.5006,5.6188,732800.0],["2016-04-21",5.6456,5.6646,5.5426,5.5998,696600.0],["2016-04-22",5.6303,5.718,5.5731,5.6951,654800.0],["2016-04-25",5.6761,5.7142,5.5273,5.5769,526000.0],["2016-04-26",5.6608,5.7218,5.615,5.7218,602800.0],["2016-04-27",5.7142,5.863,5.6913,5.821,1062800.0],["2016-04-28",5.8019,5.8897,5.7333,5.7981,698800.0],["2016-04-29",5.8325,5.8782,5.6913,5.7867,749100.0],["2016-05-02",5.7867,5.8401,5.6837,5.7829,935200.0],["2016-05-03",5.7218,5.7218,5.554,5.6074,556500.0],["2016-05-04",5.6036,5.7104,5.5082,5.5921,711500.0],["2016-05-05",5.6417,5.6913,5.5426,5.5769,663200.0],["2016-05-06",5.5502,5.7066,5.5273,5.6875,553200.0],["2016-05-09",5.6837,5.7066,5.5883,5.6951,558700.0],["2016-05-10",5.699,5.7714,5.6875,5.7028,903600.0],["2016-05-11",5.7066,5.9622,5.7066,5.8744,794100.0],["2016-05-12",5.924,6.0461,5.8401,5.8744,520100.0],["2016-05-13",5.8401,5.9355,5.7485,5.7829,592400.0],["2016-05-16",5.8744,5.9965,5.8248,5.9889,786700.0],["2016-05-17",5.9774,6.1376,5.966,6.0156,718300.0],["2016-05-18",6.0079,6.0385,5.8592,5.8782,701600.0],["2016-05-19",5.8439,5.8554,5.699,5.8439,1118500.0],["2016-05-20",5.8554,5.985,5.8515,5.9698,461300.0],["2016-05-23",5.9393,5.9698,5.8477,5.863,793900.0],["2016-05-24",5.9049,5.9469,5.8592,5.9316,731300.0],["2016-05-25",6.0041,6.088,5.9812,6.088,838900.0],["2016-05-26",6.0919,6.1605,5.9545,5.9583,777300.0],["2016-05-27",5.9698,5.9965,5.8401,5.9889,821800.0],["2016-05-31",5.8897,6.2101,5.8744,6.1147,1261700.0],["2016-06-01",6.0652,6.0652,5.7981,5.863,1674700.0],["2016-06-02",5.8363,5.8477,5.7371,5.8019,1236900.0],["2016-06-03",5.8286,5.9049,5.7752,5.8668,1126900.0],["2016-06-06",5.9316,6.0232,5.9049,6.0079,866200.0],["2016-06-07",6.0461,6.0957,6.0194,6.0652,765300.0],["2016-06-08",6.13,6.1834,6.0842,6.1681,1016500.0],["2016-06-09",6.1758,6.1872,6.069,6.13,1314700.0],["2016-06-10",6.0829,6.0829,5.9338,5.9573,703700.0],["2016-06-13",5.9691,5.9691,5.8474,5.8671,597200.0],["2016-06-14",5.8474,5.8945,5.7533,5.7925,831400.0],["2016-06-15",5.8043,5.9063,5.7493,5.8278,874700.0],["2016-06-16",5.8003,5.8239,5.6591,5.8043,1324600.0],["2016-06-17",5.8357,5.9063,5.7533,5.7572,848800.0],["2016-06-20",5.8514,5.9966,5.8003,5.9377,667100.0],["2016-06-21",5.9259,5.9338,5.7846,5.7964,906600.0],["2016-06-22",5.8043,5.8474,5.6748,5.6787,855600.0],["2016-06-23",5.769,5.8043,5.7101,5.8003,959200.0],["2016-06-24",5.5139,5.7807,5.4982,5.7022,1370000.0],["2016-06-27",5.6277,5.6277,5.4864,5.4903,1076800.0],["2016-06-28",5.5767,5.6198,5.5688,5.6041,995500.0],["2016-06-29",5.6983,5.7611,5.6002,5.7533,1383600.0],["2016-06-30",5.7454,5.8514,5.7101,5.7846,974400.0],["2016-07-01",5.7846,5.9102,5.7846,5.8631,792300.0],["2016-07-05",5.7964,5.8043,5.5649,5.6198,1040100.0],["2016-07-06",5.5963,5.6277,5.5256,5.5924,542900.0],["2016-07-07",5.6041,5.6316,5.404,5.4393,1237300.0],["2016-07-08",5.4746,5.7062,5.4628,5.5884,1222500.0],["2016-07-11",5.663,5.82,5.6316,5.82,795400.0],["2016-07-12",5.8867,5.9926,5.871,5.9534,1068100.0],["2016-07-13",5.9455,5.9926,5.8082,5.8317,623800.0],["2016-07-14",5.8906,5.922,5.7964,5.8003,619300.0],["2016-07-15",5.8514,5.8671,5.7886,5.8239,355800.0],["2016-07-18",5.7768,5.8749,5.7768,5.82,446800.0],["2016-07-19",5.82,5.8396,5.7729,5.8082,463700.0],["2016-07-20",5.8082,5.8514,5.7022,5.8435,518700.0],["2016-07-21",5.8278,5.9848,5.8278,5.8985,619200.0],["2016-07-22",5.9142,5.9495,5.8592,5.8985,305100.0],["2016-07-25",5.9063,5.9142,5.7768,5.8788,498500.0],["2016-07-26",5.8631,5.9573,5.8514,5.9338,564600.0],["2016-07-27",5.9416,5.9769,5.82,5.8357,557500.0],["2016-07-28",5.8278,5.8592,5.7611,5.8514,611700.0],["2016-07-29",5.8396,5.9377,5.8239,5.9259,459100.0],["2016-08-01",5.8867,5.8867,5.7768,5.8239,804500.0],["2016-08-02",5.8474,5.8828,5.7454,5.7846,568300.0],["2016-08-03",5.7964,5.8945,5.7493,5.8945,708900.0],["2016-08-04",5.871,5.9769,5.871,5.8945,447400.0],["2016-08-05",5.9063,5.9534,5.8828,5.9534,426900.0],["2016-08-08",5.9652,6.0437,5.9652,6.028,418800.0],["2016-08-09",6.0397,6.0751,6.0123,6.0515,317300.0],["2016-08-10",6.079,6.079,5.9142,5.9495,466700.0],["2016-08-11",5.9848,6.1104,5.9691,6.0986,637600.0],["2016-08-12",6.1222,6.236,6.079,6.0986,454400.0],["2016-08-15",6.1025,6.1653,6.079,6.1104,460500.0],["2016-08-16",6.1143,6.1339,6.0947,6.1261,314400.0],["2016-08-17",6.1378,6.1692,6.0908,6.13,244600.0],["2016-08-18",6.13,6.1967,6.13,6.1889,253600.0],["2016-08-19",6.1732,6.2163,6.1378,6.1849,479000.0],["2016-08-22",6.1222,6.1614,6.0633,6.1143,576300.0],["2016-08-23",6.1418,6.2124,6.1418,6.1928,357200.0],["2016-08-24",6.2046,6.2046,6.0123,6.0515,624000.0],["2016-08-25",6.0515,6.0515,5.8592,5.9102,1004100.0],["2016-08-26",5.9259,6.028,5.9024,5.9456,467800.0],["2016-08-29",5.9652,5.9848,5.9259,5.9652,260900.0],["2016-08-30",5.9691,6.0201,5.9259,5.9495,464700.0],["2016-08-31",6.2281,6.2281,5.7572,5.922,1106500.0],["2016-09-01",5.922,5.9573,5.6316,5.8239,1387600.0],["2016-09-02",5.8671,5.9299,5.7925,5.8906,612300.0],["2016-09-06",5.9259,6.0005,5.8867,5.9534,959900.0],["2016-09-07",5.9848,6.0829,5.9534,6.0633,1220700.0],["2016-09-08",6.0633,6.1441,6.039,6.0875,633100.0],["2016-09-09",6.0592,6.0592,5.8935,5.9097,741000.0],["2016-09-12",5.9016,6.0067,5.8854,5.9097,516400.0],["2016-09-13",5.8652,5.9622,5.7803,5.9299,865100.0],["2016-09-14",5.9339,5.9784,5.845,5.9016,408900.0],["2016-09-15",5.9259,5.9461,5.8329,5.841,441600.0],["2016-09-16",5.841,6.0188,5.8288,6.0107,693800.0],["2016-09-19",6.039,6.0714,5.9299,5.9339,566600.0],["2016-09-20",5.9339,6.0027,5.9339,5.942,406200.0],["2016-09-21",6.0027,6.0269,5.942,5.9824,586600.0],["2016-09-22",6.0552,6.0835,6.0027,6.0309,442100.0],["2016-09-23",5.9986,6.0471,5.9299,5.938,334900.0],["2016-09-26",5.9784,5.9986,5.8773,5.9016,422100.0],["2016-09-27",5.9097,5.9097,5.6995,5.7116,931000.0],["2016-09-28",5.7803,5.8895,5.7278,5.8895,601300.0],["2016-09-29",5.9299,5.9299,5.8329,5.8652,583200.0],["2016-09-30",5.8935,5.9946,5.8773,5.9541,2294900.0],["2016-10-03",5.9622,5.9703,5.8773,5.9056,418000.0],["2016-10-04",5.9582,6.1037,5.938,5.9582,1548900.0],["2016-10-05",5.9986,6.0188,5.8571,5.9137,2561000.0],["2016-10-06",5.9137,5.9703,5.8693,5.9299,1911400.0],["2016-10-07",5.942,5.9744,5.849,5.8693,1782000.0],["2016-10-10",5.8935,5.9865,5.8733,5.9097,1273700.0],["2016-10-11",5.9218,5.9339,5.841,5.8652,1101100.0],["2016-10-12",5.8773,5.8935,5.8086,5.841,534300.0],["2016-10-13",5.8005,5.8693,5.6914,5.7722,1463200.0],["2016-10-14",5.7844,5.8127,5.6591,5.6591,960400.0],["2016-10-17",5.6591,5.6874,5.6065,5.6186,884100.0],["2016-10-18",5.6752,5.7076,5.6308,5.6752,652100.0],["2016-10-19",5.7076,5.7803,5.6591,5.6712,887800.0],["2016-10-20",5.655,5.8369,5.6429,5.7642,1201000.0],["2016-10-21",5.7116,5.7197,5.6389,5.6672,716900.0],["2016-10-24",5.6631,5.7157,5.5701,5.5823,682000.0],["2016-10-25",5.5782,5.6267,5.5014,5.5055,968300.0],["2016-10-26",5.4772,5.5378,5.3761,5.3923,1130400.0],["2016-10-27",5.4044,5.4772,5.3478,5.364,1289800.0],["2016-10-28",5.3357,5.3397,5.1134,5.1619,1648300.0],["2016-10-31",5.1538,5.1942,5.0932,5.1134,1113100.0],["2016-11-01",5.1336,5.2468,5.0325,5.0729,1065500.0],["2016-11-02",5.0123,5.0729,4.9315,4.9921,588500.0],["2016-11-03",4.9719,5.0527,4.9315,4.9719,655900.0],["2016-11-04",4.9517,5.0527,4.8789,4.9921,680200.0],["2016-11-07",5.0729,5.1659,5.0325,5.1538,834900.0],["2016-11-08",5.0932,5.1942,5.0527,5.0932,576300.0],["2016-11-09",5.0325,5.2548,4.9759,5.2346,1011500.0],["2016-11-10",5.2953,5.4772,5.2751,5.3559,1027700.0],["2016-11-11",5.3559,5.3963,5.2346,5.2751,1102800.0],["2016-11-14",5.2953,5.4367,5.2872,5.4165,758100.0],["2016-11-15",5.4367,5.5378,5.4165,5.4974,572800.0],["2016-11-16",5.4974,5.5782,5.457,5.5378,1045000.0],["2016-11-17",5.5984,5.651,5.4772,5.4974,1223800.0],["2016-11-18",5.5176,5.6308,5.457,5.5984,843700.0],["2016-11-21",5.6793,5.7399,5.6389,5.6591,1457700.0],["2016-11-22",5.7197,5.8814,5.6995,5.8814,1443800.0],["2016-11-23",5.8612,5.9218,5.7601,5.7601,530500.0],["2016-11-25",5.7399,5.7399,5.5782,5.6793,456900.0],["2016-11-28",5.6995,5.7197,5.5984,5.6186,1066200.0],["2016-11-29",5.7601,5.8612,5.6389,5.7399,808900.0],["2016-11-30",5.8208,5.9016,5.7601,5.8208,924800.0],["2016-12-01",5.8814,5.9016,5.7803,5.7803,788000.0],["2016-12-02",5.7601,5.9622,5.7399,5.841,800900.0],["2016-12-05",5.9016,6.0431,5.8814,5.9622,754200.0],["2016-12-06",5.9622,6.0633,5.9137,6.0633,974900.0],["2016-12-07",6.0633,6.136,6.0027,6.0633,1319300.0],["2016-12-08",6.1258,6.1258,5.9383,6.0633,1073400.0],["2016-12-09",6.0841,6.1466,6.0424,6.105,1568900.0],["2016-12-12",6.1466,6.1675,5.9799,5.9799,651000.0],["2016-12-13",6.0216,6.0633,5.8966,6.0216,1770900.0],["2016-12-14",6.0008,6.1466,5.9591,6.0008,716700.0],["2016-12-15",5.9799,6.1258,5.9591,6.0216,569800.0],["2016-12-16",6.0633,6.1383,6.0424,6.0633,552400.0],["2016-12-19",6.0841,6.1675,6.0216,6.1258,986900.0],["2016-12-20",6.1258,6.1383,6.0424,6.0633,385400.0],["2016-12-21",6.0841,6.1675,6.0633,6.0633,451600.0],["2016-12-22",6.105,6.1883,6.0424,6.0841,554500.0],["2016-12-23",6.105,6.1675,6.0633,6.1258,401200.0],["2016-12-27",6.1258,6.2091,6.1258,6.2091,745500.0],["2016-12-28",6.2091,6.23,6.0841,6.0841,431000.0],["2016-12-29",6.1466,6.2091,6.1258,6.1675,504700.0],["2016-12-30",6.1466,6.2841,6.1466,6.1883,927100.0],["2017-01-03",6.23,6.2925,6.1716,6.2508,756700.0],["2017-01-04",6.2716,6.355,6.2508,6.355,608700.0],["2017-01-05",6.355,6.3967,6.2508,6.2508,744800.0],["2017-01-06",6.2716,6.3342,6.1883,6.2716,1076200.0],["2017-01-09",6.23,6.2508,6.105,6.1675,835400.0],["2017-01-10",6.1883,6.3342,6.18,6.2925,846600.0],["2017-01-11",6.2925,6.4592,6.2716,6.4383,1136000.0],["2017-01-12",6.4592,6.5008,6.3342,6.4592,850600.0],["2017-01-13",6.4592,6.505,6.355,6.3967,447700.0],["2017-01-17",6.4383,6.5217,6.4092,6.4175,577400.0],["2017-01-18",6.4383,6.5217,6.4217,6.5008,802300.0],["2017-01-19",6.5217,6.5217,6.4175,6.5008,759600.0],["2017-01-20",6.5008,6.6259,6.5008,6.5425,930700.0],["2017-01-23",6.5217,6.5842,6.4925,6.5217,679400.0],["2017-01-24",6.5633,6.6259,6.5425,6.605,767300.0],["2017-01-25",6.5842,6.6467,6.5217,6.6259,869200.0],["2017-01-26",6.6467,6.7092,6.605,6.6467,1162200.0],["2017-01-27",6.6467,6.6884,6.6259,6.6467,827200.0],["2017-01-30",6.605,6.6259,6.5008,6.5008,803800.0],["2017-01-31",6.48,6.48,6.1466,6.2508,2450600.0],["2017-02-01",6.2508,6.3133,6.0841,6.1258,1460800.0],["2017-02-02",6.0841,6.0883,5.8549,5.9383,2761900.0],["2017-02-03",5.9174,6.105,5.9174,6.0424,695300.0],["2017-02-06",6.0008,6.0841,5.9716,6.0424,582400.0],["2017-02-07",6.0424,6.0424,5.9174,5.9591,512100.0],["2017-02-08",5.9174,6.0008,5.8966,5.9591,564900.0],["2017-02-09",5.9383,6.0966,5.9383,6.0841,587600.0],["2017-02-10",6.0841,6.1883,6.0424,6.1466,728900.0],["2017-02-13",6.105,6.2091,6.105,6.2091,465800.0],["2017-02-14",6.23,6.2925,6.1883,6.2508,599400.0],["2017-02-15",6.2716,6.2716,6.1675,6.1883,692400.0],["2017-02-16",6.1883,6.2175,6.0633,6.105,827900.0],["2017-02-17",6.0841,6.0841,5.9924,6.0633,992500.0],["2017-02-21",6.105,6.18,6.0841,6.1258,895300.0],["2017-02-22",6.1258,6.2091,6.0841,6.105,584500.0],["2017-02-23",6.1675,6.1675,6.0216,6.0841,666000.0],["2017-02-24",6.0841,6.1258,6.0216,6.0633,628100.0],["2017-02-27",6.0633,6.1466,6.0424,6.105,892900.0],["2017-02-28",6.105,6.2216,6.0133,6.1466,1136800.0],["2017-03-01",6.23,6.3133,6.1883,6.3133,1405700.0],["2017-03-02",6.2508,6.2716,6.1258,6.1466,864600.0],["2017-03-03",6.1675,6.23,6.105,6.1258,754000.0],["2017-03-06",6.0841,6.2216,6.0425,6.1883,573100.0],["2017-03-07",6.1675,6.23,6.1466,6.1466,673100.0],["2017-03-08",6.1466,6.2091,6.0758,6.105,746600.0],["2017-03-09",6.105,6.1258,6.0216,6.0633,1068600.0],["2017-03-10",6.105,6.1258,6.0216,6.0841,1158400.0],["2017-03-13",6.0841,6.1883,6.0841,6.1466,760900.0],["2017-03-14",6.1466,6.2111,6.0607,6.1466,622200.0],["2017-03-15",6.1466,6.2971,6.1466,6.2971,653200.0],["2017-03-16",6.2971,6.2971,6.1896,6.2756,640500.0],["2017-03-17",6.2971,6.3315,6.2541,6.3186,840100.0],["2017-03-20",6.2756,6.3401,6.2111,6.2971,687200.0],["2017-03-21",6.3186,6.3401,6.1251,6.1251,864100.0],["2017-03-22",6.1036,6.181,6.0822,6.1251,591100.0],["2017-03-23",6.1251,6.2541,6.1079,6.2111,1009200.0],["2017-03-24",6.2111,6.2541,6.1466,6.1466,721000.0],["2017-03-27",6.1251,6.1896,6.0822,6.1466,399600.0],["2017-03-28",6.1681,6.2756,6.1466,6.2326,551400.0],["2017-03-29",6.2326,6.2885,6.2111,6.2326,1746600.0],["2017-03-30",6.2971,6.383,6.2842,6.3401,1141700.0],["2017-03-31",6.3401,6.3744,6.2971,6.3186,717600.0],["2017-04-03",6.3401,6.3529,6.2326,6.2971,864300.0],["2017-04-04",6.3186,6.3186,6.0822,6.0822,1870500.0],["2017-04-05",6.1036,6.1466,5.9532,5.9532,1849300.0],["2017-04-06",5.9532,6.0177,5.9102,5.9102,1545700.0],["2017-04-07",5.9317,5.9532,5.8457,5.8887,970200.0],["2017-04-10",5.8887,6.1724,5.8887,6.1036,1113200.0],["2017-04-11",6.1036,6.1853,5.9962,6.1466,834300.0],["2017-04-12",6.1466,6.1466,6.0392,6.0392,693200.0],["2017-04-13",6.0607,6.0822,5.9317,5.9532,839900.0],["2017-04-17",5.9532,6.0392,5.9317,6.0177,480200.0],["2017-04-18",6.0177,6.0607,5.9446,5.9532,763900.0],["2017-04-19",5.9747,6.0177,5.8887,5.9317,671700.0],["2017-04-20",5.9532,6.0177,5.9317,5.9747,613800.0],["2017-04-21",5.9747,6.0306,5.9532,5.9747,452000.0],["2017-04-24",6.0392,6.065,5.9747,6.0607,747300.0],["2017-04-25",6.0392,6.1036,6.0306,6.0607,687300.0],["2017-04-26",6.0607,6.1896,6.0521,6.1036,2183400.0],["2017-04-27",6.0822,6.1036,6.0177,6.0822,610700.0],["2017-04-28",6.1036,6.1036,6.0177,6.0392,595500.0],["2017-05-01",6.0822,6.0822,5.9747,5.9962,798400.0],["2017-05-02",5.9962,6.0177,5.9317,5.9317,793700.0],["2017-05-03",5.9102,5.9661,5.9102,5.9317,778800.0],["2017-05-04",5.9317,5.9532,5.8071,5.8457,1211600.0],["2017-05-05",5.8457,5.9876,5.8414,5.9747,345700.0],["2017-05-08",5.9747,6.0392,5.9317,5.9962,617400.0],["2017-05-09",5.9747,6.0091,5.9532,5.9747,347000.0],["2017-05-10",5.9962,6.0607,5.9962,6.0607,436000.0],["2017-05-11",6.0607,6.0822,5.9747,5.9962,424100.0],["2017-05-12",5.9962,6.0607,5.9747,5.9747,361700.0],["2017-05-15",6.0392,6.1036,6.0392,6.0607,450000.0],["2017-05-16",6.0607,6.0822,5.9532,5.9747,714600.0],["2017-05-17",5.9532,5.9747,5.8457,5.8672,1571400.0],["2017-05-18",5.8672,5.9317,5.8457,5.8887,977400.0],["2017-05-19",5.9317,6.0177,5.9102,6.0177,418400.0],["2017-05-22",6.0607,6.0822,5.9747,6.0177,643600.0],["2017-05-23",6.0607,6.0607,5.9102,5.9102,863900.0],["2017-05-24",5.9102,5.9231,5.7598,5.8028,1522700.0],["2017-05-25",5.8028,5.8243,5.6953,5.7168,1334100.0],["2017-05-26",5.7383,5.7598,5.5449,5.6093,1951000.0],["2017-05-30",5.8887,5.9317,5.7168,5.8028,1338000.0],["2017-05-31",5.8028,5.8243,5.7383,5.8028,697900.0],["2017-06-01",5.8457,6.0177,5.8157,5.9962,956000.0],["2017-06-02",5.9962,6.0177,5.8887,5.9102,1006200.0],["2017-06-05",5.9102,5.9231,5.8028,5.8028,918300.0],["2017-06-06",5.8028,5.8457,5.7383,5.8243,1683500.0],["2017-06-07",5.8243,5.8887,5.7168,5.7598,832300.0],["2017-06-08",5.7598,5.8586,5.7383,5.8243,649300.0],["2017-06-09",5.8243,5.9532,5.8028,5.9102,789500.0],["2017-06-12",5.9102,5.9876,5.9102,5.9747,725500.0],["2017-06-13",5.9962,6.0521,5.9317,5.9747,1945000.0],["2017-06-14",5.9303,5.9525,5.7526,5.7526,1828300.0],["2017-06-15",5.7526,5.797,5.5971,5.6193,1756100.0],["2017-06-16",5.6415,5.7215,5.5971,5.6637,1357600.0],["2017-06-19",5.7082,5.7615,5.6193,5.6637,1461100.0],["2017-06-20",5.6415,5.6415,5.4638,5.5749,4250100.0],["2017-06-21",5.5749,5.6415,5.4861,5.5305,855800.0],["2017-06-22",5.5527,5.6193,5.5083,5.5527,754700.0],["2017-06-23",5.5971,5.6637,5.5527,5.6637,1001100.0],["2017-06-26",5.686,5.7526,5.6415,5.686,604400.0],["2017-06-27",5.7082,5.7526,5.6415,5.6637,759100.0],["2017-06-28",5.7082,5.8414,5.686,5.797,938700.0],["2017-06-29",5.8192,5.9525,5.8192,5.9081,1178600.0],["2017-06-30",5.9525,6.1435,5.9081,6.0413,1507300.0],["2017-07-03",6.108,6.1968,6.0413,6.0857,1625800.0],["2017-07-05",6.0413,6.0635,5.8859,5.9303,1392800.0],["2017-07-06",5.9081,5.9747,5.8636,5.8636,945300.0],["2017-07-07",5.8859,5.8859,5.686,5.7304,1932400.0],["2017-07-10",5.7082,5.8192,5.686,5.7526,1147100.0],["2017-07-11",5.7748,5.8192,5.7215,5.8192,1486100.0],["2017-07-12",5.8192,5.9081,5.7748,5.7748,770800.0],["2017-07-13",5.7748,5.8859,5.7304,5.8636,1335400.0],["2017-07-14",5.8859,5.9436,5.8859,5.9303,551300.0],["2017-07-17",5.9303,5.9747,5.9081,5.9747,485000.0],["2017-07-18",5.9969,6.0635,5.9303,5.9747,809700.0],["2017-07-19",5.9747,6.0635,5.9658,6.0413,817200.0],["2017-07-20",6.0413,6.0857,5.9303,6.0191,896900.0],["2017-07-21",5.9969,6.0191,5.9081,5.9525,832400.0],["2017-07-24",5.9747,6.0413,5.9303,5.9969,512900.0],["2017-07-25",6.0191,6.0857,5.9747,6.0191,762200.0],["2017-07-26",6.0413,6.0413,5.9525,5.9525,1045000.0],["2017-07-27",5.9969,6.0324,5.9525,5.9747,665700.0],["2017-07-28",5.9747,6.0191,5.9525,5.9525,393500.0],["2017-07-31",5.9969,6.108,5.9525,6.0413,1175800.0],["2017-08-01",6.0635,6.1302,6.0191,6.108,585800.0],["2017-08-02",6.0857,6.1435,6.0413,6.1302,631600.0],["2017-08-03",6.1302,6.1435,6.0191,6.0191,506200.0],["2017-08-04",6.0413,6.108,6.0191,6.108,374800.0],["2017-08-07",6.108,6.1968,6.0635,6.1746,818100.0],["2017-08-08",6.1524,6.1968,6.0991,6.108,502700.0],["2017-08-09",6.1302,6.1302,6.0635,6.0857,460700.0],["2017-08-10",6.0635,6.1524,6.0102,6.0191,809200.0],["2017-08-11",5.9969,6.0635,5.9747,6.0413,483700.0],["2017-08-14",6.0413,6.108,6.0413,6.0857,339800.0],["2017-08-15",6.0635,6.0857,6.0191,6.0191,428100.0],["2017-08-16",6.0191,6.0635,5.9747,5.9969,402300.0],["2017-08-17",5.9969,6.0857,5.9525,5.9969,626200.0],["2017-08-18",5.9747,6.0324,5.9525,5.9969,490600.0],["2017-08-21",5.9969,6.0191,5.9303,5.9525,422200.0],["2017-08-22",5.9525,6.0413,5.9525,5.9969,354100.0],["2017-08-23",5.9969,6.108,5.9747,6.108,456100.0],["2017-08-24",6.108,6.1302,6.0191,6.0635,614500.0],["2017-08-25",6.0635,6.1657,6.0635,6.1302,455500.0],["2017-08-28",6.1302,6.1746,6.0857,6.108,381300.0],["2017-08-29",6.0635,6.1524,6.0413,6.0857,672500.0],["2017-08-30",5.9303,6.0635,5.7304,5.8192,3226100.0],["2017-08-31",5.797,5.8414,5.7082,5.797,1467500.0],["2017-09-01",5.7748,5.8192,5.7304,5.797,737100.0],["2017-09-05",5.7748,5.8103,5.7526,5.7748,1000800.0],["2017-09-06",5.797,5.9525,5.797,5.9525,638000.0],["2017-09-07",5.9303,5.9747,5.9081,5.9303,626800.0],["2017-09-08",5.9525,5.9525,5.8636,5.8859,588900.0],["2017-09-11",5.8859,5.9525,5.8414,5.9303,519700.0],["2017-09-12",5.9081,5.9525,5.8859,5.9303,615300.0],["2017-09-13",6.108,6.299,6.0635,6.2856,6138800.0],["2017-09-14",6.354,6.6045,6.2902,6.6045,1872200.0],["2017-09-15",6.5589,6.5589,6.4451,6.4678,1914300.0],["2017-09-18",6.4678,6.5362,6.4223,6.4678,1346000.0],["2017-09-19",6.4906,6.5362,6.4678,6.4678,870400.0],["2017-09-20",6.4678,6.5589,6.4542,6.5134,1181600.0],["2017-09-21",6.5134,6.5589,6.5134,6.5134,827800.0],["2017-09-22",6.5134,6.5589,6.4451,6.5134,1025000.0],["2017-09-25",6.4906,6.5589,6.4906,6.5134,535700.0],["2017-09-26",6.4906,6.5589,6.4678,6.5589,397500.0],["2017-09-27",6.5589,6.6409,6.5134,6.6273,815000.0],["2017-09-28",6.6045,6.6409,6.5498,6.6045,649300.0],["2017-09-29",6.6273,6.6728,6.6045,6.6045,789900.0],["2017-10-02",6.5817,6.7184,6.5817,6.6728,999000.0],["2017-10-03",6.6728,6.7184,6.65,6.7184,724200.0],["2017-10-04",6.7184,6.7457,6.65,6.6728,731500.0],["2017-10-05",6.6728,6.7184,6.65,6.6956,494300.0],["2017-10-06",6.6728,6.7411,6.5589,6.5817,1060900.0],["2017-10-09",6.5817,6.7184,6.5817,6.7184,547800.0],["2017-10-10",6.6728,6.6728,6.4906,6.5817,2275600.0],["2017-10-11",6.6728,6.6728,6.5726,6.6045,1232200.0],["2017-10-12",6.6045,6.6728,6.5817,6.65,939000.0],["2017-10-13",6.6728,6.7184,6.6273,6.7184,675000.0],["2017-10-16",6.7184,6.8322,6.7184,6.8094,1377300.0],["2017-10-17",6.8094,6.8322,6.7639,6.8094,851800.0],["2017-10-18",6.8094,6.8322,6.7457,6.7867,819900.0],["2017-10-19",6.7867,6.8277,6.7411,6.7411,377300.0],["2017-10-20",6.7867,6.7867,6.7184,6.7639,452300.0],["2017-10-23",6.7639,6.7639,6.65,6.6728,787000.0],["2017-10-24",6.7184,6.7411,6.6045,6.65,441900.0],["2017-10-25",6.65,6.6728,6.5589,6.5817,511300.0],["2017-10-26",6.6273,6.7184,6.5589,6.7184,964400.0],["2017-10-27",6.7184,6.7867,6.6728,6.7639,497500.0],["2017-10-30",6.7411,6.8095,6.7184,6.7639,530800.0],["2017-10-31",6.8094,6.8094,6.7184,6.7867,437100.0],["2017-11-01",6.8094,6.855,6.7776,6.855,652400.0],["2017-11-02",6.855,6.855,6.7867,6.8094,455500.0],["2017-11-03",6.7867,6.8596,6.7639,6.8094,481800.0],["2017-11-06",6.8322,6.8778,6.7867,6.8778,474500.0],["2017-11-07",6.8778,6.9233,6.855,6.9005,612100.0],["2017-11-08",6.9005,6.9461,6.855,6.9461,473300.0],["2017-11-09",6.9461,6.9461,6.8778,6.9233,545100.0],["2017-11-10",6.9461,6.9825,6.9142,6.9461,510900.0],["2017-11-13",6.9005,6.9233,6.8778,6.8778,291900.0],["2017-11-14",6.855,6.8778,6.7639,6.7639,696500.0],["2017-11-15",6.7639,6.8094,6.6956,6.7867,465500.0],["2017-11-16",6.7867,6.855,6.7411,6.8322,475700.0],["2017-11-17",6.8094,6.8914,6.7867,6.8322,648500.0],["2017-11-20",6.8322,6.896,6.7639,6.8778,584600.0],["2017-11-21",6.9005,6.9233,6.7867,6.8094,536400.0],["2017-11-22",6.9233,7.0144,6.8322,6.9233,739000.0],["2017-11-24",6.9689,7.1511,6.9461,7.1511,786500.0],["2017-11-27",7.1283,7.1738,7.0736,7.1283,783600.0],["2017-11-28",7.1283,7.2422,7.1283,7.2194,930000.0],["2017-11-29",7.2194,7.2649,7.1556,7.2422,1096400.0],["2017-11-30",7.2422,7.2649,7.0372,7.06,1289900.0],["2017-12-01",7.0827,7.1055,6.9461,6.9916,1010000.0],["2017-12-04",7.06,7.0827,6.9916,6.9916,920000.0],["2017-12-05",6.9916,7.0144,6.9461,6.9461,474500.0],["2017-12-06",6.9461,6.9689,6.8094,6.8322,1124900.0],["2017-12-07",6.855,6.855,6.7776,6.8322,1026500.0],["2017-12-08",6.9022,6.9022,6.8229,6.8555,667800.0],["2017-12-11",6.8789,6.9954,6.7856,6.8555,1804200.0],["2017-12-12",6.8789,6.9721,6.8555,6.9022,611400.0],["2017-12-13",6.9022,6.9488,6.9022,6.9488,465600.0],["2017-12-14",6.9488,6.9488,6.9022,6.9022,397200.0],["2017-12-15",6.9255,6.9861,6.8555,6.9255,728700.0],["2017-12-18",6.9721,6.9955,6.9488,6.9721,477500.0],["2017-12-19",6.9721,7.0421,6.9721,7.0188,549800.0],["2017-12-20",7.0188,7.0421,6.9861,7.0188,415400.0],["2017-12-21",6.9955,7.0887,6.9955,7.0188,626500.0],["2017-12-22",7.0421,7.182,7.0188,7.112,455200.0],["2017-12-26",7.112,7.2286,7.112,7.182,397200.0],["2017-12-27",7.182,7.2286,7.1587,7.2053,391400.0],["2017-12-28",7.2053,7.3685,7.182,7.3452,924800.0],["2017-12-29",7.3452,7.3685,7.2286,7.2286,866500.0],["2018-01-02",7.252,7.3685,7.2333,7.2986,774100.0],["2018-01-03",7.2986,7.3452,7.2286,7.2753,600800.0],["2018-01-04",7.2753,7.2893,7.2286,7.2286,574600.0],["2018-01-05",7.252,7.2753,7.2053,7.2286,571200.0],["2018-01-08",7.2286,7.252,7.1354,7.1354,585000.0],["2018-01-09",7.1354,7.1587,7.0421,7.0887,596800.0],["2018-01-10",7.112,7.2286,7.0654,7.182,474200.0],["2018-01-11",7.2053,7.3219,7.182,7.2986,776700.0],["2018-01-12",7.3219,7.3452,7.2286,7.3219,716700.0],["2018-01-16",7.3219,7.3685,7.2053,7.2286,915700.0],["2018-01-17",7.252,7.252,7.1494,7.2286,453100.0],["2018-01-18",7.2286,7.2286,7.182,7.182,343600.0],["2018-01-19",7.1587,7.252,7.1354,7.2286,420200.0],["2018-01-22",7.2519,7.3919,7.2053,7.3919,611000.0],["2018-01-23",7.3685,7.4385,7.3219,7.4152,554500.0],["2018-01-24",7.4152,7.4525,7.3685,7.4152,610700.0],["2018-01-25",7.4385,7.4385,7.2986,7.3685,560100.0],["2018-01-26",7.3685,7.4152,7.2753,7.2986,492800.0],["2018-01-29",7.2986,7.3359,7.252,7.2753,506200.0],["2018-01-30",7.252,7.2753,7.182,7.2053,471800.0],["2018-01-31",7.2286,7.2753,7.0421,7.1354,858600.0],["2018-02-01",7.1587,7.1587,7.0421,7.112,341800.0],["2018-02-02",7.0654,7.112,6.9395,6.9488,601500.0],["2018-02-05",6.9255,6.9721,6.6923,6.7856,832900.0],["2018-02-06",6.6457,6.9255,6.599,6.8555,716300.0],["2018-02-07",6.9022,6.9721,6.8789,6.9022,427200.0],["2018-02-08",6.8789,6.9488,6.7389,6.7389,550300.0],["2018-02-09",6.7623,6.8322,6.599,6.7856,786000.0],["2018-02-12",6.8322,6.9955,6.8322,6.9955,452500.0],["2018-02-13",6.9488,6.9721,6.8835,6.9721,230300.0],["2018-02-14",6.9721,7.0421,6.8835,7.0421,379400.0],["2018-02-15",7.0421,7.0654,6.9721,7.0421,302900.0],["2018-02-16",7.0421,7.0654,6.9488,7.0188,325000.0],["2018-02-20",7.0188,7.0654,6.9395,6.9488,519700.0],["2018-02-21",6.9721,7.1354,6.9721,7.0188,616200.0],["2018-02-22",7.0188,7.1587,6.9955,7.0188,290000.0],["2018-02-23",7.0421,7.1354,7.0094,7.0887,467100.0],["2018-02-26",7.0421,7.1587,6.9955,7.0654,606600.0],["2018-02-27",6.9955,7.0887,6.9488,6.9955,427700.0],["2018-02-28",7.0421,7.0421,6.7156,6.7389,966000.0],["2018-03-01",6.7389,6.8322,6.669,6.7156,1052100.0],["2018-03-02",6.7156,6.8089,6.6224,6.7389,1114300.0],["2018-03-05",6.7156,6.8555,6.6923,6.8089,894700.0],["2018-03-06",6.8555,6.8789,6.7389,6.8089,1047300.0],["2018-03-07",6.8089,6.8555,6.7296,6.7856,619700.0],["2018-03-08",6.7856,6.8089,6.7156,6.7389,643000.0],["2018-03-09",6.7623,6.9022,6.7623,6.9022,457600.0],["2018-03-12",6.8789,6.9488,6.8555,6.9488,316900.0],["2018-03-13",6.9488,6.9955,6.9022,6.9255,435800.0],["2018-03-14",6.9488,6.9721,6.8555,6.8789,609300.0],["2018-03-15",6.8789,6.8975,6.683,6.7389,671300.0],["2018-03-16",6.7628,6.9062,6.7151,6.8823,829500.0],["2018-03-19",6.8584,6.8584,6.7628,6.7867,392100.0],["2018-03-20",6.8106,6.8584,6.7055,6.7389,418900.0],["2018-03-21",6.7628,6.9062,6.7628,6.8584,376100.0],["2018-03-22",6.8345,6.8584,6.7151,6.7151,541700.0],["2018-03-23",6.8345,6.8823,6.7151,6.7867,480700.0],["2018-03-26",6.8106,6.954,6.7628,6.8823,525700.0],["2018-03-27",6.8823,6.954,6.7533,6.7867,491100.0],["2018-03-28",6.7867,6.8823,6.7628,6.7628,512100.0],["2018-03-29",6.8345,6.9062,6.8106,6.8345,424400.0],["2018-04-02",6.8345,6.8584,6.6912,6.7628,478600.0],["2018-04-03",6.7867,6.9062,6.739,6.8823,563600.0],["2018-04-04",6.8345,6.8823,6.7867,6.8584,549700.0],["2018-04-05",6.9062,6.9779,6.8823,6.9779,617300.0],["2018-04-06",6.9301,7.0018,6.7867,6.8345,486500.0],["2018-04-09",6.8345,6.9062,6.7867,6.8106,399300.0],["2018-04-10",6.9062,6.9779,6.8584,6.9779,429900.0],["2018-04-11",6.954,7.0496,6.9492,7.0018,485200.0],["2018-04-12",7.0018,7.0257,6.9779,7.0018,330200.0],["2018-04-13",7.0018,7.0496,6.954,7.0018,304800.0],["2018-04-16",7.0018,7.0496,6.9684,7.0257,513000.0],["2018-04-17",7.0257,7.0496,6.9923,7.0496,393100.0],["2018-04-18",7.0496,7.1213,7.0257,7.0974,704600.0],["2018-04-19",6.5956,6.7867,6.5478,6.7151,6438200.0],["2018-04-20",6.739,6.739,6.6195,6.7151,2134600.0],["2018-04-23",6.7389,6.7628,6.6673,6.7389,2263200.0],["2018-04-24",6.7389,6.8345,6.7151,6.8106,1975300.0],["2018-04-25",6.739,6.7867,6.7151,6.7867,580100.0],["2018-04-26",6.8584,6.8584,6.8106,6.8345,1520000.0],["2018-04-27",6.8345,6.8489,6.7628,6.8106,938500.0],["2018-04-30",6.8106,6.8345,6.7867,6.8106,725200.0],["2018-05-01",6.8106,6.8106,6.6912,6.8106,696000.0],["2018-05-02",6.8106,6.8345,6.7867,6.8345,1330000.0],["2018-05-03",6.8345,6.8345,6.7628,6.8106,598800.0],["2018-05-04",6.7867,6.8489,6.7628,6.8106,862000.0],["2018-05-07",6.8345,6.9062,6.8345,6.8584,872900.0],["2018-05-08",6.8584,6.9062,6.8345,6.9062,709100.0],["2018-05-09",6.9301,7.0496,6.9206,7.0496,1275500.0],["2018-05-10",7.0496,7.0496,6.954,6.9779,932500.0],["2018-05-11",6.9779,7.0018,6.9301,6.9301,494300.0],["2018-05-14",6.954,6.9779,6.8823,6.9062,429800.0],["2018-05-15",6.8823,6.9301,6.8823,6.9062,615500.0],["2018-05-16",6.9062,6.954,6.8584,6.8823,798300.0],["2018-05-17",6.9062,6.954,6.8823,6.9301,937100.0],["2018-05-18",6.9301,6.9301,6.8584,6.8823,726100.0],["2018-05-21",6.9062,6.9301,6.8584,6.9062,623200.0],["2018-05-22",6.9062,6.954,6.8345,6.8345,817800.0],["2018-05-23",6.8345,6.8823,6.7867,6.8823,647600.0],["2018-05-24",6.8584,6.8584,6.8106,6.8345,699100.0],["2018-05-25",6.8106,6.8106,6.739,6.7628,694000.0],["2018-05-29",6.739,6.8345,6.739,6.7628,549300.0],["2018-05-30",6.7867,6.9062,6.7867,6.8823,853800.0],["2018-05-31",6.8823,6.9062,6.7628,6.8106,873700.0],["2018-06-01",6.9062,7.193,6.8823,7.1691,2496600.0],["2018-06-04",7.193,7.3842,7.1691,7.3364,2186400.0],["2018-06-05",7.3364,7.4559,7.3364,7.4081,1549900.0],["2018-06-06",7.4081,7.432,7.3842,7.3842,1558000.0],["2018-06-07",7.4081,7.4798,7.3603,7.432,1335100.0],["2018-06-08",7.4559,7.4559,7.2886,7.2886,1638300.0],["2018-06-11",7.2886,7.3985,7.2647,7.3603,1391700.0],["2018-06-12",7.3364,7.3746,7.2647,7.2886,1301200.0],["2018-06-13",7.2886,7.3125,7.193,7.2169,1026500.0],["2018-06-14",7.3147,7.3637,7.2414,7.3392,1004600.0],["2018-06-15",7.2903,7.2903,7.2169,7.2414,765900.0],["2018-06-18",7.2169,7.3637,7.2169,7.3147,933000.0],["2018-06-19",7.2658,7.3637,7.2658,7.3147,639200.0],["2018-06-20",7.3147,7.4126,7.3147,7.3881,847700.0],["2018-06-21",7.3881,7.4126,7.2658,7.2903,694500.0],["2018-06-22",7.3637,7.3881,7.3147,7.3637,2951700.0],["2018-06-25",7.3637,7.3881,7.256,7.2903,830500.0],["2018-06-26",7.3392,7.3637,7.2658,7.2903,486100.0],["2018-06-27",7.3637,7.3881,7.3147,7.3147,464000.0],["2018-06-28",7.2903,7.3392,7.2414,7.3392,476300.0],["2018-06-29",7.3637,7.4126,7.2903,7.3147,671800.0],["2018-07-02",7.2414,7.2903,7.1435,7.1924,964900.0],["2018-07-03",7.2169,7.256,7.1924,7.1924,307400.0],["2018-07-05",7.2169,7.3147,7.168,7.1924,803600.0],["2018-07-06",7.1924,7.2169,7.119,7.168,785000.0],["2018-07-09",7.168,7.2169,7.119,7.1924,840800.0],["2018-07-10",7.1924,7.3147,7.1924,7.2903,1540600.0],["2018-07-11",7.2658,7.2903,7.2071,7.2414,1121000.0],["2018-07-12",7.2658,7.2903,7.1582,7.1924,577300.0],["2018-07-13",7.1924,7.2316,7.1435,7.168,571800.0],["2018-07-16",7.1435,7.1924,7.0701,7.0946,769700.0],["2018-07-17",7.0946,7.0946,7.0212,7.0456,709200.0],["2018-07-18",7.0456,7.0701,6.9723,7.0456,469500.0],["2018-07-19",7.0212,7.1435,7.0212,7.119,358100.0],["2018-07-20",7.1435,7.1435,7.0212,7.0212,415700.0],["2018-07-23",7.0456,7.0701,6.9967,7.0212,334300.0],["2018-07-24",7.0701,7.0946,6.9723,7.0701,710800.0],["2018-07-25",7.0701,7.0701,6.9967,7.0212,599200.0],["2018-07-26",7.0456,7.0946,7.0456,7.0701,455400.0],["2018-07-27",7.0701,7.0946,6.9723,6.9967,413400.0],["2018-07-30",7.0212,7.0456,6.9967,7.0212,388300.0],["2018-07-31",7.0456,7.2414,7.0212,7.119,2074000.0],["2018-08-01",7.0946,7.2071,7.0946,7.1924,602500.0],["2018-08-02",7.168,7.3784,7.1435,7.2903,920700.0],["2018-08-03",7.3147,7.3294,7.2169,7.2414,722100.0],["2018-08-06",7.2169,7.2903,7.2169,7.2903,606700.0],["2018-08-07",7.3392,7.3881,7.3147,7.3392,1029400.0],["2018-08-08",7.3147,7.3147,7.2071,7.2658,488700.0],["2018-08-09",7.2903,7.2903,7.2414,7.2658,213400.0],["2018-08-10",7.2414,7.2903,7.2169,7.2169,282500.0],["2018-08-13",7.2169,7.2414,7.168,7.1924,459000.0],["2018-08-14",7.2414,7.2658,7.1435,7.2169,453200.0],["2018-08-15",7.1924,7.2071,7.0505,7.1435,944100.0],["2018-08-16",7.2414,7.256,7.1435,7.168,365000.0],["2018-08-17",7.1435,7.1924,7.119,7.168,406000.0],["2018-08-20",7.1924,7.2169,7.1092,7.168,470000.0],["2018-08-21",7.1924,7.2658,7.119,7.2169,1097400.0],["2018-08-22",7.168,7.2414,7.0946,7.168,1118800.0],["2018-08-23",7.119,7.2169,7.0946,7.1924,723100.0],["2018-08-24",7.1924,7.2169,7.0701,7.1924,1070600.0],["2018-08-27",7.1924,7.2414,7.1435,7.1924,918300.0],["2018-08-28",7.1924,7.2169,7.0946,7.0946,744900.0],["2018-08-29",7.0946,7.1435,7.0212,7.0456,1181800.0],["2018-08-30",7.0456,7.0603,6.9723,6.9723,792200.0],["2018-08-31",6.9967,7.0212,6.8499,6.9478,1037300.0],["2018-09-04",6.9723,6.9723,6.8744,6.9233,917800.0],["2018-09-05",6.8989,6.9478,6.8744,6.8989,695400.0],["2018-09-06",6.9233,6.9771,6.8499,6.8989,1088200.0],["2018-09-07",6.8744,6.9135,6.7276,6.7765,1461800.0],["2018-09-10",6.801,6.8744,6.7521,6.801,795300.0],["2018-09-11",6.801,6.8255,6.7521,6.801,793200.0],["2018-09-12",6.801,6.9233,6.7521,6.8989,1703000.0],["2018-09-13",6.9239,6.949,6.7985,6.8989,1123400.0],["2018-09-14",6.8989,6.949,6.8236,6.9239,849400.0],["2018-09-17",6.9741,6.9741,6.8236,6.8989,644300.0],["2018-09-18",6.9239,6.9239,6.7734,6.8487,880800.0],["2018-09-19",6.8738,6.9239,6.8236,6.8738,644600.0],["2018-09-20",6.8738,6.9239,6.8487,6.9239,723500.0],["2018-09-21",6.8989,6.9741,6.8989,6.9239,1088300.0],["2018-09-24",6.9239,7.0393,6.9239,6.949,494000.0],["2018-09-25",6.9992,7.0243,6.949,6.9741,588800.0],["2018-09-26",6.9741,6.9992,6.7985,6.8236,506900.0],["2018-09-27",6.8738,7.0243,6.8387,6.8989,635000.0],["2018-09-28",6.8989,6.9992,6.8989,6.9741,617800.0],["2018-10-01",6.9741,7.0444,6.9691,7.0092,829400.0],["2018-10-02",7.0193,7.0444,6.949,6.9641,581400.0],["2018-10-03",6.9992,7.0494,6.9691,7.0393,670900.0],["2018-10-04",7.0444,7.0694,6.9139,6.934,728200.0],["2018-10-05",6.944,6.9741,6.8989,6.939,486600.0],["2018-10-08",6.9239,6.934,6.8236,6.8888,462800.0],["2018-10-09",6.8938,6.9139,6.8387,6.8637,555100.0],["2018-10-10",6.8437,6.8637,6.663,6.6731,819300.0],["2018-10-11",6.6329,6.7082,6.5577,6.5928,1109800.0],["2018-10-12",6.663,6.6681,6.5376,6.6129,1050000.0],["2018-10-15",6.648,6.7283,6.6229,6.7082,579000.0],["2018-10-16",6.7182,6.7333,6.6731,6.7182,853200.0],["2018-10-17",6.7182,6.7283,6.6028,6.6129,830300.0],["2018-10-18",6.6129,6.6179,6.4874,6.5577,765700.0],["2018-10-19",6.5527,6.5978,6.4473,6.4523,671400.0],["2018-10-22",6.4724,6.5226,6.4573,6.4975,485000.0],["2018-10-23",6.4322,6.4373,6.081,6.1663,1816100.0],["2018-10-24",6.1964,6.2014,5.9757,5.9757,1595600.0],["2018-10-25",6.0208,6.1713,5.9706,6.1613,1384000.0],["2018-10-26",6.1061,6.1914,6.061,6.1312,959200.0],["2018-10-29",6.2416,6.362,6.1864,6.2416,917300.0],["2018-10-30",6.2215,6.3168,6.2014,6.2767,677500.0],["2018-10-31",6.3269,6.357,6.2717,6.2717,599100.0],["2018-11-01",6.3018,6.3871,6.2767,6.362,552400.0],["2018-11-02",6.3971,6.4222,6.3068,6.3118,497500.0],["2018-11-05",6.352,6.3921,6.2516,6.3419,452600.0],["2018-11-06",6.3419,6.4272,6.3219,6.3921,483500.0],["2018-11-07",6.4222,6.4623,6.2918,6.4473,702100.0],["2018-11-08",6.4072,6.4373,6.3168,6.3269,478300.0],["2018-11-09",6.2867,6.3168,6.0961,6.2867,630300.0],["2018-11-12",6.3269,6.3269,6.1814,6.2215,538600.0],["2018-11-13",6.2215,6.2667,6.0961,6.1162,641400.0],["2018-11-14",6.1864,6.1964,5.9907,6.066,1036000.0],["2018-11-15",6.0559,6.081,5.9857,6.066,1176800.0],["2018-11-16",6.076,6.1513,6.0208,6.1262,492500.0],["2018-11-19",6.1061,6.1663,6.0559,6.061,591600.0],["2018-11-20",6.1011,6.1162,5.77,6.1011,2153400.0],["2018-11-21",6.1111,6.5226,6.1111,6.4473,1208300.0],["2018-11-23",6.2918,6.352,6.2566,6.2617,437700.0],["2018-11-26",6.3068,6.5175,6.3068,6.4473,565100.0],["2018-11-27",6.4373,6.5426,6.4373,6.4724,633500.0],["2018-11-28",6.4724,6.5928,6.4272,6.5677,710600.0],["2018-11-29",6.5677,6.6881,6.4925,6.6731,745700.0],["2018-11-30",6.6329,6.648,6.4623,6.5125,734800.0],["2018-12-03",6.6028,6.663,6.5175,6.638,670200.0],["2018-12-04",6.6329,6.638,6.3971,6.4122,745900.0],["2018-12-06",6.3269,6.3921,6.2516,6.3921,832900.0],["2018-12-07",6.4523,6.5125,6.3771,6.3971,627000.0],["2018-12-10",6.3771,6.3821,6.2215,6.2968,1035200.0],["2018-12-11",6.4258,6.431,6.271,6.271,722800.0],["2018-12-12",6.3432,6.4206,6.3071,6.3381,644200.0],["2018-12-13",6.3432,6.3948,6.2503,6.2916,661300.0],["2018-12-14",6.2555,6.3019,6.1006,6.1161,577900.0],["2018-12-17",6.0955,6.2452,6.0955,6.1626,1135100.0],["2018-12-18",6.1574,6.1574,5.9406,5.9458,1398200.0],["2018-12-19",5.951,6.0335,5.8168,5.8426,850700.0],["2018-12-20",5.8116,5.8787,5.6206,5.6619,998700.0],["2018-12-21",5.6619,5.8271,5.631,5.6568,1377900.0],["2018-12-24",5.6465,5.6465,5.5123,5.5381,502400.0],["2018-12-26",5.5432,5.7858,5.4658,5.7806,974500.0],["2018-12-27",5.6516,5.6774,5.4245,5.5897,1150500.0],["2018-12-28",5.6361,5.6723,5.5277,5.5948,1119600.0],["2018-12-31",5.7497,5.7497,5.4194,5.4348,1385000.0],["2019-01-02",5.4245,5.6877,5.3213,5.6568,770000.0],["2019-01-03",5.6413,5.6619,5.5432,5.5432,680600.0],["2019-01-04",5.6,5.9871,5.5845,5.9355,1351700.0],["2019-01-07",5.9355,6.1058,5.8632,6.0594,837600.0],["2019-01-08",6.111,6.1213,5.9458,5.9716,920500.0],["2019-01-09",5.9716,6.0336,5.9355,6.0284,1053700.0],["2019-01-10",6.0387,6.0387,5.8994,5.9252,537100.0],["2019-01-11",5.8839,5.9406,5.8581,5.8942,468900.0],["2019-01-14",5.8581,5.9613,5.8323,5.8839,484500.0],["2019-01-15",5.951,6.0026,5.9252,5.9716,820200.0],["2019-01-16",5.9665,5.9974,5.9252,5.9561,342200.0],["2019-01-17",5.9252,6.0181,5.92,5.9819,379800.0],["2019-01-18",6.0387,6.1729,6.0284,6.1161,538500.0],["2019-01-22",6.0903,6.0955,5.9613,5.9716,516700.0],["2019-01-23",5.9819,5.9819,5.8942,5.9303,394400.0],["2019-01-24",5.92,6.1006,5.92,6.0542,439500.0],["2019-01-25",6.0697,6.1161,6.0697,6.0903,378500.0],["2019-01-28",6.0645,6.0852,6.0129,6.0594,356500.0],["2019-01-29",6.08,6.1316,6.0542,6.111,343400.0],["2019-01-30",6.1626,6.2245,6.111,6.1936,540800.0],["2019-01-31",6.2761,6.3381,6.1987,6.2761,1449900.0],["2019-02-01",6.3226,6.4413,6.2761,6.4361,725400.0],["2019-02-04",6.4052,6.4465,6.369,6.4413,665400.0],["2019-02-05",6.4361,6.5084,6.4155,6.4516,391500.0],["2019-02-06",6.4361,6.4619,6.3845,6.3948,323600.0],["2019-02-07",6.3794,6.4103,6.2761,6.2916,403000.0],["2019-02-08",6.2658,6.3019,6.24,6.271,326200.0],["2019-02-11",6.2968,6.4155,6.271,6.4155,363600.0],["2019-02-12",6.4619,6.4929,6.4103,6.4206,449600.0],["2019-02-13",6.4465,6.5445,6.4465,6.4723,475900.0],["2019-02-14",6.4568,6.5239,6.4206,6.4981,501800.0],["2019-02-15",6.4723,6.5239,6.4516,6.4929,624500.0],["2019-02-19",6.4671,6.5084,6.4206,6.4826,474600.0],["2019-02-20",6.4671,6.4877,6.4258,6.4465,488000.0],["2019-02-21",6.4465,6.4516,6.3587,6.3794,598400.0],["2019-02-22",6.4,6.5135,6.3742,6.4568,693800.0],["2019-02-25",6.4723,6.5032,6.431,6.4465,641000.0],["2019-02-26",6.3897,6.8542,6.3897,6.6426,1708300.0],["2019-02-27",6.6632,6.6942,6.3536,6.4206,1329500.0],["2019-02-28",6.4155,6.4774,6.3794,6.3948,981500.0],["2019-03-01",6.4103,6.4413,6.3019,6.3484,804000.0],["2019-03-04",6.3484,6.4258,6.3484,6.4,800500.0],["2019-03-05",6.4,6.4568,6.3794,6.4155,847700.0],["2019-03-06",6.4103,6.431,6.2503,6.2658,1039600.0],["2019-03-07",6.2865,6.369,6.2555,6.2968,551200.0],["2019-03-08",6.2555,6.4155,6.209,6.369,1397600.0],["2019-03-11",6.4009,6.454,6.2628,6.2787,1349900.0],["2019-03-12",6.2947,6.4593,6.2894,6.4168,976800.0],["2019-03-13",6.4593,6.4859,6.4328,6.4381,473900.0],["2019-03-14",6.4434,6.5125,6.4062,6.4806,594700.0],["2019-03-15",6.4647,6.5868,6.4647,6.5018,1037500.0],["2019-03-18",6.5071,6.5921,6.5071,6.5921,548500.0],["2019-03-19",6.5974,6.6187,6.5125,6.5231,621800.0],["2019-03-20",6.5178,6.6028,6.4593,6.5603,647100.0],["2019-03-21",6.5337,6.6187,6.5337,6.5709,515100.0],["2019-03-22",6.5178,6.5443,6.4381,6.4381,657400.0],["2019-03-25",6.4009,6.5071,6.385,6.4859,376100.0],["2019-03-26",6.5284,6.5868,6.4965,6.5443,382600.0],["2019-03-27",6.5443,6.5656,6.4593,6.5284,535600.0],["2019-03-28",6.5018,6.539,6.4275,6.4859,370800.0],["2019-03-29",6.5337,6.5709,6.5071,6.555,841400.0],["2019-04-01",6.6134,6.6665,6.5815,6.6559,747500.0],["2019-04-02",6.6506,6.7302,6.6293,6.709,708800.0],["2019-04-03",6.7249,6.7834,6.6718,6.6984,711500.0],["2019-04-04",6.7037,6.7515,6.6931,6.7409,396800.0],["2019-04-05",6.7462,6.8046,6.7462,6.7993,511100.0],["2019-04-08",6.7993,6.8577,6.794,6.8471,812900.0],["2019-04-09",6.8099,6.8099,6.6878,6.6984,788900.0],["2019-04-10",6.7196,6.8046,6.6612,6.794,423500.0],["2019-04-11",6.7727,6.8365,6.7515,6.794,371400.0],["2019-04-12",6.8524,6.8524,6.7249,6.8099,568100.0],["2019-04-15",6.8152,6.8312,6.7249,6.7302,450800.0],["2019-04-16",6.7462,6.7834,6.6453,6.7462,691100.0],["2019-04-17",6.7568,6.7993,6.7356,6.7727,427300.0],["2019-04-18",6.7727,6.794,6.709,6.7568,405400.0],["2019-04-22",6.7781,6.8259,6.7462,6.7993,363500.0],["2019-04-23",6.794,6.8737,6.7302,6.8099,600200.0],["2019-04-24",6.8099,6.8259,6.7515,6.8099,639700.0],["2019-04-25",6.7993,6.7993,6.7037,6.7462,466800.0],["2019-04-26",6.7196,6.7834,6.6399,6.7781,403000.0],["2019-04-29",6.7887,6.8418,6.7409,6.8205,419800.0],["2019-04-30",6.8524,6.8524,6.7621,6.7781,389400.0],["2019-05-01",6.794,6.8896,6.7568,6.7887,598200.0],["2019-05-02",6.7515,6.8205,6.7409,6.7834,361100.0],["2019-05-03",6.8046,6.8843,6.8046,6.879,490300.0],["2019-05-06",6.7993,6.8949,6.7674,6.8471,388500.0],["2019-05-07",6.7993,6.8418,6.7568,6.794,395200.0],["2019-05-08",6.794,6.863,6.7727,6.7781,337100.0],["2019-05-09",6.7302,6.7568,6.6399,6.7143,402400.0],["2019-05-10",6.7143,6.794,6.6718,6.7834,398600.0],["2019-05-13",6.7302,6.7727,6.6293,6.6612,548400.0],["2019-05-14",6.7037,6.8312,6.6718,6.8205,521500.0],["2019-05-15",6.7887,6.9002,6.7887,6.8737,588700.0],["2019-05-16",6.9055,6.9958,6.9002,6.9746,506600.0],["2019-05-17",6.9321,7.0012,6.9215,6.9268,491700.0],["2019-05-20",6.9055,6.9533,6.8471,6.8577,637800.0],["2019-05-21",6.964,7.118,6.9321,7.118,892200.0],["2019-05-22",7.134,7.2243,7.0277,7.1021,762400.0],["2019-05-23",7.0118,7.0649,6.8099,6.8524,947900.0],["2019-05-24",6.9162,6.9533,6.7462,6.7727,972700.0],["2019-05-28",6.7993,6.8418,6.6665,6.6824,863500.0],["2019-05-29",6.6506,6.6984,6.555,6.6984,684500.0],["2019-05-30",6.6931,6.709,6.5178,6.5443,635300.0],["2019-05-31",6.4753,6.5762,6.454,6.5762,540400.0],["2019-06-03",6.6293,6.6612,6.555,6.5921,667100.0],["2019-06-04",6.6346,6.7143,6.5868,6.709,565200.0],["2019-06-05",6.6931,6.6931,6.5974,6.6665,729500.0],["2019-06-06",6.6612,6.709,6.6081,6.6399,745000.0],["2019-06-07",6.6718,6.7462,6.6134,6.6824,963000.0],["2019-06-10",6.7152,6.7152,6.5732,6.6005,683600.0],["2019-06-11",6.6606,6.6879,6.6114,6.6497,452700.0],["2019-06-12",6.6333,6.6387,6.5568,6.5732,469600.0],["2019-06-13",6.6114,6.6934,6.595,6.6497,379800.0],["2019-06-14",6.6278,6.6824,6.5841,6.6223,388000.0],["2019-06-17",6.6551,6.7316,6.6333,6.6879,346900.0],["2019-06-18",6.7753,6.8026,6.7043,6.7371,550000.0],["2019-06-19",6.7262,6.7644,6.7207,6.748,287900.0],["2019-06-20",6.8081,6.83,6.7207,6.7425,361000.0],["2019-06-21",6.7262,6.7589,6.6988,6.7262,642400.0],["2019-06-24",6.7589,6.7589,6.6442,6.6442,508000.0],["2019-06-25",6.6497,6.6988,6.6223,6.6824,309300.0],["2019-06-26",6.7316,6.7753,6.7043,6.7316,366800.0],["2019-06-27",6.7589,6.7917,6.7316,6.7917,442400.0],["2019-06-28",6.8026,6.8791,6.7152,6.8354,1161300.0],["2019-07-01",6.8846,6.9939,6.8518,6.9283,880000.0],["2019-07-02",6.8846,6.9611,6.8409,6.8846,327900.0],["2019-07-03",6.8737,6.9392,6.8737,6.9065,221300.0],["2019-07-05",6.8682,6.9338,6.8518,6.9338,286200.0],["2019-07-08",6.983,6.983,6.9229,6.9392,417300.0],["2019-07-09",6.9119,6.9556,6.8682,6.9392,362200.0],["2019-07-10",6.9666,7.0157,6.9611,6.9884,305900.0],["2019-07-11",6.983,7.0048,6.9447,6.9994,350300.0],["2019-07-12",6.9884,7.0704,6.9884,7.0485,326500.0],["2019-07-15",7.0485,7.0595,6.9556,6.9666,296300.0],["2019-07-16",6.9556,7.0922,6.9502,7.0758,1245800.0],["2019-07-17",7.0704,7.0813,6.9283,6.9611,395100.0],["2019-07-18",6.9229,6.9884,6.901,6.972,383400.0],["2019-07-19",6.9666,7.0376,6.9447,7.0212,471600.0],["2019-07-22",7.0321,7.0868,6.983,7.0758,504700.0],["2019-07-23",7.0595,7.1414,7.0595,7.1196,328000.0],["2019-07-24",7.0868,7.207,7.0868,7.1742,504400.0],["2019-07-25",7.1742,7.1851,7.1141,7.1633,602600.0],["2019-07-26",7.1742,7.2234,7.1359,7.1906,401300.0],["2019-07-29",7.1906,7.2234,7.1523,7.1633,491900.0],["2019-07-30",7.1196,7.2234,7.0595,7.1961,502000.0],["2019-07-31",7.1961,7.3764,7.1523,7.1851,845800.0],["2019-08-01",7.1742,7.2452,7.0977,7.1469,529600.0],["2019-08-02",7.1414,7.1906,7.0649,7.1032,404700.0],["2019-08-05",7.0485,7.0595,6.8518,6.8573,792600.0],["2019-08-06",6.901,6.9993,6.8737,6.972,482200.0],["2019-08-07",6.8901,7.0595,6.8573,7.0212,432400.0],["2019-08-08",7.0595,7.0868,6.9993,7.0758,285100.0],["2019-08-09",7.0758,7.0758,6.9556,6.9611,280000.0],["2019-08-12",6.9884,7.0048,6.9447,6.972,213700.0],["2019-08-13",6.9666,7.0758,6.9447,7.054,324200.0],["2019-08-14",6.9447,7.0267,6.8791,6.8791,498600.0],["2019-08-15",6.8846,6.9119,6.7863,6.8245,613700.0],["2019-08-16",6.83,6.9666,6.83,6.9502,461500.0],["2019-08-19",6.9884,7.1141,6.7863,7.0048,1279700.0],["2019-08-20",7.1523,7.2452,7.0485,7.2179,1696800.0],["2019-08-21",7.2671,7.7151,7.2671,7.6933,2323400.0],["2019-08-22",7.6933,7.7916,7.6332,7.6496,1054100.0],["2019-08-23",7.6004,7.7097,7.4747,7.4966,812500.0],["2019-08-26",7.5949,7.5949,7.4802,7.5457,699700.0],["2019-08-27",7.5457,7.6332,7.4474,7.4911,673900.0],["2019-08-28",7.5294,7.6386,7.4583,7.6277,549200.0],["2019-08-29",7.6496,7.7151,7.6222,7.6987,523600.0],["2019-08-30",7.7206,7.7534,7.6605,7.6878,538200.0],["2019-09-03",7.6496,7.7206,7.5512,7.7151,510900.0],["2019-09-04",7.7588,7.808,7.7151,7.7916,478300.0],["2019-09-05",7.8135,7.9555,7.8135,7.8681,734400.0],["2019-09-06",7.89,7.89,7.808,7.8681,410600.0],["2019-09-09",7.9009,8.0594,7.8954,8.032,856000.0],["2019-09-10",8.0266,8.1632,7.9555,8.0539,939700.0],["2019-09-11",8.0931,8.1546,8.0203,8.0819,606300.0],["2019-09-12",8.0147,8.0987,7.942,8.0371,517900.0],["2019-09-13",8.1378,8.1378,7.9979,7.9979,514500.0],["2019-09-16",8.0315,8.1043,7.9699,7.9699,690100.0],["2019-09-17",7.9364,8.0091,7.8132,7.9979,640600.0],["2019-09-18",7.9699,8.0203,7.9028,7.9699,331000.0],["2019-09-19",7.9755,8.0147,7.8916,7.8972,304100.0],["2019-09-20",7.9196,7.9923,7.886,7.8916,644200.0],["2019-09-23",7.8972,8.0315,7.8916,7.9699,396800.0],["2019-09-24",7.9699,8.0147,7.8524,7.8636,509600.0],["2019-09-25",7.8356,7.9252,7.7349,7.8916,382700.0],["2019-09-26",7.8972,7.9476,7.8804,7.8916,273800.0],["2019-09-27",7.8692,7.942,7.858,7.8748,274600.0],["2019-09-30",7.8972,7.9308,7.8524,7.858,346600.0],["2019-10-01",7.8916,7.942,7.8356,7.8356,424900.0],["2019-10-02",7.7852,7.8636,7.7461,7.8244,627800.0],["2019-10-03",7.802,7.8636,7.7405,7.8356,551700.0],["2019-10-04",7.8636,8.0259,7.8412,8.0259,445300.0],["2019-10-07",8.0091,8.0427,7.9755,7.9979,329700.0],["2019-10-08",7.9755,7.9979,7.9252,7.9532,381800.0],["2019-10-09",8.0091,8.0483,7.9252,7.9923,391900.0],["2019-10-10",8.0147,8.1602,7.9979,8.149,840800.0],["2019-10-11",8.1938,8.261,8.1826,8.1882,572500.0],["2019-10-14",8.1882,8.2274,8.1546,8.1882,379000.0],["2019-10-15",8.1882,8.2666,8.1323,8.2442,899700.0],["2019-10-16",8.1994,8.2386,8.1602,8.1826,480700.0],["2019-10-17",8.2106,8.3281,8.1826,8.2834,558700.0],["2019-10-18",8.2834,8.3337,8.261,8.2834,607300.0],["2019-10-21",8.3393,8.3897,8.3002,8.3785,718400.0],["2019-10-22",8.3505,8.4513,8.3225,8.3561,1083900.0],["2019-10-23",8.3617,8.4289,8.3169,8.4289,478800.0],["2019-10-24",8.4401,8.4457,8.2946,8.3785,466700.0],["2019-10-25",8.3617,8.4177,8.261,8.2666,511200.0],["2019-10-28",8.2946,8.3337,8.2386,8.3058,545200.0],["2019-10-29",8.2666,8.2722,8.2106,8.2218,424800.0],["2019-10-30",8.1994,8.205,8.1267,8.1994,500600.0],["2019-10-31",8.205,8.205,8.0091,8.0987,533900.0],["2019-11-01",8.1546,8.1882,8.0819,8.1882,542600.0],["2019-11-04",8.2386,8.2834,8.205,8.261,499000.0],["2019-11-05",8.289,8.3449,8.1379,8.2274,496200.0],["2019-11-06",8.2274,8.2274,8.0427,8.0987,516500.0],["2019-11-07",8.1658,8.1658,7.9308,7.9979,686200.0],["2019-11-08",7.9979,8.0595,7.9643,7.9755,326600.0],["2019-11-11",7.9308,7.9476,7.8692,7.9084,445900.0],["2019-11-12",7.8916,8.0203,7.8916,7.9476,505800.0],["2019-11-13",7.8916,7.9979,7.8916,7.9308,425700.0],["2019-11-14",7.9196,7.9923,7.914,7.9755,431400.0],["2019-11-15",8.0315,8.1267,7.9979,8.1155,487000.0],["2019-11-18",8.1211,8.1211,8.0147,8.0203,396800.0],["2019-11-19",8.0035,8.1379,7.9588,8.0763,467100.0],["2019-11-20",8.0595,8.1658,7.9979,8.0931,626900.0],["2019-11-21",8.0035,8.2554,7.7908,7.8916,685300.0],["2019-11-22",7.9867,8.0035,7.8468,7.8972,599600.0],["2019-11-25",7.9028,8.0707,7.8524,8.0371,481800.0],["2019-11-26",8.0203,8.0315,7.8916,7.9196,528500.0],["2019-11-27",7.914,8.0315,7.914,7.9867,411000.0],["2019-11-29",7.9532,7.9923,7.9196,7.9252,233200.0],["2019-12-02",7.9811,7.9923,7.8804,7.886,616700.0],["2019-12-03",7.8636,7.8804,7.7908,7.8636,580700.0],["2019-12-04",7.9028,7.9643,7.8692,7.886,392200.0],["2019-12-05",7.8916,7.9364,7.8692,7.914,329900.0],["2019-12-06",7.9308,8.2162,7.914,8.1602,852000.0],["2019-12-09",8.1658,8.2778,8.1602,8.2218,517800.0],["2019-12-10",8.2162,8.2554,8.1826,8.2106,402800.0],["2019-12-11",8.2106,8.261,8.1602,8.2162,467200.0],["2019-12-12",8.2162,8.2554,8.1658,8.1826,854000.0],["2019-12-13",8.1712,8.2572,8.0909,8.2457,663100.0],["2019-12-16",8.2457,8.3661,8.2457,8.2686,563400.0],["2019-12-17",8.2801,8.2916,8.1826,8.1826,478000.0],["2019-12-18",8.1654,8.2629,8.1425,8.2514,477100.0],["2019-12-19",8.2744,8.3948,8.2629,8.3948,555900.0],["2019-12-20",8.4005,8.4521,8.3432,8.3489,570900.0],["2019-12-23",8.3604,8.4177,8.3202,8.412,454800.0],["2019-12-24",8.4292,8.4292,8.3374,8.3489,205000.0],["2019-12-26",8.3719,8.4464,8.3719,8.3948,267600.0],["2019-12-27",8.4349,8.4521,8.3489,8.3604,343400.0],["2019-12-30",8.3489,8.3948,8.3202,8.326,427500.0],["2019-12-31",8.3145,8.3719,8.303,8.3374,362700.0],["2020-01-02",8.3432,8.3948,8.2916,8.3661,426700.0],["2020-01-03",8.326,8.3833,8.303,8.3489,330600.0],["2020-01-06",8.3317,8.3776,8.2973,8.326,425700.0],["2020-01-07",8.3145,8.3432,8.2916,8.3432,324700.0],["2020-01-08",8.3145,8.3661,8.2572,8.2572,563200.0],["2020-01-09",8.3145,8.4865,8.3145,8.4636,713000.0],["2020-01-10",8.4521,8.4693,8.3604,8.3891,749500.0],["2020-01-13",8.4005,8.4865,8.3432,8.4579,1003900.0],["2020-01-14",8.4579,8.4636,8.3546,8.4349,477400.0],["2020-01-15",8.3948,8.4292,8.2801,8.3145,596000.0],["2020-01-16",8.3489,8.4063,8.3145,8.3604,385900.0],["2020-01-17",8.412,8.4292,8.2801,8.3145,907400.0],["2020-01-21",8.303,8.3145,8.1712,8.1998,620600.0],["2020-01-22",8.1826,8.24,8.0966,8.1081,528200.0],["2020-01-23",8.0565,8.0966,8.0049,8.0679,797800.0],["2020-01-24",8.0565,8.0966,7.8443,7.9189,970900.0],["2020-01-27",7.7984,7.8845,7.7182,7.8042,579700.0],["2020-01-28",7.8214,7.9418,7.7984,7.8042,535500.0],["2020-01-29",7.8099,7.873,7.7411,7.7583,440400.0],["2020-01-30",7.7583,7.764,7.5633,7.7124,700900.0],["2020-01-31",7.6321,7.678,7.5347,7.592,857200.0],["2020-02-03",7.5805,7.6666,7.5347,7.5576,691200.0],["2020-02-04",7.6379,7.7182,7.6035,7.6493,677900.0],["2020-02-05",7.7296,7.8271,7.7182,7.7984,563100.0],["2020-02-06",7.787,7.8156,7.5977,7.6493,716600.0],["2020-02-07",7.6092,7.6207,7.5461,7.5633,387800.0],["2020-02-10",7.5289,7.5633,7.4773,7.506,735500.0],["2020-02-11",7.5691,7.6838,7.5691,7.5863,727300.0],["2020-02-12",7.6895,7.787,7.6608,7.6666,803500.0],["2020-02-13",7.6436,7.7526,7.6264,7.6493,499500.0],["2020-02-14",7.6551,7.7411,7.6321,7.7124,795600.0],["2020-02-18",7.6838,7.787,7.5748,7.6035,803600.0],["2020-02-19",7.6149,7.8156,7.6149,7.6666,691800.0],["2020-02-20",7.6493,7.7239,7.5691,7.6608,636500.0],["2020-02-21",7.6207,7.6493,7.5289,7.5748,670800.0],["2020-02-24",7.4544,7.4888,7.3684,7.397,1138700.0],["2020-02-25",7.42,7.4544,7.1964,7.2193,1195200.0],["2020-02-26",7.2766,7.3798,7.2078,7.225,966800.0],["2020-02-27",7.1333,7.2766,6.9727,7.0301,1467700.0],["2020-02-28",6.8638,6.9785,6.7147,6.9613,2036600.0],["2020-03-02",6.9785,7.1505,6.8867,7.1275,1183200.0],["2020-03-03",7.1677,7.3282,7.0186,7.0931,1255900.0],["2020-03-04",7.1218,7.2078,7.053,7.2021,1049300.0],["2020-03-05",7.1161,7.1447,6.9613,7.0301,1042600.0],["2020-03-06",6.881,6.9211,6.7663,6.9039,1163700.0],["2020-03-09",6.3649,6.5369,6.1929,6.2158,1853600.0],["2020-03-10",6.4765,6.9565,6.4232,6.9091,1147900.0],["2020-03-11",6.7432,6.9209,6.6543,6.7195,1502300.0],["2020-03-12",6.3462,6.4351,5.9847,6.0914,1472600.0],["2020-03-13",6.4291,6.5002,5.8721,6.5002,1320300.0],["2020-03-16",5.7773,5.9195,5.641,5.641,1232700.0],["2020-03-17",5.7359,5.9077,5.3862,5.7122,1259200.0],["2020-03-18",5.5285,5.5403,3.7982,3.9404,2110500.0],["2020-03-19",3.8634,4.7285,3.7508,4.693,1368800.0],["2020-03-20",4.8056,5.0248,4.2723,4.4441,1917400.0],["2020-03-23",4.3848,4.3848,4.0115,4.1419,1426700.0],["2020-03-24",4.3967,4.7404,4.3078,4.7344,1174300.0],["2020-03-25",5.0722,5.3151,4.7641,5.0722,1150100.0],["2020-03-26",5.0366,5.7477,4.9537,5.6588,1212600.0],["2020-03-27",5.5344,5.807,5.3625,5.7596,1135500.0],["2020-03-30",5.641,5.7833,5.3388,5.6114,1077300.0],["2020-03-31",5.6884,5.7418,5.4988,5.6114,1049300.0],["2020-04-01",5.4455,5.6292,5.2914,5.4396,776300.0],["2020-04-02",5.4159,5.6292,5.2263,5.3388,888100.0],["2020-04-03",5.3448,5.5462,5.2914,5.4751,814900.0],["2020-04-06",5.6825,5.7359,5.4929,5.6114,812500.0],["2020-04-07",5.7477,5.8662,5.4514,5.4751,1018000.0],["2020-04-08",5.5936,5.6944,5.5522,5.6114,630700.0],["2020-04-09",5.7121,5.9966,5.7003,5.8899,797200.0],["2020-04-13",5.8899,6.0914,5.8484,5.9077,715800.0],["2020-04-14",5.9788,6.1566,5.9255,6.1151,662700.0],["2020-04-15",5.9373,5.9966,5.7418,5.9255,788700.0],["2020-04-16",5.9255,5.9255,5.7773,5.8544,698300.0],["2020-04-17",5.961,6.1743,5.961,6.0203,746300.0],["2020-04-20",5.8721,6.204,5.7833,6.0143,905200.0],["2020-04-21",6.0143,6.044,5.801,5.801,1014200.0],["2020-04-22",6.0025,6.0736,5.8544,6.0084,714500.0],["2020-04-23",6.1032,6.3462,6.0499,6.2099,659800.0],["2020-04-24",6.3047,6.3995,6.2099,6.3343,492400.0],["2020-04-27",6.3699,6.7254,6.3699,6.4825,792400.0],["2020-04-28",6.6306,6.7432,6.4232,6.5713,566000.0],["2020-04-29",6.6069,6.7965,6.6069,6.7373,874200.0],["2020-04-30",6.7373,6.8498,6.6128,6.6898,629400.0],["2020-05-01",6.5417,6.5595,6.358,6.4232,655800.0],["2020-05-04",6.2988,6.2988,5.9669,6.1506,735900.0],["2020-05-05",6.281,6.281,6.0914,6.0914,509800.0],["2020-05-06",6.0973,6.1862,5.8366,5.8366,541000.0],["2020-05-07",5.9255,6.0143,5.8958,6.0084,551600.0],["2020-05-08",6.1506,6.3106,6.0677,6.2988,610700.0],["2020-05-11",6.1803,6.2277,6.0677,6.1506,666800.0],["2020-05-12",6.1743,6.2632,6.044,6.0499,453300.0],["2020-05-13",6.0203,6.1566,5.9136,6.1269,913000.0],["2020-05-14",5.961,5.9669,5.5522,5.801,1305300.0],["2020-05-15",5.7773,5.801,5.5818,5.6588,1075700.0],["2020-05-18",5.7181,5.807,5.5936,5.7773,1163700.0],["2020-05-19",5.7951,5.9018,5.6944,5.7596,1072800.0],["2020-05-20",5.8188,5.9492,5.6173,5.8781,1280900.0],["2020-05-21",5.884,6.0499,5.7773,5.807,870500.0],["2020-05-22",5.807,5.807,5.5581,5.6588,1089500.0],["2020-05-26",5.8188,6.1862,5.801,6.1388,946100.0],["2020-05-27",6.1862,6.2988,6.1566,6.281,911100.0],["2020-05-28",6.281,6.3165,5.9373,5.9432,806100.0],["2020-05-29",5.8781,5.961,5.8247,5.8781,955700.0],["2020-06-01",5.8662,5.9788,5.8247,5.9136,889300.0],["2020-06-02",5.9492,5.9551,5.8425,5.9195,823800.0],["2020-06-03",5.9906,6.0914,5.9255,6.0025,1041300.0],["2020-06-04",5.9847,6.0143,5.8899,6.0025,1048400.0],["2020-06-05",6.1921,6.3995,6.1684,6.2336,1363400.0],["2020-06-08",6.364,6.4351,6.2632,6.3995,1049900.0],["2020-06-09",6.2988,6.3343,6.0084,6.1921,1169700.0],["2020-06-10",6.1862,6.2454,5.961,6.0084,751100.0],["2020-06-11",5.8662,5.8662,5.5462,5.5699,1408800.0],["2020-06-12",5.7299,5.8425,5.6529,5.8129,844000.0],["2020-06-15",5.6529,6.0143,5.6055,5.9492,793800.0],["2020-06-16",6.1743,6.1743,5.884,6.0321,1024200.0],["2020-06-17",5.9957,6.0686,5.8803,5.8985,649200.0],["2020-06-18",5.856,6.0321,5.8195,5.9349,576700.0],["2020-06-19",5.9957,6.0139,5.856,5.856,722000.0],["2020-06-22",5.8317,5.8438,5.7709,5.8074,503700.0],["2020-06-23",5.8924,5.8985,5.8134,5.8377,1062500.0],["2020-06-24",5.7709,5.8134,5.5765,5.6737,730400.0],["2020-06-25",5.6373,5.7831,5.5765,5.698,1055700.0],["2020-06-26",5.6494,5.7041,5.3761,5.3943,2049100.0],["2020-06-29",5.455,5.6494,5.455,5.5947,492100.0],["2020-06-30",5.6069,5.6737,5.4611,5.6433,669200.0],["2020-07-01",5.6494,5.8499,5.6251,5.8074,873200.0],["2020-07-02",5.8742,5.8803,5.5947,5.6008,692600.0],["2020-07-06",5.6676,5.8134,5.5887,5.6798,596100.0],["2020-07-07",5.5887,5.6555,5.4672,5.4793,558300.0],["2020-07-08",5.4672,5.6251,5.4186,5.4672,554300.0],["2020-07-09",5.4915,5.4915,5.3032,5.3092,709600.0],["2020-07-10",5.2971,5.5522,5.2971,5.5462,883100.0],["2020-07-13",5.6069,5.6069,5.3639,5.3882,507300.0],["2020-07-14",5.37,5.5097,5.3639,5.4672,396400.0],["2020-07-15",5.5644,5.6251,5.5401,5.5765,467900.0],["2020-07-16",5.5401,5.5401,5.4672,5.5097,502500.0],["2020-07-17",5.5097,5.5826,5.4429,5.4429,436100.0],["2020-07-20",5.4186,5.4247,5.3032,5.3275,726900.0],["2020-07-21",5.37,5.4307,5.3032,5.3153,773400.0],["2020-07-22",5.2667,5.3092,5.1149,5.2303,1061200.0],["2020-07-23",5.212,5.2242,5.0906,5.1817,577500.0],["2020-07-24",5.1634,5.2546,5.1027,5.1209,720300.0],["2020-07-27",5.1088,5.1149,4.9508,5.1027,887500.0],["2020-07-28",5.1027,5.1635,5.0663,5.0906,524400.0],["2020-07-29",5.0723,5.2546,5.0541,5.212,513100.0],["2020-07-30",5.1452,5.1756,5.0541,5.1149,396500.0],["2020-07-31",5.0723,5.1027,4.9751,5.048,469500.0],["2020-08-03",5.0723,5.0723,4.9205,4.9873,567100.0],["2020-08-04",5.0055,5.1209,4.9994,5.0723,372500.0],["2020-08-05",5.1452,5.1513,5.0541,5.1149,401500.0],["2020-08-06",5.0966,5.3092,5.0784,5.2303,647600.0],["2020-08-07",5.206,5.2667,5.1452,5.2424,400700.0],["2020-08-10",5.2546,5.4247,5.2424,5.3882,528700.0],["2020-08-11",5.4672,5.8134,5.4672,5.6737,1012300.0],["2020-08-12",5.7041,5.8013,5.6251,5.7709,605600.0],["2020-08-13",5.7284,5.7709,5.5948,5.6251,447400.0],["2020-08-14",5.5765,5.7345,5.534,5.6859,460200.0],["2020-08-17",5.7041,5.8134,5.6616,5.7831,548900.0],["2020-08-18",5.7891,5.9471,5.5765,5.5887,578900.0],["2020-08-19",5.6494,5.6555,5.5036,5.5158,524000.0],["2020-08-20",5.4672,5.5158,5.4064,5.4976,380100.0],["2020-08-21",5.449,5.4672,5.3639,5.3882,569300.0],["2020-08-24",5.3761,5.613,5.3761,5.5644,595600.0],["2020-08-25",5.5887,5.6433,5.5219,5.613,495700.0],["2020-08-26",5.5887,5.6008,5.4247,5.4368,607500.0],["2020-08-27",5.4672,5.4672,5.2849,5.3032,770800.0],["2020-08-28",5.3457,5.4125,5.2789,5.4064,471600.0],["2020-08-31",5.4247,5.4247,5.3092,5.3335,1298900.0],["2020-09-01",5.3457,5.4793,5.3032,5.3457,529500.0],["2020-09-02",5.3457,5.3639,5.2849,5.3275,423600.0],["2020-09-03",5.3214,5.4307,5.291,5.3032,777300.0],["2020-09-04",5.3153,5.5158,5.2971,5.4793,566200.0],["2020-09-08",5.4064,5.5401,5.3457,5.4247,627000.0],["2020-09-09",5.4429,5.5279,5.3761,5.4064,426400.0],["2020-09-10",5.4733,5.4854,5.4004,5.449,412000.0],["2020-09-11",5.4854,5.5644,5.449,5.534,428200.0],["2020-09-14",5.5887,5.619,5.5158,5.5765,526100.0],["2020-09-15",5.6069,5.6737,5.5036,5.5279,601200.0],["2020-09-16",5.5467,5.6903,5.5154,5.6279,595700.0],["2020-09-17",5.5592,5.6466,5.4904,5.5467,707500.0],["2020-09-18",5.5654,5.5841,5.4405,5.4655,776900.0],["2020-09-21",5.4217,5.4217,5.047,5.1094,1066700.0],["2020-09-22",5.1219,5.1469,4.9595,4.972,938100.0],["2020-09-23",4.9908,4.997,4.7659,4.7721,740600.0],["2020-09-24",4.7659,4.8408,4.6347,4.7347,613500.0],["2020-09-25",4.7034,4.8221,4.6472,4.7159,574600.0],["2020-09-28",4.7534,4.8159,4.6909,4.7159,471000.0],["2020-09-29",4.6847,4.7034,4.566,4.5972,628900.0],["2020-09-30",4.6535,4.8596,4.6222,4.6784,798000.0],["2020-10-01",4.6472,4.8596,4.6472,4.7971,912300.0],["2020-10-02",4.7159,4.7909,4.6472,4.7409,733600.0],["2020-10-05",4.7409,4.9658,4.7409,4.922,564000.0],["2020-10-06",4.997,5.0345,4.8471,4.8533,376400.0],["2020-10-07",4.9095,4.9095,4.7721,4.8346,405500.0],["2020-10-08",4.8596,5.0032,4.8596,4.9658,385800.0],["2020-10-09",5.0095,5.0345,4.8408,4.8971,336300.0],["2020-10-12",4.8721,4.8971,4.7159,4.8034,498400.0],["2020-10-13",4.7534,4.7721,4.6222,4.6285,543200.0],["2020-10-14",4.6222,4.8283,4.6222,4.7284,440900.0],["2020-10-15",4.6722,4.7846,4.6222,4.7784,380300.0],["2020-10-16",4.7471,4.7784,4.6722,4.6909,389200.0],["2020-10-19",4.6909,4.7222,4.6285,4.641,503600.0],["2020-10-20",4.6909,4.7034,4.616,4.6472,415500.0],["2020-10-21",4.641,4.6535,4.4848,4.5223,533100.0],["2020-10-22",4.5285,4.641,4.516,4.6222,455400.0],["2020-10-23",4.6722,4.6784,4.5035,4.541,459100.0],["2020-10-26",4.4973,4.4973,4.2662,4.3786,811600.0],["2020-10-27",4.3724,4.4036,4.2225,4.2287,542500.0],["2020-10-28",4.1413,4.1662,4.0038,4.0601,814300.0],["2020-10-29",4.0663,4.135,3.8414,4.135,877700.0],["2020-10-30",4.11,4.11,3.9726,4.0663,549300.0],["2020-11-02",4.0913,4.1662,4.0726,4.1038,448400.0],["2020-11-03",4.1662,4.2287,4.0726,4.1725,594400.0],["2020-11-04",4.1475,4.16,4.0038,4.0476,469000.0],["2020-11-05",4.0476,4.2412,4.0476,4.1163,435200.0],["2020-11-06",4.1475,4.1912,3.9976,4.0288,510200.0],["2020-11-09",4.3037,4.6535,4.3037,4.591,1529300.0],["2020-11-10",4.6659,4.9033,4.6472,4.9033,954500.0],["2020-11-11",4.9283,4.9345,4.7097,4.7971,955900.0],["2020-11-12",4.4348,4.5598,4.0601,4.0788,2426300.0],["2020-11-13",4.1225,4.2974,4.0975,4.2724,1401400.0],["2020-11-16",4.3411,4.6659,4.3411,4.5535,1512400.0],["2020-11-17",4.5098,4.5847,4.4099,4.5098,1245400.0],["2020-11-18",4.4973,4.5098,4.3286,4.3286,1003200.0],["2020-11-19",4.2724,4.4348,4.1413,4.3974,1348200.0],["2020-11-20",4.3786,4.3849,4.2412,4.3411,1093800.0],["2020-11-23",4.3724,4.5223,4.3037,4.4411,935300.0],["2020-11-24",4.5535,4.6972,4.5285,4.6847,1353700.0],["2020-11-25",4.6535,4.6535,4.4286,4.4598,1051300.0],["2020-11-27",4.4598,4.5535,4.4348,4.4536,898300.0],["2020-11-30",4.4661,4.4661,4.2162,4.2287,1473900.0],["2020-12-01",4.2787,4.2787,4.0788,4.1038,1715900.0],["2020-12-02",4.1163,4.1475,4.0663,4.1038,1096000.0],["2020-12-03",4.1225,4.1725,4.0288,4.085,1600000.0],["2020-12-04",4.1662,4.3224,4.135,4.3099,1719400.0],["2020-12-07",4.3099,4.3224,4.1538,4.2599,1505300.0],["2020-12-08",4.2599,4.2662,4.16,4.1662,1174300.0],["2020-12-09",4.2162,4.2162,4.0913,4.1912,1765000.0],["2020-12-10",4.1912,4.3599,4.1413,4.2787,2248900.0],["2020-12-11",4.2787,4.2787,4.0679,4.2659,1763200.0],["2020-12-14",4.2723,4.3362,4.0743,4.0807,1757000.0],["2020-12-15",4.0743,4.1318,3.9913,4.0616,1231700.0],["2020-12-16",4.0871,4.1063,3.9721,3.9849,1970100.0],["2020-12-17",3.9977,4.0679,3.8891,4.0041,1327500.0],["2020-12-18",3.9977,4.0679,3.9594,3.9849,1875200.0],["2020-12-21",3.9019,3.9019,3.7614,3.8444,2027600.0],["2020-12-22",3.8636,3.87,3.7359,3.7806,1737500.0],["2020-12-23",3.7933,3.953,3.7933,3.8636,1169000.0],["2020-12-24",3.8955,3.9466,3.8189,3.9466,977400.0],["2020-12-28",3.9402,3.9977,3.8317,3.8508,1311400.0],["2020-12-29",3.8508,3.87,3.7742,3.87,1604600.0],["2020-12-30",3.8636,3.9721,3.8508,3.9083,1341900.0],["2020-12-31",3.9147,4.0552,3.9147,4.0105,1645500.0],["2021-01-04",4.0807,4.151,4.0296,4.1318,1696600.0],["2021-01-05",4.119,4.2084,4.0105,4.0488,1394200.0],["2021-01-06",4.1318,4.1829,3.9977,4.0232,1447700.0],["2021-01-07",4.0424,4.3234,4.0168,4.2914,1565200.0],["2021-01-08",4.3298,4.4958,4.2531,4.3234,1700300.0],["2021-01-11",4.2851,4.2851,4.1637,4.234,1147100.0],["2021-01-12",4.2531,4.4894,4.2148,4.4192,971200.0],["2021-01-13",4.5022,4.5022,4.3234,4.3362,676700.0],["2021-01-14",4.3425,4.5852,4.3298,4.515,1053000.0],["2021-01-15",4.4447,4.4447,4.3425,4.4,841300.0],["2021-01-19",4.4703,4.4766,4.2851,4.3553,970400.0],["2021-01-20",4.3489,4.3553,4.2595,4.3362,749300.0],["2021-01-21",4.3362,4.3617,4.2148,4.2276,713800.0],["2021-01-22",4.1829,4.2787,4.119,4.2787,767300.0],["2021-01-25",4.3106,4.317,4.1382,4.2467,1122000.0],["2021-01-26",4.2595,4.317,4.1701,4.1829,736800.0],["2021-01-27",4.119,4.1957,4.0424,4.0871,1099500.0],["2021-01-28",4.1254,4.2148,4.0105,4.0488,944000.0],["2021-01-29",4.0168,4.2084,4.0105,4.036,1142100.0],["2021-02-01",4.0871,4.1893,4.036,4.1637,910200.0],["2021-02-02",4.2404,4.2595,4.151,4.2212,658600.0],["2021-02-03",4.2148,4.3553,4.1893,4.3298,742200.0],["2021-02-04",4.3681,4.4447,4.2723,4.317,673600.0],["2021-02-05",4.3681,4.4575,4.3681,4.4319,873100.0],["2021-02-08",4.4319,4.5086,4.3936,4.483,1158300.0],["2021-02-09",4.5086,4.5277,4.3809,4.4894,846900.0],["2021-02-10",4.5277,4.6938,4.5277,4.681,1550500.0],["2021-02-11",4.6235,4.7129,4.5405,4.681,1278600.0],["2021-02-12",4.6618,4.962,4.6299,4.9109,1615500.0],["2021-02-16",5.0769,5.1791,4.9556,5.1727,1696500.0],["2021-02-17",5.0833,5.0897,4.8598,4.8917,1413800.0],["2021-02-18",4.8279,4.847,4.7002,4.7321,1126100.0],["2021-02-19",4.7576,4.9748,4.7385,4.9109,1217800.0],["2021-02-22",4.9173,5.1791,4.9173,5.1344,1644700.0],["2021-02-23",5.1408,5.16,4.9748,5.0003,1059900.0],["2021-02-24",5.0322,5.1791,4.9811,5.0706,889100.0],["2021-02-25",5.128,5.2174,5.0322,5.0386,1090700.0],["2021-02-26",4.9875,4.9939,4.796,4.8151,1203700.0],["2021-03-01",4.8981,4.9875,4.7576,4.7576,988700.0],["2021-03-02",4.7768,5.0961,4.7768,4.9811,1374400.0],["2021-03-03",5.0003,5.1408,5.0003,5.0642,1300600.0],["2021-03-04",5.045,5.4026,4.9939,5.0706,3015400.0],["2021-03-05",5.1727,5.1727,4.9237,5.0131,1317100.0],["2021-03-08",5.045,5.0897,4.9045,5.0514,1272600.0],["2021-03-09",5.0195,5.0961,4.8534,4.9301,1577500.0],["2021-03-10",4.9428,5.3005,4.9364,5.2941,1633700.0],["2021-03-11",5.3068,5.4473,5.211,5.3005,1766200.0],["2021-03-12",5.3265,5.3655,5.2159,5.2159,2844200.0],["2021-03-15",5.2029,5.359,5.2029,5.346,1006000.0],["2021-03-16",5.2939,5.3395,5.2224,5.2419,969000.0],["2021-03-17",5.2289,5.437,5.2289,5.398,1029000.0],["2021-03-18",5.3655,5.5671,5.32,5.333,1413800.0],["2021-03-19",5.346,5.4891,5.1704,5.4305,1925500.0],["2021-03-22",5.437,5.5476,5.307,5.307,719800.0],["2021-03-23",5.2809,5.2939,5.0663,5.1053,1231600.0],["2021-03-24",5.1834,5.4175,5.1834,5.1964,1357000.0],["2021-03-25",5.1899,5.3655,5.0728,5.307,1806300.0],["2021-03-26",5.4435,5.6321,5.437,5.5216,2664800.0],["2021-03-29",5.5086,5.5086,5.2809,5.45,1919600.0],["2021-03-30",5.398,5.4695,5.2874,5.3005,1102400.0],["2021-03-31",5.2679,5.346,5.2159,5.2159,1068600.0],["2021-04-01",5.2224,5.307,5.1834,5.307,1338700.0],["2021-04-05",5.333,5.3525,5.2029,5.2484,941400.0],["2021-04-06",5.2484,5.3135,5.1899,5.2094,945700.0],["2021-04-07",5.2289,5.2614,5.1964,5.2354,1248500.0],["2021-04-08",5.2354,5.2484,5.1314,5.2029,1261500.0],["2021-04-09",5.1964,5.2289,5.0988,5.1314,1090700.0],["2021-04-12",5.0923,5.1314,4.8517,4.9037,1659200.0],["2021-04-13",4.8907,4.9037,4.7411,4.7997,1169400.0],["2021-04-14",4.8192,4.9428,4.8127,4.8192,1181100.0],["2021-04-15",4.8322,4.8907,4.7346,4.7932,856000.0],["2021-04-16",4.7932,4.8582,4.7867,4.8257,734200.0],["2021-04-19",4.8517,5.0338,4.8517,4.9753,1226800.0],["2021-04-20",4.9688,5.0078,4.8322,4.9232,962300.0],["2021-04-21",4.9232,5.0598,4.8712,5.0533,740700.0],["2021-04-22",5.0598,5.0793,4.9558,4.9558,617400.0],["2021-04-23",4.9493,5.0338,4.9037,4.9818,690900.0],["2021-04-26",4.9948,5.0728,4.9753,4.9948,811100.0],["2021-04-27",4.9948,5.0533,4.9297,4.9883,604000.0],["2021-04-28",5.0013,5.1118,5.0013,5.0728,879400.0],["2021-04-29",5.1184,5.1769,5.1118,5.1509,861400.0],["2021-04-30",5.0988,5.1444,5.0208,5.0468,720100.0],["2021-05-03",5.1053,5.3265,5.0793,5.307,1301200.0],["2021-05-04",5.3135,5.359,5.1118,5.1184,786500.0],["2021-05-05",5.1379,5.1899,5.1053,5.1379,631700.0],["2021-05-06",5.2484,5.2614,5.0728,5.2029,658200.0],["2021-05-07",5.2029,5.3135,5.1704,5.2809,623000.0],["2021-05-10",5.3135,5.45,5.3135,5.3915,1058800.0],["2021-05-11",5.3005,5.3265,5.1574,5.1704,815200.0],["2021-05-12",5.3135,5.411,5.2354,5.32,893200.0],["2021-05-13",5.398,5.7362,5.359,5.7167,1581900.0],["2021-05-14",5.7882,5.8663,5.7362,5.7557,1275800.0],["2021-05-17",5.6907,5.7947,5.5606,5.7427,726800.0],["2021-05-18",5.7687,5.8403,5.7297,5.7427,676000.0],["2021-05-19",5.6712,5.8403,5.5996,5.7882,903400.0],["2021-05-20",5.7752,5.7947,5.6777,5.7752,823200.0],["2021-05-21",5.8077,5.8858,5.7167,5.7232,938800.0],["2021-05-24",5.7167,5.8403,5.5931,5.8142,1376700.0],["2021-05-25",5.7817,5.8338,5.6321,5.6582,1341600.0],["2021-05-26",5.7232,5.7882,5.6256,5.7102,788900.0],["2021-05-27",5.7297,5.7557,5.6061,5.6191,911800.0],["2021-05-28",5.6321,5.6516,5.5216,5.6321,1046300.0],["2021-06-01",5.6907,5.7687,5.6582,5.7232,1314600.0],["2021-06-02",5.7817,5.7817,5.6516,5.6842,942600.0],["2021-06-03",5.6842,5.7037,5.5476,5.6256,995600.0],["2021-06-04",5.6582,5.6842,5.5931,5.6061,828300.0],["2021-06-07",5.6191,5.6647,5.5606,5.6256,1077400.0],["2021-06-08",5.6516,5.6972,5.6126,5.6647,987100.0],["2021-06-09",5.6777,5.6907,5.6061,5.6582,1047500.0],["2021-06-10",5.6777,5.7622,5.6712,5.7297,1724600.0],["2021-06-11",5.7628,5.8025,5.6635,5.6966,1507600.0],["2021-06-14",5.6966,5.7495,5.6172,5.6371,1174300.0],["2021-06-15",5.6569,5.6701,5.5114,5.5709,1224400.0],["2021-06-16",5.5577,5.7165,5.5378,5.6503,1658700.0],["2021-06-17",5.5974,5.6701,5.3327,5.3989,1354200.0],["2021-06-18",5.293,5.3062,5.2004,5.2401,1623100.0],["2021-06-21",5.2798,5.4584,5.2798,5.3658,1124100.0],["2021-06-22",5.3592,5.3658,5.293,5.3393,787600.0],["2021-06-23",5.3393,5.4055,5.3063,5.3261,911900.0],["2021-06-24",5.3393,5.4055,5.3063,5.3923,1476400.0],["2021-06-25",5.4386,5.4783,5.3195,5.3327,2751700.0],["2021-06-28",5.3327,5.3327,5.1011,5.1541,1716100.0],["2021-06-29",5.1607,5.1938,5.0416,5.0482,1080400.0],["2021-06-30",5.0482,5.1276,5.0482,5.0614,1340300.0],["2021-07-01",5.1408,5.1739,5.0482,5.0813,779700.0],["2021-07-02",5.0945,5.1342,5.0218,5.035,947200.0],["2021-07-06",5.0747,5.0945,5.0019,5.0747,776400.0],["2021-07-07",5.0548,5.0945,4.9424,5.0019,1317200.0],["2021-07-08",4.9291,5.0085,4.8762,4.9093,1218600.0],["2021-07-09",4.949,5.0218,4.9424,4.9754,779400.0],["2021-07-12",4.9556,4.9556,4.8762,4.949,756800.0],["2021-07-13",4.896,4.9093,4.7637,4.7703,1145500.0],["2021-07-14",4.7968,4.8894,4.7769,4.8166,836300.0],["2021-07-15",4.7703,4.8233,4.7439,4.7968,831500.0],["2021-07-16",4.81,4.8233,4.6446,4.6579,1092100.0],["2021-07-19",4.5718,4.5917,4.4726,4.5388,1755000.0],["2021-07-20",4.5652,4.6115,4.4792,4.5785,1089700.0],["2021-07-21",4.6512,4.7769,4.6446,4.7505,1090000.0],["2021-07-22",4.7703,4.7836,4.6777,4.6843,855600.0],["2021-07-23",4.7108,4.7108,4.6182,4.6579,513900.0],["2021-07-26",4.7108,4.7968,4.6843,4.7042,675400.0],["2021-07-27",4.6579,4.6645,4.5652,4.5851,788000.0],["2021-07-28",4.6115,4.6711,4.5586,4.638,761300.0],["2021-07-29",4.6976,4.7042,4.5983,4.6115,833700.0],["2021-07-30",4.6049,4.638,4.5189,4.5454,680700.0],["2021-08-02",4.552,4.6711,4.5454,4.5652,671500.0],["2021-08-03",4.5652,4.6049,4.4461,4.5983,1192000.0],["2021-08-04",4.5123,4.5321,4.4395,4.4461,954900.0],["2021-08-05",4.5057,4.5718,4.4792,4.5321,757400.0],["2021-08-06",4.5586,4.6115,4.4991,4.5255,637200.0],["2021-08-09",4.5123,4.5189,4.4131,4.4528,992100.0],["2021-08-10",4.4528,4.7108,4.4395,4.6711,1865900.0],["2021-08-11",4.6711,4.8431,4.6579,4.81,1922000.0],["2021-08-12",4.8233,4.8233,4.6777,4.7372,1022300.0],["2021-08-13",4.7108,4.7902,4.6645,4.7306,751100.0],["2021-08-16",4.7306,4.7505,4.6512,4.7108,904200.0],["2021-08-17",4.6645,4.7703,4.6248,4.6579,1819400.0],["2021-08-18",4.7306,4.7836,4.6777,4.7439,1678600.0],["2021-08-19",4.8299,5.1342,4.7968,4.9953,2944400.0],["2021-08-20",4.9622,5.0284,4.9027,4.9821,1526100.0],["2021-08-23",5.0548,5.1541,5.0085,5.1276,1224000.0],["2021-08-24",5.1607,5.293,5.1475,5.2533,1421000.0],["2021-08-25",5.2666,5.3195,5.207,5.2996,1150200.0],["2021-08-26",5.3129,5.4187,5.2335,5.2996,1221800.0],["2021-08-27",5.2864,5.3989,5.2732,5.3393,776300.0],["2021-08-30",5.3327,5.379,5.2467,5.3526,1063300.0],["2021-08-31",5.3658,5.379,5.2599,5.3129,844400.0],["2021-09-01",5.3129,5.4717,5.293,5.4452,1006000.0],["2021-09-02",5.465,5.518,5.4518,5.4849,1358600.0],["2021-09-03",5.5047,5.5312,5.465,5.5246,895800.0],["2021-09-07",5.5444,5.6701,5.518,5.5511,945300.0],["2021-09-08",5.5577,5.5775,5.4915,5.4981,615500.0],["2021-09-09",5.4981,5.5643,5.3989,5.5047,821200.0],["2021-09-10",5.5577,5.5908,5.4584,5.4584,781200.0],["2021-09-13",5.518,5.5577,5.4584,5.4584,855400.0],["2021-09-14",5.4854,5.4921,5.3102,5.3776,883100.0],["2021-09-15",5.3978,5.4786,5.3573,5.4719,970000.0],["2021-09-16",5.5056,5.5056,5.3978,5.4382,682100.0],["2021-09-17",5.4247,5.4449,5.3573,5.3843,1086900.0],["2021-09-20",5.2697,5.2697,5.1147,5.1552,1160400.0],["2021-09-21",5.2158,5.29,5.1619,5.1956,767800.0],["2021-09-22",5.2765,5.3776,5.2765,5.3304,683900.0],["2021-09-23",5.3304,5.3439,5.2428,5.3102,704800.0],["2021-09-24",5.29,5.4113,5.2832,5.3439,661300.0],["2021-09-27",5.3439,5.5797,5.3439,5.4921,823100.0],["2021-09-28",5.5191,5.6067,5.4652,5.5797,1046600.0],["2021-09-29",5.5797,5.6134,5.5056,5.573,853600.0],["2021-09-30",5.5865,5.6875,5.5595,5.6471,982400.0],["2021-10-01",5.6943,5.8088,5.6943,5.7482,905600.0],["2021-10-04",5.7212,5.7684,5.6269,5.6471,937200.0],["2021-10-05",5.6471,5.7617,5.6134,5.6741,737700.0],["2021-10-06",5.6269,5.6606,5.5528,5.6269,692100.0],["2021-10-07",5.6808,5.6808,5.5528,5.5528,756200.0],["2021-10-08",5.5932,5.6808,5.5326,5.5326,649500.0],["2021-10-11",5.5932,5.6741,5.5595,5.6202,694400.0],["2021-10-12",5.5932,5.6269,5.5191,5.5393,812700.0],["2021-10-13",5.5258,5.573,5.4517,5.5662,564200.0],["2021-10-14",5.6336,5.6741,5.4989,5.5191,778900.0],["2021-10-15",5.6202,5.6673,5.5191,5.5258,815700.0],["2021-10-18",5.5595,5.6336,5.546,5.6336,620400.0],["2021-10-19",5.6808,5.9099,5.6741,5.8493,1210900.0],["2021-10-20",5.8493,5.8762,5.7415,5.8493,791000.0],["2021-10-21",5.856,5.856,5.6067,5.6404,794200.0],["2021-10-22",5.6808,5.701,5.5662,5.6269,1194000.0],["2021-10-25",5.6741,5.728,5.5191,5.5595,1148400.0],["2021-10-26",5.573,5.5797,5.4719,5.4854,922700.0],["2021-10-27",5.4719,5.4989,5.3776,5.418,786900.0],["2021-10-28",5.391,5.4113,5.3304,5.4045,770600.0],["2021-10-29",5.3978,5.4517,5.3169,5.3304,831600.0],["2021-11-01",5.3169,5.4584,5.2967,5.4382,770000.0],["2021-11-02",5.4045,5.4113,5.29,5.29,728100.0],["2021-11-03",5.29,5.3978,5.2563,5.3506,699500.0],["2021-11-04",5.4382,5.5056,5.29,5.3371,599200.0],["2021-11-05",5.391,5.4449,5.3102,5.391,699100.0],["2021-11-08",5.391,5.4584,5.3641,5.3843,666100.0],["2021-11-09",5.3169,5.4719,5.2563,5.4584,1077400.0],["2021-11-10",5.4854,5.573,5.4045,5.4652,1181900.0],["2021-11-11",5.5528,6.1458,5.5258,6.0919,3450500.0],["2021-11-12",6.1053,6.1795,6.0312,6.1121,1408200.0],["2021-11-15",6.1323,6.1323,5.9167,6.0851,1304000.0],["2021-11-16",6.0986,6.1053,5.8156,5.8223,1296300.0],["2021-11-17",5.8223,5.9032,5.7617,5.7819,877500.0],["2021-11-18",5.7617,5.8223,5.6808,5.7212,1026400.0],["2021-11-19",5.6269,5.6808,5.5528,5.573,960200.0],["2021-11-22",5.5595,5.7549,5.5595,5.6943,1115300.0],["2021-11-23",5.7212,5.7954,5.6269,5.6404,1942100.0],["2021-11-24",5.6269,5.7415,5.6269,5.7145,671200.0],["2021-11-26",5.5932,5.6269,5.4854,5.6202,839100.0],["2021-11-29",5.6606,5.7347,5.6067,5.6202,794600.0],["2021-11-30",5.5932,5.6606,5.5191,5.6202,747800.0],["2021-12-01",5.701,5.701,5.4719,5.4854,1262000.0],["2021-12-02",5.5258,5.728,5.5056,5.7078,747100.0],["2021-12-03",5.728,5.7549,5.6538,5.7078,928300.0],["2021-12-06",5.7347,5.9571,5.701,5.9099,1055800.0],["2021-12-07",5.984,6.1121,5.9436,5.9908,1135500.0],["2021-12-08",6.0245,6.0717,5.9975,6.0177,653600.0],["2021-12-09",5.9301,5.9841,5.8425,5.9638,643500.0],["2021-12-10",5.9841,6.011,5.9436,6.011,771800.0],["2021-12-13",5.9908,5.9908,5.8493,5.8628,1225400.0],["2021-12-14",5.8283,5.8903,5.5325,5.5393,1402000.0],["2021-12-15",5.5049,5.5944,5.3948,5.5187,1490600.0],["2021-12-16",5.5531,5.6426,5.5118,5.5462,1107900.0],["2021-12-17",5.4981,5.5531,5.4017,5.4499,3816200.0],["2021-12-20",5.3191,5.5256,5.271,5.5118,1193200.0],["2021-12-21",5.5944,5.6976,5.56,5.5669,809600.0],["2021-12-22",5.5669,5.6357,5.5049,5.615,663000.0],["2021-12-23",5.6219,5.6701,5.5325,5.5393,1129400.0],["2021-12-27",5.5737,5.5875,5.4705,5.5737,929300.0],["2021-12-28",5.5737,5.6563,5.5462,5.6013,740900.0],["2021-12-29",5.6013,5.6013,5.4912,5.5118,605400.0],["2021-12-30",5.5393,5.6081,5.5187,5.5325,768600.0],["2021-12-31",5.5256,5.6288,5.4568,5.6081,700200.0],["2022-01-03",5.6081,5.904,5.6081,5.8834,987500.0],["2022-01-04",5.904,5.9522,5.7527,5.7733,638700.0],["2022-01-05",5.8077,5.8903,5.7595,5.8008,1098300.0],["2022-01-06",5.8077,5.8765,5.7802,5.8008,516800.0],["2022-01-07",5.8008,5.8283,5.7595,5.8008,528500.0],["2022-01-10",5.7939,5.8283,5.7389,5.7664,590300.0],["2022-01-11",5.8283,5.9935,5.7664,5.9384,792400.0],["2022-01-12",5.9384,5.9935,5.8696,5.8972,562300.0],["2022-01-13",5.8972,5.9247,5.8008,5.904,677000.0],["2022-01-14",5.8628,5.8972,5.7871,5.8834,813500.0],["2022-01-18",5.8834,5.9109,5.7871,5.8146,783200.0],["2022-01-19",5.8146,5.8421,5.7595,5.7664,523400.0],["2022-01-20",5.7733,5.8077,5.6632,5.6701,563100.0],["2022-01-21",5.5944,5.6701,5.5187,5.5256,859800.0],["2022-01-24",5.4705,5.5187,5.2572,5.498,1300000.0],["2022-01-25",5.4568,5.7045,5.4086,5.677,703600.0],["2022-01-26",5.7251,5.7664,5.5393,5.5875,867800.0],["2022-01-27",5.6838,5.7458,5.5806,5.6494,825600.0],["2022-01-28",5.6288,5.8008,5.6013,5.7389,767900.0],["2022-01-31",5.7045,5.7114,5.56,5.6426,762100.0],["2022-02-01",5.677,5.8696,5.6563,5.8559,845900.0],["2022-02-02",5.8628,5.9591,5.7595,5.8352,796900.0],["2022-02-03",5.8352,5.8559,5.6907,5.7114,507800.0],["2022-02-04",5.7251,5.7595,5.6357,5.7527,545200.0],["2022-02-07",5.7527,5.9247,5.7527,5.8628,532300.0],["2022-02-08",5.904,5.9316,5.7802,5.8077,452400.0],["2022-02-09",5.8008,5.849,5.7458,5.8352,553300.0],["2022-02-10",5.8283,5.9797,5.8283,5.8834,826700.0],["2022-02-11",5.8834,6.0485,5.8696,5.9866,1251700.0],["2022-02-14",5.9178,5.9729,5.8696,5.9591,972100.0],["2022-02-15",5.9178,6.0417,5.8765,6.0073,769900.0],["2022-02-16",6.1586,6.7298,6.138,6.7023,2226900.0],["2022-02-17",6.6403,6.9431,6.6403,6.7848,1846100.0],["2022-02-18",6.6266,6.8743,6.5646,6.7642,1280400.0],["2022-02-22",6.7779,6.8743,6.6472,6.7504,1283100.0],["2022-02-23",6.7367,6.833,6.5715,6.6334,1629800.0],["2022-02-24",6.5646,6.7367,6.4545,6.716,2052600.0],["2022-02-25",6.7779,6.9569,6.6954,6.8605,1216500.0],["2022-02-28",6.8399,7.0257,6.7779,6.8468,1185600.0],["2022-03-01",6.8468,6.9225,6.7367,6.8055,829500.0],["2022-03-02",6.8605,7.0326,6.8124,6.9913,1055700.0],["2022-03-03",7.0119,7.0738,6.9225,7.0532,848100.0],["2022-03-04",6.9981,7.1014,6.888,7.0945,825900.0],["2022-03-07",7.122,7.3078,7.0876,7.122,1692800.0],["2022-03-08",7.2252,7.3422,7.1082,7.2115,1823300.0],["2022-03-09",7.1495,7.1633,6.8949,6.9706,1954800.0],["2022-03-10",7.0188,7.1014,6.9775,7.0807,1343200.0],["2022-03-11",7.0532,7.1014,6.9637,6.9706,677600.0],["2022-03-14",6.9431,6.9569,6.7367,6.8536,1827700.0],["2022-03-15",6.7413,6.8466,6.6711,6.7834,1737200.0],["2022-03-16",6.8185,6.9449,6.7553,6.8185,1004500.0],["2022-03-17",6.8326,6.952,6.8256,6.8888,622200.0],["2022-03-18",6.8958,6.9941,6.8326,6.9941,1217900.0],["2022-03-21",6.98,7.1767,6.952,7.0362,1759300.0],["2022-03-22",7.0222,7.1205,6.9379,7.0011,889800.0],["2022-03-23",7.0081,7.1205,7.0081,7.0924,628300.0],["2022-03-24",7.1135,7.1135,7.0081,7.0503,542800.0],["2022-03-25",7.0573,7.2328,7.0362,7.2258,995000.0],["2022-03-28",7.1415,7.1696,7.0643,7.1415,595100.0],["2022-03-29",7.1345,7.1626,6.9028,7.1415,1005700.0],["2022-03-30",7.2118,7.3592,7.1416,7.1696,1280600.0],["2022-03-31",7.1415,7.282,7.1275,7.1486,749500.0],["2022-04-01",7.1907,7.3803,7.1767,7.2609,761700.0],["2022-04-04",7.2679,7.3311,7.1977,7.2258,827300.0],["2022-04-05",7.289,7.3452,7.1626,7.1626,1095100.0],["2022-04-06",7.1977,7.275,7.1275,7.1486,965400.0],["2022-04-07",7.1837,7.2328,7.0994,7.1907,869200.0],["2022-04-08",7.1977,7.3663,7.1837,7.3382,974500.0],["2022-04-11",7.3311,7.3382,7.1907,7.2258,1311400.0],["2022-04-12",7.3171,7.4365,7.289,7.3873,1159600.0],["2022-04-13",7.3803,7.5067,7.3733,7.4154,915600.0],["2022-04-14",7.4505,7.5488,7.3803,7.5067,1189400.0],["2022-04-18",7.5137,7.612,7.4014,7.5137,967600.0],["2022-04-19",7.4856,7.4856,7.3663,7.4224,1178100.0],["2022-04-20",7.4575,7.4997,7.3522,7.4014,1122400.0],["2022-04-21",7.4365,7.5067,7.1977,7.2399,1210900.0],["2022-04-22",7.2399,7.4014,7.1556,7.2328,1075000.0],["2022-04-25",7.0783,7.0924,6.6921,6.9028,1758300.0],["2022-04-26",6.9168,7.0783,6.8536,6.9519,1309800.0],["2022-04-27",6.9871,7.1696,6.966,7.1135,1159800.0],["2022-04-28",7.1837,7.2679,7.0292,7.2399,999300.0],["2022-04-29",7.2328,7.2679,6.952,6.966,907600.0],["2022-05-02",6.959,7.0432,6.8958,7.0222,717700.0],["2022-05-03",7.0152,7.1977,7.0011,7.1275,673800.0],["2022-05-04",7.1696,7.296,7.1135,7.289,792800.0],["2022-05-05",7.3031,7.3592,7.0994,7.2188,720100.0],["2022-05-06",7.282,7.3101,7.1907,7.282,818600.0],["2022-05-09",7.1977,7.1977,6.7764,6.8185,1544000.0],["2022-05-10",6.8817,7.0994,6.8536,7.0222,796500.0],["2022-05-11",7.0854,7.1977,7.0152,7.0362,722200.0],["2022-05-12",7.0503,7.3171,6.8396,7.275,1118000.0],["2022-05-13",7.3733,7.8227,7.3452,7.6331,2096100.0],["2022-05-16",7.6542,8.1106,7.6542,8.0685,1358500.0],["2022-05-17",8.0825,8.0895,7.8508,7.8648,1191200.0],["2022-05-18",7.9351,7.9842,7.7174,7.7735,1012200.0],["2022-05-19",7.7103,7.9421,7.6963,7.8648,1279500.0],["2022-05-20",7.8999,7.9491,7.6542,7.7876,1153000.0],["2022-05-23",7.8648,7.8999,7.7595,7.8367,1181900.0],["2022-05-24",7.7665,7.8929,7.7595,7.8719,796000.0],["2022-05-25",7.9351,8.0615,7.8789,8.0123,983700.0],["2022-05-26",8.0193,8.0474,7.8929,7.8999,937300.0],["2022-05-27",7.8508,7.9912,7.7806,7.9631,550600.0],["2022-05-31",8.0685,8.1457,7.7806,7.8999,1127900.0],["2022-06-01",7.9351,8.0123,7.7525,7.9561,1058000.0],["2022-06-02",7.921,8.0685,7.8719,7.9351,653500.0],["2022-06-03",7.9912,8.0544,7.8929,8.0053,540700.0],["2022-06-06",8.0404,8.0755,7.9561,8.0123,647100.0],["2022-06-07",8.0053,8.0474,7.907,8.0053,638400.0],["2022-06-08",8.0404,8.0544,7.7314,7.8508,950900.0],["2022-06-09",7.7946,7.7946,7.5769,7.598,962600.0],["2022-06-10",7.591,7.6471,7.4646,7.598,980500.0],["2022-06-13",7.3522,7.3592,7.1205,7.1486,1438500.0],["2022-06-14",7.1701,7.2347,6.9978,7.0553,1263800.0],["2022-06-15",7.0768,7.2275,7.0624,7.1414,1153200.0],["2022-06-16",6.962,7.0553,6.682,6.7251,2019400.0],["2022-06-17",6.761,6.7897,6.4021,6.4739,1691200.0],["2022-06-21",6.6031,6.8687,6.5744,6.7897,1223000.0],["2022-06-22",6.5744,6.682,6.5241,6.5816,1134200.0],["2022-06-23",6.6533,6.6749,6.3591,6.4739,1030700.0],["2022-06-24",6.517,6.6749,6.4667,6.6677,2571600.0],["2022-06-27",6.8112,6.9835,6.7897,6.8974,881400.0],["2022-06-28",6.9117,6.9907,6.8328,6.8758,615900.0],["2022-06-29",6.962,6.962,6.7108,6.761,689200.0],["2022-06-30",6.7108,6.8543,6.6533,6.8112,887300.0],["2022-07-01",6.7682,6.8041,6.5026,6.7538,821800.0],["2022-07-05",6.639,6.6533,6.4165,6.6462,1737100.0],["2022-07-06",6.6175,6.639,6.2514,6.4165,1330700.0],["2022-07-07",6.5457,6.7323,6.517,6.5241,657000.0],["2022-07-08",6.6031,6.6318,6.5026,6.5744,611300.0],["2022-07-11",6.5529,6.6677,6.5098,6.6318,636000.0],["2022-07-12",6.5959,6.639,6.5026,6.5816,611300.0],["2022-07-13",6.5744,6.7754,6.5744,6.7036,600800.0],["2022-07-14",6.5241,6.6677,6.4739,6.6605,668400.0],["2022-07-15",6.7897,6.8328,6.6462,6.8041,624400.0],["2022-07-18",6.9261,7.0409,6.8902,6.9333,704200.0],["2022-07-19",6.9333,7.0983,6.9117,7.0696,479300.0],["2022-07-20",7.0696,7.0768,6.9548,7.0481,441100.0],["2022-07-21",6.9978,7.0553,6.8328,7.0409,625300.0],["2022-07-22",7.0553,7.084,6.8902,6.962,554200.0],["2022-07-25",7.0337,7.0983,6.9476,7.0409,475200.0],["2022-07-26",7.0983,7.127,7.005,7.0337,424100.0],["2022-07-27",7.1055,7.1845,7.0409,7.1486,596000.0],["2022-07-28",7.206,7.2203,7.0409,7.127,462800.0],["2022-07-29",7.1988,7.2203,7.0912,7.1557,548300.0],["2022-08-01",7.1701,7.3065,7.0768,7.2706,659100.0],["2022-08-02",7.3208,7.3639,7.1773,7.2132,485100.0],["2022-08-03",7.2993,7.2993,7.127,7.1486,440400.0],["2022-08-04",7.1414,7.1701,7.005,7.0194,529800.0],["2022-08-05",6.9978,7.1414,6.9691,7.1127,506200.0],["2022-08-08",7.1342,7.2491,7.1127,7.2275,613500.0],["2022-08-09",7.3065,7.3567,7.2491,7.328,499300.0],["2022-08-10",7.407,7.407,7.2849,7.3495,537500.0],["2022-08-11",7.4213,7.5577,7.4213,7.4859,670800.0],["2022-08-12",7.5003,7.5577,7.407,7.5218,549400.0],["2022-08-15",7.4141,7.5003,7.1988,7.4715,842300.0],["2022-08-16",7.4715,7.5864,7.4213,7.5792,1071300.0],["2022-08-17",7.5792,8.1821,7.5433,8.1606,1590600.0],["2022-08-18",8.1534,8.2611,7.9883,8.1247,969600.0],["2022-08-19",8.1175,8.1175,7.9452,7.9955,1534400.0],["2022-08-22",7.9955,8.0314,7.7945,7.8017,1514500.0],["2022-08-23",7.8878,7.9165,7.694,7.7873,891300.0],["2022-08-24",7.9452,8.0457,7.8663,8.0386,1268400.0],["2022-08-25",8.0816,8.2467,7.9883,8.0744,833800.0],["2022-08-26",8.0457,8.0457,7.8591,7.9524,866100.0],["2022-08-29",7.9524,8.0386,7.9165,7.9524,655700.0],["2022-08-30",7.895,7.895,7.6582,7.7299,751600.0],["2022-08-31",7.5936,7.7156,7.5218,7.6797,776300.0],["2022-09-01",7.651,7.651,7.5146,7.5577,664700.0],["2022-09-02",7.7156,7.7945,7.6223,7.7945,883700.0],["2022-09-06",7.8448,7.9596,7.7012,7.7443,736300.0],["2022-09-07",7.6007,7.6223,7.4141,7.5577,748300.0],["2022-09-08",7.5577,7.6582,7.5003,7.572,616400.0],["2022-09-09",7.7371,7.8089,7.694,7.7299,497400.0],["2022-09-12",7.8161,7.8519,7.7586,7.7945,432500.0],["2022-09-13",7.7586,7.8304,7.7084,7.7515,742600.0],["2022-09-14",7.7881,7.9568,7.7881,7.9128,771900.0],["2022-09-15",7.8468,7.8468,7.6708,7.7148,498200.0],["2022-09-16",7.6488,7.6708,7.5021,7.5681,752700.0],["2022-09-19",7.4215,7.6635,7.4068,7.6121,670900.0],["2022-09-20",7.6121,7.6561,7.5388,7.5828,705900.0],["2022-09-21",7.6561,7.6855,7.4435,7.4508,818200.0],["2022-09-22",7.5388,7.6415,7.3921,7.3921,737500.0],["2022-09-23",7.2601,7.2821,6.8934,6.9375,1742200.0],["2022-09-26",6.8934,6.9888,6.7321,6.7394,1488700.0],["2022-09-27",6.8568,6.9008,6.7468,6.8054,1329100.0],["2022-09-28",6.8054,6.9668,6.7101,6.9594,955400.0],["2022-09-29",6.9008,6.9375,6.6441,6.7028,1344500.0],["2022-09-30",6.7028,6.8421,6.6808,6.6808,862300.0],["2022-10-03",6.8494,6.9888,6.7981,6.8128,1120900.0],["2022-10-04",6.8861,6.9081,6.7688,6.8274,1740500.0],["2022-10-05",6.8568,6.8568,6.6441,6.7394,1256100.0],["2022-10-06",6.7541,6.9154,6.6808,6.7688,611400.0],["2022-10-07",6.7834,6.8201,6.6734,6.7028,1029600.0],["2022-10-10",6.7468,6.8274,6.5634,6.5708,1172500.0],["2022-10-11",6.5194,6.7028,6.4608,6.6148,1021700.0],["2022-10-12",6.6221,6.7248,6.5414,6.6881,659200.0],["2022-10-13",6.6661,6.8714,6.6441,6.8494,1058200.0],["2022-10-14",6.8494,6.9375,6.7541,6.8788,692700.0],["2022-10-17",6.9668,7.0768,6.9374,6.9961,809200.0],["2022-10-18",7.0621,7.1868,6.9961,7.1648,822700.0],["2022-10-19",7.1281,7.1941,7.0548,7.1135,970900.0],["2022-10-20",7.1281,7.1648,7.0328,7.0988,818700.0],["2022-10-21",7.1721,7.2601,7.0768,7.1795,745100.0],["2022-10-24",7.2235,7.2675,7.1061,7.2088,939500.0],["2022-10-25",7.2015,7.3261,7.1428,7.3115,925400.0],["2022-10-26",7.3335,7.4435,7.3188,7.3408,786300.0],["2022-10-27",7.4288,7.4948,7.3481,7.3921,703700.0],["2022-10-28",7.4288,7.4581,7.2821,7.3701,783900.0],["2022-10-31",7.3408,7.5021,7.3041,7.4801,907200.0],["2022-11-01",7.5828,7.6341,7.5095,7.5461,713200.0],["2022-11-02",7.5095,7.6488,7.4508,7.5315,801300.0],["2022-11-03",7.5168,7.6195,7.5021,7.5168,809900.0],["2022-11-04",7.6635,7.7295,7.5608,7.6561,1091500.0],["2022-11-07",7.6781,7.7221,7.6048,7.6635,678800.0],["2022-11-08",7.6488,7.7735,7.6341,7.7515,656300.0],["2022-11-09",7.7368,7.7808,7.4215,7.4435,961400.0],["2022-11-10",7.7001,7.7001,7.4728,7.5388,881700.0],["2022-11-11",7.6268,7.7221,7.5755,7.6781,1066400.0],["2022-11-14",7.7955,7.9348,7.7515,7.8615,1095300.0],["2022-11-15",7.9128,7.9201,7.7808,7.8028,1229200.0],["2022-11-16",7.7515,7.7515,7.3041,7.4068,1915500.0],["2022-11-17",7.3261,7.4361,7.2161,7.3921,1347700.0],["2022-11-18",7.4068,7.4215,7.3408,7.3848,1034700.0],["2022-11-21",7.3481,7.3555,7.1868,7.2455,1247800.0],["2022-11-22",7.3188,7.4435,7.3041,7.4215,1088400.0],["2022-11-23",7.4068,7.4435,7.2455,7.2675,1028500.0],["2022-11-25",7.3408,7.3775,7.2821,7.3188,482900.0],["2022-11-28",7.2895,7.2895,7.1428,7.1428,864100.0],["2022-11-29",7.1721,7.2821,7.1208,7.1428,834800.0],["2022-11-30",7.2381,7.2601,7.0768,7.1795,1199500.0],["2022-12-01",7.2381,7.3261,7.1648,7.1648,646600.0],["2022-12-02",7.1135,7.3335,7.1135,7.3261,842100.0],["2022-12-05",7.3188,7.4361,7.1575,7.1868,936500.0],["2022-12-06",7.2015,7.2455,6.9888,7.0401,851500.0],["2022-12-07",7.0255,7.0695,6.8714,6.9081,1195000.0],["2022-12-08",6.9888,7.0548,6.9301,6.9888,723300.0],["2022-12-09",6.9961,7.0328,6.9521,6.9668,721000.0],["2022-12-12",7.0108,7.0768,6.9741,7.0401,1000800.0],["2022-12-13",7.1528,7.2129,7.0777,7.1228,1110000.0],["2022-12-14",7.1453,7.1678,6.9424,6.965,918600.0],["2022-12-15",6.95,7.0551,6.9274,6.98,931000.0],["2022-12-16",6.8823,6.95,6.8297,6.8673,953800.0],["2022-12-19",6.9049,6.9199,6.7997,6.8448,768300.0],["2022-12-20",6.8373,7.0101,6.8373,6.95,963200.0],["2022-12-21",7.0476,7.1303,6.9875,7.1228,794400.0],["2022-12-22",7.1002,7.1378,6.8147,6.8974,989200.0],["2022-12-23",6.95,7.0702,6.8748,7.0627,484900.0],["2022-12-27",7.0627,7.0702,6.9575,6.9875,351600.0],["2022-12-28",6.9725,6.9725,6.8072,6.8222,808800.0],["2022-12-29",6.8523,6.9349,6.7997,6.8974,605300.0],["2022-12-30",6.8898,6.9725,6.8373,6.9274,756400.0],["2023-01-03",6.9049,6.9349,6.7471,6.7997,953800.0],["2023-01-04",6.7471,6.8673,6.6269,6.8072,1014900.0],["2023-01-05",6.8373,6.8748,6.8072,6.8523,485000.0],["2023-01-06",6.9199,6.995,6.8823,6.9725,574400.0],["2023-01-09",7.0476,7.0627,6.8673,6.8673,585700.0],["2023-01-10",6.9124,7.0551,6.8974,7.0326,589000.0],["2023-01-11",7.0777,7.1228,7.0251,7.0401,581900.0],["2023-01-12",7.0852,7.3632,7.0777,7.3331,946900.0],["2023-01-13",7.3181,7.3632,7.1979,7.2505,486600.0],["2023-01-17",7.273,7.3857,7.258,7.3106,500300.0],["2023-01-18",7.3557,7.4383,7.2355,7.2355,580700.0],["2023-01-19",7.2054,7.4083,7.2054,7.3933,849500.0],["2023-01-20",7.4083,7.506,7.3482,7.4909,584000.0],["2023-01-23",7.4534,7.5661,7.4383,7.506,671000.0],["2023-01-24",7.506,7.551,7.3331,7.3632,506800.0],["2023-01-25",7.3256,7.4158,7.2355,7.4008,552600.0],["2023-01-26",7.4233,7.4458,7.2956,7.4383,686100.0],["2023-01-27",7.4383,7.536,7.4158,7.5285,518400.0],["2023-01-30",7.5135,7.6111,7.4534,7.5135,640400.0],["2023-01-31",7.5135,7.6788,7.4834,7.6487,581100.0],["2023-02-01",7.6262,7.7915,7.6262,7.7163,755500.0],["2023-02-02",7.7013,7.7614,7.6111,7.6788,612500.0],["2023-02-03",7.6788,7.7539,7.6712,7.7088,510900.0],["2023-02-06",7.7088,7.814,7.7013,7.784,652600.0],["2023-02-07",7.7764,7.9718,7.7764,7.9718,635000.0],["2023-02-08",7.9943,8.0319,7.9492,7.9568,706200.0],["2023-02-09",7.9643,8.0995,7.9643,7.9943,750000.0],["2023-02-10",8.0244,8.0544,7.9417,7.9868,563800.0],["2023-02-13",7.9718,8.0619,7.9342,8.0169,756800.0],["2023-02-14",7.7013,7.8215,7.3632,7.7689,2565500.0],["2023-02-15",7.9192,7.9793,7.6938,7.8065,1612800.0],["2023-02-16",7.7539,7.7689,7.5435,7.5585,1687000.0],["2023-02-17",7.6036,7.6938,7.521,7.6187,1679600.0],["2023-02-21",7.6111,7.7614,7.6111,7.7088,1095900.0],["2023-02-22",7.6712,7.7314,7.5661,7.6412,877600.0],["2023-02-23",7.7088,7.8967,7.7088,7.8967,789300.0],["2023-02-24",7.8891,7.9492,7.8215,7.8591,877900.0],["2023-02-27",7.8891,7.9492,7.7839,7.8215,706700.0],["2023-02-28",7.829,7.8816,7.7539,7.7539,714900.0],["2023-03-01",7.8065,7.8365,7.7539,7.7614,765000.0],["2023-03-02",7.7464,7.7764,7.7013,7.7614,633400.0],["2023-03-03",7.784,7.8365,7.7163,7.8065,792600.0],["2023-03-06",7.7764,7.814,7.7389,7.7689,528400.0],["2023-03-07",7.7764,7.7764,7.6412,7.6562,612400.0],["2023-03-08",7.6713,7.7238,7.5736,7.7238,760300.0],["2023-03-09",7.7389,7.7689,7.5435,7.551,851800.0],["2023-03-10",7.551,7.5961,7.3707,7.3933,867200.0],["2023-03-13",7.2881,7.4158,7.2129,7.243,1259100.0],["2023-03-14",7.3432,7.4818,7.3123,7.3817,919000.0],["2023-03-15",7.243,7.243,6.9733,7.0966,1325600.0],["2023-03-16",7.0118,7.2199,6.9117,7.1659,960200.0],["2023-03-17",7.0966,7.1967,6.9964,7.0118,1281400.0],["2023-03-20",7.0889,7.189,7.0812,7.1274,832400.0],["2023-03-21",7.2276,7.3123,7.1736,7.2661,703100.0],["2023-03-22",7.2276,7.3277,7.1351,7.1505,994100.0],["2023-03-23",7.1736,7.32,7.0735,7.1197,720800.0],["2023-03-24",7.0195,7.1505,6.9579,7.1351,708400.0],["2023-03-27",7.2045,7.2507,7.0966,7.2276,701000.0],["2023-03-28",7.189,7.2892,7.189,7.2661,496100.0],["2023-03-29",7.3123,7.3123,7.2045,7.2507,2305500.0],["2023-03-30",7.32,7.3586,7.1736,7.2199,697200.0],["2023-03-31",7.2584,7.3277,7.2353,7.32,999600.0],["2023-04-03",7.3586,7.4048,7.112,7.1813,1054700.0],["2023-04-04",7.2122,7.2122,7.0041,7.0581,1424800.0],["2023-04-05",7.0581,7.1351,7.0041,7.1197,1006400.0],["2023-04-06",7.0966,7.1582,7.0272,7.0503,629000.0],["2023-04-10",7.0503,7.1505,7.0503,7.1274,625900.0],["2023-04-11",7.1736,7.2276,7.1351,7.2045,634600.0],["2023-04-12",7.2353,7.2661,7.1582,7.2045,550300.0],["2023-04-13",7.2507,7.3277,7.1505,7.2661,617600.0],["2023-04-14",7.32,7.3354,7.189,7.2661,539300.0],["2023-04-17",7.2892,7.4587,7.2892,7.4433,653500.0],["2023-04-18",7.4433,7.5127,7.3971,7.4433,440500.0],["2023-04-19",7.3586,7.3971,7.2815,7.3354,436900.0],["2023-04-20",7.3046,7.32,7.1505,7.2045,451600.0],["2023-04-21",7.2276,7.2276,7.0966,7.1428,429300.0],["2023-04-24",7.1736,7.2122,7.1043,7.1274,1701600.0],["2023-04-25",7.0889,7.0889,6.8423,6.9039,1367300.0],["2023-04-26",6.9117,6.9502,6.8192,6.85,1005700.0],["2023-04-27",6.8962,6.9502,6.7575,6.9194,2221800.0],["2023-04-28",6.8731,7.0735,6.8577,7.0041,752400.0],["2023-05-01",6.9425,6.981,6.8731,6.9425,729400.0],["2023-05-02",6.8962,6.9425,6.6497,6.7267,1042000.0],["2023-05-03",6.7267,6.8192,6.6728,6.7113,866600.0],["2023-05-04",6.6574,6.7113,6.4956,6.6111,1052300.0],["2023-05-05",6.7267,6.8423,6.7267,6.8038,696200.0],["2023-05-08",6.8423,6.8577,6.7807,6.8269,638200.0],["2023-05-09",6.7575,6.7884,6.7036,6.7575,624500.0],["2023-05-10",6.8346,6.8423,6.7344,6.8192,620300.0],["2023-05-11",6.7498,6.8654,6.7421,6.8423,560300.0],["2023-05-12",6.8731,6.9348,6.6882,6.7113,1142700.0],["2023-05-15",6.773,6.7961,6.4956,6.6189,1939700.0],["2023-05-16",6.6728,6.8038,6.5341,6.5341,1222700.0],["2023-05-17",6.5803,6.6574,6.5495,6.588,1319100.0],["2023-05-18",6.7421,6.8269,6.7036,6.8192,1822800.0],["2023-05-19",6.8577,6.8731,6.7113,6.719,1131400.0],["2023-05-22",6.7113,6.7884,6.6651,6.719,1062900.0],["2023-05-23",6.7421,6.8346,6.7344,6.773,983200.0],["2023-05-24",6.7421,6.773,6.6574,6.719,868000.0],["2023-05-25",6.7421,6.7421,6.5649,6.5957,870600.0],["2023-05-26",6.6189,6.7498,6.5957,6.7267,838900.0],["2023-05-30",6.7575,6.7575,6.6805,6.719,576900.0],["2023-05-31",6.6497,6.6728,6.5957,6.6111,1050500.0],["2023-06-01",6.642,6.7344,6.6266,6.6882,910300.0],["2023-06-02",6.7807,6.9271,6.7807,6.9117,968900.0],["2023-06-05",6.9194,6.9656,6.8423,6.85,675200.0],["2023-06-06",6.7807,6.9887,6.773,6.9733,855000.0],["2023-06-07",7.0195,7.1968,7.0195,7.1659,960400.0],["2023-06-08",7.2738,7.2892,7.1736,7.2507,1125900.0],["2023-06-09",7.243,7.3123,7.2199,7.2507,846400.0],["2023-06-12",7.2122,7.2353,7.1274,7.1736,1102300.0],["2023-06-13",7.2661,7.3123,7.243,7.3123,1160500.0],["2023-06-14",7.2892,7.374,7.2892,7.3123,1141500.0],["2023-06-15",7.3519,7.3598,7.1779,7.2807,1456600.0],["2023-06-16",7.2807,7.2965,7.2254,7.2649,1155500.0],["2023-06-20",7.2412,7.2412,7.1384,7.2333,1093200.0],["2023-06-21",7.1858,7.3439,7.1858,7.3123,652500.0],["2023-06-22",7.2886,7.2965,7.1938,7.2807,655300.0],["2023-06-23",7.2096,7.2807,7.17,7.1779,1873500.0],["2023-06-26",7.1938,7.3123,7.1779,7.257,963800.0],["2023-06-27",7.2491,7.2728,7.2096,7.2096,689200.0],["2023-06-28",7.2096,7.2412,7.1463,7.2254,573700.0],["2023-06-29",7.2649,7.3439,7.2491,7.3281,628000.0],["2023-06-30",7.3835,7.4625,7.3519,7.3756,974100.0],["2023-07-03",7.3756,7.5258,7.3756,7.4467,572900.0],["2023-07-05",7.4467,7.5416,7.3914,7.4941,741800.0],["2023-07-06",7.4941,7.5495,7.2649,7.4151,1390200.0],["2023-07-07",7.3756,7.5495,7.3598,7.4862,1352500.0],["2023-07-10",7.51,7.5574,7.4546,7.4704,752600.0],["2023-07-11",7.51,7.5495,7.4862,7.5258,728400.0],["2023-07-12",7.5811,7.6602,7.5653,7.6048,776300.0],["2023-07-13",7.5732,7.6048,7.5337,7.5495,656300.0],["2023-07-14",7.5179,7.5179,7.336,7.344,1050800.0],["2023-07-17",7.3123,7.3835,7.2886,7.3519,713700.0],["2023-07-18",7.3519,7.4783,7.3519,7.4309,605700.0],["2023-07-19",7.4467,7.5021,7.4309,7.4467,661300.0],["2023-07-20",7.51,7.5258,7.3993,7.4151,502600.0],["2023-07-21",7.4625,7.4625,7.3202,7.3835,646400.0],["2023-07-24",7.3914,7.4467,7.3677,7.3914,833000.0],["2023-07-25",7.3914,7.5495,7.3914,7.4941,746100.0],["2023-07-26",7.5021,7.5653,7.4546,7.5495,549700.0],["2023-07-27",7.5495,7.5732,7.4783,7.5021,540800.0],["2023-07-28",7.5179,7.6681,7.51,7.6523,803300.0],["2023-07-31",7.6681,7.8262,7.6681,7.7945,866900.0],["2023-08-01",7.7945,7.7945,7.6285,7.7076,687800.0],["2023-08-02",7.6681,7.6918,7.589,7.6523,592400.0],["2023-08-03",7.6602,7.8657,7.6523,7.8499,792700.0],["2023-08-04",7.8736,7.9368,7.8499,7.8499,624400.0],["2023-08-07",7.8025,7.9052,7.7945,7.8894,844700.0],["2023-08-08",7.7866,7.8894,7.7629,7.8736,668000.0],["2023-08-09",7.8973,8.0159,7.8894,7.9447,755100.0],["2023-08-10",7.9606,7.9764,7.9052,7.921,629600.0],["2023-08-11",7.8578,7.9131,7.8578,7.8973,504400.0],["2023-08-14",7.8973,8.3321,7.8657,8.3242,2063900.0],["2023-08-15",8.2293,8.4902,8.2293,8.4507,1600900.0],["2023-08-16",8.4507,8.5218,8.3558,8.3558,1063300.0],["2023-08-17",8.2847,8.5851,8.174,8.5376,1554600.0],["2023-08-18",8.3795,8.672,8.34,8.5851,1261500.0],["2023-08-21",8.5851,8.7195,8.4744,8.5139,1525300.0],["2023-08-22",8.5218,8.6088,8.4507,8.5218,1114900.0],["2023-08-23",8.4744,8.6009,8.3637,8.5772,916500.0],["2023-08-24",8.6641,8.7985,8.6246,8.6562,1587900.0],["2023-08-25",8.6957,8.7669,8.6009,8.7274,844300.0],["2023-08-28",8.7353,8.925,8.7116,8.8064,1311200.0],["2023-08-29",8.8222,8.925,8.8064,8.9171,808400.0],["2023-08-30",8.9013,8.9803,8.8697,8.925,664900.0],["2023-08-31",8.925,9.004,8.8538,8.9329,1036700.0],["2023-09-01",9.0278,9.1068,9.004,9.0989,896000.0],["2023-09-05",9.0752,9.091,8.8934,8.8934,1133600.0],["2023-09-06",8.925,8.9724,8.8143,8.838,770400.0],["2023-09-07",8.8459,8.8538,8.6404,8.6641,1178700.0],["2023-09-08",8.7116,8.8143,8.6562,8.8143,645700.0],["2023-09-11",8.8618,8.8855,8.7353,8.759,590800.0],["2023-09-12",8.7827,8.8459,8.7669,8.8222,605300.0],["2023-09-13",8.8061,8.8626,8.6364,8.6606,830300.0],["2023-09-14",8.7334,8.9192,8.7334,8.8303,747400.0],["2023-09-15",8.7818,8.8869,8.693,8.7091,1297100.0],["2023-09-18",8.7576,8.8707,8.7334,8.798,574500.0],["2023-09-19",8.8303,8.9353,8.7091,8.7091,537700.0],["2023-09-20",8.7414,8.9515,8.7334,8.8545,654900.0],["2023-09-21",8.8384,8.8707,8.7738,8.7899,512100.0],["2023-09-22",8.798,8.9838,8.798,8.9515,526000.0],["2023-09-25",8.8869,9.0484,8.8222,9.0,643500.0],["2023-09-26",8.9192,9.0565,8.9111,8.9434,584500.0],["2023-09-27",9.0323,9.1131,8.9838,9.008,479800.0],["2023-09-28",9.008,9.0808,8.9919,9.0565,481900.0],["2023-09-29",9.0888,9.105,8.9676,9.008,686700.0],["2023-10-02",9.0,9.008,8.7576,8.7818,766500.0],["2023-10-03",8.7253,8.7738,8.6526,8.7576,728900.0],["2023-10-04",8.6768,8.7253,8.4991,8.6041,816300.0],["2023-10-05",8.5718,8.8141,8.5718,8.8141,827200.0],["2023-10-06",8.798,8.9515,8.7818,8.9353,692400.0],["2023-10-09",9.0404,9.1535,8.903,9.0565,683800.0],["2023-10-10",9.0404,9.105,9.0161,9.0161,490400.0],["2023-10-11",9.0161,9.0646,8.9434,9.0161,351000.0],["2023-10-12",9.0727,9.0969,8.9919,9.0,524800.0],["2023-10-13",9.0565,9.1211,9.0242,9.0242,596200.0],["2023-10-16",9.0727,9.1131,8.9111,9.0242,673500.0],["2023-10-17",9.0161,9.1858,9.0161,9.0646,757600.0],["2023-10-18",9.0969,9.1131,8.9596,9.0,491300.0],["2023-10-19",8.9515,8.9919,8.8141,8.8949,544400.0],["2023-10-20",8.8465,8.9353,8.7899,8.8141,810400.0],["2023-10-23",8.7818,8.8465,8.6849,8.7899,527400.0],["2023-10-24",8.8141,8.9273,8.7899,8.8384,726700.0],["2023-10-25",8.7576,8.8788,8.7253,8.7495,574900.0],["2023-10-26",8.7334,8.7657,8.6203,8.7253,693200.0],["2023-10-27",8.7334,8.7738,8.6768,8.7334,486000.0],["2023-10-30",8.798,8.8626,8.6526,8.7091,553100.0],["2023-10-31",8.7091,8.8384,8.6606,8.7738,478900.0],["2023-11-01",8.8061,8.9596,8.7495,8.9192,555100.0],["2023-11-02",8.9757,9.105,8.9596,9.0969,719400.0],["2023-11-03",9.0727,9.1211,9.0161,9.0484,541000.0],["2023-11-06",9.0808,9.0808,8.9596,9.0161,521300.0],["2023-11-07",8.9353,8.9515,8.7899,8.8707,769100.0],["2023-11-08",8.7738,8.8465,8.2971,8.8061,1877700.0],["2023-11-09",8.7899,8.9596,8.6768,8.7091,550000.0],["2023-11-10",8.7657,8.8545,8.7253,8.7899,594800.0],["2023-11-13",8.8465,8.8788,8.7576,8.8545,581100.0],["2023-11-14",8.9515,9.0646,8.8545,9.0404,1062400.0],["2023-11-15",9.0888,9.1454,8.9757,9.0404,678600.0],["2023-11-16",8.9838,9.0161,8.7899,8.8222,513700.0],["2023-11-17",8.8869,9.1131,8.8869,9.0404,834100.0],["2023-11-20",9.0646,9.21,9.0242,9.0484,782800.0],["2023-11-21",9.0323,9.0727,8.9596,8.9757,635000.0],["2023-11-22",8.9596,9.0727,8.8626,9.0242,662300.0],["2023-11-24",9.0484,9.3474,9.0484,9.1858,699000.0],["2023-11-27",9.1858,9.1939,9.0969,9.1615,568500.0],["2023-11-28",9.1373,9.1696,9.008,9.0323,527300.0],["2023-11-29",9.0727,9.1696,9.008,9.0727,590300.0],["2023-11-30",9.0646,9.2827,9.0565,9.1777,2213000.0],["2023-12-01",9.1454,9.3393,9.1373,9.315,783800.0],["2023-12-04",9.3312,9.4281,9.2746,9.315,827900.0],["2023-12-05",9.315,9.3474,9.1858,9.1858,642000.0],["2023-12-06",9.1615,9.21,8.9111,8.9273,952700.0],["2023-12-07",8.9676,8.9757,8.8141,8.8869,836900.0],["2023-12-08",8.9434,9.0242,8.9353,9.0242,544400.0],["2023-12-11",9.0242,9.0242,8.8788,8.9192,747500.0],["2023-12-12",8.9434,8.9515,8.8465,8.9192,603700.0],["2023-12-13",8.9273,9.0808,8.8545,9.0727,857700.0],["2023-12-14",9.2214,9.2545,9.0892,9.1223,975500.0],["2023-12-15",9.147,9.2792,9.0809,9.1718,1330600.0],["2023-12-18",9.2131,9.4362,9.2131,9.304,884100.0],["2023-12-19",9.3371,9.4115,9.2958,9.3867,559000.0],["2023-12-20",9.4115,9.4941,9.2875,9.2958,880100.0],["2023-12-21",9.3536,9.5437,9.3536,9.5354,915800.0],["2023-12-22",9.585,9.7007,9.585,9.6759,795100.0],["2023-12-26",9.6924,9.7089,9.5189,9.6015,685500.0],["2023-12-27",9.5437,9.6428,9.5106,9.5189,577900.0],["2023-12-28",9.4693,9.5271,9.3619,9.3867,657300.0],["2023-12-29",9.3867,9.3867,9.2297,9.3206,852600.0],["2024-01-02",9.3949,9.4941,9.3454,9.3949,746300.0],["2024-01-03",9.428,9.6346,9.4197,9.5767,874000.0],["2024-01-04",9.6924,9.8081,9.6511,9.6924,854400.0],["2024-01-05",9.6924,9.9981,9.6924,9.9485,1004900.0],["2024-01-08",9.7998,9.8246,9.6428,9.8163,735600.0],["2024-01-09",9.7998,9.7998,9.5437,9.6098,1026000.0],["2024-01-10",9.6346,9.7254,9.5602,9.6015,511000.0],["2024-01-11",9.585,9.7172,9.4776,9.7089,696400.0],["2024-01-12",9.8907,9.9568,9.8081,9.8329,726700.0],["2024-01-16",9.8824,9.9072,9.7585,9.8246,681000.0],["2024-01-17",9.7502,9.9155,9.7172,9.8742,547500.0],["2024-01-18",9.9072,9.9568,9.8577,9.9568,532800.0],["2024-01-19",9.9981,9.9981,9.8742,9.9733,518400.0],["2024-01-22",9.9733,10.0807,9.9238,10.0229,580600.0],["2024-01-23",9.9981,10.0312,9.9238,9.9733,594500.0],["2024-01-24",10.0807,10.1303,10.0312,10.089,649800.0],["2024-01-25",10.1964,10.1964,9.9733,10.089,721700.0],["2024-01-26",10.1138,10.1882,10.0394,10.1386,531300.0],["2024-01-29",10.1303,10.1469,10.0146,10.089,477000.0],["2024-01-30",10.0642,10.1634,9.9981,10.1469,429000.0],["2024-01-31",10.1634,10.1716,10.0394,10.056,527000.0],["2024-02-01",10.0642,10.213,9.8081,10.0229,1025500.0],["2024-02-02",9.9238,9.9568,9.7833,9.7998,693400.0],["2024-02-05",9.7833,9.7833,9.6511,9.7337,533100.0],["2024-02-06",9.775,9.8907,9.7668,9.7668,451000.0],["2024-02-07",9.7833,9.8494,9.7007,9.8163,744400.0],["2024-02-08",9.7089,9.8907,9.6676,9.8907,934200.0],["2024-02-09",9.8742,9.932,9.8081,9.8577,650400.0],["2024-02-12",9.9155,10.0807,9.8907,10.0146,1046500.0],["2024-02-13",9.9403,9.9816,9.8246,9.932,1094900.0],["2024-02-14",10.0973,10.1138,9.6841,9.8246,1360500.0],["2024-02-15",9.9238,10.5683,9.8494,10.5435,1760500.0],["2024-02-16",10.5517,10.717,10.4774,10.6261,1211100.0],["2024-02-20",10.5765,10.6344,10.4526,10.5269,999000.0],["2024-02-21",10.5435,10.7005,10.5187,10.6922,770800.0],["2024-02-22",10.6839,10.7748,10.593,10.7748,884400.0],["2024-02-23",10.7418,10.8905,10.6344,10.8905,874500.0],["2024-02-26",10.8409,11.0806,10.8327,11.064,2110100.0],["2024-02-27",11.1219,11.1384,10.9566,11.031,812000.0],["2024-02-28",11.031,11.1301,11.0145,11.0806,803600.0],["2024-02-29",11.0971,11.1467,11.0145,11.0392,920200.0],["2024-03-01",11.0971,11.188,11.0475,11.1467,754500.0],["2024-03-04",11.2128,11.2789,11.0806,11.0806,930100.0],["2024-03-05",11.1053,11.2954,11.0971,11.2376,923400.0],["2024-03-06",11.3037,11.3532,11.188,11.2045,766800.0],["2024-03-07",11.2045,11.2789,11.1962,11.2128,655400.0],["2024-03-08",11.2376,11.2871,11.1053,11.1962,576700.0],["2024-03-11",11.1715,11.2128,11.0723,11.1219,501900.0],["2024-03-12",11.1219,11.221,11.1136,11.1797,576700.0],["2024-03-13",11.1632,11.221,11.0806,11.0971,579800.0],["2024-03-14",11.1224,11.1224,10.9117,11.0297,703600.0],["2024-03-15",11.0044,11.0971,10.7853,10.7937,1444900.0],["2024-03-18",10.8106,10.9033,10.7095,10.8864,691900.0],["2024-03-19",10.8864,10.9538,10.8275,10.9286,505500.0],["2024-03-20",10.8949,11.2825,10.8443,11.2235,728900.0],["2024-03-21",11.274,11.3414,11.2235,11.3077,690500.0],["2024-03-22",11.3077,11.333,11.1982,11.2151,418200.0],["2024-03-25",11.2488,11.333,11.1392,11.1476,370300.0],["2024-03-26",11.1561,11.1813,10.937,11.0213,695400.0],["2024-03-27",11.0381,11.1224,10.996,11.055,550700.0],["2024-03-28",11.0718,11.2151,11.055,11.1055,658300.0],["2024-04-01",11.1561,11.333,11.1392,11.2151,543800.0],["2024-04-02",11.1982,11.2993,11.1139,11.2488,524600.0],["2024-04-03",11.215,11.2572,11.0887,11.1224,607400.0],["2024-04-04",11.1224,11.1561,10.9623,10.9875,629600.0],["2024-04-05",11.0213,11.0213,10.8612,10.9286,482600.0],["2024-04-08",10.8275,10.9033,10.6926,10.76,544100.0],["2024-04-09",10.7769,10.8022,10.5831,10.6168,646000.0],["2024-04-10",10.5325,10.6337,10.4567,10.5747,646900.0],["2024-04-11",10.6084,10.8022,10.6084,10.7853,755000.0],["2024-04-12",10.8022,10.878,10.5831,10.5999,410700.0],["2024-04-15",10.6084,10.76,10.5915,10.6589,398500.0],["2024-04-16",10.6084,10.6674,10.5325,10.6505,407800.0],["2024-04-17",10.6758,10.7516,10.5831,10.6168,428900.0],["2024-04-18",10.6337,10.6505,10.4146,10.4988,816300.0],["2024-04-19",10.5325,10.7348,10.4988,10.7095,537200.0],["2024-04-22",10.7179,10.878,10.6505,10.7937,410500.0],["2024-04-23",10.76,11.0128,10.7432,10.9538,401100.0],["2024-04-24",10.9201,10.996,10.8696,10.9791,460300.0],["2024-04-25",10.9538,11.0718,10.9201,11.0718,454400.0],["2024-04-26",11.0213,11.2066,11.0213,11.1561,419900.0],["2024-04-29",11.1561,11.3246,11.0887,11.2993,692600.0],["2024-04-30",11.333,11.3751,11.1729,11.2319,614900.0],["2024-05-01",11.2488,11.2909,11.0465,11.1729,681200.0],["2024-05-02",11.2319,11.5015,11.2319,11.4847,624600.0],["2024-05-03",11.5015,11.5437,11.3751,11.3836,449200.0],["2024-05-06",11.4341,11.4931,11.3667,11.4088,361700.0],["2024-05-07",11.4004,11.6111,11.3836,11.5521,496200.0],["2024-05-08",11.5437,11.8217,11.5184,11.8217,566800.0],["2024-05-09",11.8217,12.0492,11.8217,12.0324,586000.0],["2024-05-10",12.0914,12.2009,11.9565,12.0408,625300.0],["2024-05-13",12.0914,12.1756,12.0324,12.0829,882000.0],["2024-05-14",11.965,12.0492,11.4088,11.9565,1424400.0],["2024-05-15",11.9144,11.9565,11.6785,11.788,1251700.0],["2024-05-16",11.8723,11.9902,11.8386,11.965,865000.0],["2024-05-17",11.965,12.0324,11.7627,11.8386,1012500.0],["2024-05-20",11.8807,12.0914,11.8639,12.0745,827400.0],["2024-05-21",12.0661,12.3189,12.0577,12.1588,793100.0],["2024-05-22",12.1082,12.1082,11.9734,12.0239,549800.0],["2024-05-23",12.0324,12.0998,11.8639,11.9565,627400.0],["2024-05-24",12.0768,12.2056,12.051,12.1541,451700.0],["2024-05-28",12.2056,12.2572,12.094,12.1541,557100.0],["2024-05-29",12.1026,12.1369,12.0167,12.0596,618400.0],["2024-05-30",12.1026,12.2658,12.0167,12.2486,471400.0],["2024-05-31",12.2829,12.386,12.2228,12.2915,436300.0],["2024-06-03",12.3259,12.3259,12.1541,12.24,369300.0],["2024-06-04",12.1713,12.2142,12.0682,12.0768,609700.0],["2024-06-05",12.1283,12.197,12.0338,12.0854,752300.0],["2024-06-06",12.0338,12.0768,11.8449,11.8792,451300.0],["2024-06-07",11.8105,11.8449,11.6731,11.7074,526200.0],["2024-06-10",11.7074,11.8449,11.6731,11.8019,390300.0],["2024-06-11",11.6817,11.6817,11.5357,11.5958,381700.0],["2024-06-12",11.7332,11.8277,11.6387,11.7504,377000.0],["2024-06-13",11.7074,11.7074,11.4841,11.5528,529300.0],["2024-06-14",11.4498,11.4927,11.2007,11.2522,481600.0],["2024-06-17",11.2952,11.381,11.1835,11.3037,465800.0],["2024-06-18",11.3896,11.4927,11.3553,11.3982,418100.0],["2024-06-20",11.424,11.7074,11.4068,11.5958,604400.0],["2024-06-21",11.6216,11.6387,11.5013,11.5442,957700.0],["2024-06-24",11.57,11.6817,11.5357,11.6301,477400.0],["2024-06-25",11.6387,11.8191,11.6044,11.7762,435700.0],["2024-06-26",11.8105,11.8964,11.7332,11.8706,654300.0],["2024-06-27",11.948,12.0253,11.8535,11.9136,521000.0],["2024-06-28",11.9823,12.0253,11.8105,11.9222,1578500.0],["2024-07-01",11.9222,11.9651,11.7332,11.8621,440000.0],["2024-07-02",11.8964,11.9565,11.8191,11.8964,394700.0],["2024-07-03",11.9565,12.1455,11.9394,12.0596,343500.0],["2024-07-05",12.0253,12.0253,11.5786,11.7074,740000.0],["2024-07-08",11.6817,11.7332,11.2522,11.3123,1481100.0],["2024-07-09",11.3037,11.3553,11.1234,11.1835,1015000.0],["2024-07-10",11.1234,11.2866,11.0976,11.2264,489600.0],["2024-07-11",11.3295,11.424,11.2178,11.381,598300.0],["2024-07-12",11.4068,11.4841,11.235,11.2694,724100.0],["2024-07-15",11.3037,11.5099,11.2264,11.3295,655100.0],["2024-07-16",11.4584,11.6216,11.3896,11.5958,608100.0],["2024-07-17",11.6216,11.6989,11.5185,11.5958,722600.0],["2024-07-18",11.6216,11.6817,11.4412,11.4669,606800.0],["2024-07-19",11.5013,11.5357,11.3896,11.4154,394800.0],["2024-07-22",11.4755,12.0167,11.4755,11.9651,744300.0],["2024-07-23",11.9565,12.0682,11.8535,11.9823,682300.0],["2024-07-24",10.6166,10.7111,9.9638,10.2043,12720700.0],["2024-07-25",10.1957,10.3847,10.1184,10.2215,2966600.0],["2024-07-26",10.2558,10.3074,10.0669,10.1356,1915800.0],["2024-07-29",10.2558,10.316,10.0926,10.1184,1661300.0],["2024-07-30",10.1356,10.2644,10.084,10.2043,1865000.0],["2024-07-31",10.2902,10.3074,10.127,10.1699,1400000.0],["2024-08-01",10.1528,10.1957,10.0325,10.0926,1433500.0],["2024-08-02",10.0067,10.0067,9.6717,9.749,1957900.0],["2024-08-05",9.2938,9.5085,9.1048,9.3883,2039400.0],["2024-08-06",9.3711,9.6975,9.3024,9.6288,1091800.0],["2024-08-07",9.7576,9.8349,9.5429,9.5858,1102700.0],["2024-08-08",9.646,9.8349,9.5343,9.8349,748300.0],["2024-08-09",9.8264,9.9037,9.749,9.8349,992300.0],["2024-08-12",9.8779,9.9208,9.7662,9.7748,863300.0],["2024-08-13",9.8006,9.8521,9.7147,9.8521,1213200.0],["2024-08-14",9.9638,10.0325,9.6889,9.9552,1164100.0],["2024-08-15",10.0669,10.2558,10.0239,10.2558,1126500.0],["2024-08-16",10.1871,10.1871,9.9981,10.0067,930600.0],["2024-08-19",10.0754,10.1012,9.9208,9.9208,852000.0],["2024-08-20",9.9981,10.0325,9.9208,9.9552,1120900.0],["2024-08-21",9.9724,10.0411,9.8951,10.0067,682800.0],["2024-08-22",9.9981,10.0153,9.9037,9.9208,559500.0],["2024-08-23",9.981,10.0754,9.938,10.0067,814700.0],["2024-08-26",10.084,10.1613,9.9638,9.9638,854500.0],["2024-08-27",9.981,10.0926,9.9466,10.084,797100.0],["2024-08-28",10.0325,10.0497,9.8006,9.9552,972500.0],["2024-08-29",9.9981,10.0411,9.9294,10.0153,1003100.0],["2024-08-30",10.0926,10.2472,10.084,10.1871,826000.0],["2024-09-03",10.1785,10.1785,9.8178,9.8693,1237800.0],["2024-09-04",9.9122,9.9208,9.7576,9.7662,1243300.0],["2024-09-05",9.8006,9.8865,9.7662,9.792,909200.0],["2024-09-06",9.8349,9.8693,9.5601,9.5858,918000.0],["2024-09-09",9.6374,9.8092,9.6374,9.7233,972000.0],["2024-09-10",9.7319,9.749,9.3711,9.4312,1589700.0],["2024-09-11",9.5105,9.5105,9.308,9.4841,1062600.0],["2024-09-12",9.5281,9.7306,9.5017,9.6338,883100.0],["2024-09-13",9.6954,9.8363,9.6602,9.7306,697400.0],["2024-09-16",9.7923,9.9244,9.7835,9.8715,683500.0],["2024-09-17",9.9332,9.942,9.7306,9.7747,973300.0],["2024-09-18",9.8187,9.9684,9.7747,9.7835,794700.0],["2024-09-19",9.9684,10.0036,9.8539,9.942,685500.0],["2024-09-20",9.898,9.9332,9.7394,9.8539,1957500.0],["2024-09-23",9.9068,10.0653,9.9068,10.0124,732700.0],["2024-09-24",10.1005,10.1797,10.0477,10.1357,752200.0],["2024-09-25",10.1005,10.1357,9.9684,10.0212,717800.0],["2024-09-26",10.0829,10.2854,10.0829,10.2502,1075400.0],["2024-09-27",10.2678,10.2854,10.1533,10.2062,851000.0],["2024-09-30",10.2062,10.303,10.1093,10.1886,1041900.0],["2024-10-01",10.0917,10.2854,10.0212,10.215,851300.0],["2024-10-02",10.303,10.4263,10.2766,10.3559,538500.0],["2024-10-03",10.3295,10.4351,10.2062,10.3118,774500.0],["2024-10-04",10.4087,10.4087,10.2854,10.3295,541600.0],["2024-10-07",10.3735,10.4351,10.2942,10.3295,554700.0],["2024-10-08",10.2942,10.2942,10.0741,10.2062,481800.0],["2024-10-09",10.1357,10.1886,10.0653,10.0917,629500.0],["2024-10-10",10.0829,10.1621,10.0389,10.1621,502200.0],["2024-10-11",10.1533,10.2326,10.1357,10.2238,389500.0],["2024-10-14",10.2062,10.2062,10.0741,10.1093,434200.0],["2024-10-15",10.0036,10.0389,9.8892,9.9068,944800.0],["2024-10-16",9.9508,10.0036,9.898,9.942,623200.0],["2024-10-17",9.9684,10.03,9.9156,9.9772,552100.0],["2024-10-18",10.0212,10.03,9.9156,9.9684,434900.0],["2024-10-21",10.0124,10.0212,9.8539,9.8803,464800.0],["2024-10-22",9.8451,9.8539,9.7571,9.7747,436300.0],["2024-10-23",9.6954,9.7042,9.5017,9.5281,682400.0],["2024-10-24",9.5457,9.5633,9.4665,9.5633,532600.0],["2024-10-25",9.5986,9.6866,9.5281,9.5369,470300.0],["2024-10-28",9.5105,9.5281,9.3872,9.4841,522600.0],["2024-10-29",9.5193,9.5193,9.3872,9.396,473400.0],["2024-10-30",9.3696,9.4136,9.2903,9.3256,624100.0],["2024-10-31",9.3168,9.4136,9.308,9.3432,534500.0],["2024-11-01",9.3784,9.4048,9.3432,9.352,594100.0],["2024-11-04",9.3344,9.4488,9.308,9.396,693600.0],["2024-11-05",9.44,9.5457,9.3696,9.4312,806400.0],["2024-11-06",9.7394,9.8451,9.1318,9.1935,2343800.0],["2024-11-07",9.2639,9.5105,9.2639,9.2991,1146400.0],["2024-11-08",9.2903,9.308,8.9117,9.0702,1585100.0],["2024-11-11",9.0526,9.0702,8.9469,8.9557,1238600.0],["2024-11-12",8.9469,8.9733,8.8148,8.8677,1070800.0],["2024-11-13",8.8588,9.1406,8.85,9.0702,1052200.0],["2024-11-14",9.1406,9.2991,9.123,9.2727,917000.0],["2024-11-15",9.3432,9.4048,9.123,9.1494,868300.0],["2024-11-18",9.1847,9.4136,9.1847,9.2551,1323600.0],["2024-11-19",9.2463,9.4224,9.2023,9.3872,964300.0],["2024-11-20",9.4312,9.4841,9.308,9.3696,561200.0],["2024-11-21",9.4665,9.6338,9.4312,9.5897,1010300.0],["2024-11-22",9.5193,9.713,9.4841,9.6778,722700.0],["2024-11-25",9.6866,9.6954,9.4665,9.4841,1034600.0],["2024-11-26",9.4665,9.4929,9.2111,9.2287,934400.0],["2024-11-27",9.1583,9.2903,9.0702,9.2463,786600.0],["2024-11-29",9.2287,9.2903,9.1671,9.2639,578200.0],["2024-12-02",9.2639,9.2815,9.1494,9.2023,844500.0],["2024-12-03",9.2903,9.44,9.2023,9.4136,705800.0],["2024-12-04",9.3872,9.4136,9.2199,9.2463,701600.0],["2024-12-05",9.2639,9.4048,9.2551,9.2991,617600.0],["2024-12-06",9.3432,9.3432,9.0878,9.2199,715000.0],["2024-12-09",9.3168,9.396,9.2111,9.2111,720100.0],["2024-12-10",9.2727,9.4048,9.2375,9.3168,886300.0],["2024-12-11",9.352,9.3872,9.1142,9.1494,854700.0],["2024-12-12",9.1759,9.1759,9.0085,9.0262,1113200.0],["2024-12-13",9.0714,9.1256,8.8905,9.1076,937000.0],["2024-12-16",9.0533,9.0895,8.9267,8.9267,1107100.0],["2024-12-17",8.8905,8.9448,8.7458,8.9176,1017700.0],["2024-12-18",8.8905,9.1256,8.8453,8.8634,1080200.0],["2024-12-19",8.8905,9.0081,8.7548,8.791,833800.0],["2024-12-20",8.7187,8.9448,8.7187,8.8091,2732300.0],["2024-12-23",8.8272,9.0533,8.8091,9.0352,837200.0],["2024-12-24",9.0895,9.207,9.0352,9.1799,409300.0],["2024-12-26",9.1799,9.2161,9.0623,9.1166,561400.0],["2024-12-27",9.0895,9.1799,9.0171,9.1256,859900.0],["2024-12-30",9.0895,9.1528,9.0171,9.0442,1245200.0],["2024-12-31",9.0623,9.3337,9.0533,9.2432,967900.0],["2025-01-02",9.3156,9.5146,9.3156,9.4332,835500.0],["2025-01-03",9.4874,9.4874,9.2432,9.3698,876800.0],["2025-01-06",9.406,9.5779,9.2794,9.3156,988800.0],["2025-01-07",9.4241,9.6412,9.4241,9.5146,961800.0],["2025-01-08",9.406,9.614,9.3156,9.605,945200.0],["2025-01-10",9.7226,9.8854,9.6954,9.7768,1112700.0],["2025-01-13",9.813,9.9487,9.7768,9.9306,928300.0],["2025-01-14",9.9306,10.021,9.8311,10.0029,718800.0],["2025-01-15",10.0482,10.0753,9.9125,10.0572,740000.0],["2025-01-16",10.0301,10.0482,9.804,9.804,832300.0],["2025-01-17",9.7497,9.9758,9.6864,9.804,798700.0],["2025-01-21",9.7859,9.7949,9.5146,9.5417,986100.0],["2025-01-22",9.4965,9.6231,9.3608,9.4784,801500.0],["2025-01-23",9.5055,9.6954,9.5055,9.6231,536900.0],["2025-01-24",9.6321,9.6321,9.3698,9.406,578500.0],["2025-01-27",9.3879,9.5236,9.3337,9.406,880600.0],["2025-01-28",9.4422,9.5417,9.3518,9.4151,466800.0],["2025-01-29",9.4512,9.605,9.4512,9.5779,547800.0],["2025-01-30",9.6321,9.7587,9.5688,9.7135,491900.0],["2025-01-31",9.6954,9.6954,9.5146,9.5417,574400.0],["2025-02-03",9.4965,9.6773,9.3879,9.5417,780800.0],["2025-02-04",9.5598,9.9125,9.4784,9.8944,593300.0],["2025-02-05",9.8311,9.9849,9.8311,9.9668,551000.0],["2025-02-06",10.021,10.0662,9.7949,9.804,566100.0],["2025-02-07",9.804,9.9215,9.7768,9.813,504200.0],["2025-02-10",9.8401,9.9487,9.7768,9.8854,514100.0],["2025-02-11",9.9215,10.021,9.8582,9.9396,712800.0],["2025-02-12",9.406,9.804,9.3065,9.3789,1556500.0],["2025-02-13",9.2975,9.2975,8.8362,8.8995,2374800.0],["2025-02-14",9.0623,9.0895,8.5287,8.5378,3165500.0],["2025-02-18",8.6463,8.9448,8.592,8.782,1938800.0],["2025-02-19",8.7548,8.791,8.5649,8.6282,1671600.0],["2025-02-20",8.592,8.6463,8.4202,8.4926,1787600.0],["2025-02-21",8.5468,8.5468,8.3931,8.4292,1301900.0],["2025-02-24",8.4654,8.5287,8.3117,8.4654,1350300.0],["2025-02-25",8.5016,8.5106,8.2122,8.2393,1525100.0],["2025-02-26",8.2484,8.3569,8.185,8.2303,1436400.0],["2025-02-27",8.2303,8.3026,8.1579,8.2755,1648000.0],["2025-02-28",8.2393,8.375,8.1398,8.167,1472300.0],["2025-03-03",8.2303,8.3207,7.8323,7.8775,2060600.0],["2025-03-04",7.7961,8.0494,7.7147,7.9589,1379100.0],["2025-03-05",7.9861,8.0584,7.7147,7.8414,1870800.0],["2025-03-06",7.8414,8.0403,7.8142,8.0222,1821200.0],["2025-03-07",8.0494,8.2484,8.0494,8.1579,1192600.0],["2025-03-10",8.1489,8.1489,7.8504,7.9047,1936200.0],["2025-03-11",8.0042,8.0222,7.5519,7.7057,2688400.0],["2025-03-12",7.8084,7.9018,7.6497,7.8365,2169000.0],["2025-03-13",7.8271,7.9579,7.5282,7.5749,1692100.0],["2025-03-14",7.631,7.7898,7.5563,7.7804,1185200.0],["2025-03-17",7.7617,8.0139,7.7617,7.8084,1365600.0],["2025-03-18",7.8645,7.9392,7.7057,7.8271,1134300.0],["2025-03-19",7.8458,8.0233,7.8084,7.9859,1128700.0],["2025-03-20",7.9392,8.0046,7.8178,7.9299,894500.0],["2025-03-21",7.8458,7.8925,7.5936,7.631,2237000.0],["2025-03-24",7.6403,7.7711,7.6123,7.6777,1045500.0],["2025-03-25",7.7057,7.8084,7.5936,7.6403,1862700.0],["2025-03-26",7.6403,7.7711,7.6123,7.6403,976500.0],["2025-03-27",7.6123,7.7337,7.5749,7.6216,908100.0],["2025-03-28",7.659,7.7057,7.5282,7.6123,1103200.0],["2025-03-31",7.5189,7.7617,7.5096,7.659,2166700.0],["2025-04-01",7.6683,7.7804,7.6683,7.6777,1078700.0],["2025-04-02",7.659,7.7244,7.5656,7.6964,1088200.0],["2025-04-03",7.5376,7.5843,7.1733,7.22,2194900.0],["2025-04-04",6.8838,6.8931,6.5942,6.725,2540400.0],["2025-04-07",6.4821,7.0986,6.3327,6.9772,2870400.0],["2025-04-08",7.192,7.192,6.5475,6.6316,1837600.0],["2025-04-09",6.5475,7.2667,6.5101,7.164,1901600.0],["2025-04-10",7.0052,7.0052,6.6876,6.8184,1544300.0],["2025-04-11",6.8838,7.248,6.8744,7.2107,1239400.0],["2025-04-14",7.2854,7.3321,7.0332,7.0986,1021500.0],["2025-04-15",7.1359,7.1359,6.9772,6.9865,870600.0],["2025-04-16",7.0145,7.2387,7.0145,7.1546,1049400.0],["2025-04-17",7.1826,7.3321,7.1826,7.2854,897800.0],["2025-04-21",7.2387,7.3321,7.1453,7.276,1112200.0],["2025-04-22",7.3321,7.3414,7.164,7.192,729800.0],["2025-04-23",7.3228,7.3788,7.22,7.2854,1022800.0],["2025-04-24",7.3228,7.4442,7.2387,7.4255,872900.0],["2025-04-25",7.3508,7.631,7.3321,7.5563,1976200.0],["2025-04-28",7.5563,7.6123,7.4722,7.5563,879900.0],["2025-04-29",7.5563,7.8084,7.5563,7.7617,901700.0],["2025-04-30",7.6683,7.7337,7.603,7.6777,938800.0],["2025-05-01",7.6777,7.7991,7.6123,7.6216,1014200.0],["2025-05-02",7.7431,7.7898,7.5563,7.7337,839300.0],["2025-05-05",7.7337,7.8551,7.687,7.7617,788000.0],["2025-05-06",7.8178,7.8925,7.6497,7.7431,880300.0],["2025-05-07",7.7617,7.7617,7.6123,7.6964,779000.0],["2025-05-08",7.715,7.7898,7.6123,7.7337,799400.0],["2025-05-09",7.7898,7.8084,7.6777,7.7617,808200.0],["2025-05-12",8.2661,8.3502,7.9392,8.0046,1466200.0],["2025-05-13",8.126,8.2474,8.0139,8.1447,1589600.0],["2025-05-14",8.3128,8.3502,7.9766,8.098,1828400.0],["2025-05-15",8.098,8.1914,7.9672,8.1447,1184400.0],["2025-05-16",8.1634,8.3502,8.1447,8.2007,871600.0],["2025-05-19",8.154,8.1727,8.0046,8.126,1162200.0],["2025-05-20",8.1634,8.1821,8.0139,8.126,912700.0],["2025-05-21",8.098,8.1167,7.9672,7.9859,853200.0],["2025-05-22",7.9672,7.9672,7.603,7.7244,1312600.0],["2025-05-23",7.6216,7.9485,7.6216,7.9205,778700.0],["2025-05-27",7.9579,8.07,7.8925,8.0139,873900.0],["2025-05-28",8.0046,8.0046,7.8551,7.9485,734000.0],["2025-05-29",7.9485,8.07,7.9299,8.0326,754400.0],["2025-05-30",8.0326,8.098,7.9952,8.0139,820200.0],["2025-06-02",8.1073,8.1073,7.9579,8.0513,690300.0],["2025-06-03",8.07,8.0793,7.8458,8.0513,774900.0],["2025-06-04",8.1073,8.2101,8.0419,8.1073,725700.0],["2025-06-05",8.1634,8.1727,8.0887,8.0887,684300.0],["2025-06-06",8.1821,8.2288,8.0793,8.126,1068900.0],["2025-06-09",8.154,8.2381,8.0233,8.126,969300.0],["2025-06-10",8.2194,8.2194,8.0793,8.2007,1235200.0],["2025-06-11",8.2848,8.5463,8.154,8.3315,2806700.0],["2025-06-12",8.2833,8.4086,8.2352,8.2641,1237000.0],["2025-06-13",8.293,8.4086,8.1581,8.2737,1300100.0],["2025-06-16",8.293,8.3893,8.2063,8.3315,1438400.0],["2025-06-17",8.3797,8.6301,8.3604,8.476,1350000.0],["2025-06-18",8.4278,8.6493,8.3411,8.5627,1612500.0],["2025-06-20",8.5723,8.5723,8.3122,8.3219,1248800.0],["2025-06-23",8.3411,8.4471,8.2544,8.3122,942900.0],["2025-06-24",8.2159,8.3026,8.0618,8.1967,813200.0],["2025-06-25",8.1581,8.3026,8.1485,8.2448,847600.0],["2025-06-26",8.2833,8.37,8.2448,8.3026,782800.0],["2025-06-27",8.2641,8.3122,8.0714,8.1485,3278800.0],["2025-06-30",8.187,8.2159,8.0233,8.0233,1531700.0],["2025-07-01",8.004,8.1485,7.9077,8.0907,958100.0],["2025-07-02",8.1774,8.5627,8.1292,8.5434,1114200.0],["2025-07-03",8.5241,8.5819,8.5049,8.5723,388200.0],["2025-07-07",8.5145,8.736,8.5145,8.6108,2299000.0],["2025-07-08",8.6205,8.7168,8.5819,8.6012,840100.0],["2025-07-09",8.6012,8.6205,8.4663,8.5434,814200.0],["2025-07-10",8.5241,8.7842,8.4952,8.7168,1155400.0],["2025-07-11",8.7457,8.8998,8.7168,8.8516,845500.0],["2025-07-14",8.7553,8.7938,8.6493,8.7457,757900.0],["2025-07-15",8.7649,8.7649,8.5627,8.5819,772500.0],["2025-07-16",8.5916,8.6301,8.4567,8.6012,769200.0],["2025-07-17",8.6301,8.9479,8.5627,8.919,1280200.0],["2025-07-18",8.9865,8.9865,8.7842,8.8131,969800.0],["2025-07-21",8.8612,8.8612,8.6782,8.6879,786100.0],["2025-07-22",8.6879,8.919,8.6686,8.8805,806000.0],["2025-07-23",8.9383,9.1117,8.9383,9.0731,1154300.0],["2025-07-24",9.025,9.1117,8.9768,9.0731,734000.0],["2025-07-25",9.0442,9.0539,8.8805,8.9865,695100.0],["2025-07-28",9.0539,9.1406,8.9865,9.0828,877300.0],["2025-07-29",9.0635,9.1887,9.025,9.1309,874400.0],["2025-07-30",9.1213,9.1502,8.9287,8.9961,840100.0],["2025-07-31",8.9094,8.9768,8.8035,8.842,807500.0],["2025-08-01",8.842,8.842,8.5819,8.6493,1273000.0],["2025-08-04",8.6686,8.8901,8.6493,8.8612,765000.0],["2025-08-05",8.8901,9.1406,8.8612,9.1117,840000.0],["2025-08-06",9.1213,9.1695,9.0057,9.0346,875700.0],["2025-08-07",9.0442,9.1117,8.8709,8.9576,883500.0],["2025-08-08",9.025,9.0731,8.8035,8.8516,838600.0],["2025-08-11",8.8516,8.9094,8.6879,8.7553,812100.0],["2025-08-12",8.7649,8.9479,8.7649,8.842,945600.0],["2025-08-13",8.842,8.8901,8.7264,8.8227,865100.0],["2025-08-14",8.8035,8.8131,8.6301,8.6782,972700.0],["2025-08-15",8.659,8.7649,8.6397,8.7071,851500.0],["2025-08-18",8.7168,8.919,8.6686,8.7938,1121500.0],["2025-08-19",8.1003,8.187,7.272,7.3298,12697200.0],["2025-08-20",7.4743,7.7921,7.455,7.7536,3082900.0],["2025-08-21",7.7054,7.9077,7.6862,7.8981,2206100.0],["2025-08-22",7.9559,8.0907,7.9077,7.9848,1705200.0],["2025-08-25",7.9848,7.9944,7.7825,7.8499,1542600.0],["2025-08-26",7.8114,7.8499,7.7632,7.821,1057900.0],["2025-08-27",7.8017,7.9944,7.7921,7.9462,837500.0],["2025-08-28",7.9944,7.9944,7.8884,7.9077,819100.0],["2025-08-29",7.9173,7.927,7.7632,7.8306,1148700.0],["2025-09-02",7.8499,7.9077,7.7151,7.7536,1109700.0],["2025-09-03",7.7151,7.8981,7.7151,7.8403,1245100.0],["2025-09-04",7.8114,7.8306,7.7536,7.821,796200.0],["2025-09-05",7.8114,7.9462,7.8114,7.927,815100.0],["2025-09-08",7.9944,8.0714,7.9077,7.9559,1115200.0],["2025-09-09",8.0714,8.0714,7.8595,7.8884,1130900.0],["2025-09-10",7.8499,7.9848,7.8403,7.9077,958400.0],["2025-09-11",7.8692,8.004,7.8499,7.9751,1519300.0],["2025-09-12",7.7825,7.8499,7.6765,7.7247,1308800.0],["2025-09-15",7.7632,7.8499,7.7054,7.7151,1276600.0],["2025-09-16",7.7247,7.7343,7.638,7.6669,1031600.0],["2025-09-17",7.6669,7.8788,7.6669,7.7921,1146400.0],["2025-09-18",7.7921,7.8306,7.7247,7.7632,1015200.0],["2025-09-19",7.7536,7.7536,7.5321,7.561,1916900.0],["2025-09-22",7.5513,7.6187,7.5321,7.5898,1086700.0],["2025-09-23",7.6284,7.7343,7.5898,7.6091,1289500.0],["2025-09-24",7.6091,7.6573,7.5128,7.5417,855000.0],["2025-09-25",7.5128,7.5321,7.3298,7.3779,1537000.0],["2025-09-26",7.3972,7.4357,7.3298,7.3876,1229700.0],["2025-09-29",7.3876,7.3876,7.1757,7.272,1829900.0],["2025-09-30",7.2046,7.272,7.1661,7.2527,1552400.0],["2025-10-01",7.2431,7.3683,7.2142,7.3491,1653000.0],["2025-10-02",7.3298,7.3298,7.2142,7.2816,852200.0],["2025-10-03",7.3394,7.4743,7.3009,7.4646,974200.0],["2025-10-06",7.4646,7.4935,7.3298,7.3298,1075800.0],["2025-10-07",7.2913,7.2913,7.0023,7.1083,1392900.0],["2025-10-08",7.1275,7.1372,6.9156,6.983,1711200.0],["2025-10-09",6.9638,7.0312,6.8675,6.9156,2139400.0],["2025-10-10",6.8675,6.9253,6.6845,6.6845,2214700.0],["2025-10-13",6.7423,6.8097,6.6556,6.6748,1141100.0],["2025-10-14",6.6363,6.6459,6.4822,6.6074,1544400.0],["2025-10-15",6.7037,6.8097,6.6748,6.7615,1238900.0],["2025-10-16",6.7423,6.8867,6.6459,6.6941,1356000.0],["2025-10-17",6.6845,6.7423,6.5304,6.723,1301600.0],["2025-10-20",6.7423,6.8964,6.7326,6.7615,1219800.0],["2025-10-21",6.7423,6.7519,6.5689,6.5881,1409400.0],["2025-10-22",6.5881,6.7615,6.5785,6.7423,973000.0],["2025-10-23",6.8193,6.9156,6.8,6.8675,756400.0],["2025-10-24",6.8289,6.8771,6.7519,6.7808,595100.0],["2025-10-27",6.7808,6.8193,6.7423,6.7711,1125400.0],["2025-10-28",6.7423,7.0601,6.7326,7.0312,2192800.0],["2025-10-29",7.0408,7.1083,6.8771,6.9253,1126400.0],["2025-10-30",6.906,7.0119,6.8482,6.9734,1016300.0],["2025-10-31",7.0023,7.2142,6.9542,7.1853,1307700.0],["2025-11-03",7.1275,7.1757,7.089,7.1564,1068900.0],["2025-11-04",7.0119,7.2142,7.0023,7.0505,1467700.0],["2025-11-05",7.089,7.2142,7.0697,7.1757,861700.0],["2025-11-06",7.1757,7.2913,7.1564,7.1853,897900.0],["2025-11-07",7.1853,7.3202,7.1372,7.3202,939600.0],["2025-11-10",7.3491,7.4165,7.2431,7.3491,1321000.0],["2025-11-11",7.561,8.1581,7.561,8.0425,4493600.0],["2025-11-12",8.11,8.1196,7.9077,7.9462,1969700.0],["2025-11-13",7.8981,8.0522,7.8114,7.8403,1395500.0],["2025-11-14",7.7536,7.8884,7.6765,7.8884,1315900.0],["2025-11-17",7.8403,8.0425,7.7632,7.9173,1392700.0],["2025-11-18",7.8692,7.9655,7.8017,7.9559,1089200.0],["2025-11-19",7.8017,7.927,7.7536,7.8884,1336100.0],["2025-11-20",7.8981,8.0714,7.7825,7.7921,1482700.0],["2025-11-21",7.7825,7.9559,7.6765,7.9462,1338800.0],["2025-11-24",7.7729,7.9173,7.7054,7.8788,1084800.0],["2025-11-25",7.8692,7.927,7.8017,7.9173,750700.0],["2025-11-26",7.8788,7.9655,7.8595,7.8595,1004300.0],["2025-11-28",7.8981,7.9462,7.8692,7.927,692800.0],["2025-12-01",7.9462,7.9848,7.8788,7.8981,1167400.0],["2025-12-02",7.8981,7.9462,7.7825,7.9173,819000.0],["2025-12-03",7.9944,8.1003,7.9944,8.0522,1142300.0],["2025-12-04",8.0811,8.0811,7.9366,7.9944,855800.0],["2025-12-05",7.9944,8.0811,7.9751,8.004,716300.0],["2025-12-08",8.004,8.11,7.9848,7.9944,1071300.0],["2025-12-09",8.004,8.1003,7.9173,8.0425,1804800.0],["2025-12-10",8.0618,8.0618,7.8114,7.9077,1447800.0],["2025-12-11",7.9173,7.9559,7.744,7.7921,1794800.0],["2025-12-12",7.5995,7.5995,7.4261,7.4646,1846000.0],["2025-12-15",7.4743,7.6091,7.4261,7.5513,1548200.0],["2025-12-16",7.5128,7.5224,7.3587,7.3587,1161200.0],["2025-12-17",7.4068,7.455,7.2431,7.3202,1404100.0],["2025-12-18",7.3394,7.3491,7.2527,7.3105,1041300.0],["2025-12-19",7.3394,7.5802,7.3394,7.4935,1667100.0],["2025-12-22",7.4935,7.5898,7.3587,7.3779,1163800.0],["2025-12-23",7.3683,7.455,7.3202,7.3972,953800.0],["2025-12-24",7.3779,7.455,7.3009,7.4357,718400.0],["2025-12-26",7.4454,7.5128,7.3876,7.5032,740900.0],["2025-12-29",7.4743,7.5417,7.4357,7.4646,1063900.0],["2025-12-30",7.4935,7.5513,7.4068,7.4165,1163400.0],["2025-12-31",7.4068,7.5417,7.378,7.5224,1000200.0],["2026-01-02",7.561,7.6187,7.4646,7.5995,1099400.0],["2026-01-05",7.8306,7.8981,7.6091,7.6091,1331300.0],["2026-01-06",7.6669,7.9173,7.6669,7.7536,1292100.0],["2026-01-07",7.8017,7.9655,7.744,7.927,1568300.0],["2026-01-08",7.927,8.0907,7.8595,8.0329,1056700.0],["2026-01-09",8.0522,8.0618,7.8981,7.9944,1891300.0],["2026-01-12",8.0136,8.1292,7.9366,8.0233,1048700.0],["2026-01-13",8.0907,8.2159,8.0714,8.11,1606100.0],["2026-01-14",8.1581,8.2352,8.0907,8.1581,1139900.0],["2026-01-15",8.1196,8.2159,7.9848,8.1581,1028400.0],["2026-01-16",8.1581,8.2448,7.9462,7.9462,1279600.0],["2026-01-20",7.9559,7.9944,7.8884,7.9559,1039000.0],["2026-01-21",7.9944,8.2063,7.9751,8.1581,992700.0],["2026-01-22",8.2063,8.2159,8.0329,8.0811,1104100.0],["2026-01-23",8.1774,8.2448,8.0136,8.0522,1110600.0],["2026-01-26",8.11,8.1581,7.8595,7.927,987700.0],["2026-01-27",7.927,8.1003,7.927,8.0522,1457100.0],["2026-01-28",8.0907,8.4471,8.0907,8.4471,1988800.0],["2026-01-29",8.553,8.6975,8.3893,8.5049,2729700.0],["2026-01-30",8.3893,8.5723,8.2833,8.5338,1865600.0],["2026-02-02",8.4182,8.7842,8.3315,8.6782,2511900.0],["2026-02-03",8.6686,8.7553,8.4278,8.7071,1943600.0],["2026-02-04",8.7649,8.8324,8.6012,8.6205,1921000.0],["2026-02-05",8.5338,8.6397,8.4278,8.4856,1191200.0],["2026-02-06",8.5145,8.8709,8.5145,8.8131,1566500.0],["2026-02-09",8.7938,8.9576,8.7938,8.8709,996500.0],["2026-02-10",8.8709,8.9287,8.7746,8.7938,1433700.0],["2026-02-11",8.8805,9.9111,8.7938,9.6318,5758400.0],["2026-02-12",9.6318,9.8918,9.5644,9.8822,2855000.0],["2026-02-13",9.863,10.0556,9.7955,9.9207,1753500.0],["2026-02-17",9.9207,10.0652,9.7281,10.0171,1684500.0],["2026-02-18",10.1134,10.1326,9.9207,9.9978,1545300.0],["2026-02-19",10.0556,10.1134,9.9207,10.0941,1487700.0],["2026-02-20",10.0749,10.3542,10.0363,10.3445,1879100.0],["2026-02-23",10.3542,10.4023,10.2193,10.3253,1339100.0],["2026-02-24",10.412,10.5083,10.3542,10.4409,1467800.0],["2026-02-25",10.4216,10.4409,10.1423,10.4312,1592100.0],["2026-02-26",10.3638,10.5661,10.306,10.5275,1291000.0],["2026-02-27",10.5853,10.6239,10.4698,10.6046,1360400.0],["2026-03-02",10.6431,10.8647,10.412,10.855,1921800.0],["2026-03-03",10.4312,10.7009,10.3831,10.6046,2755400.0],["2026-03-04",10.6046,10.6817,10.5179,10.5661,1797300.0],["2026-03-05",10.5275,10.5275,10.2868,10.412,1528900.0],["2026-03-06",10.4601,10.5757,10.3156,10.3542,2058800.0],["2026-03-09",10.1904,10.5757,10.1519,10.4986,2126400.0],["2026-03-10",10.4505,10.595,10.4023,10.4505,1675800.0],["2026-03-11",10.4312,10.4312,10.0267,10.1712,1448000.0],["2026-03-12",10.1319,10.2006,9.749,9.7785,2484400.0],["2026-03-13",9.7392,9.7785,9.6508,9.6999,1477100.0],["2026-03-16",9.8177,9.965,9.7785,9.9257,1308700.0],["2026-03-17",9.9159,10.0337,9.857,9.9454,2165100.0],["2026-03-18",9.9454,10.1712,9.9159,10.0141,1208200.0],["2026-03-19",9.965,10.3479,9.8963,10.2988,1648100.0],["2026-03-20",10.3577,10.3577,10.1319,10.1712,2436200.0],["2026-03-23",10.1712,10.4952,9.9846,10.4559,1381300.0],["2026-03-24",10.5246,10.7799,10.5246,10.6031,1478900.0],["2026-03-25",10.6031,10.6031,10.3086,10.4068,1179600.0],["2026-03-26",10.4461,10.6424,10.4068,10.4461,988600.0],["2026-03-27",10.4264,10.4952,10.3381,10.397,867300.0],["2026-03-30",10.3675,10.505,10.1417,10.4068,1671400.0],["2026-03-31",10.5541,10.7504,10.4657,10.5933,1304000.0],["2026-04-01",10.5737,10.6031,10.4166,10.4362,1473900.0],["2026-04-02",10.4362,10.7701,10.4362,10.7308,1402800.0],["2026-04-06",10.6719,10.7995,10.613,10.7701,1068900.0],["2026-04-07",10.7995,10.937,10.7013,10.7897,1793200.0],["2026-04-08",10.7013,10.8879,10.4264,10.8682,1324300.0],["2026-04-09",10.8486,10.9959,10.6915,10.721,1266500.0],["2026-04-10",10.7013,10.721,10.4559,10.6424,1082900.0],["2026-04-13",10.6915,10.8093,10.6326,10.6621,1223600.0],["2026-04-14",10.6621,10.721,10.5442,10.5639,1020600.0],["2026-04-15",10.6719,10.7995,10.5835,10.6915,811700.0],["2026-04-16",10.6522,10.7504,10.5148,10.7013,760300.0],["2026-04-17",10.7308,10.9173,10.5835,10.8682,1062900.0],["2026-04-20",10.8093,10.8977,10.6522,10.8584,944000.0],["2026-04-21",10.9173,10.937,10.5442,10.5933,1108400.0],["2026-04-22",10.6621,10.6719,10.3773,10.6326,907900.0],["2026-04-23",10.6817,10.7308,10.5737,10.6228,1136200.0],["2026-04-24",10.613,10.7406,10.5639,10.7308,955500.0],["2026-04-27",10.8486,10.9664,10.8093,10.9664,1085000.0],["2026-04-28",10.9959,11.2413,10.986,11.1824,1494400.0],["2026-04-29",11.202,11.3002,11.0744,11.1333,1190900.0],["2026-04-30",11.1137,11.3395,11.094,11.3198,897700.0],["2026-05-01",11.3002,11.3886,11.0842,11.3787,840400.0],["2026-05-04",11.3493,11.4769,11.3198,11.4082,1167000.0],["2026-05-05",11.4867,11.6438,11.4377,11.6144,992900.0],["2026-05-06",11.4377,11.6733,11.3493,11.5653,1345100.0],["2026-05-07",11.4966,11.7518,11.4867,11.6929,1184000.0],["2026-05-08",11.7518,11.8696,11.6733,11.7813,980400.0],["2026-05-11",11.7322,11.8205,11.5653,11.7813,1131600.0],["2026-05-12",11.958,12.6649,11.8304,12.5667,2705700.0],["2026-05-13",12.5471,12.7041,12.0071,12.1936,1827300.0],["2026-05-14",12.2722,12.3703,12.0856,12.3507,1776200.0],["2026-05-15",12.3114,12.3311,12.0464,12.2525,1190200.0],["2026-05-18",12.2525,12.4096,12.0856,12.282,1912900.0],["2026-05-19",12.3016,12.3998,12.174,12.2623,1248800.0],["2026-05-20",12.282,12.5471,12.2525,12.4882,1895900.0],["2026-05-21",12.3703,12.6256,12.2623,12.4096,1451100.0],["2026-05-22",12.3703,12.3703,12.0071,12.0562,1808200.0],["2026-05-26",11.9973,12.0464,11.7616,11.85,2035500.0],["2026-05-27",11.77,11.8,11.45,11.5,1509000.0],["2026-05-28",11.51,11.61,11.29,11.32,1336900.0],["2026-05-29",11.25,11.26,11.0,11.04,1366200.0],["2026-06-01",11.06,11.12,10.99,11.1,1207600.0],["2026-06-02",11.1,11.26,11.05,11.17,1336200.0],["2026-06-03",11.11,11.19,10.98,11.0,1159900.0],["2026-06-04",11.03,11.11,10.93,10.96,797700.0],["2026-06-05",10.94,11.13,10.9,10.96,1052600.0],["2026-06-08",11.04,11.08,10.92,11.0,1318800.0],["2026-06-09",10.98,11.13,10.89,11.11,1597300.0],["2026-06-10",11.1,11.33,11.08,11.14,1264500.0],["2026-06-11",11.35,11.41,11.17,11.19,1301700.0],["2026-06-12",11.16,11.49,11.12,11.49,2045700.0],["2026-06-15",11.38,11.46,11.31,11.44,1755700.0],["2026-06-16",11.37,11.43,11.21,11.27,1911600.0],["2026-06-17",11.25,11.31,10.93,10.97,1449300.0],["2026-06-18",10.99,11.0,10.59,10.81,1939200.0],["2026-06-22",10.9,11.33,10.9,11.25,2402400.0],["2026-06-23",11.18,11.56,11.11,11.49,1850000.0],["2026-06-24",11.43,11.46,11.1,11.16,1438700.0],["2026-06-25",11.08,11.13,10.68,10.74,1485900.0],["2026-06-26",10.67,10.71,10.21,10.53,6039600.0],["2026-06-29",10.64,10.68,10.32,10.36,1575500.0],["2026-06-30",10.3,10.36,10.07,10.2,2370700.0],["2026-07-01",10.2,10.38,10.2,10.25,1491900.0],["2026-07-02",10.48,10.7,10.48,10.59,1340100.0],["2026-07-06",10.58,11.12,10.49,10.93,1106494.225711],["2026-07-07",11.07,11.09,10.905,10.97,1263495.300507],["2026-07-08",11.02,11.17,10.96,11.05,1898888.511855],["2026-07-09",10.9,11.12,10.585,10.79,1506453.66144],["2026-07-10",10.84,11.12,10.84,11.11,867241.923549],["2026-07-13",11.22,11.29,11.105,11.11,757579.577366],["2026-07-14",11.2,11.445,11.2,11.3,1349821.290261],["2026-07-15",11.33,11.355,11.17,11.32,1156131.98331],["2026-07-16",11.25,11.41,11.24,11.29,1199501.117221],["2026-07-17",11.15,11.4054,10.95,11.11,943397.696822],["2026-07-20",11.21,11.42,11.205,11.24,1219357.568778],["2026-07-21",11.3,11.5,11.1601,11.44,1142306.572687],["2026-07-22",11.45,11.47,11.285,11.35,1043131.0287],["2026-07-23",11.43,11.86,11.345,11.86,2751190.988902],["2026-07-24",11.9,12.05,11.8,11.92,1601185.507918],["2026-07-27",11.63,11.97,11.56,11.94,1319694.642803],["2026-07-28",12,12.205,11.929,12.13,1371477.265594],["2026-07-29",12.21,12.3,11.99,12.13,1566323.780376],["2026-07-30",12.11,12.325,12.05,12.3,1291435.986787],["2026-07-31",12.29,12.38,12.21,12.34,966975.578997],["2026-08-03",12.32,12.41,12.11,12.38,1390595.536978],["2026-08-04",12.19,12.19,11.95,12.14,1796577.844965],["2026-08-05",12.14,12.1786,11.845,11.87,1168796.307219],["2026-08-06",12.16,12.2605,12.0538,12.07,1269416.063385],["2026-08-07",12.04,12.14845,11.8512,12.07,749883.462027],["2026-08-10",12.11,12.185,12,12.07,311957.777414],["2026-08-11",11.86,11.89,11.435,11.55,1410878.462233],["2026-08-12",11.55,11.83,11.43,11.82,948139.714463],["2026-08-13",11.8,12.245,11.8,12.1,1034363.613961],["2026-08-14",12.18,12.42,12.13,12.35,1034641.23133]]}