{"t":"SIGA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-09-10",3.5627,3.7145,3.249,3.5627,288900.0],["1997-09-11",3.5627,3.5627,3.3198,3.5627,104400.0],["1997-09-12",3.5627,3.8866,3.4413,3.7247,108100.0],["1997-09-15",3.9676,3.9676,3.6437,3.6437,85100.0],["1997-09-16",3.7247,3.8056,3.4817,3.4817,113200.0],["1997-09-17",3.4817,3.6437,3.4817,3.4817,24300.0],["1997-09-18",3.4817,3.6437,3.4817,3.5627,9200.0],["1997-09-19",3.5627,3.7247,3.4817,3.5627,20300.0],["1997-09-22",3.6437,3.7247,3.4817,3.4817,37000.0],["1997-09-23",3.5627,3.6437,3.4817,3.4817,23100.0],["1997-09-24",3.4817,3.5627,3.4817,3.4817,36200.0],["1997-09-25",3.5627,3.8056,3.5222,3.6437,53300.0],["1997-09-26",3.5222,3.6437,3.5222,3.5627,31800.0],["1997-09-29",3.7247,3.7247,3.5627,3.5627,5500.0],["1997-09-30",3.5627,3.6437,3.4817,3.4817,79200.0],["1997-10-01",3.4817,3.5627,3.4817,3.4817,7500.0],["1997-10-02",3.5627,3.5627,3.4817,3.5627,8400.0],["1997-10-03",3.5627,3.6437,3.4817,3.6437,28100.0],["1997-10-06",3.6437,3.6437,3.4817,3.4817,5500.0],["1997-10-07",3.4817,3.7247,3.4817,3.7247,98200.0],["1997-10-08",3.7247,4.5344,3.7247,4.0688,176600.0],["1997-10-09",4.2105,4.251,4.0485,4.17,117500.0],["1997-10-10",4.2105,4.2105,3.8461,3.8866,183100.0],["1997-10-13",3.9676,3.9676,3.8056,3.9271,75400.0],["1997-10-14",3.9271,3.9676,3.7247,3.7247,50800.0],["1997-10-15",3.8056,3.8866,3.7247,3.8866,14600.0],["1997-10-16",3.8866,4.1295,3.8056,3.8056,122100.0],["1997-10-17",3.8056,3.9271,3.7247,3.7651,32500.0],["1997-10-20",3.8866,3.8866,3.6842,3.6842,11500.0],["1997-10-21",3.8056,3.8056,3.6437,3.6437,29500.0],["1997-10-22",3.7247,3.7247,3.7247,3.7247,4000.0],["1997-10-23",3.7247,3.7247,3.6437,3.6437,15200.0],["1997-10-24",3.8056,3.8866,3.7651,3.7651,35500.0],["1997-10-27",3.6842,3.8866,3.5627,3.5627,35300.0],["1997-10-28",3.4008,3.6437,3.3198,3.4817,56800.0],["1997-10-29",3.6437,3.6437,3.4008,3.4008,40600.0],["1997-10-30",3.4008,3.5627,3.2388,3.4817,13600.0],["1997-10-31",3.3198,3.5627,3.3198,3.3198,25300.0],["1997-11-03",3.3198,3.5627,3.3198,3.5627,7900.0],["1997-11-04",3.5627,3.5627,3.4008,3.4008,23400.0],["1997-11-05",3.5627,3.5627,3.4008,3.4008,9100.0],["1997-11-06",3.4817,3.4817,3.4008,3.4008,34000.0],["1997-11-07",3.3603,3.3603,3.2388,3.2388,28000.0],["1997-11-10",3.5627,3.5627,3.2793,3.5627,6900.0],["1997-11-11",3.2388,3.5627,3.2388,3.4817,45400.0],["1997-11-12",3.3198,3.4817,3.1579,3.2388,28100.0],["1997-11-13",3.2388,3.4008,3.2388,3.2388,45200.0],["1997-11-14",3.5627,3.5627,3.2388,3.2388,10500.0],["1997-11-17",3.2388,3.4817,3.2388,3.2388,60500.0],["1997-11-18",3.2388,3.4008,3.2388,3.2388,47600.0],["1997-11-19",3.2388,3.3198,3.2388,3.2388,157100.0],["1997-11-20",3.3198,3.3198,3.2388,3.3198,52400.0],["1997-11-21",3.4008,3.4008,3.2388,3.2388,2400.0],["1997-11-24",3.2793,3.3198,3.2388,3.2388,96700.0],["1997-11-25",3.2388,3.2388,3.2388,3.2388,13000.0],["1997-11-26",3.2388,3.2388,3.2388,3.2388,61400.0],["1997-11-28",3.2388,3.2388,3.2388,3.2388,19000.0],["1997-12-01",3.2388,3.3198,3.2388,3.3198,8800.0],["1997-12-02",3.2388,3.4817,3.2388,3.2388,93100.0],["1997-12-03",3.2388,3.3198,3.2388,3.2388,66700.0],["1997-12-04",3.2388,3.2591,3.2388,3.2591,45200.0],["1997-12-05",3.2388,3.3198,3.2388,3.3198,56200.0],["1997-12-08",3.2793,3.2793,3.2388,3.2793,23200.0],["1997-12-09",3.2388,3.2388,3.2388,3.2388,5000.0],["1997-12-10",3.2388,3.2793,3.2388,3.2388,23800.0],["1997-12-11",3.2388,3.2591,2.915,2.915,140000.0],["1997-12-12",2.753,2.753,2.1052,2.4291,43500.0],["1997-12-15",2.5101,2.672,2.5101,2.5101,34500.0],["1997-12-16",2.5911,2.834,2.5506,2.753,58600.0],["1997-12-17",2.753,2.915,2.753,2.834,21000.0],["1997-12-18",2.9959,3.0769,2.915,2.9959,11900.0],["1997-12-19",2.9959,3.1579,2.915,3.1579,91000.0],["1997-12-22",2.915,2.915,2.915,2.915,6000.0],["1997-12-23",2.915,2.9959,2.915,2.915,68500.0],["1997-12-24",3.0769,3.0769,2.915,2.915,600.0],["1997-12-26",2.753,2.753,2.753,2.753,3800.0],["1997-12-29",3.0769,3.0769,2.915,2.915,10000.0],["1997-12-30",2.915,2.9554,2.915,2.915,12800.0],["1997-12-31",3.1579,3.1579,2.915,2.9959,4400.0],["1998-01-02",2.9959,3.0162,2.9959,3.0162,11800.0],["1998-01-05",3.0162,3.0162,3.0162,3.0162,0.0],["1998-01-06",2.9959,3.1579,2.9959,3.0162,5300.0],["1998-01-07",2.9959,3.1579,2.9959,3.1579,2700.0],["1998-01-08",3.1579,3.1579,2.9959,2.9959,9100.0],["1998-01-09",2.9959,3.1579,2.915,3.0769,53300.0],["1998-01-12",2.915,2.915,2.915,2.915,4500.0],["1998-01-13",2.915,3.0769,2.915,2.9959,8000.0],["1998-01-14",2.915,2.9554,2.915,2.9554,4800.0],["1998-01-15",2.915,2.915,2.834,2.834,32500.0],["1998-01-16",2.834,2.834,2.753,2.753,400.0],["1998-01-20",2.834,2.834,2.753,2.753,4800.0],["1998-01-21",2.915,2.915,2.915,2.915,5700.0],["1998-01-22",2.753,2.753,2.5911,2.5911,14600.0],["1998-01-23",3.0769,3.0769,2.7125,2.915,27200.0],["1998-01-26",2.915,3.0769,2.834,2.834,23300.0],["1998-01-27",2.7125,2.915,2.7125,2.7125,7600.0],["1998-01-28",2.7125,2.834,2.7125,2.834,800.0],["1998-01-29",2.753,2.834,2.7125,2.7125,12900.0],["1998-01-30",2.7125,2.8137,2.7125,2.7125,30300.0],["1998-02-02",2.915,2.915,2.7125,2.915,11200.0],["1998-02-03",2.7125,2.915,2.7125,2.915,8200.0],["1998-02-04",2.8745,2.8745,2.7125,2.8745,3100.0],["1998-02-05",2.7125,2.7125,2.7125,2.7125,1900.0],["1998-02-06",2.7125,2.8745,2.7125,2.7125,5800.0],["1998-02-09",2.915,2.915,2.7125,2.7125,9500.0],["1998-02-10",2.915,2.915,2.7125,2.7125,1100.0],["1998-02-11",2.7125,2.915,2.7125,2.915,7900.0],["1998-02-12",2.915,2.915,2.753,2.753,14600.0],["1998-02-13",2.915,2.915,2.8745,2.915,700.0],["1998-02-17",2.915,2.915,2.753,2.915,7300.0],["1998-02-18",2.753,2.915,2.753,2.915,3500.0],["1998-02-19",2.753,2.753,2.753,2.753,7900.0],["1998-02-20",2.753,2.915,2.753,2.753,4100.0],["1998-02-23",2.753,2.915,2.6316,2.7125,9900.0],["1998-02-24",2.9959,2.9959,2.7125,2.753,28700.0],["1998-02-25",3.1579,3.1579,2.753,2.915,8500.0],["1998-02-26",3.0769,3.0769,2.834,2.834,7000.0],["1998-02-27",2.834,2.915,2.753,2.753,6400.0],["1998-03-02",2.753,2.915,2.753,2.915,6300.0],["1998-03-03",3.0769,3.0769,2.753,2.915,700.0],["1998-03-04",2.753,2.834,2.753,2.834,1900.0],["1998-03-05",2.753,2.834,2.5911,2.5911,15300.0],["1998-03-06",2.5911,2.753,2.5911,2.753,700.0],["1998-03-09",2.915,2.915,2.753,2.915,8400.0],["1998-03-10",2.753,2.753,2.753,2.753,900.0],["1998-03-11",2.753,2.753,2.753,2.753,1000.0],["1998-03-12",2.915,2.915,2.753,2.8745,2900.0],["1998-03-13",2.753,2.915,2.753,2.753,17900.0],["1998-03-16",2.915,2.915,2.753,2.753,2600.0],["1998-03-17",2.753,2.753,2.753,2.753,2500.0],["1998-03-18",2.753,2.753,2.753,2.753,0.0],["1998-03-19",2.753,2.753,2.753,2.753,3500.0],["1998-03-20",2.753,2.915,2.753,2.834,8200.0],["1998-03-23",2.834,2.834,2.834,2.834,1000.0],["1998-03-24",2.834,2.834,2.834,2.834,2400.0],["1998-03-25",2.8542,2.8542,2.753,2.753,4700.0],["1998-03-26",2.753,2.753,2.753,2.753,2000.0],["1998-03-27",2.753,2.753,2.753,2.753,3300.0],["1998-03-30",2.7935,2.7935,2.753,2.753,6400.0],["1998-03-31",2.753,2.753,2.753,2.753,5000.0],["1998-04-01",2.7935,2.8745,2.753,2.8745,51700.0],["1998-04-02",2.7935,2.7935,2.7935,2.7935,23000.0],["1998-04-03",2.7935,2.7935,2.5911,2.5911,52500.0],["1998-04-06",2.8137,2.834,2.672,2.753,74500.0],["1998-04-07",2.7733,2.834,2.753,2.753,45500.0],["1998-04-08",2.753,2.753,2.753,2.753,5000.0],["1998-04-09",2.6316,2.6316,2.6316,2.6316,7000.0],["1998-04-13",2.5911,2.5911,2.5911,2.5911,1400.0],["1998-04-14",2.5911,2.672,2.5911,2.5911,44900.0],["1998-04-15",2.5911,2.5911,2.5911,2.5911,3000.0],["1998-04-16",2.5911,2.834,2.5911,2.834,1600.0],["1998-04-17",2.834,2.834,2.834,2.834,0.0],["1998-04-20",2.753,2.834,2.5911,2.5911,12600.0],["1998-04-21",2.672,2.834,2.672,2.834,35200.0],["1998-04-22",2.834,2.9959,2.5911,2.672,76900.0],["1998-04-23",2.672,2.7125,2.6316,2.6316,25800.0],["1998-04-24",2.6316,2.7125,2.6316,2.6316,16100.0],["1998-04-27",2.6316,2.7125,2.6316,2.6316,12200.0],["1998-04-28",2.672,2.672,2.6316,2.672,13500.0],["1998-04-29",2.672,2.753,2.6316,2.7125,84500.0],["1998-04-30",2.915,2.9554,2.6316,2.6316,15900.0],["1998-05-01",2.6316,2.672,2.6316,2.6316,23300.0],["1998-05-04",2.753,2.753,2.6316,2.6316,8400.0],["1998-05-05",2.672,3.0364,2.672,2.834,57800.0],["1998-05-06",2.915,3.1174,2.915,2.915,51700.0],["1998-05-07",3.0769,3.0769,2.915,2.9352,23800.0],["1998-05-08",2.9959,2.9959,2.753,2.753,41400.0],["1998-05-11",2.8745,2.915,2.7125,2.753,21200.0],["1998-05-12",2.915,2.915,2.672,2.753,13900.0],["1998-05-13",2.834,2.915,2.5911,2.915,22500.0],["1998-05-14",2.834,2.834,2.753,2.753,10300.0],["1998-05-15",2.753,2.753,2.753,2.753,13300.0],["1998-05-18",2.915,2.915,2.753,2.753,6000.0],["1998-05-19",2.753,2.915,2.753,2.915,26000.0],["1998-05-20",2.672,2.672,2.672,2.672,8900.0],["1998-05-21",2.672,2.834,2.672,2.672,2000.0],["1998-05-22",2.834,2.834,2.753,2.753,25900.0],["1998-05-26",2.834,2.834,2.5911,2.5911,22500.0],["1998-05-27",2.5911,2.672,2.5911,2.672,27500.0],["1998-05-28",2.5911,2.5911,2.5911,2.5911,300.0],["1998-05-29",2.5911,2.753,2.5911,2.753,13000.0],["1998-06-01",2.753,2.753,2.753,2.753,0.0],["1998-06-02",2.834,2.834,2.834,2.834,200.0],["1998-06-03",2.5911,2.5911,2.5911,2.5911,500.0],["1998-06-04",2.5911,2.5911,2.5911,2.5911,700.0],["1998-06-05",2.5911,2.5911,2.5911,2.5911,12500.0],["1998-06-08",2.5911,2.5911,2.5911,2.5911,7400.0],["1998-06-09",2.5911,2.5911,2.5911,2.5911,10500.0],["1998-06-10",2.5911,2.672,2.5911,2.5911,11100.0],["1998-06-11",2.5911,2.5911,2.5911,2.5911,11000.0],["1998-06-12",2.672,2.672,2.5911,2.672,4000.0],["1998-06-15",2.672,2.672,2.672,2.672,700.0],["1998-06-16",2.672,2.672,2.672,2.672,0.0],["1998-06-17",2.5911,2.672,2.5911,2.672,16600.0],["1998-06-18",2.672,2.672,2.672,2.672,2800.0],["1998-06-19",2.5911,2.5911,2.5911,2.5911,24100.0],["1998-06-22",2.5911,2.672,2.5911,2.5911,15200.0],["1998-06-23",2.5911,2.5911,2.5911,2.5911,4200.0],["1998-06-24",2.5911,2.5911,2.5911,2.5911,6000.0],["1998-06-25",2.5911,2.5911,2.5911,2.5911,22000.0],["1998-06-26",2.5911,2.5911,2.5911,2.5911,23000.0],["1998-06-29",2.5911,2.5911,2.5101,2.5101,29200.0],["1998-06-30",2.5101,2.6113,2.5101,2.5101,21400.0],["1998-07-01",2.5101,2.5101,2.3482,2.3482,1300.0],["1998-07-02",2.3482,2.3482,2.3482,2.3482,0.0],["1998-07-06",2.5911,2.5911,2.3482,2.3482,600.0],["1998-07-07",2.3482,2.3482,2.3482,2.3482,6500.0],["1998-07-08",2.3482,2.3482,2.1862,2.3482,13400.0],["1998-07-09",1.9433,2.1862,1.7915,1.9838,84100.0],["1998-07-10",1.9433,2.1052,1.9028,1.9433,25900.0],["1998-07-13",1.8623,2.1052,1.8623,2.1052,23100.0],["1998-07-14",2.0243,2.1052,2.0243,2.1052,11500.0],["1998-07-15",2.0243,2.1052,2.0243,2.0243,83200.0],["1998-07-16",1.9635,2.0648,1.9433,2.0546,36300.0],["1998-07-17",1.9433,2.0243,1.9433,2.0243,16300.0],["1998-07-20",1.9838,1.9838,1.9433,1.9433,2000.0],["1998-07-21",1.9838,2.0243,1.8623,1.8623,6700.0],["1998-07-22",1.8623,1.8623,1.8623,1.8623,400.0],["1998-07-23",1.8623,1.8623,1.8623,1.8623,0.0],["1998-07-24",1.7814,1.7814,1.4575,1.4575,31000.0],["1998-07-27",1.417,1.5789,1.417,1.417,18800.0],["1998-07-28",1.6194,1.7409,1.6194,1.7409,10800.0],["1998-07-29",1.7409,1.7409,1.6194,1.7409,12900.0],["1998-07-30",1.7409,1.7409,1.4575,1.4575,5500.0],["1998-07-31",1.7409,1.7409,1.5384,1.5384,32800.0],["1998-08-03",1.5384,1.5384,1.5384,1.5384,500.0],["1998-08-04",1.417,1.4575,1.417,1.4575,15200.0],["1998-08-05",1.4575,1.498,1.4575,1.4575,32900.0],["1998-08-06",1.5789,1.5789,1.5789,1.5789,1000.0],["1998-08-07",1.7004,1.7004,1.7004,1.7004,500.0],["1998-08-10",1.7004,1.7004,1.7004,1.7004,0.0],["1998-08-11",1.7004,1.7004,1.7004,1.7004,0.0],["1998-08-12",1.4575,1.5384,1.4575,1.5384,6700.0],["1998-08-13",1.5384,1.6194,1.4575,1.4575,2200.0],["1998-08-14",1.4575,1.4575,1.4575,1.4575,600.0],["1998-08-17",1.6194,1.6194,1.4575,1.4575,900.0],["1998-08-18",1.4575,1.4575,1.4575,1.4575,18900.0],["1998-08-19",1.498,1.498,1.498,1.498,1500.0],["1998-08-20",1.4575,1.4575,1.4575,1.4575,1000.0],["1998-08-21",1.4575,1.4575,1.4575,1.4575,0.0],["1998-08-24",1.4575,1.498,1.1336,1.2955,25100.0],["1998-08-25",1.2955,1.2955,0.8907,1.2955,17500.0],["1998-08-26",1.0526,1.0526,0.9312,1.0526,31100.0],["1998-08-27",1.0526,1.0526,1.0526,1.0526,2000.0],["1998-08-28",1.0526,1.0526,1.0526,1.0526,0.0],["1998-08-31",1.1336,1.1336,0.8907,0.8907,6100.0],["1998-09-01",0.8097,1.1336,0.8097,1.1336,27100.0],["1998-09-02",0.9717,1.255,0.9717,1.0931,119000.0],["1998-09-03",1.2955,1.2955,0.9717,0.9717,6000.0],["1998-09-04",1.1336,1.2146,0.8704,0.9717,7800.0],["1998-09-08",0.9717,1.2955,0.749,0.749,113000.0],["1998-09-09",0.8097,1.0121,0.8097,0.9514,9200.0],["1998-09-10",0.7287,0.9717,0.7287,0.9717,11100.0],["1998-09-11",0.8907,1.0526,0.8907,1.0526,20900.0],["1998-09-14",0.9312,1.0931,0.8502,0.9312,34000.0],["1998-09-15",0.8907,0.8907,0.8502,0.8502,9500.0],["1998-09-16",0.8097,0.8907,0.8097,0.8907,2900.0],["1998-09-17",0.8907,0.8907,0.8907,0.8907,0.0],["1998-09-18",1.0526,1.0526,0.8907,0.8907,2100.0],["1998-09-21",1.0526,1.0526,1.0526,1.0526,2000.0],["1998-09-22",0.8097,0.8097,0.7287,0.7287,9000.0],["1998-09-23",0.6478,0.8097,0.6478,0.8097,12000.0],["1998-09-24",0.7287,0.8097,0.7287,0.7692,4400.0],["1998-09-25",0.9717,0.9717,0.9717,0.9717,11000.0],["1998-09-28",0.8097,0.8097,0.8097,0.8097,300.0],["1998-09-29",0.8097,0.8097,0.8097,0.8097,0.0],["1998-09-30",0.7692,0.9717,0.7287,0.9717,5600.0],["1998-10-01",0.7692,0.8502,0.7692,0.8502,1800.0],["1998-10-02",0.9717,0.9717,0.9717,0.9717,15000.0],["1998-10-05",0.7287,0.7287,0.7287,0.7287,1000.0],["1998-10-06",0.8097,0.8097,0.8097,0.8097,2100.0],["1998-10-07",0.8097,0.8097,0.7287,0.7287,15400.0],["1998-10-08",0.9717,0.9717,0.7287,0.9717,39700.0],["1998-10-09",0.7692,0.7692,0.7692,0.7692,500.0],["1998-10-12",0.9717,0.9717,0.7692,0.7692,2500.0],["1998-10-13",0.7287,0.7287,0.7287,0.7287,2500.0],["1998-10-14",0.7692,0.8097,0.7692,0.8097,4300.0],["1998-10-15",0.8097,0.8097,0.8097,0.8097,0.0],["1998-10-16",0.8097,0.8097,0.5263,0.6478,30600.0],["1998-10-19",0.6478,0.8097,0.6478,0.8097,9700.0],["1998-10-20",0.8097,0.8097,0.8097,0.8097,0.0],["1998-10-21",0.8097,0.8097,0.7287,0.8097,8700.0],["1998-10-22",0.8097,0.8097,0.8097,0.8097,2000.0],["1998-10-23",0.6883,0.6883,0.6883,0.6883,100.0],["1998-10-26",0.9312,0.9312,0.9312,0.9312,1000.0],["1998-10-27",0.9312,0.9312,0.9312,0.9312,0.0],["1998-10-28",0.7692,0.7692,0.6883,0.6883,4100.0],["1998-10-29",0.6883,0.6883,0.6883,0.6883,0.0],["1998-10-30",0.8907,1.0121,0.8603,0.8907,3700.0],["1998-11-02",0.8907,0.8907,0.8907,0.8907,0.0],["1998-11-03",0.9312,0.9312,0.9312,0.9312,1900.0],["1998-11-04",1.0931,1.0931,1.0121,1.0121,1300.0],["1998-11-05",1.0931,1.2955,0.8907,1.0526,39300.0],["1998-11-06",0.8097,0.9717,0.8097,0.9717,1100.0],["1998-11-09",0.9717,1.255,0.9717,1.2146,11300.0],["1998-11-10",1.255,1.2955,1.1336,1.1336,22000.0],["1998-11-11",1.2955,1.2955,1.2146,1.2955,10100.0],["1998-11-12",1.2955,1.2955,1.1741,1.2955,900.0],["1998-11-13",1.1336,1.2146,0.9717,1.2146,5400.0],["1998-11-16",1.2146,1.2146,1.2146,1.2146,700.0],["1998-11-17",1.1336,1.1336,1.1336,1.1336,2000.0],["1998-11-18",1.2146,1.4575,1.2146,1.3765,33900.0],["1998-11-19",1.4575,1.4575,1.2146,1.3765,17300.0],["1998-11-20",1.3765,1.4575,1.3765,1.3765,8200.0],["1998-11-23",1.6599,1.7814,1.336,1.4575,117000.0],["1998-11-24",1.7409,1.7409,1.3765,1.4575,22100.0],["1998-11-25",1.7004,1.8623,1.6194,1.8218,30000.0],["1998-11-27",1.8623,1.8623,1.6599,1.8623,11000.0],["1998-11-30",1.7409,1.9433,1.6599,1.6599,30400.0],["1998-12-01",1.9433,1.9433,1.7004,1.7814,3600.0],["1998-12-02",1.9433,1.9433,1.6194,1.6194,12900.0],["1998-12-03",1.6194,1.6194,1.5384,1.5384,13300.0],["1998-12-04",1.8623,1.8623,1.2955,1.4575,45400.0],["1998-12-07",1.5384,1.5384,1.2955,1.2955,11900.0],["1998-12-08",1.4575,1.4575,1.4575,1.4575,3100.0],["1998-12-09",1.3765,1.4575,1.2955,1.3765,18500.0],["1998-12-10",1.336,1.336,1.2955,1.2955,6100.0],["1998-12-11",1.2955,1.2955,1.2955,1.2955,0.0],["1998-12-14",1.2955,1.3765,1.2955,1.3765,3200.0],["1998-12-15",1.2955,1.2955,1.2955,1.2955,4000.0],["1998-12-16",1.2955,1.2955,1.2955,1.2955,5800.0],["1998-12-17",1.1741,1.2955,0.8907,1.1336,31300.0],["1998-12-18",1.1336,1.1336,0.8907,1.1336,38800.0],["1998-12-21",0.9717,1.4575,0.9717,1.0526,18200.0],["1998-12-22",1.2146,1.255,1.0121,1.1336,35500.0],["1998-12-23",1.2146,1.2146,0.9312,1.0121,19100.0],["1998-12-24",1.1336,1.1336,1.0121,1.0121,2800.0],["1998-12-28",1.1336,1.1336,0.8097,0.9717,38900.0],["1998-12-29",0.9312,1.1336,0.7692,0.8907,20800.0],["1998-12-30",0.8907,1.1133,0.8502,0.8502,14900.0],["1998-12-31",0.9717,0.9717,0.8907,0.9312,42300.0],["1999-01-04",0.9717,1.1336,0.9717,1.1336,7100.0],["1999-01-05",1.1134,1.1134,0.9717,1.0121,4700.0],["1999-01-06",1.0121,1.1741,1.0121,1.1741,5200.0],["1999-01-07",1.0121,1.0121,1.0121,1.0121,100.0],["1999-01-08",1.1336,1.1336,0.9717,0.9717,3500.0],["1999-01-11",1.2146,1.2146,1.0526,1.0526,3000.0],["1999-01-12",0.9717,0.9717,0.9717,0.9717,6000.0],["1999-01-13",1.1336,1.1336,1.1336,1.1336,2200.0],["1999-01-14",1.1336,1.1336,1.0526,1.0526,5700.0],["1999-01-15",1.0121,1.2146,1.0121,1.2146,500.0],["1999-01-19",1.1336,1.1336,1.1336,1.1336,700.0],["1999-01-20",0.9717,1.1336,0.9717,1.1336,2300.0],["1999-01-21",0.9717,1.0526,0.9717,0.9717,1400.0],["1999-01-22",0.9717,0.9717,0.9717,0.9717,400.0],["1999-01-25",0.9717,1.1336,0.8097,1.0526,11300.0],["1999-01-26",0.8907,0.9109,0.8907,0.8907,6000.0],["1999-01-27",1.0526,1.1336,1.0526,1.1336,5900.0],["1999-01-28",1.0526,1.0526,1.0526,1.0526,3800.0],["1999-01-29",0.9717,1.1741,0.8502,0.8502,3300.0],["1999-02-01",1.1336,1.1336,1.1336,1.1336,2000.0],["1999-02-02",0.8502,1.1336,0.8502,0.8907,1700.0],["1999-02-03",0.8907,0.8907,0.8907,0.8907,2000.0],["1999-02-04",0.8907,1.1336,0.8907,1.1336,4000.0],["1999-02-05",0.9717,0.9717,0.9312,0.9312,3600.0],["1999-02-08",0.9312,0.9312,0.9312,0.9312,0.0],["1999-02-09",0.9919,1.0526,0.8907,0.9717,20500.0],["1999-02-10",1.0526,1.0526,0.9717,0.9717,1900.0],["1999-02-11",0.9717,0.9717,0.9717,0.9717,0.0],["1999-02-12",1.0121,1.0121,1.0121,1.0121,300.0],["1999-02-16",1.0121,1.0121,1.0121,1.0121,200.0],["1999-02-17",1.0121,1.0121,1.0121,1.0121,0.0],["1999-02-18",0.9312,0.9312,0.9312,0.9312,700.0],["1999-02-19",0.9717,1.1336,0.9717,1.0931,14700.0],["1999-02-22",1.0931,1.0931,1.0931,1.0931,0.0],["1999-02-23",1.0121,1.0526,1.0121,1.0526,3000.0],["1999-02-24",0.9312,0.9312,0.9312,0.9312,1000.0],["1999-02-25",0.9312,0.9312,0.9312,0.9312,3100.0],["1999-02-26",0.8907,0.8907,0.8097,0.8097,10000.0],["1999-03-01",0.8097,0.8097,0.8097,0.8097,400.0],["1999-03-02",0.8907,0.8907,0.8907,0.8907,1000.0],["1999-03-03",0.8907,0.8907,0.8907,0.8907,0.0],["1999-03-04",0.8097,0.8502,0.8097,0.8097,12800.0],["1999-03-05",0.8097,0.8097,0.8097,0.8097,0.0],["1999-03-08",0.8097,0.8097,0.6478,0.8097,8900.0],["1999-03-09",0.8097,0.8502,0.8097,0.8502,2600.0],["1999-03-10",0.8097,0.8097,0.8097,0.8097,5100.0],["1999-03-11",0.8097,0.8907,0.7287,0.8907,7400.0],["1999-03-12",0.7287,0.7287,0.7287,0.7287,600.0],["1999-03-15",0.8097,0.8097,0.8097,0.8097,3000.0],["1999-03-16",0.7287,0.7287,0.7287,0.7287,1500.0],["1999-03-17",0.7287,0.7287,0.7287,0.7287,0.0],["1999-03-18",0.8907,0.8907,0.7287,0.7287,1300.0],["1999-03-19",0.6883,0.7287,0.6376,0.7287,7500.0],["1999-03-22",0.7287,0.7287,0.7287,0.7287,500.0],["1999-03-23",0.6883,0.6883,0.6883,0.6883,2000.0],["1999-03-24",0.668,0.668,0.668,0.668,800.0],["1999-03-25",0.668,0.668,0.668,0.668,3100.0],["1999-03-26",0.6478,0.6478,0.6478,0.6478,4500.0],["1999-03-29",0.6478,0.8097,0.6478,0.8097,900.0],["1999-03-30",0.6478,0.8097,0.6478,0.8097,2800.0],["1999-03-31",0.6478,0.7287,0.6478,0.7287,13600.0],["1999-04-01",0.6478,0.6478,0.6478,0.6478,15000.0],["1999-04-05",0.6478,0.6478,0.6478,0.6478,4300.0],["1999-04-06",0.6478,0.6478,0.5263,0.5263,4000.0],["1999-04-07",0.8097,0.8097,0.7287,0.7895,10800.0],["1999-04-08",0.7895,0.7895,0.7895,0.7895,0.0],["1999-04-09",0.8704,0.8704,0.83,0.83,6100.0],["1999-04-12",0.83,0.83,0.83,0.83,0.0],["1999-04-13",0.6478,0.6478,0.6478,0.6478,2800.0],["1999-04-14",0.6478,0.6478,0.6478,0.6478,800.0],["1999-04-15",0.8097,0.8097,0.8097,0.8097,600.0],["1999-04-16",0.6478,0.6478,0.5263,0.5263,600.0],["1999-04-19",0.9312,0.9312,0.9312,0.9312,100.0],["1999-04-20",0.9312,0.9312,0.9312,0.9312,0.0],["1999-04-21",0.6478,0.668,0.6478,0.668,300.0],["1999-04-22",0.6883,0.6883,0.6883,0.6883,1000.0],["1999-04-23",0.6883,0.6883,0.6883,0.6883,0.0],["1999-04-26",0.7287,0.7287,0.7287,0.7287,2000.0],["1999-04-27",0.7287,0.7287,0.7287,0.7287,0.0],["1999-04-28",0.6883,0.6883,0.6883,0.6883,300.0],["1999-04-29",0.6883,0.6883,0.6883,0.6883,700.0],["1999-04-30",0.6883,0.6883,0.6883,0.6883,500.0],["1999-05-03",0.6883,0.6883,0.6883,0.6883,0.0],["1999-05-04",0.7085,0.7085,0.6478,0.6478,6600.0],["1999-05-05",0.6478,0.6478,0.6478,0.6478,3100.0],["1999-05-06",0.7692,0.7692,0.7692,0.7692,200.0],["1999-05-07",0.6478,0.6883,0.5263,0.6883,28500.0],["1999-05-10",0.6883,0.6883,0.6883,0.6883,0.0],["1999-05-11",0.6478,0.6478,0.6478,0.6478,2000.0],["1999-05-12",0.6478,0.6478,0.6478,0.6478,0.0],["1999-05-13",0.6478,0.6883,0.6478,0.6883,11500.0],["1999-05-14",0.7085,0.7692,0.7085,0.7692,7300.0],["1999-05-17",0.8097,1.1336,0.8097,0.8502,44600.0],["1999-05-18",0.8502,0.8502,0.8502,0.8502,4000.0],["1999-05-19",0.8502,0.8502,0.8502,0.8502,3000.0],["1999-05-20",0.8704,0.8907,0.8704,0.8907,7000.0],["1999-05-21",0.8097,0.8097,0.668,0.668,13300.0],["1999-05-24",0.83,0.8907,0.8097,0.83,14400.0],["1999-05-25",0.83,0.83,0.83,0.83,0.0],["1999-05-26",0.83,0.83,0.83,0.83,0.0],["1999-05-27",0.83,0.83,0.83,0.83,0.0],["1999-05-28",0.83,0.83,0.83,0.83,0.0],["1999-06-01",0.6883,0.6883,0.6883,0.6883,500.0],["1999-06-02",0.6883,0.6883,0.668,0.668,10100.0],["1999-06-03",0.7287,0.7287,0.668,0.668,1900.0],["1999-06-04",0.668,0.668,0.668,0.668,0.0],["1999-06-07",0.6883,0.6883,0.668,0.668,65100.0],["1999-06-08",0.6579,0.7287,0.6579,0.7085,29900.0],["1999-06-09",0.8097,0.8097,0.6883,0.6883,3500.0],["1999-06-10",0.6883,0.6883,0.6883,0.6883,0.0],["1999-06-11",0.6478,0.6478,0.6478,0.6478,50000.0],["1999-06-14",0.6478,0.6478,0.6478,0.6478,0.0],["1999-06-15",0.7287,0.7287,0.7287,0.7287,800.0],["1999-06-16",0.7287,0.7287,0.7287,0.7287,0.0],["1999-06-17",0.7287,0.7287,0.7287,0.7287,0.0],["1999-06-18",0.7287,0.7287,0.7287,0.7287,0.0],["1999-06-21",0.7287,0.8097,0.6883,0.7692,4200.0],["1999-06-22",0.6883,0.6883,0.6883,0.6883,1200.0],["1999-06-23",0.6883,0.6883,0.6478,0.6478,20300.0],["1999-06-24",0.6478,0.6478,0.6478,0.6478,0.0],["1999-06-25",0.6478,0.6478,0.6478,0.6478,0.0],["1999-06-28",0.7085,0.7085,0.6478,0.6478,29500.0],["1999-06-29",0.6478,0.6478,0.6478,0.6478,300.0],["1999-06-30",0.7287,0.7287,0.7287,0.7287,3000.0],["1999-07-01",0.6478,0.6478,0.6478,0.6478,12100.0],["1999-07-02",0.6073,0.6883,0.6073,0.6883,10300.0],["1999-07-06",0.6883,0.6883,0.5668,0.5668,12000.0],["1999-07-07",0.6478,0.6478,0.6478,0.6478,32000.0],["1999-07-08",0.6883,1.0324,0.6883,0.7692,21100.0],["1999-07-09",0.9717,0.9717,0.6883,0.6883,90200.0],["1999-07-12",0.6883,0.9717,0.6883,0.7692,48600.0],["1999-07-13",0.7692,0.8097,0.6478,0.7692,45200.0],["1999-07-14",0.7692,0.9109,0.7692,0.9109,91900.0],["1999-07-15",0.8704,0.8704,0.83,0.83,1200.0],["1999-07-16",0.8704,0.8907,0.749,0.749,14500.0],["1999-07-19",0.8097,0.8097,0.8097,0.8097,1500.0],["1999-07-20",0.8097,0.8097,0.8097,0.8097,0.0],["1999-07-21",0.8097,0.8097,0.8097,0.8097,500.0],["1999-07-22",0.8097,0.8907,0.7287,0.7287,31200.0],["1999-07-23",0.6883,0.7287,0.6883,0.7287,400.0],["1999-07-26",0.7287,0.7287,0.7287,0.7287,0.0],["1999-07-27",0.6883,0.8097,0.6478,0.7692,22100.0],["1999-07-28",0.7287,0.7287,0.7287,0.7287,3000.0],["1999-07-29",0.6883,0.6883,0.6883,0.6883,5000.0],["1999-07-30",0.6883,0.6883,0.6883,0.6883,3000.0],["1999-08-02",0.668,0.668,0.6478,0.6478,20200.0],["1999-08-03",0.6883,0.7287,0.6478,0.6478,21900.0],["1999-08-04",0.6478,0.6478,0.6478,0.6478,0.0],["1999-08-05",0.6478,0.6478,0.6478,0.6478,10000.0],["1999-08-06",0.7287,0.7287,0.668,0.668,3600.0],["1999-08-09",0.6478,0.6478,0.4858,0.5668,18000.0],["1999-08-10",0.6376,0.6376,0.5466,0.5466,11000.0],["1999-08-11",0.6073,0.6073,0.6073,0.6073,2500.0],["1999-08-12",0.6275,0.6275,0.6275,0.6275,11300.0],["1999-08-13",0.5263,0.6478,0.5263,0.6478,8200.0],["1999-08-16",0.5668,0.5668,0.4858,0.4858,12100.0],["1999-08-17",0.4858,0.4858,0.4858,0.4858,0.0],["1999-08-18",0.5061,0.5061,0.5061,0.5061,1000.0],["1999-08-19",0.5263,0.5263,0.5263,0.5263,700.0],["1999-08-20",0.5263,0.6478,0.5263,0.5263,7400.0],["1999-08-23",0.6275,0.6275,0.5263,0.5263,13100.0],["1999-08-24",0.5668,0.6275,0.5263,0.5263,5800.0],["1999-08-25",0.6073,0.6478,0.6073,0.6478,6000.0],["1999-08-26",0.6883,0.6883,0.5263,0.5668,13000.0],["1999-08-27",0.5668,0.5668,0.5668,0.5668,500.0],["1999-08-30",0.5668,0.5668,0.5668,0.5668,0.0],["1999-08-31",0.5668,0.5668,0.5668,0.5668,0.0],["1999-09-01",0.587,0.587,0.587,0.587,100.0],["1999-09-02",0.5263,0.5263,0.4453,0.4453,11200.0],["1999-09-03",0.4453,0.4453,0.4453,0.4453,2000.0],["1999-09-07",0.4858,0.5668,0.4453,0.4453,33400.0],["1999-09-08",0.6073,0.6073,0.3846,0.5263,5500.0],["1999-09-09",0.5668,0.6478,0.4453,0.6478,264200.0],["1999-09-10",0.6073,0.7287,0.587,0.6478,27100.0],["1999-09-13",0.7085,0.7692,0.6478,0.7692,9200.0],["1999-09-14",0.6478,1.0526,0.6174,0.7287,87000.0],["1999-09-15",0.7895,0.8502,0.6073,0.7287,57500.0],["1999-09-16",0.6883,0.6883,0.6478,0.668,15400.0],["1999-09-17",0.6478,0.8097,0.6478,0.8097,45800.0],["1999-09-20",0.7793,0.7793,0.7692,0.7692,2000.0],["1999-09-21",0.7692,0.7692,0.7692,0.7692,0.0],["1999-09-22",0.7287,0.7287,0.6883,0.6883,8900.0],["1999-09-23",0.7085,0.7085,0.7085,0.7085,300.0],["1999-09-24",0.7085,0.7287,0.7085,0.7287,3200.0],["1999-09-27",0.7287,0.7287,0.7287,0.7287,5900.0],["1999-09-28",0.7287,0.7591,0.6883,0.7085,15400.0],["1999-09-29",0.6883,0.6883,0.6478,0.6478,21900.0],["1999-09-30",0.668,0.668,0.6478,0.6478,27500.0],["1999-10-01",0.749,0.749,0.749,0.749,500.0],["1999-10-04",0.749,0.749,0.749,0.749,0.0],["1999-10-05",0.7287,0.8097,0.7287,0.8097,49000.0],["1999-10-06",0.8097,0.8097,0.7287,0.7692,18100.0],["1999-10-07",0.8603,0.8704,0.8603,0.8704,4000.0],["1999-10-08",0.8502,0.9312,0.7287,0.9312,12800.0],["1999-10-11",0.9312,0.9312,0.9312,0.9312,0.0],["1999-10-12",0.8097,0.8097,0.8097,0.8097,2600.0],["1999-10-13",0.7287,0.7287,0.7287,0.7287,500.0],["1999-10-14",0.7692,0.8907,0.7692,0.8907,2300.0],["1999-10-15",0.749,0.749,0.7287,0.7287,7000.0],["1999-10-18",0.7287,0.7287,0.6275,0.6275,20100.0],["1999-10-19",0.8502,0.8502,0.7287,0.7287,3000.0],["1999-10-20",0.7287,0.7287,0.7287,0.7287,200.0],["1999-10-21",0.7287,0.8097,0.6883,0.6883,35100.0],["1999-10-22",0.7287,0.7895,0.7287,0.7895,10900.0],["1999-10-25",0.7287,0.8097,0.7287,0.8097,16100.0],["1999-10-26",0.8502,0.8502,0.8097,0.8097,15100.0],["1999-10-27",0.8097,0.8097,0.7287,0.7287,2800.0],["1999-10-28",0.8097,0.8097,0.8097,0.8097,300.0],["1999-10-29",0.8097,0.8097,0.8097,0.8097,8300.0],["1999-11-01",0.8097,0.8097,0.8097,0.8097,0.0],["1999-11-02",0.8097,0.8907,0.8097,0.8097,11700.0],["1999-11-03",0.8097,0.8097,0.7287,0.749,2800.0],["1999-11-04",0.749,0.749,0.749,0.749,0.0],["1999-11-05",0.7287,0.7287,0.7287,0.7287,1000.0],["1999-11-08",0.9717,1.0526,0.749,0.749,54400.0],["1999-11-09",0.8907,0.9312,0.8097,0.8907,6200.0],["1999-11-10",0.7692,0.7692,0.7287,0.7692,7000.0],["1999-11-11",0.9514,0.9514,0.749,0.749,4400.0],["1999-11-12",0.8198,0.8198,0.8198,0.8198,1100.0],["1999-11-15",0.8907,0.8907,0.8907,0.8907,1000.0],["1999-11-16",0.8907,0.8907,0.749,0.7793,11900.0],["1999-11-17",0.9312,0.9312,0.8097,0.8907,23800.0],["1999-11-18",0.9717,0.9717,0.8907,0.8907,17500.0],["1999-11-19",0.9717,1.0526,0.9312,0.9717,53700.0],["1999-11-22",1.0931,1.0931,0.9717,0.9717,2700.0],["1999-11-23",1.1336,1.1336,0.9312,0.9312,1100.0],["1999-11-24",1.0526,1.0526,0.8097,0.8097,2000.0],["1999-11-26",0.8097,0.8097,0.8097,0.8097,0.0],["1999-11-29",1.0324,1.3563,0.8907,1.3563,57300.0],["1999-11-30",1.3259,1.6194,0.9717,1.1336,44300.0],["1999-12-01",1.2955,1.2955,0.9717,1.1336,66700.0],["1999-12-02",1.1336,1.1741,0.9717,1.1741,59000.0],["1999-12-03",1.1741,1.2955,0.9717,1.1336,51000.0],["1999-12-06",1.2146,1.2146,1.0931,1.0931,18900.0],["1999-12-07",1.0931,1.1336,1.0931,1.0931,13600.0],["1999-12-08",1.0931,1.1741,1.0931,1.1336,13500.0],["1999-12-09",1.1336,1.2955,1.1336,1.255,13400.0],["1999-12-10",1.1741,1.2955,0.9717,1.255,23400.0],["1999-12-13",1.255,1.255,1.1336,1.1336,9500.0],["1999-12-14",1.1336,1.1336,0.9717,0.9717,21100.0],["1999-12-15",0.9717,0.9717,0.9717,0.9717,10000.0],["1999-12-16",0.9717,1.0931,0.9717,0.9717,36900.0],["1999-12-17",1.1133,1.1741,1.0526,1.1741,11200.0],["1999-12-20",1.0526,1.0526,0.9717,1.0526,12300.0],["1999-12-21",0.9717,0.9717,0.8502,0.8502,25700.0],["1999-12-22",0.9717,1.0931,0.8502,0.9717,24100.0],["1999-12-23",0.9717,0.9717,0.9717,0.9717,9200.0],["1999-12-27",0.9717,0.9717,0.9717,0.9717,3000.0],["1999-12-28",1.0526,1.0526,0.9717,1.0121,10700.0],["1999-12-29",1.0526,1.0526,0.9312,0.9717,26900.0],["1999-12-30",0.8907,0.9717,0.8603,0.9312,15700.0],["1999-12-31",0.9717,1.0526,0.9717,1.0526,28400.0],["2000-01-03",1.0526,1.0526,1.0324,1.0526,5200.0],["2000-01-04",1.0526,1.0526,0.9717,1.0526,21400.0],["2000-01-05",0.9717,0.9717,0.9717,0.9717,1700.0],["2000-01-06",0.9717,0.9717,0.9717,0.9717,13300.0],["2000-01-07",0.9717,1.1134,0.9717,1.1134,10400.0],["2000-01-10",0.9717,1.1741,0.9312,0.9312,14100.0],["2000-01-11",1.0729,1.0729,0.9717,0.9717,700.0],["2000-01-12",1.0729,1.0729,0.9717,0.9717,3000.0],["2000-01-13",1.0729,1.255,1.0729,1.1741,22400.0],["2000-01-14",1.1336,1.5384,1.1336,1.4777,30400.0],["2000-01-18",1.4575,1.498,1.2146,1.3765,35300.0],["2000-01-19",1.2753,1.3765,1.2146,1.2955,6900.0],["2000-01-20",1.2146,1.4777,1.2146,1.4575,51600.0],["2000-01-21",1.3866,3.2388,1.3866,1.8623,174200.0],["2000-01-24",2.8239,2.834,1.8218,2.1862,147700.0],["2000-01-25",2.2267,2.2267,1.9433,1.9433,80900.0],["2000-01-26",1.9433,2.2672,1.9433,2.1052,85500.0],["2000-01-27",2.2672,2.4696,2.1052,2.2672,134200.0],["2000-01-28",2.2065,2.3482,1.9433,2.2672,48600.0],["2000-01-31",2.0648,2.2874,2.0648,2.2874,51500.0],["2000-02-01",2.2672,2.9959,2.1862,2.9959,524900.0],["2000-02-02",3.2388,3.3198,2.753,2.753,202800.0],["2000-02-03",2.8947,2.9959,2.7935,2.8745,56600.0],["2000-02-04",2.8745,3.3603,2.6316,3.1579,199000.0],["2000-02-07",3.1376,3.1579,2.8542,2.9959,125200.0],["2000-02-08",2.8947,3.2186,2.753,3.1984,412700.0],["2000-02-09",3.1275,3.2186,2.8542,3.0769,225600.0],["2000-02-10",3.0769,3.0769,2.8542,2.9959,163500.0],["2000-02-11",3.0162,3.3603,2.9352,3.3198,538100.0],["2000-02-14",3.4008,3.6032,3.2388,3.4817,690400.0],["2000-02-15",3.4311,3.5627,3.2388,3.4817,224600.0],["2000-02-16",3.502,3.5627,3.2793,3.4413,354200.0],["2000-02-17",3.4817,4.8987,3.4413,4.8583,1495300.0],["2000-02-18",5.1012,5.1417,3.9676,4.6153,282400.0],["2000-02-22",5.8097,5.9918,4.6963,4.8583,265800.0],["2000-02-23",5.0809,5.1012,4.0485,4.6963,254100.0],["2000-02-24",4.6153,4.6153,4.0485,4.3319,134400.0],["2000-02-25",4.3319,4.5749,4.2915,4.3724,95800.0],["2000-02-28",4.4332,4.4332,3.6437,3.9068,179300.0],["2000-02-29",3.8866,4.6153,3.4413,4.5344,241900.0],["2000-03-01",4.5344,4.6153,4.2105,4.5344,116600.0],["2000-03-02",4.5749,4.6153,4.0485,4.2915,120100.0],["2000-03-03",4.5141,5.3036,4.4939,4.8583,566100.0],["2000-03-06",4.9797,7.2874,4.5344,6.0728,1407200.0],["2000-03-07",6.0728,6.1538,5.3036,5.7084,374500.0],["2000-03-08",5.9514,6.1538,5.4251,5.7489,268300.0],["2000-03-09",5.9514,5.9918,5.668,5.9514,124700.0],["2000-03-10",5.8704,5.9514,5.3441,5.6275,90300.0],["2000-03-13",5.668,5.7489,4.7773,5.3846,72000.0],["2000-03-14",5.3441,5.3441,4.2105,4.6963,127800.0],["2000-03-15",4.4129,4.8583,3.8866,4.17,223800.0],["2000-03-16",4.3319,4.4534,3.6437,4.089,89300.0],["2000-03-17",4.3724,4.8583,3.9271,4.4534,103500.0],["2000-03-20",4.5344,4.6963,4.2105,4.2105,51400.0],["2000-03-21",4.5344,4.5344,3.8056,3.8664,59500.0],["2000-03-22",3.8056,4.838,3.6437,4.3724,335400.0],["2000-03-23",4.6558,4.8583,4.251,4.5344,235900.0],["2000-03-24",4.5647,4.5749,4.3724,4.3724,53900.0],["2000-03-27",4.1498,4.4939,4.1295,4.3319,38500.0],["2000-03-28",4.4332,4.4332,3.8866,3.9271,108200.0],["2000-03-29",3.9979,4.2105,3.4817,4.1295,29900.0],["2000-03-30",4.1295,4.3724,3.4817,3.5627,94800.0],["2000-03-31",3.7247,4.3319,3.7044,3.8866,20400.0],["2000-04-03",3.7348,4.0485,3.5627,3.5627,16800.0],["2000-04-04",3.6639,3.8866,2.5911,3.4008,101000.0],["2000-04-05",3.3805,3.8056,3.1376,3.3603,50500.0],["2000-04-06",3.583,3.6437,3.2388,3.3198,36000.0],["2000-04-07",3.5222,3.5627,3.2388,3.4008,52100.0],["2000-04-10",3.2388,3.2793,2.5911,2.9959,45000.0],["2000-04-11",2.915,2.915,2.3077,2.7125,69200.0],["2000-04-12",2.7328,2.9959,1.9433,1.9433,117100.0],["2000-04-13",2.1052,2.5911,2.0243,2.5911,194000.0],["2000-04-14",2.4595,2.5911,1.7814,2.5911,151600.0],["2000-04-17",2.5911,2.834,2.4291,2.834,80800.0],["2000-04-18",2.753,3.2388,2.5911,2.915,27300.0],["2000-04-19",2.915,3.1174,2.5708,2.834,18300.0],["2000-04-20",2.9757,3.1579,2.2672,3.1579,42700.0],["2000-04-24",3.1579,3.1579,2.6113,2.6316,6700.0],["2000-04-25",2.672,3.0769,2.672,2.915,13300.0],["2000-04-26",2.9554,2.9554,2.5101,2.672,15500.0],["2000-04-27",2.7125,2.834,2.7125,2.7125,3900.0],["2000-04-28",2.834,3.2388,2.5101,3.1984,57300.0],["2000-05-01",3.1174,3.2388,2.753,3.0769,20400.0],["2000-05-02",3.0769,3.0769,3.0769,3.0769,0.0],["2000-05-03",2.8745,3.0769,2.8745,3.0769,4300.0],["2000-05-04",3.0769,3.0769,2.5911,2.5911,23000.0],["2000-05-05",2.5911,2.753,2.5101,2.753,18100.0],["2000-05-08",2.753,2.915,2.4696,2.6316,18500.0],["2000-05-09",2.5911,2.9554,2.3482,2.5708,39100.0],["2000-05-10",2.2672,2.7125,2.2065,2.5911,43900.0],["2000-05-11",2.6113,2.672,2.5506,2.5911,23700.0],["2000-05-12",2.5911,2.6316,2.5911,2.5911,10900.0],["2000-05-15",2.6316,2.672,2.3886,2.672,36900.0],["2000-05-16",2.5101,2.6316,2.5101,2.5911,21300.0],["2000-05-17",2.5506,2.6316,2.5506,2.6316,10400.0],["2000-05-18",2.5101,2.5101,2.4291,2.4291,1400.0],["2000-05-19",2.4291,2.753,1.9635,2.5911,19100.0],["2000-05-22",2.5101,2.6113,2.1862,2.5911,43800.0],["2000-05-23",2.5911,2.6316,2.5101,2.6316,29300.0],["2000-05-24",2.2672,2.5911,2.1052,2.5101,20700.0],["2000-05-25",2.3886,2.915,2.3482,2.5911,57200.0],["2000-05-26",2.4291,2.753,2.4291,2.672,39500.0],["2000-05-30",2.4291,2.9959,2.4291,2.9959,31500.0],["2000-05-31",2.5911,2.915,2.5911,2.753,10400.0],["2000-06-01",2.6518,3.4008,2.5101,3.1174,86200.0],["2000-06-02",2.9554,3.5222,2.672,3.5222,40200.0],["2000-06-05",3.2388,3.2388,2.753,3.1579,3500.0],["2000-06-06",2.915,2.915,2.5911,2.834,14200.0],["2000-06-07",2.672,3.1579,2.672,3.1174,12400.0],["2000-06-08",3.1174,3.1174,3.0769,3.0769,1500.0],["2000-06-09",2.9959,3.4008,2.9959,3.1174,27300.0],["2000-06-12",2.915,3.1984,2.753,3.1579,20500.0],["2000-06-13",2.834,2.915,2.5911,2.915,15500.0],["2000-06-14",2.834,2.834,2.2672,2.834,63800.0],["2000-06-15",2.915,3.1174,2.672,2.915,89700.0],["2000-06-16",2.753,2.8947,2.5911,2.5911,20200.0],["2000-06-19",2.6316,2.672,2.5506,2.672,55800.0],["2000-06-20",2.672,2.834,2.2672,2.5911,129900.0],["2000-06-21",2.0648,2.5911,2.0243,2.5911,25600.0],["2000-06-22",2.3077,2.7125,2.2672,2.7125,24600.0],["2000-06-23",2.753,2.915,2.5911,2.7935,81400.0],["2000-06-26",2.7935,2.7935,2.5506,2.753,115900.0],["2000-06-27",2.6316,2.7125,2.4291,2.5506,15200.0],["2000-06-28",2.672,2.672,2.5101,2.5101,3400.0],["2000-06-29",2.5101,2.672,2.3886,2.4696,13600.0],["2000-06-30",2.6316,3.1984,2.6316,3.0769,278400.0],["2000-07-03",3.0769,3.1579,3.0364,3.1579,2500.0],["2000-07-05",2.9959,2.9959,2.753,2.834,14200.0],["2000-07-06",2.9959,3.0769,2.7935,2.915,5700.0],["2000-07-07",2.915,2.9554,2.8745,2.8745,8700.0],["2000-07-10",2.834,2.834,2.7125,2.7125,14400.0],["2000-07-11",2.7125,2.834,2.4291,2.834,15900.0],["2000-07-12",2.672,3.0769,2.6113,3.0769,47000.0],["2000-07-13",2.9554,3.0769,2.9554,3.0364,31900.0],["2000-07-14",2.9554,3.1984,2.915,3.0364,39400.0],["2000-07-17",3.0769,3.0769,3.0364,3.0364,9600.0],["2000-07-18",2.834,2.9554,2.753,2.915,26600.0],["2000-07-19",2.834,2.8947,2.834,2.8947,45300.0],["2000-07-20",2.8745,2.8745,2.6316,2.753,12500.0],["2000-07-21",2.5911,2.753,2.5911,2.7125,2500.0],["2000-07-24",2.753,2.7935,2.7125,2.7125,21500.0],["2000-07-25",2.672,2.753,2.5506,2.753,10800.0],["2000-07-26",2.672,2.672,2.5506,2.5506,6000.0],["2000-07-27",2.6316,2.7125,2.5101,2.5506,19800.0],["2000-07-28",2.5101,2.7125,2.3482,2.5911,35600.0],["2000-07-31",2.5101,2.5506,2.4291,2.5506,3600.0],["2000-08-01",2.5506,2.5506,1.9433,2.0243,39000.0],["2000-08-02",2.085,2.5911,2.085,2.5101,63100.0],["2000-08-03",2.5101,2.5911,2.1862,2.5911,8400.0],["2000-08-04",2.3482,2.3886,1.9433,2.3886,15900.0],["2000-08-07",2.1457,2.4291,2.1457,2.4291,3400.0],["2000-08-08",2.4696,2.4696,1.9433,2.3482,27700.0],["2000-08-09",2.3077,2.3077,2.3077,2.3077,300.0],["2000-08-10",2.3077,2.3077,2.0243,2.2672,14000.0],["2000-08-11",2.4291,2.672,2.4291,2.5911,184400.0],["2000-08-14",2.6113,2.8745,2.1862,2.5506,124100.0],["2000-08-15",2.4696,2.5911,2.1862,2.5506,58100.0],["2000-08-16",2.5101,2.5911,2.4291,2.4291,89500.0],["2000-08-17",2.3684,2.5911,2.3684,2.5303,400.0],["2000-08-18",2.5506,2.5911,2.1862,2.2267,23700.0],["2000-08-21",2.2469,2.4899,2.1457,2.1862,27400.0],["2000-08-22",2.2065,2.2672,2.1457,2.1457,1700.0],["2000-08-23",2.2672,2.2672,1.9838,2.1052,32100.0],["2000-08-24",1.9838,2.1862,1.9838,2.1052,32700.0],["2000-08-25",2.1052,2.3886,1.9838,2.2672,41300.0],["2000-08-28",2.2065,2.2267,2.1862,2.1862,23700.0],["2000-08-29",2.1862,2.1862,1.8623,1.9838,72900.0],["2000-08-30",1.9028,1.9433,1.9028,1.9433,5100.0],["2000-08-31",1.9433,2.2672,1.7814,2.2672,108800.0],["2000-09-01",2.1052,2.1052,1.9433,1.9433,12800.0],["2000-09-05",2.0243,2.0243,1.9433,1.9433,2500.0],["2000-09-06",1.9838,1.9838,1.8218,1.8623,6700.0],["2000-09-07",1.8623,1.8623,1.8218,1.8218,9600.0],["2000-09-08",1.7814,1.9028,1.7814,1.9028,4000.0],["2000-09-11",1.8927,1.9028,1.8826,1.8826,31800.0],["2000-09-12",1.8826,1.9231,1.8826,1.8826,2600.0],["2000-09-13",1.8826,1.8826,1.8826,1.8826,0.0],["2000-09-14",1.8421,1.9433,1.7814,1.9433,19900.0],["2000-09-15",1.9433,1.9433,1.7409,1.7814,8200.0],["2000-09-18",1.7814,1.7814,1.6801,1.6801,3400.0],["2000-09-19",1.6599,2.2267,1.6599,2.2065,145200.0],["2000-09-20",2.2166,2.4291,1.9433,2.2267,63600.0],["2000-09-21",2.2267,2.2672,2.1052,2.2672,17400.0],["2000-09-22",2.085,2.2672,2.0648,2.0648,14200.0],["2000-09-25",2.1862,2.2672,2.1052,2.2672,52800.0],["2000-09-26",2.2672,2.3077,1.9231,1.9433,7300.0],["2000-09-27",1.8725,2.2469,1.8725,1.9433,8900.0],["2000-09-28",1.9433,2.5101,1.9433,2.5101,58600.0],["2000-09-29",2.5506,2.6316,2.5101,2.5911,146300.0],["2000-10-02",2.5911,2.5911,2.2267,2.3482,8800.0],["2000-10-03",2.2672,2.2672,2.2672,2.2672,1300.0],["2000-10-04",2.1154,2.2672,1.9433,2.0243,44700.0],["2000-10-05",2.1457,2.8745,2.1457,2.5911,242800.0],["2000-10-06",3.1984,3.2388,2.5911,2.672,98100.0],["2000-10-09",2.7834,2.834,2.5101,2.672,196500.0],["2000-10-10",2.753,2.753,2.5506,2.5506,108900.0],["2000-10-11",2.5101,2.5101,2.2874,2.3482,25000.0],["2000-10-12",2.4291,2.5911,2.2672,2.3886,26500.0],["2000-10-13",2.3077,2.3482,2.3077,2.3077,11700.0],["2000-10-16",2.2672,2.2672,2.2672,2.2672,100.0],["2000-10-17",2.2672,2.5911,2.2672,2.5101,5400.0],["2000-10-18",2.4797,2.5911,2.1457,2.5708,25500.0],["2000-10-19",2.5911,2.5911,2.3482,2.3482,16500.0],["2000-10-20",2.4291,2.5911,2.3886,2.3886,17100.0],["2000-10-23",2.4291,2.4291,2.4291,2.4291,2800.0],["2000-10-24",2.4291,2.4291,2.4089,2.4291,5300.0],["2000-10-25",2.4291,2.4291,2.1862,2.1862,5000.0],["2000-10-26",2.2672,2.4696,2.1052,2.4696,14500.0],["2000-10-27",2.3886,2.6113,2.3886,2.6012,66700.0],["2000-10-30",2.6012,2.7125,2.4696,2.4696,54100.0],["2000-10-31",2.4899,2.5708,2.4899,2.5303,25000.0],["2000-11-01",2.5506,2.5911,2.3077,2.4696,18300.0],["2000-11-02",2.4696,2.5911,2.4696,2.5911,9900.0],["2000-11-03",2.5101,3.0769,2.5101,2.915,170600.0],["2000-11-06",2.9959,2.9959,2.834,2.834,77700.0],["2000-11-07",2.915,3.0769,2.915,3.0364,15500.0],["2000-11-08",3.0465,3.2388,2.915,3.1579,71100.0],["2000-11-09",3.1579,3.2186,2.9959,3.0769,50800.0],["2000-11-10",3.1579,3.1579,2.9352,3.0162,7700.0],["2000-11-13",2.9554,3.0162,2.8137,2.8542,8200.0],["2000-11-14",2.8745,2.9959,2.8542,2.9959,6200.0],["2000-11-15",2.915,3.2388,2.915,3.2388,66200.0],["2000-11-16",3.2388,3.4817,3.2186,3.4413,67200.0],["2000-11-17",3.4413,3.5425,3.2186,3.2388,14800.0],["2000-11-20",3.1984,3.1984,2.8137,2.8137,24600.0],["2000-11-21",2.8137,3.1376,2.753,3.1376,15100.0],["2000-11-22",3.1376,3.1781,2.9757,2.9959,30600.0],["2000-11-24",2.9554,2.9554,2.915,2.915,2200.0],["2000-11-27",2.9959,3.1174,2.915,2.915,37000.0],["2000-11-28",2.915,3.1579,2.915,2.915,14300.0],["2000-11-29",2.915,2.915,2.8137,2.834,3700.0],["2000-11-30",2.8239,2.8239,2.1457,2.672,115300.0],["2000-12-01",2.6316,2.6316,2.3077,2.4696,29600.0],["2000-12-04",2.4797,2.4797,2.3077,2.3077,7200.0],["2000-12-05",2.4291,3.0364,2.4291,2.9959,124700.0],["2000-12-06",2.915,2.915,2.6316,2.915,8100.0],["2000-12-07",2.9554,2.9554,2.5101,2.5911,10000.0],["2000-12-08",2.6316,2.834,2.3886,2.6113,8100.0],["2000-12-11",2.4696,2.5911,2.4291,2.4291,7000.0],["2000-12-12",2.3988,2.5911,2.2672,2.2672,14200.0],["2000-12-13",2.2672,2.3886,2.2267,2.3482,107000.0],["2000-12-14",2.3886,2.3886,2.3077,2.3077,1700.0],["2000-12-15",2.2874,2.4089,2.2874,2.4089,6800.0],["2000-12-18",2.3482,2.3482,1.8016,2.1052,10400.0],["2000-12-19",1.9939,2.2672,1.9939,2.166,16000.0],["2000-12-20",2.1457,2.1457,1.8623,1.9838,23900.0],["2000-12-21",1.9737,2.1457,1.8623,2.0243,17600.0],["2000-12-22",1.8623,1.9838,1.7004,1.9433,47400.0],["2000-12-26",1.9838,1.9838,1.7409,1.9838,33600.0],["2000-12-27",1.9534,2.0243,1.9433,1.9433,51500.0],["2000-12-28",1.7814,1.9433,1.7814,1.9433,48100.0],["2000-12-29",1.9433,2.2672,1.8623,2.0445,67900.0],["2001-01-02",2.3077,2.3077,2.085,2.085,10700.0],["2001-01-03",2.0243,2.0243,1.9433,2.004,14200.0],["2001-01-04",2.004,2.004,1.8421,1.9433,4300.0],["2001-01-05",1.9433,1.9838,1.9028,1.9838,4300.0],["2001-01-08",2.1862,2.1862,1.9028,2.0243,10000.0],["2001-01-09",2.0648,2.1457,2.0243,2.1052,11700.0],["2001-01-10",2.1052,2.1862,2.1052,2.1862,4500.0],["2001-01-11",2.1457,2.1457,1.9635,2.0243,4700.0],["2001-01-12",2.0648,2.1457,2.0648,2.1052,4400.0],["2001-01-16",2.1052,2.1862,1.8623,1.9635,41700.0],["2001-01-17",1.9838,1.9838,1.7814,1.9838,43800.0],["2001-01-18",1.9635,2.2672,1.9635,2.166,16800.0],["2001-01-19",2.3077,2.6518,2.2672,2.3482,17400.0],["2001-01-22",2.3482,2.5911,2.3482,2.5506,19900.0],["2001-01-23",2.5303,2.5506,2.5101,2.5101,13000.0],["2001-01-24",2.4899,2.7125,2.4899,2.5506,23000.0],["2001-01-25",2.672,2.672,2.5506,2.5911,2800.0],["2001-01-26",2.6012,2.6012,2.5303,2.5708,1100.0],["2001-01-29",2.5708,2.6518,2.5101,2.6518,19500.0],["2001-01-30",2.7328,3.1579,2.5911,2.5911,60200.0],["2001-01-31",2.6518,2.834,2.6113,2.6113,23700.0],["2001-02-01",2.753,2.753,2.5911,2.5911,2300.0],["2001-02-02",2.5708,2.5911,2.4696,2.5506,8800.0],["2001-02-05",2.4696,2.5101,2.4494,2.4696,9200.0],["2001-02-06",2.4494,2.4899,2.4494,2.4494,3700.0],["2001-02-07",2.4696,2.4696,2.4494,2.4494,1300.0],["2001-02-08",2.4494,2.4494,2.4291,2.4291,2900.0],["2001-02-09",2.4494,2.4494,1.8623,1.9635,60300.0],["2001-02-12",1.9635,1.9838,1.9433,1.9433,19000.0],["2001-02-13",2.0243,2.1457,2.0243,2.1457,800.0],["2001-02-14",2.0648,2.0648,1.5992,1.6397,33600.0],["2001-02-15",1.7409,1.9838,1.4575,1.7611,40800.0],["2001-02-16",1.7004,1.7004,1.5789,1.6194,19700.0],["2001-02-20",1.6194,1.6599,1.6194,1.6599,3600.0],["2001-02-21",1.6599,1.6599,1.6194,1.6599,1900.0],["2001-02-22",1.6194,1.6194,1.2955,1.4372,13900.0],["2001-02-23",1.4575,1.7206,1.3158,1.7206,5700.0],["2001-02-26",1.498,1.6801,1.417,1.498,36200.0],["2001-02-27",1.498,1.498,1.3563,1.417,6900.0],["2001-02-28",1.4271,1.498,1.417,1.417,2900.0],["2001-03-01",1.498,1.498,1.498,1.498,300.0],["2001-03-02",1.498,1.498,1.2955,1.3158,13500.0],["2001-03-05",1.336,1.5384,1.336,1.5384,2900.0],["2001-03-06",1.5384,1.5587,1.3765,1.5587,3500.0],["2001-03-07",1.417,1.498,1.2955,1.417,5700.0],["2001-03-08",1.336,1.336,1.3158,1.3158,200.0],["2001-03-09",1.3158,1.3158,1.3158,1.3158,0.0],["2001-03-12",1.498,1.498,1.3158,1.3158,2200.0],["2001-03-13",1.3158,1.3765,1.3158,1.3765,5100.0],["2001-03-14",1.3765,1.3765,1.2955,1.3765,3700.0],["2001-03-15",1.3765,1.3765,1.3158,1.3158,14600.0],["2001-03-16",1.3765,1.3765,1.3563,1.3563,3800.0],["2001-03-19",1.3664,1.3765,1.3664,1.3765,1100.0],["2001-03-20",1.3563,1.3563,1.255,1.336,12100.0],["2001-03-21",1.2955,1.2955,1.0526,1.2753,20600.0],["2001-03-22",1.2146,1.255,1.2146,1.2146,6400.0],["2001-03-23",1.255,1.255,1.0526,1.255,8700.0],["2001-03-26",1.255,1.255,1.0931,1.2146,900.0],["2001-03-27",1.0526,1.2146,1.0526,1.0729,4800.0],["2001-03-28",1.255,1.255,1.2146,1.2146,6000.0],["2001-03-29",1.2652,1.4575,1.2652,1.4575,31700.0],["2001-03-30",1.3563,1.3765,1.3563,1.3563,3400.0],["2001-04-02",1.3158,1.3158,1.255,1.255,1200.0],["2001-04-03",1.2146,1.2146,1.0526,1.1336,14300.0],["2001-04-04",1.0526,1.2146,1.0526,1.2146,3000.0],["2001-04-05",1.255,1.4575,1.255,1.2955,4900.0],["2001-04-06",1.5789,1.7004,1.2146,1.2146,16000.0],["2001-04-09",1.1336,1.6518,1.1336,1.4575,37800.0],["2001-04-10",1.4251,1.9174,1.4251,1.9174,30000.0],["2001-04-11",1.9239,2.0081,1.5093,1.8008,28300.0],["2001-04-12",1.7814,1.8785,1.7814,1.8785,1600.0],["2001-04-16",1.898,1.9109,1.7943,1.9109,10500.0],["2001-04-17",1.898,1.9044,1.7878,1.8785,9300.0],["2001-04-18",1.898,1.9433,1.7231,1.749,34500.0],["2001-04-19",1.8461,1.9627,1.7295,1.8656,50600.0],["2001-04-20",1.8008,1.8915,1.7166,1.8915,13300.0],["2001-04-23",1.8785,2.0146,1.749,1.8008,41200.0],["2001-04-24",1.8137,1.8137,1.6518,1.7814,27800.0],["2001-04-25",1.749,1.8526,1.736,1.8526,7300.0],["2001-04-26",1.872,1.9433,1.872,1.9433,5200.0],["2001-04-27",1.9368,1.9886,1.8461,1.8526,21000.0],["2001-04-30",1.8656,1.8656,1.8137,1.8137,1700.0],["2001-05-01",1.7814,1.8461,1.7166,1.7425,20400.0],["2001-05-02",1.7749,1.9303,1.7749,1.8461,22000.0],["2001-05-03",1.8137,1.8785,1.6194,1.6194,69400.0],["2001-05-04",1.6194,1.8008,1.6194,1.8008,6800.0],["2001-05-07",1.7814,1.7814,1.6583,1.6583,21000.0],["2001-05-08",1.749,2.0664,1.7231,1.9757,101400.0],["2001-05-09",2.1052,2.5911,1.9757,2.4291,60400.0],["2001-05-10",2.455,2.4874,2.2996,2.455,46600.0],["2001-05-11",2.455,2.7206,2.4291,2.6882,32200.0],["2001-05-14",2.6882,2.6882,2.4421,2.5846,20000.0],["2001-05-15",2.4615,2.4615,2.2348,2.2413,26800.0],["2001-05-16",2.1765,2.5263,2.1765,2.2672,30000.0],["2001-05-17",2.4226,2.6688,2.4226,2.5328,15000.0],["2001-05-18",2.5328,2.7206,2.4032,2.7206,24600.0],["2001-05-21",2.6558,2.6558,2.5975,2.6235,13600.0],["2001-05-22",2.6494,2.6494,2.3255,2.4745,30100.0],["2001-05-23",2.5263,2.5263,2.5263,2.5263,7300.0],["2001-05-24",2.5392,2.5392,2.183,2.4421,9800.0],["2001-05-25",2.5392,2.7012,2.3579,2.5975,36300.0],["2001-05-29",2.6688,2.6688,2.6299,2.6299,1500.0],["2001-05-30",2.6494,2.915,2.6299,2.7206,22600.0],["2001-05-31",2.7077,2.7077,2.7077,2.7077,4100.0],["2001-06-01",2.6429,2.7206,2.6429,2.6688,18800.0],["2001-06-04",2.7141,2.7141,2.6558,2.6688,15900.0],["2001-06-05",2.6558,2.6623,2.5911,2.6558,17600.0],["2001-06-06",2.5587,2.5911,2.5133,2.5652,8500.0],["2001-06-07",2.5975,2.6558,2.5975,2.6558,5400.0],["2001-06-08",2.604,2.6235,2.5587,2.5975,7400.0],["2001-06-11",2.6558,2.7465,2.6558,2.7465,9100.0],["2001-06-12",2.6429,2.902,2.6105,2.6429,47300.0],["2001-06-13",2.6105,2.6818,2.5781,2.6299,21300.0],["2001-06-14",2.6299,2.6299,2.4615,2.5069,44900.0],["2001-06-15",2.4939,2.4939,2.455,2.468,5600.0],["2001-06-18",2.5004,2.5004,2.4745,2.4874,4200.0],["2001-06-19",2.5652,2.5652,2.5133,2.5133,4900.0],["2001-06-20",2.5133,2.5133,2.332,2.4809,6600.0],["2001-06-21",2.4809,2.5198,2.3967,2.4874,3500.0],["2001-06-22",2.468,2.5522,2.3579,2.5522,7900.0],["2001-06-25",2.4874,2.617,2.4874,2.5911,12900.0],["2001-06-26",2.5911,2.6494,2.5911,2.6494,1200.0],["2001-06-27",2.6105,2.6105,2.5846,2.5846,1600.0],["2001-06-28",2.5975,2.5975,2.4291,2.5846,14400.0],["2001-06-29",2.5911,2.6364,2.5911,2.5911,8900.0],["2001-07-02",2.5975,2.6235,2.5975,2.6235,1500.0],["2001-07-03",2.5975,2.5975,2.5911,2.5911,5700.0],["2001-07-05",2.5781,2.5975,2.5263,2.5263,11300.0],["2001-07-06",2.5263,2.5263,2.4939,2.5263,2200.0],["2001-07-09",2.5457,2.5457,2.4745,2.4809,2700.0],["2001-07-10",2.3903,2.3903,2.332,2.3644,11400.0],["2001-07-11",2.3644,2.5263,2.3644,2.5004,6800.0],["2001-07-12",2.4939,2.5263,2.4939,2.5263,3700.0],["2001-07-13",2.4874,2.5457,2.3838,2.5263,62500.0],["2001-07-16",2.5263,2.5587,2.4486,2.5133,5000.0],["2001-07-17",2.5069,2.5263,2.4032,2.4939,8100.0],["2001-07-18",2.4809,2.4874,2.3579,2.4291,20200.0],["2001-07-19",2.4291,2.4291,2.3967,2.3967,2700.0],["2001-07-20",2.3449,2.3514,2.1312,2.3514,58500.0],["2001-07-23",2.2737,2.2737,2.2672,2.2672,1500.0],["2001-07-24",2.2154,2.3967,2.2024,2.332,66800.0],["2001-07-25",2.3255,2.3255,2.2672,2.2672,1800.0],["2001-07-26",2.2737,2.319,2.2024,2.2672,6200.0],["2001-07-27",2.2348,2.2348,2.0405,2.0405,52900.0],["2001-07-30",2.1376,2.1376,2.1376,2.1376,100.0],["2001-07-31",2.17,2.2672,1.9757,2.2024,33800.0],["2001-08-01",2.2024,2.2089,2.1117,2.1117,4200.0],["2001-08-02",2.17,2.17,2.1376,2.17,5000.0],["2001-08-03",2.1052,2.17,2.0729,2.17,9300.0],["2001-08-06",2.1052,2.1052,2.0729,2.0729,1100.0],["2001-08-07",2.1441,2.2348,2.0664,2.1052,5300.0],["2001-08-08",2.0988,2.1376,2.0793,2.0793,13500.0],["2001-08-09",2.0858,2.0858,1.8202,2.0469,19600.0],["2001-08-10",2.0405,2.0405,1.9627,1.9757,4500.0],["2001-08-13",1.9886,1.9886,1.9174,1.9239,13500.0],["2001-08-14",1.9174,1.9174,1.8332,1.8332,4300.0],["2001-08-15",1.8915,1.8915,1.7425,1.7425,2000.0],["2001-08-16",1.8008,1.9433,1.8008,1.9303,94900.0],["2001-08-17",1.9239,1.9433,1.7943,1.9368,80100.0],["2001-08-20",1.8073,1.8915,1.8073,1.8915,8200.0],["2001-08-21",1.872,1.8785,1.8461,1.8785,10400.0],["2001-08-22",1.9433,1.9433,1.8332,1.8332,5100.0],["2001-08-23",1.8332,1.8785,1.8202,1.872,39800.0],["2001-08-24",1.9109,1.9109,1.8267,1.8526,12600.0],["2001-08-27",1.8526,1.9757,1.8526,1.9433,21400.0],["2001-08-28",1.9433,2.0405,1.9433,2.0405,59000.0],["2001-08-29",2.0081,2.0081,1.8591,1.8591,15900.0],["2001-08-30",1.587,1.9368,1.5806,1.8785,25000.0],["2001-08-31",1.9109,1.9433,1.9109,1.9433,6600.0],["2001-09-04",1.9433,1.9757,1.9433,1.9757,28700.0],["2001-09-05",1.9757,1.9757,1.8397,1.9044,4500.0],["2001-09-06",1.9044,1.9044,1.749,1.8915,27600.0],["2001-09-07",1.872,1.9757,1.872,1.9627,8200.0],["2001-09-10",1.9627,1.9627,1.6453,1.8591,13300.0],["2001-09-17",1.8656,1.8656,1.6,1.7619,10300.0],["2001-09-18",1.7749,1.7749,1.7749,1.7749,1200.0],["2001-09-19",1.8073,1.8073,1.6259,1.6712,8400.0],["2001-09-20",1.7295,1.8461,1.6194,1.736,37800.0],["2001-09-21",1.7425,1.749,1.451,1.6129,25200.0],["2001-09-24",1.6194,1.6194,1.5223,1.5482,31700.0],["2001-09-25",1.5287,1.5287,1.5287,1.5287,300.0],["2001-09-26",1.5287,1.5482,1.464,1.4834,108800.0],["2001-09-27",1.464,1.6518,1.464,1.6518,74700.0],["2001-09-28",1.6907,1.6907,1.5093,1.6712,30200.0],["2001-10-01",1.7101,1.7166,1.6,1.7166,5200.0],["2001-10-02",1.6194,1.7231,1.5417,1.7231,7400.0],["2001-10-03",1.749,1.8785,1.7231,1.8785,13700.0],["2001-10-04",1.8137,2.5846,1.7295,2.5846,57400.0],["2001-10-05",2.4615,2.5457,1.9498,2.0858,180000.0],["2001-10-08",2.1312,2.2024,1.8785,2.1376,76300.0],["2001-10-09",2.7077,3.0769,2.3838,2.5911,916300.0],["2001-10-10",3.0575,3.3749,2.0729,2.2348,1035500.0],["2001-10-11",2.455,2.5263,1.9692,2.0664,441900.0],["2001-10-12",2.0923,2.2931,1.7749,1.9368,609700.0],["2001-10-15",2.0081,2.0729,1.8591,1.9692,223100.0],["2001-10-16",2.0081,2.0081,1.8785,1.9433,143500.0],["2001-10-17",1.9303,1.9757,1.7878,1.9174,187100.0],["2001-10-18",1.9368,1.9368,1.7814,1.8461,95600.0],["2001-10-19",1.8591,1.8591,1.736,1.7554,84200.0],["2001-10-22",1.7878,1.8785,1.7425,1.7814,29800.0],["2001-10-23",1.7943,1.8591,1.6389,1.6972,77300.0],["2001-10-24",1.7619,1.8785,1.6842,1.7943,40900.0],["2001-10-25",1.749,1.8267,1.7036,1.7036,25900.0],["2001-10-26",1.7036,1.7814,1.6842,1.736,16100.0],["2001-10-29",1.7554,1.8915,1.7554,1.7814,48300.0],["2001-10-30",1.7814,1.8073,1.6777,1.7166,20400.0],["2001-10-31",1.749,1.7684,1.7295,1.7554,27100.0],["2001-11-01",1.749,1.7554,1.7166,1.7295,22100.0],["2001-11-02",1.7814,1.7814,1.6842,1.6842,17500.0],["2001-11-05",1.6648,1.7101,1.6518,1.6648,12400.0],["2001-11-06",1.6648,1.8591,1.5417,1.8073,100100.0],["2001-11-07",1.8008,1.8008,1.6842,1.7749,29800.0],["2001-11-08",1.7749,1.7749,1.6065,1.6129,21300.0],["2001-11-09",1.6194,1.6777,1.5935,1.6259,16100.0],["2001-11-12",1.6324,1.6324,1.4899,1.5676,49500.0],["2001-11-13",1.587,1.6,1.3927,1.5546,69200.0],["2001-11-14",1.5482,1.5482,1.3797,1.5352,45000.0],["2001-11-15",1.5611,1.5611,1.4251,1.5417,24000.0],["2001-11-16",1.5546,1.5611,1.464,1.5158,8800.0],["2001-11-19",1.5158,1.5417,1.4251,1.438,17000.0],["2001-11-20",1.464,1.464,1.3344,1.4575,17000.0],["2001-11-21",1.464,1.464,1.3862,1.3862,3500.0],["2001-11-23",1.4445,1.4445,1.3927,1.3927,7200.0],["2001-11-26",1.3992,1.4575,1.3927,1.4575,43800.0],["2001-11-27",1.3992,1.3992,1.3862,1.3862,3700.0],["2001-11-28",1.3862,1.4575,1.3733,1.4575,8800.0],["2001-11-29",1.4121,1.4445,1.3603,1.3603,106600.0],["2001-11-30",1.3538,1.4251,1.3085,1.4251,29600.0],["2001-12-03",1.4186,1.4186,1.3603,1.3797,4600.0],["2001-12-04",1.3862,1.3927,1.3538,1.3538,16200.0],["2001-12-05",1.3603,1.3603,1.302,1.315,12600.0],["2001-12-06",1.3279,1.3538,1.3085,1.3538,11000.0],["2001-12-07",1.3214,1.3214,1.2372,1.3214,36200.0],["2001-12-10",1.315,1.4704,1.302,1.4575,37500.0],["2001-12-11",1.438,1.4899,1.438,1.4899,31100.0],["2001-12-12",1.4899,1.4899,1.4121,1.4186,27600.0],["2001-12-13",1.451,1.5546,1.4251,1.5482,21800.0],["2001-12-14",1.5482,1.6518,1.4963,1.6194,13300.0],["2001-12-17",1.6777,1.6842,1.5611,1.6842,37700.0],["2001-12-18",1.6712,1.6712,1.6065,1.6259,22400.0],["2001-12-19",1.6518,1.749,1.6518,1.749,39500.0],["2001-12-20",1.7166,1.8461,1.6259,1.6583,24600.0],["2001-12-21",1.7231,1.749,1.5352,1.6065,36200.0],["2001-12-24",2.0081,2.0146,1.7166,1.8461,47600.0],["2001-12-26",1.7943,1.8461,1.6648,1.7878,18200.0],["2001-12-27",1.7814,1.7814,1.6907,1.6907,4200.0],["2001-12-28",1.7036,1.8202,1.6194,1.8202,42400.0],["2001-12-31",1.7814,1.9239,1.6842,1.8785,35500.0],["2002-01-02",1.898,1.898,1.7101,1.7101,11700.0],["2002-01-03",1.7101,1.8397,1.7101,1.8073,5800.0],["2002-01-04",1.7749,1.7749,1.736,1.736,2900.0],["2002-01-07",1.6972,1.7036,1.5417,1.5676,12600.0],["2002-01-08",1.5741,1.7814,1.5741,1.7814,5600.0],["2002-01-09",1.7425,1.7619,1.7425,1.7619,4300.0],["2002-01-10",1.7295,1.7295,1.7295,1.7295,600.0],["2002-01-11",1.6194,1.6194,1.6129,1.6129,4800.0],["2002-01-14",1.6129,1.6777,1.6129,1.6129,20800.0],["2002-01-15",1.6194,1.6194,1.6194,1.6194,500.0],["2002-01-16",1.6259,1.6259,1.6194,1.6194,1300.0],["2002-01-17",1.6389,1.6389,1.5546,1.5546,2200.0],["2002-01-18",1.6194,1.6194,1.6,1.6,700.0],["2002-01-22",1.5741,1.5741,1.5352,1.5352,1300.0],["2002-01-23",1.5352,1.5352,1.4899,1.4899,18400.0],["2002-01-24",1.5158,1.6194,1.5028,1.6194,461300.0],["2002-01-25",1.6065,1.6194,1.587,1.587,594800.0],["2002-01-28",1.5676,1.5676,1.5158,1.5158,2000.0],["2002-01-29",1.5158,1.5223,1.302,1.4704,59300.0],["2002-01-30",1.4575,1.4963,1.3603,1.3603,4900.0],["2002-01-31",1.4963,1.749,1.4899,1.749,125200.0],["2002-02-01",1.8461,1.8461,1.7425,1.7554,47300.0],["2002-02-04",1.749,1.872,1.749,1.8137,50800.0],["2002-02-05",1.7814,1.8137,1.749,1.8137,6600.0],["2002-02-06",1.7878,1.8461,1.7814,1.8461,69900.0],["2002-02-07",1.7814,1.8397,1.587,1.6194,26000.0],["2002-02-08",1.464,1.6842,1.4575,1.587,8200.0],["2002-02-11",1.6194,1.6583,1.6,1.6,8000.0],["2002-02-12",1.6518,1.6518,1.5546,1.587,5000.0],["2002-02-13",1.6777,1.6842,1.6,1.6,2000.0],["2002-02-14",1.6194,1.6194,1.6194,1.6194,200.0],["2002-02-15",1.6518,1.6518,1.6194,1.6194,341300.0],["2002-02-19",1.6129,1.6453,1.6129,1.6324,14900.0],["2002-02-20",1.6518,1.6518,1.6518,1.6518,1300.0],["2002-02-21",1.7101,1.749,1.6194,1.6194,19900.0],["2002-02-22",1.736,1.749,1.6389,1.6842,7800.0],["2002-02-25",1.6972,1.6972,1.587,1.6518,2700.0],["2002-02-26",1.6648,1.6712,1.6324,1.6583,3800.0],["2002-02-27",1.7036,1.7036,1.7036,1.7036,3100.0],["2002-02-28",1.7036,1.7036,1.7036,1.7036,400.0],["2002-03-01",1.7036,1.736,1.6389,1.6712,15100.0],["2002-03-04",1.6777,1.7166,1.6648,1.7166,7500.0],["2002-03-05",1.6842,1.6842,1.5287,1.6712,30900.0],["2002-03-06",1.6842,1.7166,1.6648,1.7166,6600.0],["2002-03-07",1.7231,1.7231,1.6648,1.6842,1600.0],["2002-03-08",1.6777,1.6842,1.6583,1.6842,2800.0],["2002-03-11",1.6259,1.749,1.6259,1.6907,29900.0],["2002-03-12",1.6907,1.749,1.6583,1.736,22100.0],["2002-03-13",1.7295,1.7619,1.7101,1.7619,21500.0],["2002-03-14",1.7684,1.7684,1.749,1.749,5700.0],["2002-03-15",1.749,1.7749,1.7425,1.7425,25300.0],["2002-03-18",1.749,1.749,1.6907,1.6907,24200.0],["2002-03-19",1.6907,1.7101,1.587,1.6453,19400.0],["2002-03-20",1.6453,1.6842,1.587,1.6583,21900.0],["2002-03-21",1.6518,1.6518,1.5935,1.6194,6400.0],["2002-03-22",1.6842,1.7295,1.6194,1.6194,18900.0],["2002-03-25",1.6129,1.6518,1.5935,1.6518,25100.0],["2002-03-26",1.6518,1.6518,1.6065,1.6518,4900.0],["2002-03-27",1.6518,1.6518,1.587,1.587,3000.0],["2002-03-28",1.587,1.7166,1.5223,1.7036,27900.0],["2002-04-01",1.7036,1.7036,1.6259,1.6389,9500.0],["2002-04-02",1.6194,1.6194,1.5546,1.6129,10000.0],["2002-04-03",1.6194,1.6194,1.587,1.587,1900.0],["2002-04-04",1.6065,1.6065,1.5546,1.6,6300.0],["2002-04-05",1.6,1.6,1.5741,1.5741,500.0],["2002-04-08",1.5806,1.5806,1.5482,1.5482,1700.0],["2002-04-09",1.5417,1.5611,1.4899,1.5287,3000.0],["2002-04-10",1.5546,1.5611,1.5028,1.5028,6000.0],["2002-04-11",1.5223,1.5482,1.4899,1.4899,13100.0],["2002-04-12",1.5093,1.5611,1.4899,1.4963,7400.0],["2002-04-15",1.5028,1.5028,1.4963,1.4963,500.0],["2002-04-16",1.4963,1.4963,1.4316,1.438,11200.0],["2002-04-17",1.4316,1.4316,1.4251,1.4316,4800.0],["2002-04-18",1.451,1.451,1.451,1.451,200.0],["2002-04-19",1.5611,1.5611,1.4899,1.4963,2400.0],["2002-04-22",1.4899,1.5223,1.4899,1.4899,1200.0],["2002-04-23",1.4899,1.4899,1.4899,1.4899,0.0],["2002-04-24",1.4899,1.4899,1.464,1.464,2500.0],["2002-04-25",1.5158,1.5158,1.464,1.464,1800.0],["2002-04-26",1.464,1.464,1.451,1.451,400.0],["2002-04-29",1.464,1.5223,1.4251,1.4251,7700.0],["2002-04-30",1.4575,1.5352,1.4575,1.5223,1400.0],["2002-05-01",1.5158,1.5158,1.4769,1.4769,2500.0],["2002-05-02",1.4704,1.4704,1.3797,1.3992,319500.0],["2002-05-03",1.4251,1.464,1.3927,1.3927,15400.0],["2002-05-06",1.3992,1.3992,1.3992,1.3992,100.0],["2002-05-07",1.3927,1.3927,1.3927,1.3927,2200.0],["2002-05-08",1.3927,1.3927,1.3927,1.3927,0.0],["2002-05-09",1.3862,1.3862,1.3603,1.3733,5800.0],["2002-05-10",1.3797,1.3797,1.3797,1.3797,200.0],["2002-05-13",1.3797,1.3797,1.3797,1.3797,1600.0],["2002-05-14",1.3538,1.3797,1.2631,1.3474,41100.0],["2002-05-15",1.3344,1.3538,1.3344,1.3344,5000.0],["2002-05-16",1.3279,1.4121,1.3279,1.4121,40400.0],["2002-05-17",1.4057,1.4057,1.4057,1.4057,100.0],["2002-05-20",1.3862,1.3927,1.3279,1.3474,8600.0],["2002-05-21",1.3927,1.4251,1.3474,1.3474,14300.0],["2002-05-22",1.3409,1.3409,1.2372,1.2955,17000.0],["2002-05-23",1.2891,1.2891,1.2631,1.2631,3500.0],["2002-05-24",1.2631,1.2631,1.2631,1.2631,0.0],["2002-05-28",1.2631,1.2631,1.2631,1.2631,0.0],["2002-05-29",1.2826,1.2826,1.2308,1.2308,5700.0],["2002-05-30",1.2308,1.2567,1.153,1.2567,1900.0],["2002-05-31",1.1854,1.2955,1.1142,1.2955,13700.0],["2002-06-03",1.1984,1.1984,1.166,1.166,5200.0],["2002-06-04",1.2696,1.2696,1.0947,1.1012,8500.0],["2002-06-05",1.1012,1.1012,1.1012,1.1012,0.0],["2002-06-06",1.0882,1.0882,1.0494,1.0623,800.0],["2002-06-07",1.0623,1.0623,1.0623,1.0623,0.0],["2002-06-10",1.0494,1.0494,0.9393,0.9911,9200.0],["2002-06-11",1.0235,1.0235,0.9911,1.0235,41100.0],["2002-06-12",1.0235,1.0235,1.0235,1.0235,0.0],["2002-06-13",1.004,1.004,0.9717,0.9717,2200.0],["2002-06-14",0.9587,0.9587,0.7385,0.881,4200.0],["2002-06-17",0.8615,0.8939,0.7125,0.8097,7000.0],["2002-06-18",0.7968,0.8421,0.7968,0.8421,9000.0],["2002-06-19",0.8551,0.8551,0.7449,0.8032,4900.0],["2002-06-20",0.7773,0.7773,0.7708,0.7708,5000.0],["2002-06-21",0.732,0.8032,0.7255,0.7579,4900.0],["2002-06-24",0.7514,0.7644,0.5247,0.7385,10900.0],["2002-06-25",0.7125,0.7125,0.7125,0.7125,209000.0],["2002-06-26",0.7385,0.7385,0.7385,0.7385,10200.0],["2002-06-27",0.6802,0.6802,0.6802,0.6802,1000.0],["2002-06-28",0.6802,0.7255,0.6802,0.7255,8900.0],["2002-07-01",0.7255,0.7255,0.7255,0.7255,1000.0],["2002-07-02",0.719,0.719,0.719,0.719,100.0],["2002-07-03",0.7125,0.9004,0.6802,0.9004,4200.0],["2002-07-05",0.8486,0.8486,0.8486,0.8486,1000.0],["2002-07-08",0.8097,0.8097,0.7773,0.7773,2700.0],["2002-07-09",0.7773,0.7773,0.7773,0.7773,0.0],["2002-07-10",0.6802,0.7773,0.6802,0.7773,900.0],["2002-07-11",0.7773,0.7773,0.7773,0.7773,0.0],["2002-07-12",0.7449,0.8356,0.7449,0.7773,5600.0],["2002-07-15",0.719,0.719,0.7125,0.7125,1500.0],["2002-07-16",0.7125,0.7125,0.6802,0.7125,9000.0],["2002-07-17",0.7838,0.7838,0.7838,0.7838,14000.0],["2002-07-18",0.7838,0.7838,0.7838,0.7838,0.0],["2002-07-19",0.7838,0.7838,0.7838,0.7838,0.0],["2002-07-22",0.7773,0.8097,0.7773,0.8097,7500.0],["2002-07-23",0.7255,0.7255,0.6154,0.6802,20100.0],["2002-07-24",0.6802,0.8097,0.6802,0.6866,12900.0],["2002-07-25",0.6866,0.6866,0.6866,0.6866,0.0],["2002-07-26",0.7773,0.7773,0.7255,0.7255,4700.0],["2002-07-29",0.7708,0.8097,0.7708,0.7773,20200.0],["2002-07-30",0.7773,0.7773,0.7773,0.7773,0.0],["2002-07-31",0.7449,0.7773,0.6542,0.7773,2000.0],["2002-08-01",0.7773,0.7773,0.7644,0.7644,17500.0],["2002-08-02",0.7514,0.7514,0.7125,0.7125,3000.0],["2002-08-05",0.7125,0.7125,0.7125,0.7125,0.0],["2002-08-06",0.6802,0.6802,0.6802,0.6802,100.0],["2002-08-07",0.6802,0.6802,0.6802,0.6802,1500.0],["2002-08-08",0.6996,0.6996,0.6996,0.6996,5400.0],["2002-08-09",0.6996,0.6996,0.6996,0.6996,0.0],["2002-08-12",0.7061,0.7061,0.7061,0.7061,1000.0],["2002-08-13",0.6931,0.6931,0.6931,0.6931,800.0],["2002-08-14",0.6737,0.6802,0.583,0.6478,1900.0],["2002-08-15",0.6413,0.6542,0.6348,0.6348,2300.0],["2002-08-16",0.6348,0.6348,0.57,0.57,1200.0],["2002-08-19",0.6283,0.6283,0.583,0.583,1800.0],["2002-08-20",0.583,0.583,0.583,0.583,0.0],["2002-08-21",0.583,0.583,0.583,0.583,7600.0],["2002-08-22",0.583,0.6478,0.583,0.6478,400.0],["2002-08-23",0.4534,0.6672,0.421,0.5636,47800.0],["2002-08-26",0.5636,0.5636,0.5636,0.5636,0.0],["2002-08-27",0.5636,0.5636,0.5636,0.5636,0.0],["2002-08-28",0.6478,0.7061,0.6478,0.6478,2200.0],["2002-08-29",0.6478,0.6478,0.6478,0.6478,0.0],["2002-08-30",0.5636,0.6413,0.5636,0.6413,500.0],["2002-09-03",0.6607,0.6996,0.5895,0.5895,9400.0],["2002-09-04",0.6413,0.8356,0.5895,0.7968,41000.0],["2002-09-05",0.6737,0.6802,0.583,0.583,1300.0],["2002-09-06",0.6024,0.6024,0.5506,0.5959,7200.0],["2002-09-09",0.5959,0.6413,0.5959,0.6413,16800.0],["2002-09-10",0.6348,0.6348,0.6024,0.6348,1300.0],["2002-09-11",0.6348,0.6478,0.6219,0.6478,11100.0],["2002-09-12",0.7385,0.7385,0.7385,0.7385,100.0],["2002-09-13",0.6154,0.6154,0.4988,0.5247,29300.0],["2002-09-16",0.57,0.6154,0.5117,0.5506,46900.0],["2002-09-17",0.5376,0.5506,0.5117,0.5506,25500.0],["2002-09-18",0.5506,0.5506,0.5506,0.5506,0.0],["2002-09-19",0.5506,0.5506,0.5506,0.5506,0.0],["2002-09-20",0.5506,0.5506,0.5506,0.5506,0.0],["2002-09-23",0.6478,0.6478,0.583,0.583,1200.0],["2002-09-24",0.5765,0.6478,0.5182,0.6478,7900.0],["2002-09-25",0.6478,0.6802,0.6413,0.6478,2100.0],["2002-09-26",0.6219,0.6802,0.583,0.6219,34600.0],["2002-09-27",0.6478,0.6478,0.6348,0.6413,6700.0],["2002-09-30",0.6154,0.6219,0.5636,0.6089,36000.0],["2002-10-01",0.6154,0.6154,0.6154,0.6154,11000.0],["2002-10-02",0.5376,0.5895,0.5247,0.5312,13000.0],["2002-10-03",0.5312,0.6024,0.5247,0.5895,31300.0],["2002-10-04",0.5895,0.6154,0.5765,0.6154,36000.0],["2002-10-07",0.5959,0.6024,0.583,0.583,2100.0],["2002-10-08",0.6154,0.6413,0.6024,0.6024,71000.0],["2002-10-09",0.5959,0.5959,0.5441,0.5441,37300.0],["2002-10-10",0.5636,0.5636,0.5636,0.5636,100.0],["2002-10-11",0.5506,0.5506,0.5182,0.5312,4200.0],["2002-10-14",0.57,0.6154,0.5506,0.5506,58500.0],["2002-10-15",0.5636,0.5636,0.5636,0.5636,100.0],["2002-10-16",0.5636,0.5636,0.5636,0.5636,400.0],["2002-10-17",0.5571,0.5636,0.5571,0.5571,20500.0],["2002-10-18",0.5441,0.5571,0.5441,0.5506,35800.0],["2002-10-21",0.5312,0.5312,0.5182,0.5182,11300.0],["2002-10-22",0.5312,0.5312,0.5053,0.5182,105800.0],["2002-10-23",0.5182,0.5182,0.4923,0.5053,93000.0],["2002-10-24",0.5247,0.5247,0.5053,0.5053,10100.0],["2002-10-25",0.5182,0.5182,0.4858,0.4858,110700.0],["2002-10-28",0.4858,0.5376,0.4858,0.5247,37600.0],["2002-10-29",0.4923,0.5053,0.4858,0.4988,15900.0],["2002-10-30",0.5053,0.5053,0.4858,0.5053,16000.0],["2002-10-31",0.4858,0.6478,0.4858,0.6478,196000.0],["2002-11-01",0.583,0.7449,0.583,0.583,153100.0],["2002-11-04",0.583,0.6283,0.5765,0.583,9600.0],["2002-11-05",0.5636,0.5636,0.5441,0.5441,18000.0],["2002-11-06",0.6219,0.6737,0.5376,0.5376,37000.0],["2002-11-07",0.5312,0.5506,0.5182,0.5506,7000.0],["2002-11-08",0.5247,0.583,0.5247,0.5765,7800.0],["2002-11-11",0.583,0.583,0.5053,0.5117,33700.0],["2002-11-12",0.4793,0.4923,0.421,0.4599,327400.0],["2002-11-13",0.5053,0.5571,0.4988,0.5117,60600.0],["2002-11-14",0.4858,0.5376,0.4858,0.5182,126500.0],["2002-11-15",0.5636,0.57,0.4988,0.5182,455800.0],["2002-11-18",0.5247,0.5376,0.5117,0.5376,254000.0],["2002-11-19",0.5506,0.6413,0.4858,0.583,155800.0],["2002-11-20",0.6154,0.6737,0.6089,0.6478,13900.0],["2002-11-21",0.6478,0.6737,0.6089,0.6737,10300.0],["2002-11-22",0.6737,0.6802,0.6478,0.6802,8200.0],["2002-11-25",0.6607,0.7125,0.6478,0.6996,41500.0],["2002-11-26",0.7125,0.7125,0.6672,0.6737,21600.0],["2002-11-27",0.7125,0.7255,0.6996,0.7125,23200.0],["2002-11-29",0.7125,0.7449,0.7125,0.7255,14400.0],["2002-12-02",0.7125,0.7449,0.7125,0.7449,4300.0],["2002-12-03",0.7449,0.8032,0.7449,0.8032,36400.0],["2002-12-04",0.7579,0.7903,0.7579,0.7903,9200.0],["2002-12-05",0.8032,0.9004,0.8032,0.9004,28900.0],["2002-12-06",0.8745,1.0688,0.8745,1.0364,65900.0],["2002-12-09",1.0364,1.1012,1.0364,1.0429,24700.0],["2002-12-10",1.0364,1.0688,1.0299,1.0494,3000.0],["2002-12-11",1.0494,1.0688,1.0299,1.0688,21600.0],["2002-12-12",1.0688,1.1984,1.0364,1.0688,190100.0],["2002-12-13",1.3797,1.3927,1.0559,1.0623,1079300.0],["2002-12-16",1.1271,1.1271,0.9069,0.9393,222100.0],["2002-12-17",0.9393,1.017,0.8745,0.9911,192100.0],["2002-12-18",1.004,1.03,0.9587,0.9652,122900.0],["2002-12-19",0.9781,1.017,0.8745,0.9069,111900.0],["2002-12-20",0.8615,1.1336,0.8551,0.9393,817000.0],["2002-12-23",1.1401,1.2631,1.0429,1.2113,1645400.0],["2002-12-24",1.2048,1.2048,1.0688,1.1142,306000.0],["2002-12-26",1.166,1.1854,0.9134,0.9781,311200.0],["2002-12-27",1.004,1.0559,0.9587,1.0429,119500.0],["2002-12-30",1.1142,1.1142,0.9652,0.9781,84300.0],["2002-12-31",0.9717,1.0688,0.8551,0.9263,83200.0],["2003-01-02",0.9198,1.004,0.9004,0.9069,77000.0],["2003-01-03",0.8745,0.9134,0.8421,0.8939,119900.0],["2003-01-06",0.9004,0.9004,0.8097,0.8421,92900.0],["2003-01-07",0.8421,1.004,0.8421,0.9522,130900.0],["2003-01-08",0.9717,1.0364,0.8486,0.9652,66200.0],["2003-01-09",0.9976,0.9976,0.9263,0.9263,37000.0],["2003-01-10",0.9263,0.9522,0.8745,0.9522,38400.0],["2003-01-13",0.9393,0.9652,0.9069,0.9328,32600.0],["2003-01-14",0.9652,0.9652,0.8745,0.8874,17300.0],["2003-01-15",0.9393,0.9393,0.8486,0.881,42100.0],["2003-01-16",0.8615,0.881,0.8486,0.8551,46700.0],["2003-01-17",0.8615,1.004,0.8551,0.8939,98600.0],["2003-01-21",0.9069,0.9069,0.8745,0.881,9700.0],["2003-01-22",0.8551,0.9069,0.8486,0.8745,10600.0],["2003-01-23",0.8551,0.9393,0.8486,0.9004,72600.0],["2003-01-24",0.868,0.9263,0.8486,0.8615,46100.0],["2003-01-27",0.8421,0.8745,0.8097,0.8421,21500.0],["2003-01-28",0.8421,0.8615,0.8097,0.8097,18600.0],["2003-01-29",0.8486,0.9263,0.8486,0.8615,45800.0],["2003-01-30",0.8874,0.9263,0.8097,0.8097,40000.0],["2003-01-31",0.9004,0.9004,0.8421,0.8551,23200.0],["2003-02-03",0.868,0.868,0.8227,0.8356,5300.0],["2003-02-04",0.8356,0.8615,0.7255,0.7838,24900.0],["2003-02-05",0.7449,0.8421,0.7449,0.7773,11600.0],["2003-02-06",0.7838,0.8421,0.7449,0.8421,30900.0],["2003-02-07",0.8227,0.868,0.7968,0.8356,63400.0],["2003-02-10",0.8162,0.868,0.8162,0.868,10300.0],["2003-02-11",0.8745,0.8874,0.8486,0.881,73100.0],["2003-02-12",0.8874,0.9457,0.881,0.9457,27300.0],["2003-02-13",0.9393,0.9457,0.881,0.9069,21200.0],["2003-02-14",0.9134,0.9263,0.8874,0.9263,12700.0],["2003-02-18",0.8874,0.9263,0.8551,0.8874,30200.0],["2003-02-19",0.8615,0.9393,0.8551,0.881,16800.0],["2003-02-20",0.8615,0.8615,0.8486,0.8486,6800.0],["2003-02-21",0.8615,0.8939,0.7579,0.8939,19400.0],["2003-02-24",0.8939,0.8939,0.8939,0.8939,0.0],["2003-02-25",0.7903,0.8486,0.7125,0.8097,30700.0],["2003-02-26",0.7968,0.8291,0.7644,0.8291,20300.0],["2003-02-27",0.7903,0.8356,0.719,0.8356,25400.0],["2003-02-28",0.7773,0.8227,0.7773,0.8162,13000.0],["2003-03-03",0.8032,0.8162,0.7514,0.7514,18700.0],["2003-03-04",0.7708,0.7773,0.7514,0.7644,10500.0],["2003-03-05",0.7644,0.8356,0.7644,0.7773,12600.0],["2003-03-06",0.7708,0.7708,0.7579,0.7644,5900.0],["2003-03-07",0.6672,0.7773,0.6672,0.7773,64500.0],["2003-03-10",0.7255,0.7708,0.7125,0.7449,35200.0],["2003-03-11",0.7125,0.7449,0.6802,0.7125,34400.0],["2003-03-12",0.7125,0.7449,0.6931,0.6996,25500.0],["2003-03-13",0.7514,0.7514,0.6931,0.7385,36800.0],["2003-03-14",0.7125,0.7125,0.6542,0.6607,34000.0],["2003-03-17",0.6802,0.7579,0.6737,0.6737,25300.0],["2003-03-18",0.6802,0.7449,0.6737,0.7449,31500.0],["2003-03-19",0.7514,0.7514,0.6802,0.6802,33700.0],["2003-03-20",0.7061,0.8227,0.6802,0.7968,110500.0],["2003-03-21",0.8356,0.9587,0.7061,0.8032,267800.0],["2003-03-24",0.8227,0.8227,0.732,0.7514,60900.0],["2003-03-25",0.7644,0.8097,0.7385,0.7579,34200.0],["2003-03-26",0.7385,0.7385,0.7125,0.7125,7700.0],["2003-03-27",0.719,0.7773,0.719,0.7773,20400.0],["2003-03-28",0.7838,0.7968,0.7514,0.7514,24500.0],["2003-03-31",0.7579,0.7838,0.7255,0.7644,31200.0],["2003-04-01",0.7773,0.8032,0.732,0.7773,23400.0],["2003-04-02",0.7838,0.7838,0.7385,0.7644,18500.0],["2003-04-03",0.7449,0.7968,0.7449,0.7968,25100.0],["2003-04-04",0.7773,0.7968,0.7255,0.7773,16200.0],["2003-04-07",0.7449,0.7514,0.7385,0.7514,31700.0],["2003-04-08",0.732,0.7385,0.7125,0.7385,72400.0],["2003-04-09",0.7125,0.7385,0.6607,0.7061,69400.0],["2003-04-10",0.6931,0.7773,0.6737,0.732,71200.0],["2003-04-11",0.7514,0.7579,0.7449,0.7514,7600.0],["2003-04-14",0.7579,0.7579,0.7125,0.7579,11100.0],["2003-04-15",0.7514,0.7838,0.7255,0.7773,37200.0],["2003-04-16",0.8097,0.8356,0.7449,0.8032,123400.0],["2003-04-17",0.7968,0.868,0.7061,0.8356,264300.0],["2003-04-21",0.8291,0.8874,0.8097,0.8421,64300.0],["2003-04-22",0.8551,0.9004,0.7838,0.8874,109600.0],["2003-04-23",0.9069,0.9328,0.8486,0.9004,40500.0],["2003-04-24",0.9263,1.0494,0.8874,1.0494,143600.0],["2003-04-25",1.0559,1.1336,1.0494,1.1077,198400.0],["2003-04-28",1.0947,1.0947,0.8939,1.0559,90800.0],["2003-04-29",1.0364,1.0364,0.9522,0.9522,69100.0],["2003-04-30",0.9522,0.9976,0.8745,0.9781,35300.0],["2003-05-01",0.9781,1.03,0.9717,1.004,32900.0],["2003-05-02",1.017,1.0623,1.017,1.0559,49700.0],["2003-05-05",1.0559,1.0688,1.0559,1.0559,8600.0],["2003-05-06",1.0688,1.0753,0.9522,1.0429,27100.0],["2003-05-07",1.0429,1.0429,0.9717,1.0364,26600.0],["2003-05-08",1.03,1.03,0.9911,1.017,14500.0],["2003-05-09",1.0105,1.0235,0.9522,1.004,26000.0],["2003-05-12",1.004,1.0688,0.9134,0.9781,108100.0],["2003-05-13",1.004,1.1725,1.004,1.1271,182900.0],["2003-05-14",1.0882,1.2372,1.0882,1.1725,80800.0],["2003-05-15",1.2567,1.2826,1.1401,1.2048,205300.0],["2003-05-16",1.166,1.2696,1.1077,1.2308,210700.0],["2003-05-19",1.2243,1.2631,1.1401,1.1725,72500.0],["2003-05-20",1.5158,1.5482,1.2048,1.2372,3272900.0],["2003-05-21",1.0947,1.166,1.004,1.0559,530900.0],["2003-05-22",0.9911,1.0882,0.9717,1.0364,221700.0],["2003-05-23",1.017,1.0818,0.9198,1.0559,101500.0],["2003-05-27",1.0688,1.1142,1.0105,1.0623,156400.0],["2003-05-28",1.0429,1.1984,1.0105,1.0235,313700.0],["2003-05-29",1.0364,1.0623,0.9457,0.9781,152100.0],["2003-05-30",0.9717,1.017,0.9263,0.9587,345100.0],["2003-06-02",0.9781,1.017,0.9263,0.9263,169000.0],["2003-06-03",0.9587,0.9846,0.8421,0.881,97800.0],["2003-06-04",0.881,0.9911,0.881,0.9069,170300.0],["2003-06-05",0.9457,0.9846,0.9198,0.9587,194900.0],["2003-06-06",0.9717,1.03,0.9457,0.9652,237900.0],["2003-06-09",0.9781,0.9781,0.8939,0.9652,120900.0],["2003-06-10",0.9652,0.9976,0.9069,0.9846,178700.0],["2003-06-11",0.9976,1.2243,0.9976,1.1012,873800.0],["2003-06-12",1.1919,1.2631,1.0688,1.1725,821800.0],["2003-06-13",1.2113,1.2243,1.0688,1.1336,472400.0],["2003-06-16",1.166,1.166,1.017,1.1077,283400.0],["2003-06-17",1.153,1.153,1.0494,1.0947,152400.0],["2003-06-18",1.1206,1.1206,1.0364,1.0688,114800.0],["2003-06-19",1.0688,1.0882,1.0364,1.0494,94000.0],["2003-06-20",1.0559,1.0559,0.9587,1.004,165700.0],["2003-06-23",1.017,1.0882,0.9457,1.0688,158000.0],["2003-06-24",1.0882,1.0882,1.0299,1.0364,106300.0],["2003-06-25",1.0688,1.0818,1.03,1.0559,57300.0],["2003-06-26",1.0688,1.0818,0.9717,1.0623,152700.0],["2003-06-27",1.03,1.0753,1.017,1.0559,99200.0],["2003-06-30",1.0364,1.1012,0.9781,1.0688,176200.0],["2003-07-01",1.0364,1.1012,1.017,1.0494,216400.0],["2003-07-02",1.0364,1.1012,1.0364,1.0882,106600.0],["2003-07-03",1.0882,1.1012,1.0364,1.0818,46300.0],["2003-07-07",1.1012,1.1142,1.0364,1.1142,195900.0],["2003-07-08",1.1012,1.1077,1.0559,1.0947,96100.0],["2003-07-09",1.0494,1.0947,1.0429,1.0947,88200.0],["2003-07-10",1.1012,1.1271,1.0364,1.1077,96200.0],["2003-07-11",1.1336,1.166,1.0818,1.1465,224900.0],["2003-07-14",1.1336,1.1919,1.1336,1.166,178700.0],["2003-07-15",1.1206,1.166,1.1012,1.1595,142400.0],["2003-07-16",1.1465,1.166,1.1142,1.1595,16000.0],["2003-07-17",1.2955,1.3603,1.166,1.2308,1126000.0],["2003-07-18",1.2437,1.2437,1.0947,1.1206,258100.0],["2003-07-21",1.0818,1.1271,1.0688,1.0753,89000.0],["2003-07-22",1.0753,1.1206,1.0753,1.0818,47800.0],["2003-07-23",1.1077,1.1854,1.0818,1.166,147700.0],["2003-07-24",1.1854,1.1919,1.1012,1.1206,89000.0],["2003-07-25",1.1919,1.1919,1.0882,1.1012,68100.0],["2003-07-28",1.1401,1.166,1.0882,1.1465,51600.0],["2003-07-29",1.1465,1.1595,1.1142,1.1142,32100.0],["2003-07-30",1.1271,1.1919,1.1012,1.1401,168600.0],["2003-07-31",1.1854,1.1854,1.0882,1.1336,56500.0],["2003-08-01",1.1336,1.1336,1.0688,1.1077,57000.0],["2003-08-04",1.1206,1.1401,1.0364,1.0494,40900.0],["2003-08-05",1.0494,1.0753,1.004,1.0494,48900.0],["2003-08-06",1.0494,1.153,1.0364,1.153,148600.0],["2003-08-07",1.1077,1.1077,1.0429,1.0753,26100.0],["2003-08-08",1.0559,1.1012,1.017,1.1012,52800.0],["2003-08-11",1.0947,1.1336,1.0623,1.0623,61500.0],["2003-08-12",1.0494,1.1012,1.0105,1.1012,60300.0],["2003-08-13",1.0364,1.0818,1.0235,1.0818,9900.0],["2003-08-14",1.1336,1.1401,1.0882,1.1271,127700.0],["2003-08-15",1.0882,1.0882,1.0559,1.0559,1200.0],["2003-08-18",1.0688,1.1012,1.0364,1.1012,13000.0],["2003-08-19",1.1142,1.1142,1.0559,1.0623,13800.0],["2003-08-20",1.0623,1.0818,1.0429,1.0494,12000.0],["2003-08-21",1.0364,1.1142,1.0235,1.1142,94300.0],["2003-08-22",1.0688,1.1725,1.0429,1.1725,171300.0],["2003-08-25",1.153,1.153,1.0559,1.0818,37500.0],["2003-08-26",1.0688,1.0947,1.0559,1.0882,34300.0],["2003-08-27",1.0882,1.1336,1.0429,1.0429,55500.0],["2003-08-28",1.0494,1.1336,1.0429,1.1077,119200.0],["2003-08-29",1.0688,1.1012,1.0623,1.0947,25900.0],["2003-09-02",1.0947,1.1077,1.0559,1.0623,42400.0],["2003-09-03",1.0494,1.1271,1.0494,1.1012,58700.0],["2003-09-04",1.1142,1.1336,1.0753,1.1336,52900.0],["2003-09-05",1.1336,1.1336,1.0623,1.0623,50300.0],["2003-09-08",1.1142,1.1336,1.0947,1.1271,72600.0],["2003-09-09",1.1336,1.166,1.0882,1.1595,68500.0],["2003-09-10",1.153,1.166,1.1206,1.1206,26200.0],["2003-09-11",1.153,1.1789,1.153,1.1725,77500.0],["2003-09-12",1.1595,1.1919,1.1206,1.1336,43500.0],["2003-09-15",1.166,1.1919,1.1206,1.1465,46600.0],["2003-09-16",1.1854,1.1854,1.1401,1.166,22000.0],["2003-09-17",1.1725,1.1854,1.1012,1.1206,37100.0],["2003-09-18",1.1206,1.1336,1.0688,1.0688,55200.0],["2003-09-19",1.0688,1.1854,1.0688,1.1789,168000.0],["2003-09-22",1.1854,1.3927,1.1401,1.3797,577100.0],["2003-09-23",1.4186,1.4899,1.2178,1.2826,606400.0],["2003-09-24",1.302,1.3927,1.2826,1.3279,437300.0],["2003-09-25",1.3279,1.3733,1.2243,1.302,308900.0],["2003-09-26",1.3279,1.3927,1.2437,1.2696,310600.0],["2003-09-29",1.2696,1.315,1.2372,1.3085,104800.0],["2003-09-30",1.2955,1.3214,1.2308,1.2437,146800.0],["2003-10-01",1.2696,1.3797,1.1789,1.3668,820200.0],["2003-10-02",1.3862,1.4251,1.2955,1.3797,523900.0],["2003-10-03",1.3797,1.3927,1.3409,1.3409,268000.0],["2003-10-06",1.3603,1.3797,1.302,1.302,83600.0],["2003-10-07",1.3279,1.5352,1.2955,1.4899,714400.0],["2003-10-08",1.5482,1.6129,1.4445,1.5028,424900.0],["2003-10-09",1.4899,1.5028,1.3927,1.4445,460200.0],["2003-10-10",1.464,1.4834,1.4186,1.4769,197000.0],["2003-10-13",1.4769,1.5028,1.4316,1.4575,130900.0],["2003-10-14",1.5482,1.7166,1.4769,1.7101,1004100.0],["2003-10-15",1.736,1.749,1.5741,1.6194,635300.0],["2003-10-16",1.6518,1.8137,1.5546,1.587,391100.0],["2003-10-17",1.6129,1.6129,1.4963,1.5482,404500.0],["2003-10-20",1.5676,1.6129,1.5093,1.5806,359900.0],["2003-10-21",1.6065,1.749,1.5806,1.6842,523500.0],["2003-10-22",1.7166,1.8137,1.6129,1.6324,378700.0],["2003-10-23",1.6259,1.6842,1.5223,1.5806,307400.0],["2003-10-24",1.5546,1.5806,1.4834,1.5482,208900.0],["2003-10-27",1.5806,1.5806,1.4704,1.5546,132300.0],["2003-10-28",1.5676,1.5676,1.438,1.5093,188700.0],["2003-10-29",1.4704,1.5028,1.4316,1.4445,155000.0],["2003-10-30",1.4769,1.5676,1.4575,1.5546,347700.0],["2003-10-31",1.7749,1.9239,1.6453,1.6712,7671100.0],["2003-11-03",1.7231,1.7295,1.5935,1.6065,1081200.0],["2003-11-04",1.6518,1.6712,1.5482,1.5935,548200.0],["2003-11-05",1.6065,1.6389,1.5417,1.6065,328700.0],["2003-11-06",1.6842,1.6842,1.5546,1.5611,340500.0],["2003-11-07",1.587,1.6129,1.5352,1.587,416400.0],["2003-11-10",1.587,1.6,1.5482,1.5482,198500.0],["2003-11-11",1.5546,1.587,1.464,1.4704,252800.0],["2003-11-12",1.4769,1.5287,1.4445,1.4834,173500.0],["2003-11-13",1.4834,1.5223,1.451,1.4704,165000.0],["2003-11-14",1.4834,1.4834,1.4251,1.4575,206900.0],["2003-11-17",1.4834,1.4963,1.4251,1.4963,174200.0],["2003-11-18",1.5093,1.5093,1.3344,1.4186,174600.0],["2003-11-19",1.3344,1.4186,1.3085,1.315,163600.0],["2003-11-20",1.3214,1.3538,1.2178,1.2826,209800.0],["2003-11-21",1.2631,1.2955,1.166,1.2243,164900.0],["2003-11-24",1.2308,1.2437,1.1984,1.2437,108700.0],["2003-11-25",1.2631,1.2631,1.0559,1.166,186500.0],["2003-11-26",1.1725,1.1725,1.1012,1.166,137700.0],["2003-11-28",1.166,1.2308,1.166,1.1854,29400.0],["2003-12-01",1.1984,1.2243,1.1854,1.2113,85500.0],["2003-12-02",1.2113,1.2761,1.1854,1.2631,143900.0],["2003-12-03",1.2955,1.3474,1.2631,1.2955,130100.0],["2003-12-04",1.3344,1.4251,1.2826,1.4186,232600.0],["2003-12-05",1.4186,1.4186,1.3344,1.3733,109900.0],["2003-12-08",1.3733,1.3733,1.2308,1.2372,155000.0],["2003-12-09",1.2955,1.2955,1.1789,1.1984,122900.0],["2003-12-10",1.1854,1.2567,1.166,1.1984,58700.0],["2003-12-11",1.2696,1.2696,1.1984,1.2243,82000.0],["2003-12-12",1.2243,1.2631,1.1789,1.2372,82300.0],["2003-12-15",1.2631,1.2955,1.1854,1.2761,81900.0],["2003-12-16",1.2826,1.2891,1.2372,1.2761,73500.0],["2003-12-17",1.2761,1.2826,1.2308,1.2696,91700.0],["2003-12-18",1.2696,1.302,1.2631,1.302,73100.0],["2003-12-19",1.2955,1.3474,1.2955,1.3344,88600.0],["2003-12-22",1.3214,1.3409,1.2631,1.315,57700.0],["2003-12-23",1.3214,1.3214,1.2631,1.2955,78000.0],["2003-12-24",1.2891,1.3474,1.2891,1.3474,87700.0],["2003-12-26",1.3409,1.3797,1.315,1.3797,76800.0],["2003-12-29",1.3927,1.4251,1.3733,1.3992,153400.0],["2003-12-30",1.4251,1.4316,1.3733,1.3992,85500.0],["2003-12-31",1.4121,1.4834,1.3085,1.4834,244700.0],["2004-01-02",1.4834,1.4834,1.3927,1.451,62900.0],["2004-01-05",1.4963,1.5093,1.4121,1.4575,146500.0],["2004-01-06",1.4899,1.5093,1.3927,1.4963,122700.0],["2004-01-07",1.4899,1.5158,1.4251,1.451,74900.0],["2004-01-08",1.4769,1.4769,1.3927,1.4251,48200.0],["2004-01-09",1.3733,1.4445,1.3603,1.438,78700.0],["2004-01-12",1.4251,1.451,1.3797,1.4316,32300.0],["2004-01-13",1.4251,1.4316,1.3862,1.3927,60000.0],["2004-01-14",1.3927,1.3927,1.2437,1.2891,209200.0],["2004-01-15",1.3085,1.3344,1.2631,1.302,81400.0],["2004-01-16",1.3085,1.3085,1.2696,1.2955,55000.0],["2004-01-20",1.3279,1.3538,1.302,1.3538,134700.0],["2004-01-21",1.3409,1.3538,1.302,1.3409,90500.0],["2004-01-22",1.3603,1.3862,1.3279,1.3538,38100.0],["2004-01-23",1.3538,1.3668,1.2761,1.315,78100.0],["2004-01-26",1.3344,1.3344,1.2502,1.2891,98800.0],["2004-01-27",1.302,1.3409,1.2502,1.315,149500.0],["2004-01-28",1.3279,1.3603,1.3085,1.3279,99300.0],["2004-01-29",1.3214,1.3214,1.2631,1.302,75100.0],["2004-01-30",1.315,1.315,1.2761,1.302,52400.0],["2004-02-02",1.3085,1.3603,1.2955,1.3344,205900.0],["2004-02-03",1.3603,1.5546,1.3344,1.5158,808100.0],["2004-02-04",1.4899,1.5028,1.4121,1.4769,267300.0],["2004-02-05",1.4769,1.5158,1.3603,1.3603,146900.0],["2004-02-06",1.3927,1.464,1.3862,1.438,98900.0],["2004-02-09",1.464,1.464,1.3992,1.4057,25200.0],["2004-02-10",1.4251,1.438,1.3603,1.3992,58600.0],["2004-02-11",1.4316,1.451,1.3927,1.4251,63900.0],["2004-02-12",1.4251,1.438,1.3409,1.3992,105400.0],["2004-02-13",1.3862,1.4121,1.3538,1.3862,59100.0],["2004-02-17",1.3862,1.4316,1.3862,1.4121,23900.0],["2004-02-18",1.4186,1.4186,1.3344,1.3797,77000.0],["2004-02-19",1.3862,1.3927,1.3344,1.3344,171500.0],["2004-02-20",1.3603,1.3733,1.3085,1.3603,42400.0],["2004-02-23",1.3603,1.3668,1.302,1.302,78100.0],["2004-02-24",1.3474,1.3474,1.2891,1.2955,65100.0],["2004-02-25",1.3214,1.3214,1.2891,1.2891,57200.0],["2004-02-26",1.3085,1.315,1.2631,1.302,44600.0],["2004-02-27",1.302,1.4316,1.2955,1.4121,253500.0],["2004-03-01",1.4445,1.4445,1.3927,1.3992,60500.0],["2004-03-02",1.4121,1.4186,1.3409,1.3862,40400.0],["2004-03-03",1.3992,1.4316,1.302,1.4186,72100.0],["2004-03-04",1.3862,1.438,1.3603,1.4121,60600.0],["2004-03-05",1.438,1.4899,1.3927,1.4121,84000.0],["2004-03-08",1.3992,1.4251,1.2826,1.2955,286200.0],["2004-03-09",1.3279,1.3668,1.2955,1.3344,56800.0],["2004-03-10",1.3538,1.3603,1.2761,1.302,79400.0],["2004-03-11",1.2891,1.3344,1.2631,1.3279,56200.0],["2004-03-12",1.3992,1.4057,1.3085,1.3409,185900.0],["2004-03-15",1.315,1.3279,1.2696,1.315,74200.0],["2004-03-16",1.315,1.315,1.1984,1.2502,126900.0],["2004-03-17",1.2891,1.2891,1.2048,1.2502,46000.0],["2004-03-18",1.2696,1.2696,1.1984,1.2048,68000.0],["2004-03-19",1.2178,1.2437,1.1854,1.1984,47300.0],["2004-03-22",1.6065,1.8267,1.4575,1.4769,11151400.0],["2004-03-23",1.5093,1.5093,1.3085,1.3279,1449400.0],["2004-03-24",1.3538,1.3603,1.2631,1.3085,475700.0],["2004-03-25",1.3085,1.3214,1.2372,1.2437,480300.0],["2004-03-26",1.2502,1.2631,1.2308,1.2502,125200.0],["2004-03-29",1.2696,1.2891,1.2308,1.2372,149800.0],["2004-03-30",1.2567,1.3538,1.2048,1.2955,273000.0],["2004-03-31",1.3344,1.3344,1.2178,1.2696,170000.0],["2004-04-01",1.2696,1.2696,1.2178,1.2502,222800.0],["2004-04-02",1.2372,1.2696,1.2178,1.2372,162400.0],["2004-04-05",1.2178,1.2437,1.1984,1.2308,135700.0],["2004-04-06",1.2372,1.2437,1.1854,1.2372,64400.0],["2004-04-07",1.2567,1.2567,1.1789,1.2113,142100.0],["2004-04-08",1.2372,1.2372,1.1789,1.1854,78700.0],["2004-04-12",1.166,1.1919,1.1142,1.1465,216700.0],["2004-04-13",1.2178,1.3733,1.1789,1.1789,602000.0],["2004-04-14",1.2048,1.2113,1.1595,1.1919,66100.0],["2004-04-15",1.1854,1.2048,1.153,1.1789,74400.0],["2004-04-16",1.2308,1.2308,1.153,1.1595,56500.0],["2004-04-19",1.1984,1.1984,1.1336,1.1854,43000.0],["2004-04-20",1.153,1.1854,1.1465,1.1465,104600.0],["2004-04-21",1.1465,1.1789,1.1401,1.166,66900.0],["2004-04-22",1.1984,1.2048,1.1401,1.1401,69400.0],["2004-04-23",1.1401,1.3214,1.1077,1.166,478100.0],["2004-04-26",1.1854,1.2372,1.166,1.1789,104200.0],["2004-04-27",1.2243,1.2243,1.1336,1.1465,116400.0],["2004-04-28",1.1984,1.1984,1.1142,1.1271,82500.0],["2004-04-29",1.1142,1.1206,0.9328,1.0494,207800.0],["2004-04-30",1.0429,1.0818,0.9004,0.9717,131500.0],["2004-05-03",1.0559,1.0559,0.9263,0.9587,50800.0],["2004-05-04",0.9457,0.9976,0.9134,0.9328,54800.0],["2004-05-05",0.9263,0.9522,0.881,0.9522,140400.0],["2004-05-06",0.9717,0.9717,0.881,0.8939,32400.0],["2004-05-07",0.9069,0.9652,0.9069,0.9069,48100.0],["2004-05-10",0.9134,0.9134,0.8097,0.8356,123000.0],["2004-05-11",0.868,0.8939,0.8551,0.8939,48700.0],["2004-05-12",0.8745,0.8745,0.8421,0.8745,21400.0],["2004-05-13",0.8421,0.9328,0.8291,0.9134,57600.0],["2004-05-14",0.8874,0.9134,0.8551,0.8874,13800.0],["2004-05-17",0.868,0.9263,0.8421,0.868,50100.0],["2004-05-18",0.8421,0.8939,0.8421,0.868,14200.0],["2004-05-19",0.8551,1.1919,0.8421,1.1206,710000.0],["2004-05-20",1.0623,1.1984,0.9911,1.0364,738700.0],["2004-05-21",1.1077,1.1206,1.0364,1.0364,247900.0],["2004-05-24",1.1142,1.1401,1.0429,1.0623,106200.0],["2004-05-25",1.0494,1.1142,1.0105,1.0559,84500.0],["2004-05-26",1.0753,1.1271,1.0559,1.0947,99800.0],["2004-05-27",1.1206,1.1206,1.0299,1.0364,51300.0],["2004-05-28",1.0235,1.0882,1.0235,1.0818,30700.0],["2004-06-01",0.9069,1.0688,0.8745,0.9717,175500.0],["2004-06-02",0.9652,0.9717,0.9393,0.9652,64100.0],["2004-06-03",0.9587,0.9717,0.9263,0.9717,40900.0],["2004-06-04",0.9717,1.0235,0.9393,1.004,53500.0],["2004-06-07",0.9717,0.9781,0.9328,0.9717,27100.0],["2004-06-08",0.9328,1.0429,0.9328,0.9717,25000.0],["2004-06-09",1.0235,1.0364,0.9393,0.9587,52400.0],["2004-06-10",0.9522,0.9652,0.9134,0.9587,42400.0],["2004-06-14",0.9198,0.9393,0.9198,0.9393,14900.0],["2004-06-15",0.9198,0.9717,0.9198,0.9393,29700.0],["2004-06-16",0.9004,0.9522,0.9004,0.9522,27000.0],["2004-06-17",0.9522,0.9846,0.9198,0.9717,61100.0],["2004-06-18",0.9587,0.9652,0.9393,0.9457,8200.0],["2004-06-21",0.9652,0.9846,0.9134,0.9198,74600.0],["2004-06-22",0.9004,0.9263,0.8615,0.881,57800.0],["2004-06-23",0.8615,0.9522,0.8615,0.8874,18400.0],["2004-06-24",0.9004,0.9781,0.9004,0.9134,12000.0],["2004-06-25",0.9328,0.9328,0.8745,0.8745,35100.0],["2004-06-28",0.9717,0.9717,0.8745,0.8874,40900.0],["2004-06-29",0.8745,0.9457,0.8745,0.9069,41100.0],["2004-06-30",0.9069,0.9198,0.9069,0.9069,13400.0],["2004-07-01",0.881,0.9004,0.881,0.8939,14800.0],["2004-07-02",0.7125,0.9457,0.7061,0.8421,162000.0],["2004-07-06",0.8421,0.868,0.7385,0.868,68500.0],["2004-07-07",0.8032,0.881,0.7838,0.8356,19500.0],["2004-07-08",0.7903,0.881,0.7903,0.8421,45200.0],["2004-07-09",0.8162,0.8421,0.8162,0.8421,28600.0],["2004-07-12",0.9004,0.9717,0.8162,0.9587,87100.0],["2004-07-13",0.9134,0.9652,0.881,0.9134,77200.0],["2004-07-14",0.9134,1.017,0.9069,0.9717,282100.0],["2004-07-15",1.0235,1.0364,0.9328,0.9781,161300.0],["2004-07-16",0.9846,1.0429,0.9781,0.9846,69500.0],["2004-07-19",0.9717,1.017,0.9717,0.9781,51900.0],["2004-07-20",1.0494,1.0494,0.9393,0.9522,30700.0],["2004-07-21",0.9522,0.9976,0.9328,0.9587,33800.0],["2004-07-22",0.9717,1.017,0.9587,0.9717,78600.0],["2004-07-23",0.9457,0.9976,0.9393,0.9522,53800.0],["2004-07-26",0.9652,0.9717,0.9328,0.9522,10500.0],["2004-07-27",0.9328,0.9652,0.9134,0.9587,31600.0],["2004-07-28",0.9069,0.9717,0.9069,0.9134,13900.0],["2004-07-29",0.9069,0.9328,0.9069,0.9069,13000.0],["2004-07-30",0.9457,0.9457,0.9004,0.9069,21800.0],["2004-08-02",0.9004,0.9069,0.868,0.8939,28100.0],["2004-08-03",0.868,0.9457,0.7773,0.8162,72300.0],["2004-08-04",0.7968,0.9004,0.7903,0.8032,56900.0],["2004-08-05",0.8097,0.9069,0.8032,0.8291,40500.0],["2004-08-06",0.9393,0.9393,0.6478,0.7968,201100.0],["2004-08-09",0.8097,0.8615,0.7579,0.8486,121000.0],["2004-08-10",0.9328,0.9393,0.881,0.9393,66600.0],["2004-08-11",0.881,0.9069,0.7579,0.9069,38100.0],["2004-08-12",0.7773,0.9328,0.7773,0.868,28700.0],["2004-08-13",0.8097,0.9911,0.8097,0.9717,133900.0],["2004-08-16",0.9846,1.004,0.9457,0.9587,23900.0],["2004-08-17",0.9522,1.004,0.9457,0.9717,134900.0],["2004-08-18",0.9198,0.9652,0.9134,0.9134,15500.0],["2004-08-19",0.9263,1.004,0.9263,0.9457,38300.0],["2004-08-20",0.9457,0.9457,0.9134,0.9198,10500.0],["2004-08-23",0.8551,0.9457,0.8551,0.9393,18100.0],["2004-08-24",0.9522,0.9587,0.9328,0.9587,30100.0],["2004-08-25",1.0559,1.1206,1.004,1.0559,443300.0],["2004-08-26",1.1271,1.1336,1.0235,1.03,84500.0],["2004-08-27",1.0559,1.0623,1.017,1.0235,30400.0],["2004-08-30",1.017,1.0235,1.004,1.0235,25500.0],["2004-08-31",0.9781,0.9976,0.9457,0.9846,19800.0],["2004-09-01",0.9717,1.0623,0.9717,1.0364,24200.0],["2004-09-02",1.0429,1.0429,0.9717,1.0364,7900.0],["2004-09-03",0.9652,1.0559,0.9652,1.03,15300.0],["2004-09-07",0.9911,0.9976,0.9522,0.9976,29500.0],["2004-09-08",0.9457,1.017,0.9198,0.9393,46400.0],["2004-09-09",0.9393,0.9717,0.8874,0.9393,53700.0],["2004-09-10",0.9393,0.9393,0.9069,0.9328,26000.0],["2004-09-13",0.9069,0.9328,0.9069,0.9328,20800.0],["2004-09-14",1.0429,1.0688,0.9393,0.9781,161600.0],["2004-09-15",0.9457,1.004,0.9263,0.9652,90600.0],["2004-09-16",0.9457,0.9976,0.9263,0.9846,57500.0],["2004-09-17",0.9781,0.9976,0.9781,0.9781,4500.0],["2004-09-20",0.9911,0.9911,0.9457,0.9522,23100.0],["2004-09-21",0.9457,0.9522,0.8486,0.9198,50000.0],["2004-09-22",0.9069,0.9263,0.881,0.9263,40900.0],["2004-09-23",0.9004,0.9263,0.8874,0.8874,22700.0],["2004-09-24",0.9652,0.9911,0.8551,0.9069,36200.0],["2004-09-27",0.881,0.8939,0.8486,0.8745,28100.0],["2004-09-28",0.9004,0.9004,0.8356,0.8874,183300.0],["2004-09-29",0.8486,0.8874,0.8421,0.881,45400.0],["2004-09-30",0.8551,0.9069,0.8421,0.8551,93700.0],["2004-10-01",0.9004,0.9004,0.8356,0.8939,35400.0],["2004-10-04",0.9263,0.9263,0.881,0.881,22100.0],["2004-10-05",0.9263,0.9717,0.9134,0.9328,86600.0],["2004-10-06",0.9781,0.9976,0.9134,0.9393,57800.0],["2004-10-07",0.9328,0.9717,0.9134,0.9198,42400.0],["2004-10-08",0.9393,0.9587,0.9134,0.9457,81700.0],["2004-10-11",0.9911,0.9911,0.9134,0.9522,12500.0],["2004-10-12",0.9911,1.0364,0.9393,0.9717,167000.0],["2004-10-13",1.0299,1.0688,0.9846,0.9846,123000.0],["2004-10-14",0.9846,1.0364,0.9457,0.9717,69500.0],["2004-10-15",0.9846,1.0299,0.9587,0.9911,138100.0],["2004-10-18",1.03,1.03,1.004,1.004,89500.0],["2004-10-19",1.017,1.017,0.9846,1.017,43000.0],["2004-10-20",1.0235,1.0429,0.9846,0.9846,48300.0],["2004-10-21",0.9652,1.0494,0.9393,0.9393,190300.0],["2004-10-22",0.9457,0.9717,0.9393,0.9393,26100.0],["2004-10-25",0.9393,0.9457,0.9004,0.9198,62300.0],["2004-10-26",0.8874,0.9522,0.8874,0.9522,32400.0],["2004-10-27",0.9198,0.9652,0.9198,0.9652,29600.0],["2004-10-28",0.9717,0.9911,0.9522,0.9717,40500.0],["2004-10-29",0.9522,0.9846,0.9134,0.9652,36100.0],["2004-11-01",0.9652,0.9652,0.9069,0.9328,32500.0],["2004-11-02",0.9263,0.9587,0.9069,0.9263,47300.0],["2004-11-03",0.9263,0.9457,0.9198,0.9457,15500.0],["2004-11-04",0.9393,0.9393,0.9069,0.9393,26600.0],["2004-11-05",0.8874,0.9717,0.8874,0.9587,84100.0],["2004-11-08",0.9457,0.9781,0.9393,0.9652,52500.0],["2004-11-09",0.9393,0.9587,0.9393,0.9457,26400.0],["2004-11-10",0.9134,0.9717,0.9134,0.9263,26800.0],["2004-11-11",0.9393,0.9717,0.9134,0.9198,40800.0],["2004-11-12",0.9198,0.9328,0.9069,0.9328,38300.0],["2004-11-15",0.9198,0.9587,0.8421,0.9134,89300.0],["2004-11-16",0.9069,0.9393,0.8939,0.9069,30400.0],["2004-11-17",0.9134,0.9393,0.8874,0.9134,99500.0],["2004-11-18",0.881,0.9393,0.881,0.9198,39600.0],["2004-11-19",0.9263,0.9328,0.9198,0.9263,6100.0],["2004-11-22",0.9069,0.9198,0.8745,0.8745,65100.0],["2004-11-23",0.8486,0.9069,0.8486,0.8874,19600.0],["2004-11-24",0.9263,1.166,0.9069,1.0947,508400.0],["2004-11-26",1.0818,1.1142,1.0105,1.0105,69700.0],["2004-11-29",1.0688,1.1401,1.0235,1.1336,150900.0],["2004-11-30",1.0494,1.1206,1.0494,1.0882,47900.0],["2004-12-01",1.0559,1.0753,1.0364,1.0623,29600.0],["2004-12-02",1.0364,1.0623,0.9781,1.0235,73900.0],["2004-12-03",1.0559,1.0623,1.0235,1.0559,36000.0],["2004-12-06",1.0688,1.0688,1.004,1.017,36300.0],["2004-12-07",0.9587,1.0364,0.9522,0.9976,43200.0],["2004-12-08",0.9652,0.9911,0.9652,0.9911,31300.0],["2004-12-09",0.9717,0.9717,0.9393,0.9652,53900.0],["2004-12-10",0.9134,1.0105,0.9134,0.9781,27600.0],["2004-12-13",0.9911,1.004,0.9393,0.9781,21400.0],["2004-12-14",0.9393,0.9846,0.9263,0.9522,109700.0],["2004-12-15",0.9587,0.9781,0.9393,0.9717,20700.0],["2004-12-16",0.9393,1.0429,0.9393,0.9781,40600.0],["2004-12-17",0.9393,1.0105,0.9263,1.0105,55800.0],["2004-12-20",0.9393,1.004,0.9393,1.004,24300.0],["2004-12-21",0.9587,0.9976,0.9587,0.9781,19800.0],["2004-12-22",0.9652,0.9717,0.9393,0.9587,28800.0],["2004-12-23",0.9393,0.9846,0.9393,0.9457,34600.0],["2004-12-27",0.9587,0.9911,0.9457,0.9587,86500.0],["2004-12-28",0.9587,1.0623,0.9393,0.9911,256200.0],["2004-12-29",1.0364,1.0623,0.9781,1.03,111300.0],["2004-12-30",1.0688,1.166,1.0494,1.1142,270400.0],["2004-12-31",1.1271,1.1465,1.0688,1.0753,169300.0],["2005-01-03",1.1012,1.1012,1.0235,1.0559,61600.0],["2005-01-04",1.0429,1.0688,1.0299,1.0494,40800.0],["2005-01-05",1.0235,1.0753,1.0235,1.0753,50300.0],["2005-01-06",1.0947,1.0947,1.0494,1.0623,24700.0],["2005-01-07",1.0688,1.0818,1.0364,1.0364,28500.0],["2005-01-10",1.0623,1.0623,1.0235,1.0364,16200.0],["2005-01-11",1.03,1.0364,1.004,1.0105,25300.0],["2005-01-12",1.004,1.0364,1.004,1.017,28700.0],["2005-01-13",1.0429,1.0429,0.9911,0.9911,44200.0],["2005-01-14",0.9846,1.004,0.9717,0.9717,8600.0],["2005-01-18",1.0299,1.0364,0.9846,1.0364,29100.0],["2005-01-19",1.0429,1.0623,0.9846,1.03,64000.0],["2005-01-20",1.0559,1.0623,1.0364,1.0364,88800.0],["2005-01-21",1.004,1.0753,1.004,1.0364,60100.0],["2005-01-24",1.03,1.0364,0.9781,1.004,35100.0],["2005-01-25",1.017,1.0818,1.017,1.0623,66300.0],["2005-01-26",1.0299,1.0494,1.0235,1.0235,7500.0],["2005-01-27",1.0364,1.1206,1.0364,1.0947,85500.0],["2005-01-28",1.0818,1.1012,1.0688,1.0688,16700.0],["2005-01-31",1.03,1.0623,1.0235,1.0559,34500.0],["2005-02-01",1.0429,1.0429,1.0235,1.03,16400.0],["2005-02-02",1.0235,1.0882,1.0105,1.0429,29400.0],["2005-02-03",1.017,1.0364,1.017,1.017,11600.0],["2005-02-04",1.017,1.0688,1.017,1.0688,52100.0],["2005-02-07",1.0364,1.0688,1.0235,1.0364,22600.0],["2005-02-08",1.0364,1.0364,1.0235,1.0235,15900.0],["2005-02-09",1.0364,1.0364,0.9976,1.0105,21700.0],["2005-02-10",1.0105,1.0364,0.9846,1.0364,32200.0],["2005-02-11",1.004,1.03,1.004,1.0105,4600.0],["2005-02-14",1.004,1.0364,0.9846,0.9911,36300.0],["2005-02-15",1.004,1.0364,0.9846,1.03,20100.0],["2005-02-16",0.9781,1.004,0.9781,0.9976,16800.0],["2005-02-17",0.9911,1.004,0.9717,0.9976,29200.0],["2005-02-18",1.004,1.0364,0.9781,1.004,49800.0],["2005-02-22",0.9846,0.9846,0.9781,0.9781,13600.0],["2005-02-23",0.9781,1.0235,0.9522,0.9717,56100.0],["2005-02-24",0.9781,0.9846,0.9263,0.9781,35500.0],["2005-02-25",0.9069,0.9781,0.9069,0.9457,21900.0],["2005-02-28",0.9587,0.9781,0.9069,0.9717,26700.0],["2005-03-01",0.9393,0.9587,0.8745,0.9457,109300.0],["2005-03-02",0.9587,0.9652,0.9004,0.9587,38800.0],["2005-03-03",0.8486,0.9328,0.8486,0.9069,47600.0],["2005-03-04",0.8615,0.9069,0.8421,0.8874,64200.0],["2005-03-07",0.9069,0.9069,0.8097,0.8874,101700.0],["2005-03-08",0.8745,0.8745,0.8356,0.8615,58900.0],["2005-03-09",0.8745,0.9198,0.8551,0.8874,89500.0],["2005-03-10",0.9393,1.0364,0.868,0.9781,148000.0],["2005-03-11",0.9976,1.0364,0.9069,1.004,152900.0],["2005-03-14",0.9976,0.9976,0.9263,0.9328,13200.0],["2005-03-15",1.0105,1.0235,0.9652,0.9976,88600.0],["2005-03-16",0.9976,1.0235,0.9587,1.0105,38500.0],["2005-03-17",0.9976,1.0105,0.9652,0.9717,14100.0],["2005-03-18",0.9717,1.03,0.9717,1.017,18800.0],["2005-03-21",0.9976,1.0364,0.9522,1.0364,18800.0],["2005-03-22",1.017,1.0235,0.9911,0.9911,3000.0],["2005-03-23",0.9717,1.004,0.9328,0.9652,47000.0],["2005-03-24",0.9457,1.0235,0.9457,1.017,41800.0],["2005-03-28",0.9522,0.9976,0.9522,0.9911,24300.0],["2005-03-29",0.9587,0.9717,0.8874,0.8939,22700.0],["2005-03-30",0.881,0.9069,0.7838,0.8421,105900.0],["2005-03-31",0.8874,0.9069,0.8097,0.8291,61600.0],["2005-04-01",0.8291,0.9328,0.8227,0.9328,78400.0],["2005-04-04",0.9976,0.9976,0.8874,0.8874,42200.0],["2005-04-05",0.8874,0.9069,0.881,0.881,9900.0],["2005-04-06",0.881,0.8874,0.8745,0.8874,5600.0],["2005-04-07",0.8551,0.881,0.8551,0.8615,6600.0],["2005-04-08",0.8615,0.9263,0.8615,0.881,11100.0],["2005-04-11",0.868,0.8745,0.8227,0.8291,28900.0],["2005-04-12",0.8291,0.8745,0.8162,0.8745,31000.0],["2005-04-13",0.8486,0.9069,0.8486,0.8939,18700.0],["2005-04-14",0.8874,0.8874,0.8421,0.8421,24500.0],["2005-04-15",0.8356,0.8421,0.8032,0.8032,24800.0],["2005-04-18",0.7968,0.8032,0.7708,0.8032,28700.0],["2005-04-19",0.7579,0.8227,0.7579,0.7903,11100.0],["2005-04-20",0.7449,0.7903,0.7449,0.7838,24600.0],["2005-04-21",0.7644,0.8162,0.7514,0.7773,30900.0],["2005-04-22",0.7514,0.7773,0.732,0.7708,46100.0],["2005-04-25",0.7838,0.7838,0.6996,0.7579,34800.0],["2005-04-26",0.7514,0.7579,0.7061,0.7255,24100.0],["2005-04-27",0.7125,0.7255,0.6996,0.7255,29800.0],["2005-04-28",0.719,0.719,0.6866,0.7125,27100.0],["2005-04-29",0.6996,0.7125,0.6802,0.6931,39500.0],["2005-05-02",0.6802,0.7061,0.6607,0.6672,28700.0],["2005-05-03",0.6802,0.7579,0.6478,0.6931,136000.0],["2005-05-04",0.7514,0.7579,0.6802,0.7061,26400.0],["2005-05-05",0.7449,0.7708,0.7061,0.7708,33100.0],["2005-05-06",0.7449,0.8097,0.719,0.8097,36900.0],["2005-05-09",0.8097,0.8745,0.8097,0.8745,45600.0],["2005-05-10",0.8874,0.8874,0.8162,0.8745,23400.0],["2005-05-11",0.8356,0.9069,0.8356,0.9069,74100.0],["2005-05-12",0.9263,0.9263,0.8421,0.8874,25500.0],["2005-05-13",0.8745,0.8745,0.8291,0.8291,27700.0],["2005-05-16",0.9004,0.9004,0.8291,0.8486,16100.0],["2005-05-17",0.8874,0.8939,0.8227,0.8486,20900.0],["2005-05-18",0.8032,0.8356,0.7968,0.8356,32700.0],["2005-05-19",0.7903,0.8551,0.7903,0.8097,10600.0],["2005-05-20",0.8097,0.8551,0.8032,0.8551,34500.0],["2005-05-23",0.7903,0.8551,0.7579,0.8097,53000.0],["2005-05-24",0.7968,0.7968,0.7644,0.7903,42300.0],["2005-05-25",0.732,0.8097,0.732,0.7838,47100.0],["2005-05-26",0.7708,0.7968,0.7708,0.7903,11400.0],["2005-05-27",0.732,0.7838,0.732,0.7838,21700.0],["2005-05-31",0.7579,0.8874,0.7579,0.8874,37100.0],["2005-06-01",0.8486,0.9069,0.8486,0.8874,38000.0],["2005-06-02",0.8745,0.8745,0.8551,0.8745,28600.0],["2005-06-03",0.8097,0.8745,0.8097,0.8745,44800.0],["2005-06-06",0.8615,0.8615,0.8097,0.8291,45600.0],["2005-06-07",0.8356,0.8356,0.7514,0.7903,95900.0],["2005-06-08",0.719,0.8421,0.719,0.8032,30700.0],["2005-06-09",0.7968,0.8227,0.7708,0.7968,51000.0],["2005-06-10",0.7449,0.7968,0.7449,0.7514,34500.0],["2005-06-13",0.732,0.7579,0.732,0.7579,28900.0],["2005-06-14",0.8874,0.8874,0.732,0.7644,69300.0],["2005-06-15",0.8097,0.8097,0.7708,0.8032,16700.0],["2005-06-16",0.7968,0.7968,0.7385,0.7449,44500.0],["2005-06-17",0.7449,0.7579,0.7449,0.7449,14800.0],["2005-06-20",0.7385,0.7514,0.7125,0.7125,22100.0],["2005-06-21",0.6931,0.7449,0.6931,0.6996,34700.0],["2005-06-22",0.7125,0.7125,0.6802,0.6931,31500.0],["2005-06-23",0.6802,0.6866,0.6802,0.6866,29500.0],["2005-06-24",0.6802,0.6931,0.6478,0.6542,64100.0],["2005-06-27",0.6802,0.6802,0.6413,0.6542,70600.0],["2005-06-28",0.6542,0.6542,0.6219,0.6413,66600.0],["2005-06-29",0.6478,0.6607,0.6283,0.6607,59100.0],["2005-06-30",0.6672,0.7061,0.6672,0.6996,31100.0],["2005-07-01",0.6866,0.732,0.6672,0.7125,35400.0],["2005-07-05",0.6478,0.6802,0.6478,0.6737,26800.0],["2005-07-06",0.6672,0.719,0.6542,0.6542,33000.0],["2005-07-07",0.719,0.719,0.6672,0.6672,5100.0],["2005-07-08",0.7125,0.719,0.6672,0.6672,36500.0],["2005-07-11",0.7061,0.7061,0.6478,0.6478,40900.0],["2005-07-12",0.6802,0.6802,0.6283,0.6413,57900.0],["2005-07-13",0.6478,0.7061,0.6154,0.6478,46900.0],["2005-07-14",0.6283,0.6542,0.6154,0.6283,40200.0],["2005-07-15",0.5959,0.6348,0.5895,0.5895,23100.0],["2005-07-18",0.5636,0.6542,0.5636,0.5959,28600.0],["2005-07-19",0.5895,0.6024,0.5506,0.583,56400.0],["2005-07-20",0.5506,0.583,0.5506,0.57,52600.0],["2005-07-21",0.5765,0.5765,0.5571,0.5571,29700.0],["2005-07-22",0.6089,0.6154,0.5506,0.6089,53200.0],["2005-07-25",0.5959,0.6607,0.5765,0.6607,76800.0],["2005-07-26",0.5571,0.6283,0.5571,0.6154,59700.0],["2005-07-27",0.6154,0.6478,0.6024,0.6283,40900.0],["2005-07-28",0.6413,0.6413,0.6154,0.6219,15100.0],["2005-07-29",0.583,0.6413,0.583,0.6283,22800.0],["2005-08-01",0.6154,0.6348,0.6154,0.6348,14700.0],["2005-08-02",0.6154,0.6478,0.6154,0.6478,20200.0],["2005-08-03",0.6154,0.6802,0.6154,0.6802,20700.0],["2005-08-04",0.6802,0.6931,0.6348,0.6866,63300.0],["2005-08-05",0.6866,0.6866,0.6478,0.6737,18600.0],["2005-08-08",0.6607,0.7125,0.6607,0.6607,20900.0],["2005-08-09",0.6737,0.6866,0.6348,0.6866,12800.0],["2005-08-10",0.6283,0.6802,0.6283,0.6672,24800.0],["2005-08-11",0.6478,0.6672,0.6478,0.6672,1300.0],["2005-08-12",0.6672,0.6737,0.6413,0.6542,13200.0],["2005-08-15",0.6802,0.6802,0.6283,0.6348,9500.0],["2005-08-16",0.6478,0.6478,0.6154,0.6348,8600.0],["2005-08-17",0.6219,0.6283,0.5959,0.6154,12500.0],["2005-08-18",0.6154,0.6348,0.6154,0.6154,4800.0],["2005-08-19",0.6154,0.6542,0.5895,0.6542,6700.0],["2005-08-22",0.6024,0.6413,0.6024,0.6089,6700.0],["2005-08-23",0.5959,0.6413,0.5959,0.6154,8100.0],["2005-08-24",0.6024,0.6283,0.5959,0.6283,3400.0],["2005-08-25",0.5959,0.6348,0.5895,0.6154,27300.0],["2005-08-26",0.6154,0.6283,0.5959,0.6219,27400.0],["2005-08-29",0.6089,0.6154,0.583,0.6089,39800.0],["2005-08-30",0.6283,0.6283,0.5959,0.6024,18200.0],["2005-08-31",0.583,0.5895,0.4858,0.5182,246000.0],["2005-09-01",0.5247,0.5571,0.4923,0.4988,60000.0],["2005-09-02",0.4923,0.5247,0.447,0.5182,145700.0],["2005-09-06",0.5376,0.5376,0.4923,0.5182,53100.0],["2005-09-07",0.4858,0.4988,0.4534,0.4534,78300.0],["2005-09-08",0.4858,0.5247,0.4534,0.5247,61100.0],["2005-09-09",0.5247,0.583,0.5247,0.5636,30600.0],["2005-09-12",0.5506,0.5636,0.5376,0.5441,32700.0],["2005-09-13",0.5312,0.5376,0.4923,0.4988,93100.0],["2005-09-14",0.5182,0.5312,0.4858,0.4858,40200.0],["2005-09-15",0.4534,0.4988,0.4534,0.4858,67800.0],["2005-09-16",0.4534,0.5182,0.4534,0.5182,21000.0],["2005-09-19",0.4858,0.5636,0.4793,0.5636,57000.0],["2005-09-20",0.5571,0.57,0.5247,0.5376,38800.0],["2005-09-21",0.5441,0.5441,0.5182,0.5376,5700.0],["2005-09-22",0.5312,0.5441,0.5182,0.5312,14400.0],["2005-09-23",0.5182,0.5247,0.5053,0.5247,24000.0],["2005-09-26",0.5247,0.5895,0.5247,0.5506,38900.0],["2005-09-27",0.719,0.9134,0.6866,0.6931,3024200.0],["2005-09-28",0.6802,0.6996,0.6154,0.6219,404300.0],["2005-09-29",0.6219,0.6931,0.5959,0.6542,237900.0],["2005-09-30",0.6672,0.6866,0.6089,0.6866,181700.0],["2005-10-03",0.6737,0.6996,0.6607,0.6931,90700.0],["2005-10-04",0.6866,0.6866,0.6672,0.6672,33800.0],["2005-10-05",0.6607,0.6737,0.5959,0.6348,111200.0],["2005-10-06",0.8097,0.8356,0.732,0.7773,1134100.0],["2005-10-07",0.7903,0.8421,0.7579,0.8291,331200.0],["2005-10-10",0.8421,0.9069,0.7903,0.8615,502200.0],["2005-10-11",0.8939,0.9004,0.7773,0.8032,226700.0],["2005-10-12",0.7903,0.8421,0.7579,0.8032,92200.0],["2005-10-13",0.8421,0.9004,0.8032,0.8745,130300.0],["2005-10-14",0.8745,0.8745,0.7903,0.8097,29100.0],["2005-10-17",0.8032,0.8356,0.7385,0.7644,56700.0],["2005-10-18",0.8032,0.8032,0.732,0.732,24600.0],["2005-10-19",0.7449,0.7514,0.6672,0.6802,55700.0],["2005-10-20",0.6866,0.7644,0.6866,0.7125,31900.0],["2005-10-21",0.7255,0.7255,0.6866,0.7125,48700.0],["2005-10-24",0.6996,0.7579,0.6607,0.6931,30200.0],["2005-10-25",0.6866,0.6866,0.6607,0.6672,26100.0],["2005-10-26",0.6802,0.732,0.6802,0.6931,45200.0],["2005-10-27",0.6931,0.719,0.6802,0.6866,26800.0],["2005-10-28",0.6737,0.6996,0.6737,0.6996,7900.0],["2005-10-31",0.7125,0.719,0.6283,0.6607,112800.0],["2005-11-01",0.6478,0.6996,0.6283,0.6866,49300.0],["2005-11-02",0.6866,0.6996,0.6737,0.6931,9900.0],["2005-11-03",0.6866,0.6866,0.6478,0.6542,89200.0],["2005-11-04",0.6283,0.6542,0.5895,0.6478,181000.0],["2005-11-07",0.6478,0.6607,0.6348,0.6478,55300.0],["2005-11-08",0.6478,0.6866,0.6413,0.6542,42300.0],["2005-11-09",0.6802,0.6802,0.6478,0.6542,31000.0],["2005-11-10",0.6802,0.6802,0.6478,0.6542,38500.0],["2005-11-11",0.6672,0.6672,0.6283,0.6478,24700.0],["2005-11-14",0.7061,0.7061,0.6283,0.6478,36700.0],["2005-11-15",0.6478,0.6607,0.6154,0.6542,63100.0],["2005-11-16",0.6478,0.6607,0.6348,0.6542,60700.0],["2005-11-17",0.6413,0.6607,0.6413,0.6478,40700.0],["2005-11-18",0.6348,0.6478,0.6154,0.6413,106600.0],["2005-11-21",0.5895,0.6478,0.5895,0.6478,53100.0],["2005-11-22",0.5959,0.6348,0.5959,0.6348,13600.0],["2005-11-23",0.6478,0.6607,0.6478,0.6607,47700.0],["2005-11-25",0.6607,0.6607,0.6607,0.6607,6900.0],["2005-11-28",0.6348,0.6478,0.6283,0.6478,17800.0],["2005-11-29",0.6542,0.6542,0.6348,0.6478,18800.0],["2005-11-30",0.6413,0.6413,0.5959,0.6089,43400.0],["2005-12-01",0.6089,0.6542,0.5959,0.6089,73300.0],["2005-12-02",0.583,0.6089,0.583,0.6089,33500.0],["2005-12-05",0.6024,0.6089,0.583,0.583,6500.0],["2005-12-06",0.583,0.6154,0.583,0.5959,33400.0],["2005-12-07",0.6154,0.6219,0.5895,0.6024,13800.0],["2005-12-08",0.5959,0.6154,0.583,0.6089,30900.0],["2005-12-09",0.6348,0.6478,0.5959,0.6219,125600.0],["2005-12-12",0.6607,0.6607,0.6089,0.6413,104900.0],["2005-12-13",0.7125,0.8032,0.6737,0.6737,1231400.0],["2005-12-14",0.6607,0.6931,0.6478,0.6542,219500.0],["2005-12-15",0.6607,0.6607,0.6154,0.6283,133100.0],["2005-12-16",0.6219,0.6478,0.6154,0.6219,67700.0],["2005-12-19",0.6348,0.6413,0.6154,0.6283,36900.0],["2005-12-20",0.6478,0.6672,0.6024,0.6024,218300.0],["2005-12-21",0.6219,0.6348,0.5959,0.6024,27200.0],["2005-12-22",0.5959,0.6089,0.583,0.5959,38700.0],["2005-12-23",0.5765,0.6154,0.5636,0.5895,38700.0],["2005-12-27",0.5571,0.5895,0.5571,0.5636,86600.0],["2005-12-28",0.5571,0.583,0.5571,0.5765,45700.0],["2005-12-29",0.5571,0.57,0.5571,0.5636,59000.0],["2005-12-30",0.5571,0.6154,0.5571,0.6154,63100.0],["2006-01-03",0.57,0.6024,0.57,0.583,7700.0],["2006-01-04",0.6413,0.6413,0.5636,0.5959,37500.0],["2006-01-05",0.583,0.6348,0.583,0.6154,24700.0],["2006-01-06",0.6413,0.6413,0.6089,0.6348,27300.0],["2006-01-09",0.6413,0.6413,0.6219,0.6219,8600.0],["2006-01-10",0.5959,0.6219,0.5959,0.6219,9400.0],["2006-01-11",0.5895,0.6089,0.5895,0.6089,4800.0],["2006-01-12",0.6024,0.6348,0.6024,0.6283,18000.0],["2006-01-13",0.6219,0.6348,0.6089,0.6219,22600.0],["2006-01-17",0.6089,0.6154,0.5959,0.6089,12200.0],["2006-01-18",0.6089,0.6413,0.583,0.6089,37200.0],["2006-01-19",0.6219,0.6283,0.6024,0.6154,20000.0],["2006-01-20",0.6024,0.6219,0.5959,0.6089,29900.0],["2006-01-23",0.6348,0.6348,0.6089,0.6154,23800.0],["2006-01-24",0.6154,0.6219,0.5895,0.6154,31600.0],["2006-01-25",0.6089,0.6089,0.5959,0.6024,16700.0],["2006-01-26",0.6283,0.6283,0.6024,0.6219,49600.0],["2006-01-27",0.6219,0.6478,0.6154,0.6283,91000.0],["2006-01-30",0.6283,0.6283,0.6154,0.6283,77700.0],["2006-01-31",0.6283,0.6348,0.6219,0.6219,36100.0],["2006-02-01",0.6348,0.6542,0.6283,0.6413,51100.0],["2006-02-02",0.6219,0.7773,0.6219,0.6672,241300.0],["2006-02-03",0.6866,0.7061,0.6478,0.6672,84000.0],["2006-02-06",0.6931,0.6931,0.6348,0.6478,60900.0],["2006-02-07",0.6478,0.6542,0.6283,0.6478,48100.0],["2006-02-08",0.6413,0.6607,0.6283,0.6478,33500.0],["2006-02-09",0.6348,0.6607,0.6219,0.6478,42100.0],["2006-02-10",0.6348,0.6478,0.6219,0.6348,27900.0],["2006-02-13",0.6413,0.6478,0.6283,0.6283,41900.0],["2006-02-14",0.6283,0.6478,0.6219,0.6219,20400.0],["2006-02-15",0.6478,0.6542,0.6478,0.6478,15500.0],["2006-02-16",0.6478,0.6478,0.6219,0.6283,5300.0],["2006-02-17",0.6219,0.6283,0.6024,0.6089,19000.0],["2006-02-21",0.6024,0.6348,0.6024,0.6283,17400.0],["2006-02-22",0.6089,0.6348,0.6024,0.6348,13300.0],["2006-02-23",0.6154,0.6219,0.6024,0.6219,2400.0],["2006-02-24",0.6089,0.6348,0.6024,0.6348,19100.0],["2006-02-27",0.6607,0.6607,0.6219,0.6478,19800.0],["2006-02-28",0.6478,0.6672,0.6413,0.6542,258500.0],["2006-03-01",0.6737,0.6802,0.6413,0.6542,76200.0],["2006-03-02",0.6542,0.6542,0.6413,0.6478,48700.0],["2006-03-03",0.6478,0.6478,0.6219,0.6283,16800.0],["2006-03-06",0.6219,0.6219,0.6024,0.6219,6500.0],["2006-03-07",0.6154,0.6478,0.6154,0.6478,560200.0],["2006-03-08",0.6672,0.6672,0.6154,0.6154,24100.0],["2006-03-09",0.6283,0.6283,0.6154,0.6154,11500.0],["2006-03-10",0.6154,0.6478,0.6154,0.6219,79400.0],["2006-03-13",0.6089,0.6478,0.6089,0.6413,21100.0],["2006-03-14",0.6996,0.6996,0.6413,0.6672,426100.0],["2006-03-15",0.6478,0.7644,0.6478,0.732,656900.0],["2006-03-16",0.7773,0.7773,0.7125,0.7514,216600.0],["2006-03-17",0.7579,0.7644,0.7061,0.719,110500.0],["2006-03-20",0.7449,0.7449,0.6866,0.7255,103600.0],["2006-03-21",0.6931,0.7449,0.6866,0.6931,111300.0],["2006-03-22",0.7385,0.9004,0.6866,0.8421,749600.0],["2006-03-23",0.8421,0.8421,0.7903,0.7903,149600.0],["2006-03-24",0.7838,0.8097,0.7644,0.7838,69500.0],["2006-03-27",0.7838,1.004,0.7838,0.9263,446400.0],["2006-03-28",0.9587,1.0623,0.9457,0.9911,535400.0],["2006-03-29",1.0364,1.0364,0.9652,0.9717,173200.0],["2006-03-30",0.9846,1.004,0.8421,0.9263,336000.0],["2006-03-31",0.9198,1.0105,0.8874,1.0105,170000.0],["2006-04-03",0.9911,0.9911,0.8874,0.9198,102400.0],["2006-04-04",0.9004,0.9393,0.8162,0.8551,233300.0],["2006-04-05",0.8227,0.8874,0.8227,0.868,70300.0],["2006-04-06",0.9004,0.9004,0.7838,0.8939,158800.0],["2006-04-07",0.9069,0.9069,0.8745,0.8939,171800.0],["2006-04-10",0.9004,0.9198,0.8486,0.8486,62400.0],["2006-04-11",0.8291,0.8421,0.7838,0.8421,169900.0],["2006-04-12",0.8551,0.8551,0.8162,0.8356,54700.0],["2006-04-13",0.8356,0.8421,0.7838,0.8227,50500.0],["2006-04-17",0.8291,0.881,0.8227,0.881,135000.0],["2006-04-18",0.8745,0.9911,0.8551,0.8745,180300.0],["2006-04-19",0.9069,0.9069,0.8227,0.8745,73400.0],["2006-04-20",0.9069,0.9069,0.8356,0.8356,104600.0],["2006-04-21",0.8291,0.8486,0.8227,0.8356,71200.0],["2006-04-24",0.8162,0.881,0.8162,0.8421,43800.0],["2006-04-25",0.8486,0.8615,0.8227,0.8227,34000.0],["2006-04-26",0.8551,0.868,0.8032,0.8291,64000.0],["2006-04-27",0.8227,0.8421,0.7514,0.7903,168300.0],["2006-04-28",0.7773,0.8097,0.7579,0.7903,76400.0],["2006-05-01",0.7838,0.8162,0.7644,0.8097,69900.0],["2006-05-02",0.8097,1.0235,0.7968,0.9134,490300.0],["2006-05-03",0.9522,0.9522,0.868,0.8745,155500.0],["2006-05-04",1.017,1.017,0.7968,0.8356,365300.0],["2006-05-05",0.8291,0.9717,0.8097,0.8162,197000.0],["2006-05-08",0.8162,0.8745,0.7773,0.8486,292900.0],["2006-05-09",0.8615,0.9393,0.8421,0.9134,211100.0],["2006-05-10",0.9263,1.1206,0.8745,1.0688,1385300.0],["2006-05-11",0.9911,1.1725,0.9911,1.0623,552700.0],["2006-05-12",1.1206,1.1206,0.9781,1.0235,117900.0],["2006-05-15",1.017,1.1012,0.881,0.9587,280200.0],["2006-05-16",0.9522,0.9522,0.881,0.9069,47900.0],["2006-05-17",0.9393,0.9393,0.8486,0.8874,94500.0],["2006-05-18",0.8615,0.9457,0.8421,0.9134,72200.0],["2006-05-19",0.8939,0.9457,0.8874,0.9457,45100.0],["2006-05-22",0.9134,0.9263,0.7773,0.8291,278800.0],["2006-05-23",0.8162,0.8291,0.8032,0.8162,167400.0],["2006-05-24",0.8551,0.868,0.8097,0.8551,88400.0],["2006-05-25",0.8745,0.8745,0.8291,0.8486,11100.0],["2006-05-26",0.8356,0.9328,0.8162,0.9328,47900.0],["2006-05-30",0.9328,0.9328,0.8874,0.8874,23200.0],["2006-05-31",0.8745,0.9457,0.8615,0.868,104200.0],["2006-06-01",0.9587,0.9587,0.8486,0.9198,47300.0],["2006-06-02",1.0623,1.0623,0.8551,0.9069,171600.0],["2006-06-05",0.9069,0.9393,0.881,0.9004,30900.0],["2006-06-06",0.8939,0.9069,0.8939,0.9069,28500.0],["2006-06-07",0.9069,0.9069,0.8421,0.881,26100.0],["2006-06-08",0.8421,0.8615,0.8291,0.8421,48000.0],["2006-06-09",0.9004,0.9069,0.8421,0.8874,66100.0],["2006-06-12",0.8874,0.8874,0.8291,0.8291,41100.0],["2006-06-13",0.8615,0.9004,0.8162,0.868,45400.0],["2006-06-14",0.8874,0.9069,0.8615,0.8615,27600.0],["2006-06-15",0.9004,0.9004,0.8421,0.868,16100.0],["2006-06-16",0.868,0.868,0.8486,0.8486,18200.0],["2006-06-19",0.8421,0.9004,0.8421,0.8874,90100.0],["2006-06-20",0.9069,0.9069,0.8745,0.8745,8300.0],["2006-06-21",0.868,0.8939,0.8356,0.868,47000.0],["2006-06-22",0.8486,0.881,0.8486,0.868,15200.0],["2006-06-23",0.8615,0.881,0.8421,0.8745,25300.0],["2006-06-26",0.8615,0.9069,0.8162,0.8551,181100.0],["2006-06-27",0.8421,0.8615,0.8162,0.8162,18000.0],["2006-06-28",0.8615,0.868,0.8227,0.8421,9900.0],["2006-06-29",0.8421,0.9198,0.8421,0.8939,126600.0],["2006-06-30",0.9069,0.9069,0.8745,0.9069,24200.0],["2006-07-03",0.8615,0.8745,0.8291,0.8291,36600.0],["2006-07-05",0.8291,0.8486,0.8097,0.8097,139100.0],["2006-07-06",0.8162,0.8291,0.8097,0.8227,22000.0],["2006-07-07",0.8227,0.8291,0.7968,0.8097,67800.0],["2006-07-10",0.8097,0.8291,0.7838,0.8032,134700.0],["2006-07-11",0.7903,0.8032,0.7644,0.7773,52700.0],["2006-07-12",0.7773,0.7838,0.6478,0.7125,241100.0],["2006-07-13",0.7061,0.8032,0.7061,0.8032,171400.0],["2006-07-14",0.8032,0.8032,0.719,0.7514,46300.0],["2006-07-17",0.7514,0.7579,0.732,0.7514,10100.0],["2006-07-18",0.719,0.7514,0.719,0.7385,13500.0],["2006-07-19",0.719,0.8097,0.7125,0.7773,36800.0],["2006-07-20",0.732,0.7514,0.719,0.7514,9200.0],["2006-07-21",0.7514,0.7514,0.7125,0.7385,6500.0],["2006-07-24",0.7255,0.7449,0.7255,0.7449,2000.0],["2006-07-25",0.7255,0.7449,0.7255,0.7385,14800.0],["2006-07-26",0.7125,0.7449,0.7125,0.7255,9200.0],["2006-07-27",0.719,0.7385,0.6802,0.7255,126400.0],["2006-07-28",0.6802,0.7449,0.6802,0.7449,46200.0],["2006-07-31",0.7255,0.7773,0.7255,0.7579,32000.0],["2006-08-01",0.732,0.7385,0.7255,0.732,2900.0],["2006-08-02",0.8356,0.8356,0.7579,0.7644,14000.0],["2006-08-03",0.7838,0.7838,0.7255,0.7449,11100.0],["2006-08-04",0.7385,0.7385,0.719,0.732,5200.0],["2006-08-07",0.7125,0.732,0.7125,0.732,2900.0],["2006-08-08",0.7125,0.7449,0.7125,0.719,14000.0],["2006-08-09",0.732,0.7385,0.7125,0.732,11000.0],["2006-08-10",0.7385,0.7385,0.7255,0.732,4100.0],["2006-08-11",0.732,0.732,0.7125,0.7255,23100.0],["2006-08-14",0.6866,0.7773,0.6866,0.732,15100.0],["2006-08-15",0.732,0.7385,0.6996,0.7125,54100.0],["2006-08-16",0.6802,0.7255,0.6802,0.719,105100.0],["2006-08-17",0.8097,0.8227,0.6802,0.6931,99400.0],["2006-08-18",0.6931,0.7125,0.6866,0.7125,44500.0],["2006-08-21",0.7125,0.7125,0.6931,0.7061,15400.0],["2006-08-22",0.6737,0.7125,0.6737,0.6996,52800.0],["2006-08-23",0.7255,0.7514,0.7125,0.719,27200.0],["2006-08-24",0.7125,0.7125,0.6542,0.6866,54700.0],["2006-08-25",0.6931,0.732,0.6672,0.732,35400.0],["2006-08-28",0.7125,0.732,0.6737,0.6802,10700.0],["2006-08-29",0.6802,0.6931,0.6607,0.6931,47000.0],["2006-08-30",0.6802,0.732,0.6607,0.6931,26100.0],["2006-08-31",0.6607,0.6996,0.6542,0.6672,33400.0],["2006-09-01",0.6542,0.6737,0.6478,0.6542,44300.0],["2006-09-05",0.6542,0.7255,0.6542,0.719,112700.0],["2006-09-06",0.6802,0.6996,0.6737,0.6931,17700.0],["2006-09-07",0.6737,0.7061,0.6607,0.6931,46700.0],["2006-09-08",0.6866,0.6931,0.6802,0.6931,3700.0],["2006-09-11",0.6542,0.719,0.6542,0.6607,80600.0],["2006-09-12",0.6737,0.7061,0.6542,0.7061,35500.0],["2006-09-13",0.6802,0.6996,0.6737,0.6931,13100.0],["2006-09-14",0.6802,0.6866,0.6737,0.6737,2800.0],["2006-09-15",0.6672,0.6996,0.6672,0.6672,22700.0],["2006-09-18",0.6607,0.6931,0.6607,0.6866,13600.0],["2006-09-19",0.6866,0.719,0.6607,0.7125,71700.0],["2006-09-20",0.6996,0.7125,0.6866,0.6996,25600.0],["2006-09-21",0.6672,0.6996,0.6607,0.6866,10800.0],["2006-09-22",0.6607,0.6996,0.6607,0.6802,10700.0],["2006-09-25",0.6607,0.719,0.6607,0.6866,525700.0],["2006-09-26",1.2178,1.5093,1.0559,1.0559,5975400.0],["2006-09-27",0.9911,1.0947,0.9263,0.9976,1585000.0],["2006-09-28",1.0429,1.0429,0.9393,0.9911,500400.0],["2006-09-29",0.9781,0.9911,0.9198,0.9393,328700.0],["2006-10-02",0.9652,1.004,0.9069,0.9652,224600.0],["2006-10-03",0.9522,1.1012,0.9134,1.0947,529800.0],["2006-10-04",1.0818,1.2891,1.0559,1.153,998700.0],["2006-10-05",1.0364,1.1012,0.9069,0.9911,582300.0],["2006-10-06",1.0364,1.2437,0.9717,1.153,577500.0],["2006-10-09",1.1336,1.2631,1.1142,1.2048,371800.0],["2006-10-10",1.2178,1.2178,1.0753,1.1271,324400.0],["2006-10-11",1.0688,1.1854,1.0623,1.1789,134700.0],["2006-10-12",1.2243,1.2243,1.1336,1.1789,244500.0],["2006-10-13",1.153,1.2243,1.1012,1.1984,175900.0],["2006-10-16",1.2113,1.2696,1.1984,1.2113,320300.0],["2006-10-17",1.2243,1.3214,1.1401,1.2761,370000.0],["2006-10-18",3.2064,3.5627,2.8178,2.9409,39349000.0],["2006-10-19",2.902,3.0121,2.5781,2.604,10028200.0],["2006-10-20",2.7724,2.8048,2.5004,2.5392,7477100.0],["2006-10-23",2.5392,2.6105,2.2607,2.2801,4486300.0],["2006-10-24",2.2996,2.5975,2.2996,2.4291,4534500.0],["2006-10-25",2.3838,2.5522,2.2737,2.2866,1799500.0],["2006-10-26",2.2996,2.332,2.1052,2.1571,1913000.0],["2006-10-27",2.1182,2.3514,2.0729,2.2218,2235500.0],["2006-10-30",2.2024,2.4291,2.17,2.332,1886800.0],["2006-10-31",2.3644,2.4097,2.2737,2.3449,1074200.0],["2006-11-01",2.3967,2.3967,2.183,2.2283,1022100.0],["2006-11-02",2.1052,2.3644,2.0081,2.1635,3095000.0],["2006-11-03",2.1635,2.2154,2.0858,2.17,727700.0],["2006-11-06",2.2542,2.2672,2.1376,2.17,585600.0],["2006-11-07",2.1765,2.7789,2.1441,2.766,6663400.0],["2006-11-08",2.6235,2.8631,2.468,2.5198,4734300.0],["2006-11-09",2.5392,2.902,2.468,2.5652,6954600.0],["2006-11-10",2.7206,2.8178,2.5975,2.6299,3718400.0],["2006-11-13",2.6105,2.6558,2.4939,2.5328,1422300.0],["2006-11-14",2.5975,2.7012,2.4874,2.5652,2071900.0],["2006-11-15",2.6235,2.6688,2.5328,2.604,1235300.0],["2006-11-16",2.6882,2.7141,2.5457,2.5587,1249900.0],["2006-11-17",2.5652,2.5846,2.3967,2.4356,1242200.0],["2006-11-20",2.4291,2.4939,2.332,2.468,1139700.0],["2006-11-21",2.455,2.4745,2.3967,2.4032,443200.0],["2006-11-22",2.4032,2.455,2.319,2.3514,764300.0],["2006-11-24",2.3644,2.4162,2.319,2.3579,236900.0],["2006-11-27",2.4162,2.4291,2.2866,2.2996,543700.0],["2006-11-28",2.332,2.332,2.1376,2.1895,1163500.0],["2006-11-29",2.2154,2.2154,2.0729,2.0923,1011100.0],["2006-11-30",2.1441,2.319,2.0923,2.1376,1161000.0],["2006-12-01",2.1441,2.2218,2.0988,2.1312,420200.0],["2006-12-04",2.1117,2.1506,1.9627,2.034,1285100.0],["2006-12-05",2.0534,2.2348,1.9692,2.1959,2612300.0],["2006-12-06",2.1571,2.1895,2.0858,2.1312,1247600.0],["2006-12-07",2.1312,2.183,2.021,2.0405,903900.0],["2006-12-08",2.0599,2.1052,2.034,2.0469,462000.0],["2006-12-11",2.021,2.0405,1.8461,1.872,1786200.0],["2006-12-12",1.872,1.8785,1.736,1.7554,1385800.0],["2006-12-13",1.749,1.7943,1.6842,1.7295,888500.0],["2006-12-14",1.736,1.8591,1.7166,1.7295,970300.0],["2006-12-15",1.749,1.8073,1.6907,1.8073,609600.0],["2006-12-18",1.7878,1.8591,1.7231,1.8202,715500.0],["2006-12-19",1.8008,1.8461,1.749,1.7619,430100.0],["2006-12-20",1.7814,3.3295,1.749,3.2064,16633200.0],["2006-12-21",2.8631,3.0121,2.4615,2.4939,11661600.0],["2006-12-22",2.4615,2.6494,2.319,2.3708,3463600.0],["2006-12-26",2.2413,2.3773,2.183,2.3125,1709800.0],["2006-12-27",2.3061,2.6494,2.2801,2.4939,2957600.0],["2006-12-28",2.5133,2.5846,2.468,2.4874,1212100.0],["2006-12-29",2.468,2.5069,2.3708,2.4291,1213300.0],["2007-01-03",2.468,2.468,2.2801,2.319,705600.0],["2007-01-04",2.3579,2.5522,2.332,2.455,1730600.0],["2007-01-05",2.4162,2.4486,2.3384,2.3903,669800.0],["2007-01-08",2.4097,2.4486,2.3061,2.3384,977500.0],["2007-01-09",2.3384,2.3903,2.2089,2.2283,658300.0],["2007-01-10",2.2478,2.2737,2.1765,2.2089,431800.0],["2007-01-11",2.2024,2.3838,2.2024,2.3255,857400.0],["2007-01-12",2.3384,2.3514,2.2607,2.3061,418400.0],["2007-01-16",2.2996,2.3514,2.2218,2.2413,373100.0],["2007-01-17",2.2283,2.2801,2.2024,2.2154,265900.0],["2007-01-18",2.2024,2.2413,2.183,2.2089,280500.0],["2007-01-19",2.6947,2.7336,2.3708,2.4356,4179400.0],["2007-01-22",2.4745,2.5133,2.3449,2.4097,862000.0],["2007-01-23",2.3967,2.4356,2.3514,2.4162,366600.0],["2007-01-24",2.4745,2.4809,2.3773,2.3967,410100.0],["2007-01-25",2.4226,2.455,2.3903,2.4032,332100.0],["2007-01-26",2.4356,2.4486,2.3514,2.4356,633300.0],["2007-01-29",2.455,2.455,2.3967,2.4097,191500.0],["2007-01-30",2.4097,2.4162,2.3061,2.3125,559000.0],["2007-01-31",2.2931,2.4291,2.2413,2.4291,642900.0],["2007-02-01",2.4809,2.617,2.468,2.5198,1197600.0],["2007-02-02",2.5457,2.6558,2.4745,2.5846,721000.0],["2007-02-05",2.604,2.6494,2.5328,2.617,389000.0],["2007-02-06",2.6558,2.6558,2.5263,2.5716,508800.0],["2007-02-07",2.5911,2.617,2.4745,2.5716,380700.0],["2007-02-08",2.5522,2.6753,2.5133,2.5911,554400.0],["2007-02-09",2.6235,2.7206,2.5716,2.6818,759200.0],["2007-02-12",2.7141,2.9797,2.6882,2.902,1896400.0],["2007-02-13",2.9214,2.9992,2.6623,2.6753,2094000.0],["2007-02-14",2.7141,2.7206,2.5004,2.5911,746700.0],["2007-02-15",2.5911,2.6753,2.5133,2.6235,677500.0],["2007-02-16",2.5975,2.6494,2.5911,2.5975,224900.0],["2007-02-20",2.604,2.7271,2.5911,2.5975,233900.0],["2007-02-21",2.6235,2.6235,2.5911,2.6105,176400.0],["2007-02-22",2.6235,2.6494,2.5587,2.5781,290000.0],["2007-02-23",2.6299,2.6299,2.5263,2.604,255600.0],["2007-02-26",2.6235,2.6299,2.5522,2.604,183200.0],["2007-02-27",2.5911,2.5911,2.4291,2.455,432600.0],["2007-02-28",2.4421,2.5846,2.4291,2.5652,404300.0],["2007-03-01",2.5133,2.5457,2.4291,2.5392,319000.0],["2007-03-02",2.5133,2.5781,2.455,2.468,398500.0],["2007-03-05",2.4486,2.4486,2.332,2.3449,460100.0],["2007-03-06",2.4291,2.4939,2.3061,2.4486,370700.0],["2007-03-07",2.4226,2.468,2.3903,2.4291,339900.0],["2007-03-08",2.4421,2.7984,2.4032,2.7724,1548600.0],["2007-03-09",2.8437,2.9473,2.6882,2.8567,2271700.0],["2007-03-12",2.9473,3.2324,2.8826,3.1481,3140700.0],["2007-03-13",3.1546,3.2064,2.9344,3.0769,1284900.0],["2007-03-14",3.0186,3.038,2.6429,2.8048,1181500.0],["2007-03-15",2.8048,2.9279,2.7854,2.8372,330300.0],["2007-03-16",2.8372,2.9409,2.7465,2.9279,662500.0],["2007-03-19",3.8218,3.9125,3.323,3.336,6532600.0],["2007-03-20",3.4008,3.4332,3.0769,3.2388,1642600.0],["2007-03-21",3.2388,3.2388,3.0963,3.1417,797200.0],["2007-03-22",3.1805,3.4979,3.1417,3.3684,1603800.0],["2007-03-23",3.4202,3.4202,3.2259,3.323,1001000.0],["2007-03-26",3.336,3.4267,3.2647,3.2907,610200.0],["2007-03-27",3.3036,3.3295,3.2453,3.2712,571600.0],["2007-03-28",3.2647,3.2712,3.0834,3.1481,742400.0],["2007-03-29",3.1417,3.1741,3.051,3.1028,511300.0],["2007-03-30",3.1741,3.2712,3.1093,3.1287,445100.0],["2007-04-02",3.1287,3.2,3.0575,3.0704,503300.0],["2007-04-03",3.0834,3.1481,3.0121,3.1287,453700.0],["2007-04-04",3.1676,3.3878,3.0769,3.2971,919200.0],["2007-04-05",3.323,3.4202,3.3166,3.4008,998900.0],["2007-04-09",3.5433,3.6534,3.4461,3.6534,1046400.0],["2007-04-10",3.6016,3.7247,3.3813,3.4979,963600.0],["2007-04-11",3.4979,3.4979,3.323,3.3749,501100.0],["2007-04-12",3.3749,3.5822,3.3619,3.5174,744700.0],["2007-04-13",3.4785,3.77,3.4461,3.7247,1594700.0],["2007-04-16",3.7571,3.8477,3.5757,3.6405,1055000.0],["2007-04-17",3.6534,3.6599,3.5627,3.5627,415600.0],["2007-04-18",3.5627,3.6469,3.4979,3.5303,566600.0],["2007-04-19",3.5562,3.5562,3.4073,3.4267,605300.0],["2007-04-20",3.4396,3.4461,3.3036,3.3295,592200.0],["2007-04-23",3.3036,3.3036,3.1611,3.2064,574700.0],["2007-04-24",3.3295,3.3684,3.1676,3.2453,708700.0],["2007-04-25",3.2388,3.336,3.2388,3.2907,346200.0],["2007-04-26",3.2777,3.3295,3.1935,3.2259,400100.0],["2007-04-27",3.2064,3.2583,3.1741,3.1741,369400.0],["2007-04-30",3.1805,3.1935,2.9279,2.9279,778400.0],["2007-05-01",2.915,3.1546,2.8437,3.0704,578200.0],["2007-05-02",3.051,3.1287,2.9473,3.0769,268700.0],["2007-05-03",3.1546,3.1805,3.0899,3.1222,251000.0],["2007-05-04",3.1222,3.1546,3.051,3.1287,359700.0],["2007-05-07",3.1093,3.2647,3.0769,3.187,536900.0],["2007-05-08",3.1093,3.187,2.6947,2.7595,1419300.0],["2007-05-09",2.766,2.766,2.5587,2.5846,983400.0],["2007-05-10",2.5911,2.604,2.3449,2.3903,1135500.0],["2007-05-11",2.3708,2.5263,2.3449,2.5069,543600.0],["2007-05-14",2.4939,2.4939,2.3903,2.3903,306200.0],["2007-05-15",2.5457,2.6558,2.4421,2.5069,907400.0],["2007-05-16",2.4874,2.5263,2.4291,2.4291,217900.0],["2007-05-17",2.4032,2.4615,2.3967,2.4226,228800.0],["2007-05-18",2.4162,2.5328,2.4162,2.4356,171900.0],["2007-05-21",2.5004,2.5004,2.4291,2.4356,181700.0],["2007-05-22",2.4291,2.455,2.3838,2.4226,350200.0],["2007-05-23",2.4226,2.6429,2.4162,2.5004,408000.0],["2007-05-24",2.5198,2.5781,2.4745,2.5133,264000.0],["2007-05-25",2.5263,2.5263,2.468,2.4939,169200.0],["2007-05-29",2.4939,2.4939,2.4356,2.4615,253200.0],["2007-05-30",2.4356,2.4615,2.3903,2.4162,276100.0],["2007-05-31",2.4097,2.4745,2.3644,2.4421,211900.0],["2007-06-01",2.468,2.4745,2.4097,2.4356,220900.0],["2007-06-04",2.4032,2.4162,2.332,2.3449,278400.0],["2007-06-05",2.3384,2.3967,2.3384,2.3708,99600.0],["2007-06-06",2.3967,2.4032,2.332,2.332,306600.0],["2007-06-07",2.3514,2.3579,2.183,2.2154,263000.0],["2007-06-08",2.2154,2.2154,2.0793,2.1441,305100.0],["2007-06-11",2.1182,2.4291,2.1182,2.319,480800.0],["2007-06-12",2.2866,2.3061,2.1895,2.2348,176300.0],["2007-06-13",2.2348,2.2348,2.1247,2.1571,160500.0],["2007-06-14",2.1441,2.2996,2.1052,2.2542,124500.0],["2007-06-15",2.2607,2.3061,2.2283,2.2413,98500.0],["2007-06-18",2.3255,2.3255,2.2478,2.2542,63400.0],["2007-06-19",2.2413,2.4226,2.2348,2.4226,389000.0],["2007-06-20",2.4097,2.4097,2.319,2.3255,123900.0],["2007-06-21",2.3384,2.3449,2.2348,2.2737,121400.0],["2007-06-22",2.2672,2.2672,2.1959,2.2348,136400.0],["2007-06-25",2.2348,2.2931,2.1959,2.1959,115200.0],["2007-06-26",2.2542,2.2607,2.0988,2.1312,165000.0],["2007-06-27",2.1052,2.17,2.1052,2.1312,118000.0],["2007-06-28",2.1312,2.17,2.1052,2.1571,151600.0],["2007-06-29",2.1441,2.1635,2.1312,2.1312,56000.0],["2007-07-02",2.1247,2.1959,2.1247,2.1571,79900.0],["2007-07-03",2.1571,2.2218,2.1506,2.1635,44100.0],["2007-07-05",2.1635,2.1959,2.1376,2.1441,58600.0],["2007-07-06",2.1312,2.1895,2.1247,2.1571,59500.0],["2007-07-09",2.1441,2.2478,2.1441,2.2413,114200.0],["2007-07-10",2.2542,2.2542,2.1441,2.1441,79400.0],["2007-07-11",2.1376,2.1571,2.1052,2.1117,159500.0],["2007-07-12",2.1376,2.1376,2.0793,2.1052,149300.0],["2007-07-13",2.0858,2.1441,2.0793,2.0858,77000.0],["2007-07-16",2.1052,2.1247,2.0146,2.0146,121700.0],["2007-07-17",2.0146,2.0534,1.9757,1.9822,132000.0],["2007-07-18",1.9563,1.9627,1.8656,1.872,311500.0],["2007-07-19",1.8785,1.9239,1.8202,1.9239,87800.0],["2007-07-20",1.9109,1.9109,1.8137,1.8461,163700.0],["2007-07-23",1.8461,1.8785,1.7943,1.8137,95100.0],["2007-07-24",1.8008,1.8526,1.7036,1.736,279300.0],["2007-07-25",1.7684,2.1895,1.6324,2.1182,704400.0],["2007-07-26",2.0729,2.0923,1.9368,2.0081,255000.0],["2007-07-27",2.0081,2.0405,1.9239,1.9951,78500.0],["2007-07-30",1.9757,1.9886,1.8202,1.885,138700.0],["2007-07-31",1.9303,2.0016,1.8526,1.9109,96500.0],["2007-08-01",1.872,1.9044,1.8137,1.8202,64800.0],["2007-08-02",1.8073,1.9303,1.8073,1.8461,72500.0],["2007-08-03",1.8656,2.2024,1.8397,2.1052,338700.0],["2007-08-06",2.1052,2.17,2.021,2.0793,222700.0],["2007-08-07",2.0469,2.2348,1.8202,2.0469,276500.0],["2007-08-08",2.0988,2.1959,2.0469,2.1247,143500.0],["2007-08-09",2.0729,2.1376,1.9757,2.1376,127500.0],["2007-08-10",2.0858,2.2024,2.0729,2.2024,125800.0],["2007-08-13",2.1959,2.4291,2.1571,2.3644,384400.0],["2007-08-14",2.3708,2.3773,2.0793,2.2024,221900.0],["2007-08-15",2.183,2.1959,2.1376,2.183,97900.0],["2007-08-16",2.2672,2.2866,2.0405,2.0405,178000.0],["2007-08-17",2.0923,2.2931,2.034,2.0534,109200.0],["2007-08-20",2.0793,2.2737,2.0599,2.2283,154500.0],["2007-08-21",2.1959,2.2283,2.1765,2.2218,95500.0],["2007-08-22",2.2348,2.319,2.2218,2.2801,90600.0],["2007-08-23",2.2866,2.2931,2.1635,2.2348,81100.0],["2007-08-24",2.2154,2.455,2.1441,2.4226,217300.0],["2007-08-27",2.3967,2.6818,2.3967,2.5975,374000.0],["2007-08-28",2.5716,2.5716,2.4421,2.4615,173800.0],["2007-08-29",2.5004,2.5652,2.4939,2.5004,104600.0],["2007-08-30",2.4421,2.6105,2.3903,2.5133,128800.0],["2007-08-31",2.5652,2.5652,2.4615,2.5198,122800.0],["2007-09-04",2.5392,2.5457,2.455,2.5198,109400.0],["2007-09-05",2.5069,2.5716,2.4809,2.5263,70800.0],["2007-09-06",2.5587,2.5781,2.5004,2.5198,103300.0],["2007-09-07",2.5328,2.5328,2.4615,2.5069,61000.0],["2007-09-10",2.4939,2.5263,2.4939,2.5263,41300.0],["2007-09-11",2.5263,2.5781,2.4939,2.5133,83000.0],["2007-09-12",2.4874,2.5587,2.4809,2.4939,60300.0],["2007-09-13",2.5004,2.5004,2.4291,2.4421,114000.0],["2007-09-14",2.4032,2.468,2.4032,2.4615,79300.0],["2007-09-17",2.4356,2.4939,2.4032,2.4486,51100.0],["2007-09-18",2.4486,2.5975,2.4162,2.5004,254300.0],["2007-09-19",2.5328,2.5652,2.4291,2.4421,77900.0],["2007-09-20",2.4097,2.468,2.3967,2.4032,80300.0],["2007-09-21",2.3967,2.4486,2.3644,2.4356,97200.0],["2007-09-24",2.4226,2.4356,2.3644,2.3644,90300.0],["2007-09-25",2.3514,2.3514,2.2996,2.319,92500.0],["2007-09-26",2.319,2.3514,2.2996,2.3384,125700.0],["2007-09-27",2.5522,2.8437,2.4939,2.7206,1715000.0],["2007-09-28",2.7271,3.0445,2.5133,2.5911,1535700.0],["2007-10-01",2.7206,2.753,2.5587,2.7141,397900.0],["2007-10-02",2.6947,2.7271,2.6105,2.6364,173400.0],["2007-10-03",2.6364,2.6429,2.5975,2.6235,125500.0],["2007-10-04",2.6558,2.8048,2.6235,2.6494,210300.0],["2007-10-05",2.6688,2.6882,2.604,2.6558,104400.0],["2007-10-08",2.6494,2.6753,2.604,2.6623,94900.0],["2007-10-09",2.6882,2.753,2.6558,2.7077,273600.0],["2007-10-10",2.7141,2.753,2.6947,2.7465,119100.0],["2007-10-11",2.766,2.8826,2.6688,2.6947,340800.0],["2007-10-12",2.6818,2.766,2.6558,2.7012,85800.0],["2007-10-15",2.7336,2.915,2.7141,2.7401,145300.0],["2007-10-16",2.7271,2.7789,2.6623,2.753,164600.0],["2007-10-17",2.766,2.7854,2.6105,2.6429,182100.0],["2007-10-18",2.6235,2.7854,2.6235,2.6429,243300.0],["2007-10-19",2.6558,2.6753,2.604,2.6299,87200.0],["2007-10-22",2.604,2.6623,2.5328,2.6105,202400.0],["2007-10-23",2.6558,2.6558,2.5716,2.5716,90000.0],["2007-10-24",2.5587,2.6105,2.5522,2.5781,60300.0],["2007-10-25",2.6105,2.6105,2.5652,2.5716,85800.0],["2007-10-26",2.5911,2.6299,2.5716,2.5911,92900.0],["2007-10-29",2.5975,2.6299,2.5911,2.5911,74300.0],["2007-10-30",2.5911,2.6105,2.5781,2.604,64500.0],["2007-10-31",2.5911,2.617,2.5587,2.6105,107000.0],["2007-11-01",2.5522,2.5975,2.5522,2.5781,70100.0],["2007-11-02",2.5716,2.604,2.5457,2.5846,95000.0],["2007-11-05",2.5457,2.604,2.5328,2.5846,98400.0],["2007-11-06",2.5911,2.7401,2.5846,2.617,98700.0],["2007-11-07",2.6299,2.6623,2.5781,2.617,52100.0],["2007-11-08",2.6623,2.6623,2.5587,2.5716,96900.0],["2007-11-09",2.5263,2.617,2.455,2.5004,114200.0],["2007-11-12",2.4615,2.4939,2.3061,2.3125,117300.0],["2007-11-13",2.3125,2.3773,2.2348,2.2801,141800.0],["2007-11-14",2.2737,2.2996,2.1571,2.17,164500.0],["2007-11-15",2.17,2.3061,2.1376,2.183,218300.0],["2007-11-16",2.183,2.2996,2.183,2.2024,101000.0],["2007-11-19",2.1765,2.2089,2.1376,2.183,107900.0],["2007-11-20",2.1959,2.2154,2.1635,2.17,60600.0],["2007-11-21",2.1959,2.2218,2.0988,2.1052,62700.0],["2007-11-23",2.1052,2.1312,2.0988,2.1247,48400.0],["2007-11-26",2.17,2.1765,2.0729,2.1052,192000.0],["2007-11-27",2.1052,2.1635,2.0793,2.0988,260800.0],["2007-11-28",2.1441,2.4097,2.0729,2.3449,275100.0],["2007-11-29",2.3708,2.4162,2.2478,2.3514,112700.0],["2007-11-30",2.3838,2.3838,2.2283,2.2607,74600.0],["2007-12-03",2.2996,2.2996,2.1376,2.1376,67300.0],["2007-12-04",2.17,2.2154,2.1052,2.1376,88500.0],["2007-12-05",2.1571,2.2413,2.1376,2.2348,89800.0],["2007-12-06",2.4356,2.5781,2.3579,2.4291,342400.0],["2007-12-07",2.4226,2.4356,2.332,2.3903,145700.0],["2007-12-10",2.4097,2.4939,2.319,2.4032,192900.0],["2007-12-11",2.4291,2.4291,2.332,2.3384,114300.0],["2007-12-12",2.3644,2.468,2.332,2.332,71300.0],["2007-12-13",2.3384,2.3708,2.2348,2.332,117400.0],["2007-12-14",2.3061,2.3125,2.2024,2.2607,60900.0],["2007-12-17",2.2348,2.332,2.17,2.332,69900.0],["2007-12-18",2.332,2.332,2.1765,2.2024,119700.0],["2007-12-19",2.1895,2.2089,2.0729,2.1312,149800.0],["2007-12-20",2.1052,2.1441,2.0599,2.1441,97100.0],["2007-12-21",2.1506,2.1506,1.9433,2.0729,563900.0],["2007-12-24",2.0081,2.0405,1.9109,2.0146,367000.0],["2007-12-26",2.0405,2.0534,1.9822,2.0275,173500.0],["2007-12-27",2.0469,2.0664,1.9692,1.9886,216600.0],["2007-12-28",1.9951,2.0081,1.9563,1.9822,167600.0],["2007-12-31",2.0081,2.0081,1.9563,1.9951,164100.0],["2008-01-02",2.021,2.0664,1.9433,1.9757,110500.0],["2008-01-03",2.021,2.021,1.9174,1.9368,83100.0],["2008-01-04",1.9368,1.9692,1.8461,1.872,121300.0],["2008-01-07",1.9044,1.9757,1.8526,1.9239,227900.0],["2008-01-08",1.9757,2.1182,1.9239,1.9822,153200.0],["2008-01-09",2.0081,2.021,1.9109,1.9563,118300.0],["2008-01-10",1.9174,1.9822,1.8656,1.9627,113400.0],["2008-01-11",1.9627,1.9627,1.8267,1.9109,130300.0],["2008-01-14",1.9109,1.9109,1.7749,1.8008,182700.0],["2008-01-15",1.8008,1.8526,1.7295,1.7295,124900.0],["2008-01-16",1.7425,1.7749,1.5352,1.5546,384500.0],["2008-01-17",1.5482,1.7231,1.5417,1.5482,269400.0],["2008-01-18",1.5676,1.6194,1.3344,1.4575,348800.0],["2008-01-22",1.3085,1.4445,1.2955,1.315,273500.0],["2008-01-23",1.2955,1.4316,1.1984,1.3538,215300.0],["2008-01-24",1.3474,1.4186,1.3085,1.3279,115800.0],["2008-01-25",1.315,1.4057,1.2567,1.2696,213600.0],["2008-01-28",1.2696,1.2955,1.2372,1.2502,158400.0],["2008-01-29",1.2502,1.2826,1.2308,1.2826,138400.0],["2008-01-30",1.2955,1.3409,1.2826,1.3279,96300.0],["2008-01-31",1.3085,1.3603,1.2891,1.3603,306900.0],["2008-02-01",1.3344,1.3409,1.2826,1.2826,126700.0],["2008-02-04",1.3344,1.3344,1.2502,1.2567,160400.0],["2008-02-05",1.2891,1.2891,1.2502,1.2567,95600.0],["2008-02-06",1.2761,1.2891,1.2567,1.2567,128900.0],["2008-02-07",1.2761,1.2826,1.2567,1.2631,115800.0],["2008-02-08",1.2955,1.3409,1.2696,1.315,158900.0],["2008-02-11",1.3214,1.3214,1.2761,1.2955,135000.0],["2008-02-12",1.2955,1.2955,1.2761,1.2761,90300.0],["2008-02-13",1.302,1.6518,1.2826,1.5741,353800.0],["2008-02-14",1.5741,1.6194,1.5158,1.5546,148200.0],["2008-02-15",1.587,1.6129,1.4899,1.5417,128100.0],["2008-02-19",1.5546,1.587,1.5352,1.5417,158100.0],["2008-02-20",1.5611,1.6194,1.5028,1.5741,171600.0],["2008-02-21",1.5611,1.6,1.5028,1.5028,135000.0],["2008-02-22",1.5287,1.5352,1.5028,1.5093,114900.0],["2008-02-25",1.5546,1.6194,1.4575,1.5417,176200.0],["2008-02-26",1.5352,1.5417,1.4899,1.4899,98600.0],["2008-02-27",1.5028,1.6065,1.464,1.4769,74000.0],["2008-02-28",1.4899,1.5287,1.4186,1.451,49000.0],["2008-02-29",1.4057,1.5287,1.4057,1.4899,143200.0],["2008-03-03",1.4575,1.4575,1.4057,1.4316,41200.0],["2008-03-04",1.438,1.4445,1.3538,1.3733,70200.0],["2008-03-05",1.3603,1.4186,1.3603,1.3862,54400.0],["2008-03-06",1.4316,1.4316,1.3409,1.3474,57900.0],["2008-03-07",1.3474,1.3733,1.302,1.3279,66900.0],["2008-03-10",1.315,1.315,1.2243,1.2502,44500.0],["2008-03-11",1.2502,1.315,1.2502,1.2955,80500.0],["2008-03-12",1.2891,1.3474,1.2631,1.2761,51700.0],["2008-03-13",1.2761,1.302,1.2567,1.2826,25500.0],["2008-03-14",1.3085,1.3474,1.2308,1.2891,35900.0],["2008-03-17",1.1984,1.451,1.153,1.2891,106700.0],["2008-03-18",1.302,1.3344,1.2243,1.2891,44300.0],["2008-03-19",1.3279,1.3279,1.2502,1.2631,19700.0],["2008-03-20",1.2891,1.3214,1.2696,1.2826,58600.0],["2008-03-24",1.2955,1.3992,1.2891,1.2955,128300.0],["2008-03-25",1.315,1.3214,1.2955,1.3085,73000.0],["2008-03-26",1.3214,1.3279,1.2891,1.2955,39100.0],["2008-03-27",1.4251,1.5676,1.3733,1.4186,270500.0],["2008-03-28",1.4057,1.464,1.3927,1.4251,69000.0],["2008-03-31",1.4704,1.5093,1.4251,1.4899,46800.0],["2008-04-01",1.5482,1.5482,1.3992,1.4121,70600.0],["2008-04-02",1.4575,1.5741,1.3733,1.4251,155600.0],["2008-04-03",1.4834,1.4834,1.3733,1.4251,62800.0],["2008-04-04",1.4834,1.9239,1.464,1.8591,505500.0],["2008-04-07",1.9239,1.9822,1.8137,1.8656,475800.0],["2008-04-08",1.8461,1.9239,1.7814,1.8332,148800.0],["2008-04-09",1.7295,1.9044,1.6842,1.7749,145700.0],["2008-04-10",1.8008,1.9239,1.7166,1.9239,207600.0],["2008-04-11",1.8785,1.8785,1.7684,1.7878,108400.0],["2008-04-14",1.8202,1.8526,1.8073,1.8397,85500.0],["2008-04-15",1.8785,1.9174,1.8461,1.8785,130800.0],["2008-04-16",1.9109,1.9239,1.872,1.9239,138400.0],["2008-04-17",1.9368,2.17,1.8785,2.1635,266100.0],["2008-04-18",2.2089,2.4162,2.1441,2.3579,249800.0],["2008-04-21",2.3579,2.3773,2.2996,2.3514,132400.0],["2008-04-22",2.332,2.3708,2.2218,2.2542,171600.0],["2008-04-23",2.3967,2.3967,2.2348,2.2413,89800.0],["2008-04-24",2.2154,2.3255,2.17,2.2607,58200.0],["2008-04-25",2.2607,2.2801,2.2089,2.2672,94300.0],["2008-04-28",2.2672,2.2672,2.183,2.2024,112800.0],["2008-04-29",2.2283,2.2607,2.1895,2.1959,84900.0],["2008-04-30",2.2024,2.2283,2.17,2.2089,106600.0],["2008-05-01",2.2348,2.3773,2.1959,2.2089,75200.0],["2008-05-02",2.2218,2.2478,2.1506,2.2024,33400.0],["2008-05-05",2.2218,2.2218,2.1571,2.1765,57500.0],["2008-05-06",2.2478,2.2478,2.1635,2.1959,90200.0],["2008-05-07",2.183,2.2542,2.183,2.2218,101600.0],["2008-05-08",2.2024,2.5328,2.1959,2.4615,408600.0],["2008-05-09",2.4421,2.4809,2.3644,2.4356,119900.0],["2008-05-12",2.4097,2.4809,2.3384,2.3449,156500.0],["2008-05-13",2.3384,2.3838,2.2542,2.2672,138400.0],["2008-05-14",2.2542,2.3579,2.2478,2.2866,266500.0],["2008-05-15",2.2672,2.3514,2.2672,2.2996,128300.0],["2008-05-16",2.2866,2.3125,2.2413,2.2413,75700.0],["2008-05-19",2.2996,2.3514,2.2024,2.2283,173500.0],["2008-05-20",2.2542,2.2607,2.0858,2.0858,301800.0],["2008-05-21",2.1376,2.1635,1.9498,1.9627,186300.0],["2008-05-22",2.034,2.034,1.8526,1.8526,162300.0],["2008-05-23",1.8785,1.9368,1.749,1.7943,546100.0],["2008-05-27",1.7749,2.0016,1.7231,1.9044,148100.0],["2008-05-28",1.9368,2.0275,1.8461,1.8656,223900.0],["2008-05-29",1.885,1.9757,1.8656,1.8785,145100.0],["2008-05-30",1.9109,1.9498,1.8526,1.9498,86000.0],["2008-06-02",1.9757,1.9757,1.8656,1.9498,106800.0],["2008-06-03",1.9368,1.9368,1.8202,1.9174,73400.0],["2008-06-04",1.8656,1.8785,1.8202,1.8397,67500.0],["2008-06-05",1.885,1.885,1.8137,1.885,77300.0],["2008-06-06",1.8591,1.9368,1.8591,1.8915,107700.0],["2008-06-09",1.8591,1.9239,1.8591,1.8915,77100.0],["2008-06-10",1.9239,1.9239,1.8785,1.9239,75100.0],["2008-06-11",1.9044,1.9174,1.8137,1.8785,161400.0],["2008-06-12",1.9109,2.0081,1.8267,1.9951,277400.0],["2008-06-13",2.0081,2.021,1.9692,2.0146,72000.0],["2008-06-16",2.0081,2.0275,1.9433,2.021,45600.0],["2008-06-17",2.021,2.0793,1.9951,2.0664,79000.0],["2008-06-18",2.0858,2.0923,2.0405,2.0664,99900.0],["2008-06-19",2.0858,2.1247,2.0405,2.0534,66300.0],["2008-06-20",2.0599,2.1182,1.9627,2.1182,66300.0],["2008-06-23",2.1376,2.2154,2.0923,2.2089,152200.0],["2008-06-24",2.2089,2.2218,2.1571,2.183,52900.0],["2008-06-25",2.183,2.2089,2.1506,2.1635,42700.0],["2008-06-26",2.17,2.17,2.0016,2.0988,82300.0],["2008-06-27",2.0729,2.0858,1.9822,1.9822,169100.0],["2008-06-30",2.021,2.021,1.885,2.021,97500.0],["2008-07-01",1.9757,1.9757,1.885,1.8915,46900.0],["2008-07-02",1.9498,1.9498,1.7425,1.8397,172600.0],["2008-07-03",1.898,1.9109,1.8332,1.8915,48300.0],["2008-07-07",1.872,1.9109,1.6907,1.7425,217300.0],["2008-07-08",1.7554,1.8137,1.6842,1.7684,75600.0],["2008-07-09",1.7878,1.9044,1.7295,1.8008,48000.0],["2008-07-10",1.7878,1.8267,1.7101,1.7619,71000.0],["2008-07-11",1.7166,1.736,1.6777,1.7101,43700.0],["2008-07-14",1.7814,1.7814,1.6842,1.7036,45200.0],["2008-07-15",1.6842,1.6842,1.5546,1.6518,119000.0],["2008-07-16",1.6259,1.6842,1.6129,1.6518,33700.0],["2008-07-17",1.6324,1.6518,1.6,1.6194,40200.0],["2008-07-18",1.6259,1.6583,1.5935,1.5935,82600.0],["2008-07-21",1.6259,1.6518,1.4899,1.5806,98300.0],["2008-07-22",1.587,1.6194,1.587,1.5935,31700.0],["2008-07-23",1.6194,1.9109,1.5546,1.6065,116600.0],["2008-07-24",1.6194,1.7749,1.6194,1.6648,78800.0],["2008-07-25",1.6777,1.8461,1.6777,1.7943,100600.0],["2008-07-28",1.8137,1.8526,1.7878,1.8461,32700.0],["2008-07-29",1.8267,1.885,1.8202,1.8397,23500.0],["2008-07-30",1.8656,1.8656,1.8267,1.8461,6500.0],["2008-07-31",1.8397,1.9044,1.8397,1.9044,31000.0],["2008-08-01",1.9109,1.9109,1.6453,1.7425,89800.0],["2008-08-04",1.7166,1.736,1.6194,1.6389,48200.0],["2008-08-05",1.6259,1.6583,1.4834,1.5287,300700.0],["2008-08-06",1.6,1.6194,1.5287,1.5546,119600.0],["2008-08-07",1.5935,1.7166,1.587,1.6194,311400.0],["2008-08-08",1.6518,1.6972,1.5741,1.587,95800.0],["2008-08-11",1.6712,1.6712,1.6,1.6259,88500.0],["2008-08-12",1.5223,1.6389,1.4834,1.5676,95600.0],["2008-08-13",1.5806,1.7036,1.5676,1.6065,84300.0],["2008-08-14",1.5806,1.6065,1.5676,1.587,60000.0],["2008-08-15",1.6907,1.7878,1.6194,1.7101,146300.0],["2008-08-18",1.6842,1.749,1.587,1.7425,79500.0],["2008-08-19",1.6842,1.8591,1.6194,1.8526,365000.0],["2008-08-20",1.8461,1.9239,1.7878,1.7943,82200.0],["2008-08-21",1.8202,1.8202,1.6907,1.7166,31800.0],["2008-08-22",1.6907,1.7814,1.6842,1.7036,22100.0],["2008-08-25",1.6972,1.8008,1.6972,1.7231,28800.0],["2008-08-26",1.6972,1.7684,1.6972,1.7684,124800.0],["2008-08-27",1.8137,1.8137,1.6907,1.736,71600.0],["2008-08-28",1.7749,1.7814,1.736,1.749,30600.0],["2008-08-29",1.749,2.3644,1.7166,2.3644,837400.0],["2008-09-02",2.5911,2.6753,2.3967,2.4421,1108300.0],["2008-09-03",2.5911,2.5911,2.2283,2.2672,739800.0],["2008-09-04",2.2866,2.319,1.9886,2.1895,400800.0],["2008-09-05",2.2024,2.2931,2.183,2.2024,168100.0],["2008-09-08",2.2478,2.2478,2.1506,2.1959,105900.0],["2008-09-09",2.17,2.183,2.0275,2.0599,123500.0],["2008-09-10",2.034,2.0469,2.0081,2.0405,139100.0],["2008-09-11",2.0275,2.1635,1.9822,2.1441,186600.0],["2008-09-12",2.1571,2.4226,2.1571,2.2801,235500.0],["2008-09-15",2.2672,2.332,2.1895,2.2607,131100.0],["2008-09-16",2.2348,2.2737,2.17,2.17,282400.0],["2008-09-17",2.1765,2.2024,2.0664,2.0988,189900.0],["2008-09-18",2.1895,2.5911,2.1182,2.4874,644600.0],["2008-09-19",2.4874,2.5457,2.3967,2.4421,258800.0],["2008-09-22",2.4291,2.5587,2.4291,2.5198,246100.0],["2008-09-23",2.5198,2.7141,2.468,2.5522,431800.0],["2008-09-24",2.5587,2.6882,2.5587,2.5911,324700.0],["2008-09-25",2.6235,2.6235,2.5263,2.5522,189800.0],["2008-09-26",2.5716,2.5911,2.4615,2.5198,266400.0],["2008-09-29",2.5198,2.5911,2.3449,2.4486,155500.0],["2008-09-30",2.4486,2.4486,2.2542,2.4291,179000.0],["2008-10-01",2.4615,2.4615,2.3061,2.3125,40800.0],["2008-10-02",2.2283,2.3125,2.1117,2.1959,136600.0],["2008-10-03",2.17,2.2024,2.1376,2.1571,100700.0],["2008-10-06",2.1182,2.1182,1.5287,1.9627,888200.0],["2008-10-07",1.898,2.0081,1.885,1.898,78800.0],["2008-10-08",1.8267,1.9109,1.7749,1.8267,266000.0],["2008-10-09",1.8008,1.8008,1.6518,1.7425,114800.0],["2008-10-10",1.6907,1.7101,1.5935,1.6259,118100.0],["2008-10-13",1.6,1.6842,1.6,1.6194,179900.0],["2008-10-14",1.749,1.8137,1.6194,1.6842,114900.0],["2008-10-15",1.6842,1.6972,1.5417,1.5417,109900.0],["2008-10-16",1.5806,1.7619,1.4963,1.7619,247900.0],["2008-10-17",1.8461,1.8785,1.7036,1.8526,243100.0],["2008-10-20",1.9951,1.9951,1.9044,1.9239,69200.0],["2008-10-21",1.9239,2.0081,1.872,2.0081,272800.0],["2008-10-22",1.9757,2.1376,1.9692,2.0599,76200.0],["2008-10-23",2.0988,2.1247,2.0016,2.021,72200.0],["2008-10-24",1.9368,2.0599,1.7101,1.9822,85000.0],["2008-10-27",1.9433,2.0081,1.885,1.9239,42000.0],["2008-10-28",1.898,1.9563,1.8137,1.9563,55500.0],["2008-10-29",1.9109,2.2348,1.9109,2.0923,296200.0],["2008-10-30",2.0729,2.1117,2.0016,2.034,64600.0],["2008-10-31",2.0858,2.1376,2.0599,2.1312,32800.0],["2008-11-03",2.0793,2.332,2.0793,2.2024,104400.0],["2008-11-04",2.2801,2.319,2.17,2.1959,72100.0],["2008-11-05",2.183,2.1959,2.1247,2.17,32700.0],["2008-11-06",2.2607,2.2607,2.0405,2.1312,52200.0],["2008-11-07",2.1959,2.2024,1.872,1.9433,119600.0],["2008-11-10",1.9757,2.0729,1.749,1.898,93400.0],["2008-11-11",1.8461,1.9109,1.7814,1.7814,104400.0],["2008-11-12",1.7878,1.8397,1.6648,1.6842,52000.0],["2008-11-13",1.8073,1.8073,1.5676,1.7166,111700.0],["2008-11-14",1.7166,1.7749,1.6129,1.6129,67500.0],["2008-11-17",1.6129,1.7101,1.587,1.6842,72500.0],["2008-11-18",1.6518,1.7943,1.3927,1.5935,168300.0],["2008-11-19",1.5546,1.6,1.4251,1.5158,99300.0],["2008-11-20",1.4251,1.464,1.2567,1.4575,351200.0],["2008-11-21",1.4251,1.4251,1.2631,1.4251,195900.0],["2008-11-24",1.4251,1.4575,1.3668,1.4575,72400.0],["2008-11-25",1.5546,1.5546,1.4575,1.4899,115300.0],["2008-11-26",1.4704,1.587,1.4121,1.587,61300.0],["2008-11-28",1.5352,1.5676,1.3214,1.4704,58000.0],["2008-12-01",1.4251,1.4575,1.4057,1.4186,38900.0],["2008-12-02",1.4575,1.5546,1.4316,1.4899,26300.0],["2008-12-03",1.4963,1.7425,1.4834,1.6065,90600.0],["2008-12-04",1.6194,1.7749,1.6065,1.7425,99200.0],["2008-12-05",1.7425,1.8591,1.7425,1.8461,75800.0],["2008-12-08",1.8397,1.9433,1.7943,1.9368,43400.0],["2008-12-09",1.9368,1.9368,1.8332,1.8656,88600.0],["2008-12-10",1.9239,1.9239,1.8461,1.9239,43400.0],["2008-12-11",1.9368,1.9368,1.7619,1.8526,51000.0],["2008-12-12",1.7684,1.8397,1.6907,1.8202,17300.0],["2008-12-15",1.8397,1.9692,1.7749,1.9044,111500.0],["2008-12-16",1.872,1.9822,1.8461,1.9822,45200.0],["2008-12-17",1.9757,1.9757,1.8656,1.9757,67600.0],["2008-12-18",1.9757,2.0534,1.9433,2.0146,75100.0],["2008-12-19",2.0664,2.183,1.9822,2.1117,114900.0],["2008-12-22",2.1635,2.1635,1.9951,2.1376,44800.0],["2008-12-23",2.17,2.17,1.9563,2.0664,61400.0],["2008-12-24",2.0729,2.0729,1.9303,2.021,28100.0],["2008-12-26",2.0534,2.1052,2.021,2.0858,16100.0],["2008-12-29",2.0858,2.1052,2.0405,2.0923,23000.0],["2008-12-30",2.0923,2.1635,2.034,2.1635,32200.0],["2008-12-31",2.1117,2.17,2.0729,2.1182,86300.0],["2009-01-02",2.1571,2.1571,2.0405,2.0793,28400.0],["2009-01-05",2.1117,2.1312,2.0534,2.1247,68100.0],["2009-01-06",2.1247,2.1376,2.0793,2.1247,47600.0],["2009-01-07",2.0923,2.3644,2.0923,2.2931,111100.0],["2009-01-08",2.2672,2.4032,2.1959,2.3255,80300.0],["2009-01-09",2.2866,2.3773,2.2218,2.3125,47600.0],["2009-01-12",2.3449,2.3838,2.2024,2.2283,60100.0],["2009-01-13",2.2542,2.3644,2.2024,2.2348,71200.0],["2009-01-14",2.2478,2.2931,2.1441,2.2931,40200.0],["2009-01-15",2.2542,2.2672,2.0923,2.2283,20100.0],["2009-01-16",2.2024,2.3125,2.1441,2.2801,46500.0],["2009-01-20",2.3255,2.3708,2.2672,2.2996,83700.0],["2009-01-21",2.2672,2.3644,2.2413,2.3644,51800.0],["2009-01-22",2.3061,2.4032,2.2801,2.4032,82800.0],["2009-01-23",2.3644,2.6818,2.3644,2.617,292000.0],["2009-01-26",2.6299,2.6299,2.468,2.5911,105200.0],["2009-01-27",2.5911,2.6429,2.5587,2.5975,99300.0],["2009-01-28",2.604,2.7789,2.5846,2.7789,251400.0],["2009-01-29",2.7854,2.8178,2.6558,2.6947,79500.0],["2009-01-30",2.7012,2.7984,2.5198,2.617,162200.0],["2009-02-02",2.6558,2.6558,2.5263,2.604,53900.0],["2009-02-03",2.604,2.617,2.5263,2.604,46100.0],["2009-02-04",2.5716,2.5716,2.4615,2.4939,123900.0],["2009-02-05",2.5652,2.5911,2.468,2.5911,64300.0],["2009-02-06",2.5522,2.6558,2.4939,2.5587,38000.0],["2009-02-09",2.6623,2.6753,2.5069,2.5652,42500.0],["2009-02-10",2.5328,2.902,2.4615,2.8243,564200.0],["2009-02-11",2.9797,3.2388,2.7919,3.187,949600.0],["2009-02-12",3.2388,3.2842,3.0898,3.2453,231300.0],["2009-02-13",3.2842,3.3554,3.1222,3.3101,255500.0],["2009-02-17",3.3101,3.7117,3.1805,3.6534,419500.0],["2009-02-18",3.6534,3.7959,3.6534,3.7311,426700.0],["2009-02-19",3.7765,3.783,3.3684,3.4979,514000.0],["2009-02-20",3.4202,3.4202,3.1481,3.3036,257200.0],["2009-02-23",3.3101,3.5627,3.2194,3.3684,473600.0],["2009-02-24",3.5498,3.5498,3.2388,3.3036,171800.0],["2009-02-25",3.3749,3.3749,3.1935,3.2129,84800.0],["2009-02-26",3.2971,3.3425,3.1741,3.2971,115400.0],["2009-02-27",3.2453,3.2971,3.1611,3.1611,69300.0],["2009-03-02",3.1093,3.2064,2.753,2.7724,248200.0],["2009-03-03",2.7401,3.0056,2.4615,2.902,428200.0],["2009-03-04",2.8955,3.1611,2.7984,2.7984,241000.0],["2009-03-05",2.7595,3.0445,2.7206,3.0445,121500.0],["2009-03-06",2.9473,3.0639,2.902,3.0186,113000.0],["2009-03-09",2.889,3.0121,2.8567,2.9797,44900.0],["2009-03-10",2.9797,3.0769,2.9797,3.0316,122600.0],["2009-03-11",3.0445,3.1093,2.9927,3.0704,81200.0],["2009-03-12",3.1676,3.4008,3.0316,3.2064,376700.0],["2009-03-13",3.2971,3.3036,3.1546,3.2842,124000.0],["2009-03-16",3.3036,3.3554,3.1741,3.3101,144300.0],["2009-03-17",3.3295,3.349,3.2,3.2842,117600.0],["2009-03-18",3.2388,3.5368,3.2388,3.4526,355200.0],["2009-03-19",3.5433,3.5562,3.336,3.4073,195500.0],["2009-03-20",3.4332,3.4591,3.2518,3.336,129800.0],["2009-03-23",3.4202,3.4332,3.2388,3.2583,119900.0],["2009-03-24",3.3036,3.3036,3.2,3.2064,76400.0],["2009-03-25",3.2064,3.3036,3.1741,3.2518,90500.0],["2009-03-26",3.2388,3.2907,3.2129,3.2842,64900.0],["2009-03-27",3.2583,3.323,3.2129,3.2388,52300.0],["2009-03-30",3.2971,3.2971,3.1741,3.2388,71500.0],["2009-03-31",3.2712,3.3684,3.2064,3.2842,114500.0],["2009-04-01",3.336,3.3684,3.2842,3.349,103200.0],["2009-04-02",3.4332,3.4332,3.2842,3.336,137600.0],["2009-04-03",3.3554,3.3554,3.2712,3.3166,56500.0],["2009-04-06",3.3295,3.336,3.1805,3.2064,137500.0],["2009-04-07",3.2388,3.2388,3.0639,3.1546,114800.0],["2009-04-08",3.2324,3.6145,3.1741,3.6145,357000.0],["2009-04-09",3.6275,3.7894,3.4656,3.7571,511700.0],["2009-04-13",3.6923,3.9773,3.6534,3.8866,532200.0],["2009-04-14",3.7247,4.1004,3.7247,4.0162,451000.0],["2009-04-15",4.1263,4.2688,3.8477,4.0615,547200.0],["2009-04-16",4.1133,4.1263,3.919,3.9902,205500.0],["2009-04-17",3.9902,4.1004,3.919,4.0097,150800.0],["2009-04-20",4.0097,4.0421,3.7894,3.906,189800.0],["2009-04-21",3.9514,3.9514,3.783,3.8607,120700.0],["2009-04-22",3.8931,4.366,3.8218,4.3077,625300.0],["2009-04-23",4.353,4.366,3.9319,4.0162,318300.0],["2009-04-24",3.9902,4.1522,3.8736,3.9902,234300.0],["2009-04-27",4.0162,4.0939,3.7894,3.9449,206400.0],["2009-04-28",3.8607,4.0745,3.8607,3.9384,215300.0],["2009-04-29",3.9579,4.0745,3.9125,4.0421,142300.0],["2009-04-30",4.1457,4.1457,3.9319,4.0162,190300.0],["2009-05-01",4.0421,4.0485,3.7571,3.8542,309000.0],["2009-05-04",3.8542,4.0485,3.8542,3.9773,202600.0],["2009-05-05",4.0097,4.4631,3.9902,4.3983,903400.0],["2009-05-06",4.5344,4.5668,4.2105,4.3336,408300.0],["2009-05-07",4.2817,4.3983,4.0485,4.1004,293500.0],["2009-05-08",4.1392,4.204,3.919,4.1781,243600.0],["2009-05-11",4.1392,4.2299,4.0615,4.2105,134500.0],["2009-05-12",4.1781,4.2364,3.9708,4.0356,245100.0],["2009-05-13",4.0356,4.1328,3.8607,3.9967,236900.0],["2009-05-14",4.1392,4.1522,3.8413,3.9579,401400.0],["2009-05-15",3.9384,3.9514,3.8218,3.8866,241500.0],["2009-05-18",3.919,4.0485,3.8218,4.0226,185000.0],["2009-05-19",3.9838,4.0809,3.9384,4.0615,126400.0],["2009-05-20",4.055,4.0745,3.8866,3.9514,346500.0],["2009-05-21",3.9838,4.0226,3.906,3.9967,135900.0],["2009-05-22",3.9643,4.0421,3.8542,3.9967,128900.0],["2009-05-26",3.9449,4.1457,3.906,4.1392,224100.0],["2009-05-27",4.0939,4.1911,4.0097,4.0745,122900.0],["2009-05-28",4.0485,4.5927,4.0291,4.5732,842100.0],["2009-05-29",4.5473,4.8129,4.3077,4.7222,1242600.0],["2009-06-01",4.8259,5.208,4.787,5.1109,915200.0],["2009-06-02",5.0526,5.4348,4.8906,5.37,1292300.0],["2009-06-03",5.37,5.37,5.1174,5.2469,259800.0],["2009-06-04",5.208,5.2728,5.072,5.2728,246300.0],["2009-06-05",5.2728,5.4412,5.1886,5.37,445000.0],["2009-06-08",5.3052,5.3635,5.1627,5.2534,262700.0],["2009-06-09",5.4153,5.5967,5.3117,5.3829,584200.0],["2009-06-10",5.4218,5.4218,5.1886,5.2923,303500.0],["2009-06-11",5.2469,5.357,4.8777,4.9878,674600.0],["2009-06-12",4.9101,5.0461,4.6898,4.8777,368400.0],["2009-06-15",5.0072,5.1627,4.7935,5.0137,314300.0],["2009-06-16",4.9749,5.085,4.5668,4.7417,426300.0],["2009-06-17",4.7222,4.787,4.6445,4.6834,214300.0],["2009-06-18",4.651,4.7805,4.651,4.6834,275200.0],["2009-06-19",4.774,4.787,4.6834,4.7222,221900.0],["2009-06-22",4.7222,4.7287,4.3206,4.3465,391600.0],["2009-06-23",4.3724,4.8712,4.3595,4.5538,614100.0],["2009-06-24",4.5732,4.7611,4.5538,4.7157,217400.0],["2009-06-25",4.7157,4.923,4.7028,4.7546,393200.0],["2009-06-26",4.8,5.357,4.5473,5.3506,5059200.0],["2009-06-29",5.3117,5.3441,5.1109,5.3117,829600.0],["2009-06-30",5.2793,5.7522,5.2663,5.4672,550100.0],["2009-07-01",5.4995,5.5902,5.3182,5.4412,395500.0],["2009-07-02",5.4218,5.4218,5.1562,5.2469,267000.0],["2009-07-06",5.2728,5.2728,5.1562,5.221,258100.0],["2009-07-07",5.208,5.2275,4.9878,5.0655,236700.0],["2009-07-08",5.0526,5.0526,4.7157,4.8064,375200.0],["2009-07-09",4.8518,4.8647,4.7935,4.8194,159600.0],["2009-07-10",4.8323,4.8453,4.6769,4.7935,148100.0],["2009-07-13",4.8583,4.9684,4.6639,4.8064,249300.0],["2009-07-14",4.8518,4.9036,4.7676,4.8194,194100.0],["2009-07-15",4.8777,4.8906,4.7676,4.8518,290900.0],["2009-07-16",4.8842,4.8842,4.7481,4.7676,207100.0],["2009-07-17",4.7935,5.1821,4.7352,5.1562,579600.0],["2009-07-20",5.1821,5.3117,5.0008,5.1821,398100.0],["2009-07-21",5.1757,5.2728,4.9036,5.2599,385600.0],["2009-07-22",5.2987,5.3117,5.1238,5.2275,215200.0],["2009-07-23",5.1821,5.2923,5.0979,5.2469,365600.0],["2009-07-24",5.2145,5.4283,5.1238,5.3894,404800.0],["2009-07-27",5.4283,5.506,5.3117,5.3635,287400.0],["2009-07-28",5.2469,5.3441,5.0202,5.085,376100.0],["2009-07-29",5.0526,5.1303,4.9166,5.0332,204400.0],["2009-07-30",5.0461,5.1562,5.0396,5.1238,169100.0],["2009-07-31",5.1238,5.2275,5.0202,5.0396,299300.0],["2009-08-03",5.0591,5.1303,4.8712,5.0137,266800.0],["2009-08-04",5.0591,5.2404,4.9166,5.1562,342200.0],["2009-08-05",5.1497,5.1627,5.0072,5.1044,219700.0],["2009-08-06",4.9619,5.072,4.8906,4.8906,325200.0],["2009-08-07",4.8583,4.8906,4.5344,4.6574,702800.0],["2009-08-10",4.6445,4.8064,4.5668,4.7481,179200.0],["2009-08-11",4.7481,4.7805,4.6056,4.6963,213600.0],["2009-08-12",4.6704,4.8,4.6315,4.7028,118400.0],["2009-08-13",4.7157,4.7546,4.6315,4.6704,123800.0],["2009-08-14",4.6769,4.6834,4.5085,4.5344,227000.0],["2009-08-17",4.5732,4.5797,4.3077,4.3919,234900.0],["2009-08-18",4.3854,4.5991,4.2947,4.5927,159900.0],["2009-08-19",4.5668,5.0008,4.5668,4.9813,243800.0],["2009-08-20",4.9554,5.085,4.7805,4.9101,169400.0],["2009-08-21",5.0137,5.0137,4.9036,4.9878,226600.0],["2009-08-24",5.0332,5.0655,4.8906,4.9813,128400.0],["2009-08-25",4.9813,5.0526,4.8583,5.0072,99900.0],["2009-08-26",4.9684,5.0202,4.8712,4.936,95300.0],["2009-08-27",4.8971,4.9878,4.7222,4.9101,165400.0],["2009-08-28",5.0072,5.0137,4.7805,4.8712,168500.0],["2009-08-31",4.8712,4.8712,4.6315,4.7417,315200.0],["2009-09-01",4.6445,4.7157,4.0485,4.1457,1145400.0],["2009-09-02",4.3724,4.3724,4.1651,4.353,960300.0],["2009-09-03",4.4825,4.489,4.1587,4.2947,457000.0],["2009-09-04",4.4825,5.0655,4.4113,4.8647,900200.0],["2009-09-08",5.0202,5.2534,4.8259,5.1044,556700.0],["2009-09-09",5.085,5.2469,5.072,5.2275,322700.0],["2009-09-10",5.2793,5.4218,5.0267,5.3635,315000.0],["2009-09-11",5.3635,5.4736,5.2858,5.2923,322800.0],["2009-09-14",5.2923,5.3117,4.9878,5.1174,262000.0],["2009-09-15",5.3441,5.4024,5.0915,5.2469,319700.0],["2009-09-16",5.2663,5.3117,5.1174,5.2534,399600.0],["2009-09-17",5.234,5.234,4.9101,5.0655,303300.0],["2009-09-18",5.0591,5.1109,4.8906,4.9878,400100.0],["2009-09-21",4.9878,5.4607,4.9684,5.4348,513000.0],["2009-09-22",5.4866,5.506,5.221,5.3441,451000.0],["2009-09-23",5.3441,5.3894,5.2469,5.2469,237200.0],["2009-09-24",5.2469,5.2469,5.0267,5.1044,342200.0],["2009-09-25",5.1174,5.234,4.9749,5.0655,282700.0],["2009-09-28",5.0915,5.2923,5.0526,5.2534,207400.0],["2009-09-29",5.2728,5.3182,5.1174,5.2275,232500.0],["2009-09-30",5.2145,5.2599,4.9749,5.1109,274600.0],["2009-10-01",5.085,5.1303,4.6898,4.7093,343700.0],["2009-10-02",4.5732,4.9036,4.3465,4.7546,460000.0],["2009-10-05",4.8518,5.1562,4.8323,4.9619,343600.0],["2009-10-06",5.0915,5.1886,5.0202,5.085,243100.0],["2009-10-07",5.2145,5.2145,4.9166,5.0008,147900.0],["2009-10-08",5.0332,5.0461,4.9295,4.9295,140500.0],["2009-10-09",4.9425,5.1044,4.8971,5.0008,149800.0],["2009-10-12",5.0979,5.1174,4.9554,4.9749,111200.0],["2009-10-13",4.9554,5.0332,4.787,4.8388,180300.0],["2009-10-14",4.8842,5.0267,4.6574,4.9749,278300.0],["2009-10-15",4.9749,5.085,4.8323,5.0202,162400.0],["2009-10-16",5.0591,5.0591,4.8323,4.8842,199200.0],["2009-10-19",4.9036,4.9166,4.7222,4.7935,197800.0],["2009-10-20",4.8194,4.8194,4.6056,4.6315,309600.0],["2009-10-21",4.6121,4.787,4.6121,4.6639,246700.0],["2009-10-22",4.6574,4.7611,4.5214,4.5927,212100.0],["2009-10-23",4.6315,4.6963,4.4566,4.5279,230000.0],["2009-10-26",4.5279,4.7352,4.3983,4.4696,197200.0],["2009-10-27",4.4825,4.5538,4.3724,4.3789,145300.0],["2009-10-28",4.4048,4.4696,4.0162,4.0356,464700.0],["2009-10-29",4.1133,4.2105,4.0485,4.1846,347700.0],["2009-10-30",4.1716,4.204,3.8672,4.1328,341400.0],["2009-11-02",4.1328,4.2753,3.9514,4.068,199200.0],["2009-11-03",4.0421,4.1651,4.0162,4.1587,151200.0],["2009-11-04",4.1781,4.651,4.1781,4.2817,370100.0],["2009-11-05",4.3595,4.6121,4.2558,4.5797,255400.0],["2009-11-06",4.6639,4.7287,4.34,4.5214,215300.0],["2009-11-09",4.5603,4.6121,4.3789,4.4631,234800.0],["2009-11-10",4.5538,4.651,4.4178,4.4955,264700.0],["2009-11-11",4.6834,4.6963,4.4307,4.5991,196300.0],["2009-11-12",4.6186,4.6639,4.4113,4.4243,178500.0],["2009-11-13",4.4437,4.4631,4.3465,4.4307,122300.0],["2009-11-16",4.4437,4.7287,4.4437,4.6834,227500.0],["2009-11-17",4.7611,4.7611,4.4372,4.5991,201500.0],["2009-11-18",4.5927,4.6639,4.4955,4.5279,180900.0],["2009-11-19",4.502,4.5408,4.3724,4.4307,179000.0],["2009-11-20",4.3983,4.7481,4.3789,4.6639,820700.0],["2009-11-23",4.7417,5.0008,4.6769,4.9166,668300.0],["2009-11-24",4.9878,5.5967,4.7417,5.4412,1035800.0],["2009-11-25",5.4931,5.8947,5.3765,5.6032,1239900.0],["2009-11-27",5.5578,6.0242,5.2987,5.8947,525800.0],["2009-11-30",6.0307,6.536,5.7587,5.8623,1686500.0],["2009-12-01",5.9206,6.0631,5.7327,5.817,584500.0],["2009-12-02",5.8105,6.0761,5.8105,6.0372,374100.0],["2009-12-03",6.0178,6.0566,5.817,5.8299,277100.0],["2009-12-04",5.94,6.1408,5.6421,5.8688,511000.0],["2009-12-07",5.8493,5.8947,5.6485,5.8105,339800.0],["2009-12-08",5.7651,5.7975,5.5125,5.5902,352400.0],["2009-12-09",5.6615,5.7068,5.4672,5.6097,306800.0],["2009-12-10",4.8906,5.0072,4.7157,4.7417,2857200.0],["2009-12-11",4.8064,4.8064,3.1287,3.3943,11371400.0],["2009-12-14",3.6923,3.9384,3.4202,3.8931,3982400.0],["2009-12-15",3.906,3.919,3.7894,3.8542,1211000.0],["2009-12-16",3.9255,4.1651,3.8672,4.0874,1738000.0],["2009-12-17",4.068,4.2299,3.8607,3.9255,1944800.0],["2009-12-18",3.9773,4.0356,3.8413,4.0356,1348000.0],["2009-12-21",4.0356,4.0745,3.8801,3.9773,825100.0],["2009-12-22",3.9579,3.9838,3.8542,3.9319,589500.0],["2009-12-23",3.9384,3.9449,3.8672,3.8866,623200.0],["2009-12-24",3.8736,3.8736,3.8218,3.8542,201800.0],["2009-12-28",3.8801,3.8801,3.6469,3.7247,692800.0],["2009-12-29",3.7311,3.7311,3.5562,3.621,477200.0],["2009-12-30",3.5951,3.9902,3.5627,3.8736,1158800.0],["2009-12-31",3.8736,3.9125,3.7247,3.7571,724300.0],["2010-01-04",3.8672,3.9514,3.7959,3.9384,683100.0],["2010-01-05",3.9579,4.1328,3.9319,4.068,728900.0],["2010-01-06",4.055,4.4955,4.0485,4.3983,1921400.0],["2010-01-07",4.4178,4.4372,4.2429,4.3724,631700.0],["2010-01-08",4.3724,4.4048,4.2429,4.3983,500200.0],["2010-01-11",4.3724,4.4048,4.2494,4.2623,557300.0],["2010-01-12",4.2299,4.2299,4.0356,4.0874,427000.0],["2010-01-13",4.0809,4.1133,3.9125,4.0291,416600.0],["2010-01-14",4.0162,4.0615,3.9514,3.9643,306400.0],["2010-01-15",3.9773,3.9773,3.7959,3.8477,575900.0],["2010-01-19",3.8348,4.1263,3.77,4.0162,901100.0],["2010-01-20",4.0485,4.1781,3.9967,4.0356,730800.0],["2010-01-21",4.0421,4.0485,3.8283,3.8542,517800.0],["2010-01-22",3.8477,4.0809,3.7959,3.8283,489600.0],["2010-01-25",3.906,3.9319,3.7117,3.8348,549400.0],["2010-01-26",3.783,4.0162,3.7571,3.9514,673100.0],["2010-01-27",3.9838,4.0939,3.8413,4.0162,701700.0],["2010-01-28",4.353,4.4113,4.1263,4.1587,1162300.0],["2010-01-29",4.1781,4.2364,3.9514,4.0421,567300.0],["2010-02-01",4.1263,4.1263,3.8607,3.9902,433300.0],["2010-02-02",4.0162,4.0162,3.919,3.9773,375100.0],["2010-02-03",4.0162,4.0939,3.8089,3.8218,498700.0],["2010-02-04",3.8153,3.8477,3.5627,3.5692,620900.0],["2010-02-05",3.5822,3.9319,3.5757,3.8607,764200.0],["2010-02-08",3.9125,3.9838,3.7052,3.7117,314100.0],["2010-02-09",3.7506,3.7765,3.6923,3.7182,261500.0],["2010-02-10",3.8413,3.8477,3.6923,3.8153,254100.0],["2010-02-11",3.8218,3.8607,3.7311,3.8607,228400.0],["2010-02-12",3.8413,3.8801,3.7894,3.8736,226800.0],["2010-02-16",3.8801,3.9838,3.8218,3.9838,304700.0],["2010-02-17",4.0162,4.2105,3.9125,4.0162,358100.0],["2010-02-18",3.9967,4.1004,3.9579,4.0809,223600.0],["2010-02-19",4.0874,4.2558,4.0356,4.2494,356200.0],["2010-02-22",4.2494,4.34,4.1328,4.1392,337500.0],["2010-02-23",4.1263,4.204,4.0421,4.1198,265100.0],["2010-02-24",4.1198,4.2105,4.0162,4.1911,244200.0],["2010-02-25",4.3271,4.3336,4.1457,4.3077,584800.0],["2010-02-26",4.3206,4.3724,4.2364,4.2882,369100.0],["2010-03-01",4.3206,4.366,4.1911,4.3271,277400.0],["2010-03-02",4.34,4.4826,4.3336,4.3983,320900.0],["2010-03-03",4.4631,4.5473,4.4178,4.5344,442600.0],["2010-03-04",4.5603,4.5797,4.4631,4.5473,205000.0],["2010-03-05",4.5732,4.5732,4.489,4.5085,234600.0],["2010-03-08",4.502,4.638,4.502,4.5085,293200.0],["2010-03-09",4.502,4.5927,4.502,4.5214,270300.0],["2010-03-10",4.5149,4.6639,4.502,4.6186,330000.0],["2010-03-11",4.6898,4.8388,4.5473,4.8323,370800.0],["2010-03-12",4.8971,4.9749,4.787,4.8129,298400.0],["2010-03-15",4.8259,4.8388,4.6121,4.7481,218900.0],["2010-03-16",4.7417,4.7611,4.6121,4.6898,182700.0],["2010-03-17",4.6704,4.7935,4.6639,4.6639,211400.0],["2010-03-18",4.6574,4.7287,4.5408,4.651,250300.0],["2010-03-19",4.6769,4.6963,4.5214,4.5279,384500.0],["2010-03-22",4.5214,4.6704,4.502,4.6056,250400.0],["2010-03-23",4.6186,4.6639,4.5279,4.6251,236200.0],["2010-03-24",4.6056,4.6251,4.5408,4.5797,175700.0],["2010-03-25",4.6056,4.6251,4.4566,4.4631,429800.0],["2010-03-26",4.4761,4.502,4.3271,4.3983,355300.0],["2010-03-29",4.4048,4.5538,4.2623,4.3012,545200.0],["2010-03-30",4.2882,4.3271,3.9579,4.2623,712500.0],["2010-03-31",4.2688,4.3271,4.1911,4.2947,259400.0],["2010-04-01",4.353,4.366,4.1392,4.1911,354600.0],["2010-04-05",4.1911,4.353,4.1651,4.3465,220000.0],["2010-04-06",4.34,4.3854,4.2882,4.3724,229500.0],["2010-04-07",4.34,4.3983,4.3012,4.34,194300.0],["2010-04-08",4.34,4.3724,4.1846,4.3724,263500.0],["2010-04-09",4.353,4.353,4.2299,4.2623,311100.0],["2010-04-12",4.2558,4.2753,4.1781,4.2494,265800.0],["2010-04-13",4.2299,4.2753,4.1133,4.1522,235300.0],["2010-04-14",4.1651,4.3465,4.1133,4.3465,261000.0],["2010-04-15",4.3077,4.34,4.2234,4.34,140400.0],["2010-04-16",4.34,4.34,4.1651,4.2558,238200.0],["2010-04-19",4.2299,4.2623,4.1004,4.1457,194700.0],["2010-04-20",4.1716,4.2688,4.1263,4.2623,181400.0],["2010-04-21",4.2429,4.2882,4.1457,4.2753,240000.0],["2010-04-22",4.2234,4.5797,4.1846,4.5797,461700.0],["2010-04-23",4.5732,4.6186,4.4113,4.4566,277800.0],["2010-04-26",4.4372,4.5538,4.4307,4.5279,287900.0],["2010-04-27",4.5279,4.5344,4.4825,4.5279,262900.0],["2010-04-28",4.5279,4.5279,4.3854,4.4566,238200.0],["2010-04-29",4.4631,4.5149,4.3595,4.4696,229000.0],["2010-04-30",4.4696,4.5149,4.4307,4.4502,292000.0],["2010-05-03",4.4826,4.6639,4.4826,4.5344,188900.0],["2010-05-04",4.5927,4.5927,4.4048,4.4502,220600.0],["2010-05-05",4.3789,4.5344,4.34,4.4696,324000.0],["2010-05-06",4.4825,4.6445,4.1004,4.502,467200.0],["2010-05-07",4.4502,4.6251,4.4048,4.5344,336800.0],["2010-05-10",4.651,4.774,4.651,4.774,466800.0],["2010-05-11",4.7481,4.923,4.5991,4.8518,346600.0],["2010-05-12",4.923,4.9878,4.7546,4.936,368900.0],["2010-05-13",4.936,5.1498,4.7546,4.9943,401800.0],["2010-05-14",4.9684,5.1174,4.8323,5.0526,346500.0],["2010-05-17",5.0526,5.1497,4.8777,5.0202,272600.0],["2010-05-18",5.1368,5.221,4.8712,4.8906,320300.0],["2010-05-19",4.8971,5.0202,4.8,4.8583,217800.0],["2010-05-20",4.7481,4.7805,4.5603,4.5797,413300.0],["2010-05-21",4.5473,4.7157,4.4825,4.6834,358900.0],["2010-05-24",4.6898,4.8194,4.4178,4.4307,453900.0],["2010-05-25",4.3271,4.6186,4.1716,4.6186,532500.0],["2010-05-26",4.5927,4.6186,4.3206,4.3789,421300.0],["2010-05-27",4.4696,4.5927,4.4372,4.5927,229600.0],["2010-05-28",4.6186,4.6898,4.4631,4.502,222800.0],["2010-06-01",4.489,4.5473,4.3336,4.3336,215100.0],["2010-06-02",4.4372,4.5279,4.3595,4.5279,273900.0],["2010-06-03",4.5085,4.5538,4.3465,4.5279,301000.0],["2010-06-04",4.4178,4.4825,4.2753,4.3141,202200.0],["2010-06-07",4.3141,4.4243,4.1133,4.1133,308600.0],["2010-06-08",4.1392,4.1911,3.9449,3.9838,297100.0],["2010-06-09",3.9838,4.1068,3.906,4.0421,368400.0],["2010-06-10",4.1133,4.2105,4.0356,4.1846,287100.0],["2010-06-11",4.1587,4.2494,4.1392,4.217,102100.0],["2010-06-14",4.2429,4.353,4.2234,4.3012,177200.0],["2010-06-15",4.3465,4.4955,4.2817,4.4631,202300.0],["2010-06-16",4.4243,4.5279,4.3271,4.4178,130800.0],["2010-06-17",4.4566,4.4566,4.3595,4.4307,154800.0],["2010-06-18",4.4372,4.5149,4.3595,4.4048,330900.0],["2010-06-21",4.502,4.5214,4.3141,4.3336,218000.0],["2010-06-22",4.3595,4.4825,4.2947,4.3012,205100.0],["2010-06-23",4.3724,4.5085,4.3141,4.4502,192300.0],["2010-06-24",4.4631,4.4696,4.2364,4.2558,449700.0],["2010-06-25",4.2882,4.774,4.2753,4.7676,769500.0],["2010-06-28",4.7611,5.072,4.6445,5.0202,741200.0],["2010-06-29",4.9295,5.0979,4.9036,4.9813,453200.0],["2010-06-30",4.9943,5.0332,4.8388,4.9878,406000.0],["2010-07-01",5.0008,5.0008,4.7287,4.923,322400.0],["2010-07-02",4.936,5.0072,4.8906,4.9554,206100.0],["2010-07-06",4.9684,5.1627,4.9489,5.0267,382900.0],["2010-07-07",5.0396,5.0396,4.8388,4.9554,340500.0],["2010-07-08",5.0072,5.1368,4.9295,5.1303,244300.0],["2010-07-09",5.1368,5.2469,5.0979,5.208,254700.0],["2010-07-12",5.1757,5.2793,5.1238,5.1368,254000.0],["2010-07-13",5.2016,5.2728,5.1498,5.2145,490400.0],["2010-07-14",5.208,5.2469,5.0655,5.1886,210800.0],["2010-07-15",5.1951,5.3376,5.0979,5.221,260400.0],["2010-07-16",5.2016,5.2404,5.0526,5.1303,351800.0],["2010-07-19",5.1562,5.1757,4.9878,5.0461,259100.0],["2010-07-20",4.9749,5.1109,4.9554,5.072,160000.0],["2010-07-21",5.1238,5.1498,4.8583,4.8971,214200.0],["2010-07-22",5.0332,5.0915,4.8647,4.9425,394400.0],["2010-07-23",4.9166,5.1109,4.9101,5.0785,451400.0],["2010-07-26",5.1562,5.2793,5.0267,5.221,256200.0],["2010-07-27",5.2469,5.5643,5.1821,5.4736,641400.0],["2010-07-28",5.4348,5.519,5.2793,5.37,295400.0],["2010-07-29",5.4348,5.4672,5.1951,5.3635,323000.0],["2010-07-30",5.2728,5.6226,5.2728,5.4283,264100.0],["2010-08-02",5.5319,5.6291,5.3506,5.4801,298600.0],["2010-08-03",5.4412,5.5773,5.4089,5.4995,199200.0],["2010-08-04",5.5514,5.5838,5.4348,5.4931,173400.0],["2010-08-05",5.4412,5.506,5.4089,5.4218,152100.0],["2010-08-06",5.3376,5.5384,5.221,5.519,307500.0],["2010-08-09",5.519,5.7198,5.4024,5.6939,284600.0],["2010-08-10",5.6291,5.7004,5.5902,5.6032,206300.0],["2010-08-11",5.5514,5.6356,5.3765,5.3959,483900.0],["2010-08-12",5.3052,5.5643,5.2858,5.3959,251600.0],["2010-08-13",5.3959,5.4931,5.0785,5.1433,392100.0],["2010-08-16",5.0915,5.3052,5.0332,5.1886,266000.0],["2010-08-17",5.221,5.3311,5.1044,5.1562,157900.0],["2010-08-18",5.1368,5.2599,5.0526,5.0915,211100.0],["2010-08-19",5.0591,5.208,4.9554,4.9554,229400.0],["2010-08-20",4.9295,5.0332,4.8777,4.923,209400.0],["2010-08-23",4.9554,5.0396,4.7287,4.774,381600.0],["2010-08-24",4.6963,4.8194,4.5279,4.7417,358800.0],["2010-08-25",4.6963,4.9036,4.6963,4.8712,191600.0],["2010-08-26",4.8906,5.1109,4.8194,4.8583,308100.0],["2010-08-27",4.9619,5.0526,4.8453,5.0072,188100.0],["2010-08-30",4.9684,5.0396,4.8518,4.8777,156300.0],["2010-08-31",4.8906,4.9749,4.8323,4.8583,123100.0],["2010-09-01",4.9295,5.0202,4.8583,5.0072,263900.0],["2010-09-02",5.0072,5.1238,4.8647,5.0332,173000.0],["2010-09-03",5.0785,5.1303,4.9943,5.0072,190900.0],["2010-09-07",5.0008,5.1109,4.9101,4.923,151500.0],["2010-09-08",4.9554,5.0785,4.9554,4.9878,180500.0],["2010-09-09",5.072,5.072,4.8712,4.923,117200.0],["2010-09-10",4.9295,5.4672,4.8712,5.4089,523400.0],["2010-09-13",5.4736,5.791,5.4153,5.6744,495800.0],["2010-09-14",5.668,5.8493,5.6161,5.7392,607300.0],["2010-09-15",5.7392,5.8493,5.5838,5.7327,240100.0],["2010-09-16",5.7004,5.7522,5.4607,5.5967,297800.0],["2010-09-17",5.7457,5.9789,5.4348,5.8947,623900.0],["2010-09-20",5.8947,6.0048,5.7263,5.7263,487900.0],["2010-09-21",5.7327,5.7846,5.506,5.6032,371200.0],["2010-09-22",5.5838,5.6226,5.3441,5.3894,244300.0],["2010-09-23",5.357,5.5449,5.3311,5.4412,228500.0],["2010-09-24",5.5708,5.7068,5.4736,5.6939,248600.0],["2010-09-27",5.7133,5.7263,5.5578,5.6615,215000.0],["2010-09-28",5.655,5.6874,5.3441,5.4089,286800.0],["2010-09-29",5.3829,5.4607,5.221,5.4089,224900.0],["2010-09-30",5.4607,5.4866,5.2275,5.4801,309400.0],["2010-10-01",5.4931,5.4931,5.2469,5.2599,260600.0],["2010-10-04",5.1498,5.2275,5.0267,5.1692,330700.0],["2010-10-05",5.2404,5.4348,5.1821,5.4218,293300.0],["2010-10-06",5.4153,5.4412,5.2987,5.3765,168000.0],["2010-10-07",5.4283,5.506,5.357,5.4348,120200.0],["2010-10-08",5.4412,5.5514,5.357,5.4995,187500.0],["2010-10-11",5.5125,5.5708,5.3959,5.4477,137000.0],["2010-10-12",5.4218,5.5708,5.3441,5.5449,155000.0],["2010-10-13",7.8639,8.4663,7.1967,8.0777,9069200.0],["2010-10-14",8.0971,8.855,7.8056,8.3173,4194700.0],["2010-10-15",8.421,8.6024,8.2137,8.57,1761700.0],["2010-10-18",8.5829,9.3149,8.4922,9.1076,2412200.0],["2010-10-19",8.8938,9.1594,8.842,9.1335,1180300.0],["2010-10-20",9.153,9.1983,8.8485,8.9068,735000.0],["2010-10-21",8.9781,8.9781,8.2266,8.6023,1490900.0],["2010-10-22",8.5764,9.004,8.4598,8.9262,669400.0],["2010-10-25",9.14,9.14,8.8096,8.8809,417800.0],["2010-10-26",8.8032,9.0364,8.7837,8.9521,594500.0],["2010-10-27",8.8679,9.0234,8.6153,8.7578,469800.0],["2010-10-28",8.7772,8.855,8.5181,8.6347,421700.0],["2010-10-29",8.5829,8.7449,8.5505,8.5829,332300.0],["2010-11-01",8.6412,8.7125,8.5505,8.5829,305400.0],["2010-11-02",8.8096,8.8096,8.6347,8.7772,410800.0],["2010-11-03",8.6801,8.7643,8.0388,8.3497,1296400.0],["2010-11-04",8.5246,8.9003,8.5246,8.7319,540400.0],["2010-11-05",8.7384,8.7967,8.5117,8.5635,322200.0],["2010-11-08",6.8663,8.4275,6.6331,8.3692,4185200.0],["2010-11-09",8.3303,8.3886,7.9028,7.9028,1047500.0],["2010-11-10",7.9028,8.0323,7.8056,7.9416,519600.0],["2010-11-11",7.8315,7.9934,7.7732,7.8963,281300.0],["2010-11-12",7.838,7.9934,7.7603,7.838,281600.0],["2010-11-15",7.8963,7.9351,7.7732,7.7732,222100.0],["2010-11-16",7.7473,7.7732,7.4169,7.5854,444000.0],["2010-11-17",7.5854,7.5854,7.2679,7.3003,499200.0],["2010-11-18",7.5141,8.3109,7.5141,8.2137,1400400.0],["2010-11-19",8.2396,8.2396,7.9805,7.9999,418600.0],["2010-11-22",7.9999,8.3692,7.9999,8.3044,501400.0],["2010-11-23",8.2526,8.5246,8.0971,8.1619,404000.0],["2010-11-24",8.2655,8.4598,8.2007,8.4145,490500.0],["2010-11-26",8.4145,8.5181,8.2526,8.3238,176300.0],["2010-11-29",8.3756,8.3756,8.0971,8.1554,367200.0],["2010-11-30",8.0971,8.2331,7.8769,8.1619,433200.0],["2010-12-01",8.2785,8.3238,7.9999,8.0517,341100.0],["2010-12-02",8.0517,8.1878,8.0323,8.1295,177100.0],["2010-12-03",8.0971,8.259,8.0712,8.2266,390000.0],["2010-12-06",8.2526,8.3303,8.1036,8.1683,263100.0],["2010-12-07",8.2331,8.3238,8.1489,8.1683,238400.0],["2010-12-08",8.2266,8.2785,8.11,8.1943,188300.0],["2010-12-09",8.2526,8.259,8.1619,8.1943,173600.0],["2010-12-10",8.1943,8.3562,8.1036,8.2396,228100.0],["2010-12-13",8.2461,8.3692,8.1813,8.2526,237300.0],["2010-12-14",8.2461,8.3497,8.2072,8.3238,232200.0],["2010-12-15",8.272,8.9975,8.272,8.7449,674700.0],["2010-12-16",8.7902,8.8096,8.408,8.7449,484600.0],["2010-12-17",8.7189,8.7189,8.4339,8.6542,800300.0],["2010-12-20",8.7708,8.8874,8.6542,8.7643,277500.0],["2010-12-21",8.8096,8.9327,8.7643,8.9068,361800.0],["2010-12-22",8.9651,9.1724,8.5829,8.6283,573300.0],["2010-12-23",8.6088,8.6801,8.5117,8.5959,148700.0],["2010-12-27",8.5635,8.9716,8.4534,8.8874,301600.0],["2010-12-28",8.9716,9.1076,8.8161,8.8615,355200.0],["2010-12-29",8.9133,9.0947,8.9133,9.0623,237000.0],["2010-12-30",9.0687,9.2307,9.0364,9.0428,340200.0],["2010-12-31",9.0428,9.1011,8.9392,9.0687,261800.0],["2011-01-03",9.1983,9.1983,8.6542,8.7837,593400.0],["2011-01-04",8.8809,8.8809,8.2849,8.5181,432000.0],["2011-01-05",8.3497,8.9651,8.2785,8.8679,403100.0],["2011-01-06",8.8874,8.9133,8.6218,8.7578,163200.0],["2011-01-07",8.8096,8.8096,8.5311,8.7189,128700.0],["2011-01-10",8.6412,8.7189,8.4858,8.6412,249100.0],["2011-01-11",8.6542,8.9003,8.5052,8.8615,302900.0],["2011-01-12",8.9198,8.9198,8.6995,8.7967,141900.0],["2011-01-13",8.8096,8.8096,8.5635,8.6477,208000.0],["2011-01-14",8.706,8.9068,8.5764,8.8679,320900.0],["2011-01-18",8.8679,8.9716,8.8032,8.9068,252100.0],["2011-01-19",8.9068,8.9068,8.6088,8.693,305700.0],["2011-01-20",8.6477,8.6477,8.4469,8.4534,253400.0],["2011-01-21",8.4858,8.5181,7.987,7.9934,886500.0],["2011-01-24",8.0064,8.0388,7.6242,7.7603,505700.0],["2011-01-25",7.7084,7.7603,7.4882,7.7214,236800.0],["2011-01-26",7.7214,8.0323,7.5465,7.9675,281100.0],["2011-01-27",7.9222,8.0582,7.7473,7.825,215600.0],["2011-01-28",7.7926,7.8121,7.6113,7.6177,308900.0],["2011-01-31",7.6501,7.7214,7.4169,7.4364,465100.0],["2011-02-01",7.4428,7.4493,7.2291,7.242,482700.0],["2011-02-02",7.2097,7.2615,7.0218,7.0801,630800.0],["2011-02-03",7.0801,7.1449,6.9052,7.1254,602600.0],["2011-02-04",7.1319,7.5854,7.1319,7.4882,484400.0],["2011-02-07",7.4817,7.5918,7.1578,7.2356,277700.0],["2011-02-08",7.242,7.4364,7.1708,7.3327,168300.0],["2011-02-09",7.3198,7.3781,7.2874,7.2939,174900.0],["2011-02-10",7.255,7.3068,7.1319,7.1514,172800.0],["2011-02-11",7.1254,7.3327,7.1254,7.2679,216000.0],["2011-02-14",7.2744,7.6113,7.2485,7.4493,195000.0],["2011-02-15",7.4493,7.5076,7.3392,7.4364,173900.0],["2011-02-16",7.255,7.5854,7.1254,7.3975,644300.0],["2011-02-17",7.3975,7.4882,7.3327,7.4364,162500.0],["2011-02-18",7.4234,7.4752,7.3003,7.3845,328400.0],["2011-02-22",8.8679,9.289,8.4987,8.7967,2124700.0],["2011-02-23",8.8032,9.0234,8.421,8.4858,590800.0],["2011-02-24",8.4922,8.693,8.3821,8.4987,490500.0],["2011-02-25",8.5441,8.7319,8.5181,8.6801,290600.0],["2011-02-28",8.7578,8.8032,8.5052,8.6801,475500.0],["2011-03-01",8.7449,8.8679,8.557,8.8032,361800.0],["2011-03-02",8.8032,9.0299,8.6542,8.991,377900.0],["2011-03-03",9.0687,9.5999,8.9716,9.5546,801000.0],["2011-03-04",9.5999,9.9562,9.4898,9.9497,855500.0],["2011-03-07",10.0404,10.0404,9.4185,9.8461,689400.0],["2011-03-08",10.144,10.144,9.587,9.7165,362700.0],["2011-03-09",9.7554,10.0015,9.6453,9.9044,623200.0],["2011-03-10",8.8161,9.004,7.5983,8.136,2024200.0],["2011-03-11",8.1619,8.3497,7.7279,7.9481,1087000.0],["2011-03-14",7.8704,8.2007,7.7797,8.0258,532800.0],["2011-03-15",8.0517,8.0517,7.7214,7.9351,338500.0],["2011-03-16",7.8898,8.2202,7.8121,7.9028,553300.0],["2011-03-17",7.9999,7.9999,7.6566,7.7343,450900.0],["2011-03-18",7.7862,8.0712,7.7538,7.8833,1671100.0],["2011-03-21",7.8963,8.0388,7.7149,7.8445,431400.0],["2011-03-22",7.8509,7.8704,7.5465,7.7862,624500.0],["2011-03-23",7.7732,7.974,7.6307,7.8639,316100.0],["2011-03-24",7.9351,8.0194,7.7991,7.9934,243600.0],["2011-03-25",8.0258,8.0971,7.9157,7.9999,326400.0],["2011-03-28",8.0647,8.1424,7.8574,7.8768,244300.0],["2011-03-29",7.8769,7.9999,7.8121,7.9351,177900.0],["2011-03-30",7.9999,8.0582,7.9481,7.9805,208000.0],["2011-03-31",7.9611,8.0064,7.7538,7.838,331500.0],["2011-04-01",7.8704,8.2914,7.7797,8.2914,504400.0],["2011-04-04",8.3109,8.6088,8.3109,8.5894,515500.0],["2011-04-05",8.6088,8.842,8.3238,8.7513,454400.0],["2011-04-06",8.8032,8.9392,8.6218,8.8226,372000.0],["2011-04-07",8.8226,8.8744,8.5829,8.6218,227200.0],["2011-04-08",8.6995,8.8679,8.5829,8.6412,302200.0],["2011-04-11",8.6606,8.7643,8.3692,8.4598,218300.0],["2011-04-12",8.421,8.4534,8.2266,8.3756,268100.0],["2011-04-13",8.3756,8.706,8.3562,8.6866,437600.0],["2011-04-14",8.6283,8.7837,8.5764,8.7578,353100.0],["2011-04-15",8.706,9.0299,8.5764,9.0169,490800.0],["2011-04-18",8.9003,8.9975,8.4922,8.991,530800.0],["2011-04-19",9.0104,9.0558,8.6347,8.6542,288600.0],["2011-04-20",8.7643,8.8032,8.5894,8.7513,188500.0],["2011-04-21",8.8096,8.8096,8.5894,8.7449,186700.0],["2011-04-25",8.7125,8.855,8.6542,8.7319,195500.0],["2011-04-26",8.7708,8.8615,8.6671,8.7125,205200.0],["2011-04-27",8.693,8.8355,8.6153,8.8032,149000.0],["2011-04-28",8.8161,8.9262,8.7708,8.8874,150000.0],["2011-04-29",8.9198,9.1335,8.8615,8.8938,291000.0],["2011-05-02",8.9068,8.9068,8.2785,8.2914,502400.0],["2011-05-03",8.2979,8.4858,8.1554,8.2526,309200.0],["2011-05-04",8.2979,9.9044,7.9028,9.0493,2383300.0],["2011-05-05",9.0687,9.1335,8.5505,8.6218,1000000.0],["2011-05-06",9.3084,9.3149,8.4015,8.7189,512900.0],["2011-05-09",8.6995,9.127,8.6542,8.9651,346100.0],["2011-05-10",9.0364,9.0947,8.8809,9.0299,290700.0],["2011-05-11",9.0234,9.1724,8.9781,9.0882,282800.0],["2011-05-12",9.0493,9.4509,9.0428,9.3797,237000.0],["2011-05-13",9.3732,9.3797,8.9845,9.1918,555100.0],["2011-05-16",9.6971,9.9756,9.2696,9.4056,2311400.0],["2011-05-17",9.3278,9.3861,8.9068,9.2113,829500.0],["2011-05-18",9.2113,9.3473,9.0687,9.1206,498200.0],["2011-05-19",9.1465,9.2048,8.7449,8.8161,803900.0],["2011-05-20",8.7513,8.8744,8.5829,8.7319,838900.0],["2011-05-23",8.6218,8.6347,8.3886,8.5505,610800.0],["2011-05-24",8.557,8.557,8.2396,8.5181,624200.0],["2011-05-25",8.4598,8.7254,8.2655,8.6542,449700.0],["2011-05-26",8.6218,9.1206,8.5894,9.1011,531600.0],["2011-05-27",9.153,9.5416,9.1141,9.3214,983600.0],["2011-05-31",9.3861,9.3861,8.9262,9.0299,696400.0],["2011-06-01",9.0687,9.0687,8.5052,8.5246,573300.0],["2011-06-02",8.5505,8.6866,8.421,8.6088,356400.0],["2011-06-03",8.5505,8.6671,8.421,8.4404,458600.0],["2011-06-06",8.4663,8.4858,8.0971,8.1165,512400.0],["2011-06-07",8.1554,8.3109,8.0647,8.2007,289500.0],["2011-06-08",8.1554,8.1554,7.9351,7.9675,421400.0],["2011-06-09",8.0064,8.0906,7.8639,7.9092,328700.0],["2011-06-10",7.8639,8.123,7.8445,8.0194,456900.0],["2011-06-13",7.9999,8.1619,7.6437,7.838,1024700.0],["2011-06-14",7.2485,7.5465,7.0088,7.0348,2199400.0],["2011-06-15",7.0088,7.255,7.0088,7.0801,639600.0],["2011-06-16",7.2291,7.5465,7.0801,7.1837,824600.0],["2011-06-17",7.2291,7.391,6.9246,6.957,1831200.0],["2011-06-20",6.957,7.0607,6.8858,6.9376,605200.0],["2011-06-21",6.9959,7.3716,6.97,7.2615,473700.0],["2011-06-22",7.2485,7.3392,7.1125,7.1384,302600.0],["2011-06-23",7.0607,7.1837,6.8987,7.1254,433800.0],["2011-06-24",7.1837,7.2032,6.957,6.9959,790600.0],["2011-06-27",6.9959,7.255,6.97,7.0412,431300.0],["2011-06-28",7.3845,7.5141,6.97,6.9959,1433000.0],["2011-06-29",7.0542,7.0607,6.2704,6.6267,1215300.0],["2011-06-30",6.6655,6.6655,6.1732,6.3093,987900.0],["2011-07-01",6.3157,6.4259,6.2445,6.2833,593700.0],["2011-07-05",6.3222,6.4453,6.1991,6.2639,366700.0],["2011-07-06",6.3093,6.3999,6.1732,6.2056,491500.0],["2011-07-07",6.3611,6.3676,6.0696,6.1927,501900.0],["2011-07-08",6.1538,6.1862,5.953,5.9983,510200.0],["2011-07-11",5.9789,5.9918,5.668,5.7068,1059700.0],["2011-07-12",5.7068,6.0761,5.7068,6.0048,769100.0],["2011-07-13",6.0696,6.1862,5.8752,5.9465,456400.0],["2011-07-14",5.9659,6.0048,5.7587,5.8364,534000.0],["2011-07-15",5.8493,5.8493,5.6809,5.7004,570200.0],["2011-07-18",5.6874,5.7327,5.519,5.6291,559400.0],["2011-07-19",5.655,5.7068,5.519,5.5384,687500.0],["2011-07-20",5.5514,5.5514,5.357,5.37,459400.0],["2011-07-21",5.4024,5.5708,5.3829,5.519,509200.0],["2011-07-22",5.5384,5.5578,5.3311,5.3311,475300.0],["2011-07-25",5.3052,5.3311,5.0591,5.0915,918400.0],["2011-07-26",5.0915,5.2858,4.9554,5.1886,520000.0],["2011-07-27",5.1562,5.2145,4.9878,5.0267,519000.0],["2011-07-28",5.0202,5.1692,4.8518,4.8777,595900.0],["2011-07-29",4.8129,4.9684,4.7093,4.9295,487000.0],["2011-08-01",4.9878,4.9943,4.7417,4.7546,646600.0],["2011-08-02",4.5668,4.5732,4.1651,4.34,1641700.0],["2011-08-03",4.3595,4.4113,3.6664,4.0809,2221100.0],["2011-08-04",4.1068,4.2429,3.8996,4.0097,1286400.0],["2011-08-05",4.0809,4.1716,3.5109,3.7247,1275100.0],["2011-08-08",3.1287,3.5822,3.0898,3.4332,1727800.0],["2011-08-09",3.4979,3.5692,3.2518,3.5433,1058400.0],["2011-08-10",3.485,3.5433,3.2842,3.3295,1044800.0],["2011-08-11",3.3554,3.6728,3.349,3.5951,846000.0],["2011-08-12",3.6275,3.8866,3.6081,3.7506,786400.0],["2011-08-15",3.8218,3.9514,3.7894,3.919,577900.0],["2011-08-16",3.906,3.9514,3.6405,3.7247,487000.0],["2011-08-17",3.7506,3.8801,3.6664,3.7441,394000.0],["2011-08-18",3.6275,3.6275,3.3749,3.4202,557900.0],["2011-08-19",3.3813,3.4656,3.2518,3.2647,827500.0],["2011-08-22",3.3684,3.4202,3.1287,3.2647,622500.0],["2011-08-23",3.2647,3.4461,3.1741,3.4396,593100.0],["2011-08-24",3.5174,3.7959,3.485,3.6923,855400.0],["2011-08-25",3.7635,3.7765,3.3684,3.3813,622500.0],["2011-08-26",3.3684,3.5239,3.2518,3.5239,353000.0],["2011-08-29",3.5368,3.7182,3.4267,3.7182,388900.0],["2011-08-30",3.7117,3.8089,3.5627,3.6728,283500.0],["2011-08-31",3.6793,3.8089,3.6793,3.7182,440800.0],["2011-09-01",3.7441,3.8218,3.5692,3.5886,402000.0],["2011-09-02",3.4915,3.5562,3.2907,3.3036,452000.0],["2011-09-06",3.2064,3.2453,3.1158,3.1935,682800.0],["2011-09-07",3.2518,3.4915,3.2129,3.4915,451300.0],["2011-09-08",3.4461,3.4591,3.2064,3.323,424800.0],["2011-09-09",3.2777,3.3166,3.1417,3.1546,445900.0],["2011-09-12",3.1028,3.2259,3.0316,3.2194,518600.0],["2011-09-13",3.2324,3.2971,3.1741,3.2129,358300.0],["2011-09-14",3.2647,3.3166,3.1481,3.2129,297400.0],["2011-09-15",3.2388,3.2777,3.1093,3.187,480000.0],["2011-09-16",3.2,3.3813,3.0769,3.3166,2032900.0],["2011-09-19",3.2777,3.472,3.2388,3.3036,623100.0],["2011-09-20",3.3036,3.336,3.1481,3.1481,297400.0],["2011-09-21",3.1546,3.3036,3.051,3.0575,338500.0],["2011-09-22",2.9214,3.0639,1.736,1.7425,4454600.0],["2011-09-23",1.9433,2.0729,1.7619,1.9044,4436200.0],["2011-09-26",1.9368,2.0081,1.6907,1.8526,1775100.0],["2011-09-27",1.9044,1.9044,1.7814,1.8073,1789800.0],["2011-09-28",1.8461,1.9433,1.8008,1.898,2316200.0],["2011-09-29",1.9563,2.1571,1.9433,2.0469,1843400.0],["2011-09-30",2.0081,2.1441,2.0081,2.1182,956600.0],["2011-10-03",2.1052,2.2024,1.885,1.8915,1056100.0],["2011-10-04",1.9368,2.2542,1.8785,2.2413,1004500.0],["2011-10-05",2.2607,2.319,2.1182,2.1571,714300.0],["2011-10-06",2.1441,2.1959,2.0729,2.17,539600.0],["2011-10-07",2.1506,2.17,1.9822,2.0081,591400.0],["2011-10-10",2.034,2.0793,2.0016,2.0793,386500.0],["2011-10-11",2.0599,2.1571,2.0146,2.1182,362400.0],["2011-10-12",2.1376,2.2283,2.1182,2.17,429200.0],["2011-10-13",2.1441,2.17,2.0146,2.1571,228100.0],["2011-10-14",2.183,2.2801,2.1117,2.2607,604600.0],["2011-10-17",2.2478,2.2996,2.0469,2.0793,362000.0],["2011-10-18",2.0858,2.1895,1.9563,2.0858,574200.0],["2011-10-19",2.0988,2.17,1.9757,2.034,336200.0],["2011-10-20",2.0275,2.0599,1.9368,2.0146,317100.0],["2011-10-21",2.0534,2.0858,1.9433,1.9757,408400.0],["2011-10-24",1.9757,2.1052,1.9498,2.0988,527000.0],["2011-10-25",2.0729,2.0793,1.9433,1.9627,472500.0],["2011-10-26",1.9822,2.0469,1.8656,2.0146,420000.0],["2011-10-27",2.0793,2.1052,1.9822,2.0729,489900.0],["2011-10-28",2.0599,2.17,2.0081,2.0858,372000.0],["2011-10-31",2.0729,2.1376,1.9951,2.0988,412800.0],["2011-11-01",2.034,2.0858,2.0146,2.0599,527500.0],["2011-11-02",2.0729,2.0729,2.0081,2.0405,292100.0],["2011-11-03",2.0729,2.1247,1.9886,2.0988,393900.0],["2011-11-04",2.0729,2.1052,2.021,2.0534,198700.0],["2011-11-07",2.0534,2.0729,1.9757,2.0016,304800.0],["2011-11-08",2.034,2.034,1.9368,1.9822,427800.0],["2011-11-09",1.9109,1.9433,1.8397,1.8785,442500.0],["2011-11-10",1.8915,1.9692,1.8785,1.9303,371000.0],["2011-11-11",1.9498,1.9757,1.9044,1.9174,176800.0],["2011-11-14",1.7749,1.7943,1.6712,1.7231,635700.0],["2011-11-15",1.7166,1.7619,1.6648,1.7231,294100.0],["2011-11-16",1.7101,1.7231,1.5546,1.6065,885700.0],["2011-11-17",1.6065,1.6972,1.5546,1.5611,545500.0],["2011-11-18",1.5676,1.7166,1.5611,1.6324,658400.0],["2011-11-21",1.6,1.6,1.4445,1.4445,706600.0],["2011-11-22",1.4316,1.5482,1.3668,1.3862,697500.0],["2011-11-23",1.3733,1.4186,1.2761,1.2761,516200.0],["2011-11-25",1.2761,1.3085,1.2178,1.2372,309800.0],["2011-11-28",1.2891,1.3538,1.2761,1.3538,682400.0],["2011-11-29",1.3797,1.3992,1.2761,1.2826,328700.0],["2011-11-30",1.3344,1.3927,1.2955,1.3603,718600.0],["2011-12-01",1.3344,1.3603,1.3085,1.3344,410900.0],["2011-12-02",1.3538,1.3603,1.2826,1.3344,428900.0],["2011-12-05",1.3474,1.3474,1.3085,1.3214,466900.0],["2011-12-06",1.3214,1.3344,1.2502,1.2567,412400.0],["2011-12-07",1.2567,1.3279,1.2048,1.2761,451800.0],["2011-12-08",1.2955,1.2955,1.1919,1.1919,326500.0],["2011-12-09",1.1919,1.6453,1.153,1.5741,2612400.0],["2011-12-12",1.736,1.7749,1.5028,1.6065,1463300.0],["2011-12-13",1.6194,1.6389,1.4899,1.5158,735500.0],["2011-12-14",1.464,1.5806,1.4251,1.4834,433200.0],["2011-12-15",1.5093,1.5482,1.4057,1.4251,489600.0],["2011-12-16",1.4316,1.464,1.3862,1.4251,510100.0],["2011-12-19",1.4316,1.4445,1.302,1.3085,624900.0],["2011-12-20",1.3474,1.4186,1.2955,1.4186,592500.0],["2011-12-21",1.4057,1.4769,1.3862,1.464,353800.0],["2011-12-22",1.464,1.6194,1.464,1.587,711000.0],["2011-12-23",1.6194,1.6194,1.5223,1.6065,326400.0],["2011-12-27",1.6,1.6,1.4704,1.5093,650800.0],["2011-12-28",1.4899,1.5158,1.438,1.4769,408600.0],["2011-12-29",1.4704,1.5158,1.464,1.4834,312100.0],["2011-12-30",1.464,1.6324,1.4575,1.6324,704100.0],["2012-01-03",1.6712,1.7749,1.6712,1.749,602800.0],["2012-01-04",1.7295,1.9303,1.6907,1.8656,1138200.0],["2012-01-05",1.898,1.898,1.7943,1.8073,752400.0],["2012-01-06",1.8137,1.8785,1.7684,1.7814,427200.0],["2012-01-09",1.7814,1.7878,1.6972,1.736,469100.0],["2012-01-10",1.7619,1.7684,1.6907,1.6907,278800.0],["2012-01-11",1.6907,1.8267,1.6907,1.7619,630000.0],["2012-01-12",1.7619,1.7814,1.7166,1.7749,356800.0],["2012-01-13",1.736,1.7425,1.6259,1.6648,497300.0],["2012-01-17",1.6842,1.749,1.6648,1.6712,303200.0],["2012-01-18",1.6712,1.7231,1.6259,1.7166,206900.0],["2012-01-19",1.7166,1.9239,1.7036,1.898,697500.0],["2012-01-20",1.9433,2.1117,1.9433,2.0858,910600.0],["2012-01-23",2.0729,2.0793,1.9498,1.9627,618400.0],["2012-01-24",1.9433,2.0469,1.9109,1.9822,439600.0],["2012-01-25",1.9951,2.0405,1.9498,1.9951,521500.0],["2012-01-26",2.0275,2.0405,1.9368,1.9498,368300.0],["2012-01-27",1.9498,2.1506,1.9498,2.1312,1081700.0],["2012-01-30",2.1117,2.2283,2.0729,2.1895,987200.0],["2012-01-31",2.2283,2.2542,2.1376,2.1441,828900.0],["2012-02-01",2.1635,2.2866,2.1506,2.2801,792200.0],["2012-02-02",2.2931,2.3773,2.2283,2.2866,681200.0],["2012-02-03",2.332,2.4291,2.2931,2.4291,710100.0],["2012-02-06",2.4032,2.4486,2.3644,2.4097,672000.0],["2012-02-07",2.3967,2.4032,2.2931,2.3061,529900.0],["2012-02-08",2.3125,2.468,2.17,2.468,769800.0],["2012-02-09",2.5004,2.5198,2.3903,2.4032,536300.0],["2012-02-10",2.3708,2.3838,2.2542,2.2737,491700.0],["2012-02-13",2.3125,2.319,2.1376,2.2542,569300.0],["2012-02-14",2.2866,2.2866,2.1376,2.1635,514500.0],["2012-02-15",2.17,2.17,1.9757,2.0146,639100.0],["2012-02-16",2.0081,2.0923,1.9627,2.0534,371300.0],["2012-02-17",2.0729,2.0923,1.9563,2.021,556100.0],["2012-02-21",2.0146,2.1117,1.9757,2.0081,327800.0],["2012-02-22",2.0016,2.0534,1.9951,2.0081,271900.0],["2012-02-23",2.0081,2.034,1.9822,2.0146,267100.0],["2012-02-24",2.021,2.0534,2.0016,2.0081,154100.0],["2012-02-27",1.9886,1.9886,1.9239,1.9303,198300.0],["2012-02-28",1.9239,1.9498,1.8591,1.9239,223700.0],["2012-02-29",1.9303,1.9886,1.8461,1.8461,310600.0],["2012-03-01",1.8656,2.0664,1.8656,2.0081,587900.0],["2012-03-02",1.9757,2.0081,1.7943,1.8202,665600.0],["2012-03-05",1.8137,1.8137,1.7166,1.7619,235700.0],["2012-03-06",1.7231,1.8461,1.6324,1.749,602400.0],["2012-03-07",1.7684,1.8397,1.749,1.8202,364100.0],["2012-03-08",1.8397,1.8656,1.7814,1.8656,278800.0],["2012-03-09",1.8656,1.9174,1.8461,1.872,233700.0],["2012-03-12",1.8915,1.9174,1.872,1.898,202100.0],["2012-03-13",1.9174,1.9174,1.8461,1.872,191400.0],["2012-03-14",1.872,1.8915,1.7684,1.8137,392900.0],["2012-03-15",1.8267,1.8267,1.7166,1.7231,410700.0],["2012-03-16",1.7425,1.8008,1.7231,1.7878,387300.0],["2012-03-19",1.7878,1.8008,1.749,1.7619,247800.0],["2012-03-20",1.749,1.8137,1.7166,1.7878,370500.0],["2012-03-21",1.7943,1.8008,1.7231,1.7295,168500.0],["2012-03-22",1.7101,1.7295,1.6777,1.7231,260800.0],["2012-03-23",1.7231,1.749,1.6777,1.749,175000.0],["2012-03-26",1.7814,2.3514,1.7814,2.2607,2948500.0],["2012-03-27",2.319,2.3967,2.1052,2.1765,1823900.0],["2012-03-28",2.1765,2.319,2.17,2.2218,881400.0],["2012-03-29",2.1959,2.3773,2.0923,2.183,950900.0],["2012-03-30",2.2024,2.2089,2.0729,2.1765,614700.0],["2012-04-02",2.17,2.3255,2.1182,2.2737,862800.0],["2012-04-03",2.2996,2.2996,2.0923,2.1117,542700.0],["2012-04-04",2.0793,2.0793,1.9757,2.0664,656500.0],["2012-04-05",2.0534,2.1117,2.021,2.0405,320700.0],["2012-04-09",1.9951,2.0599,1.9044,1.9757,409100.0],["2012-04-10",1.9822,2.021,1.8461,1.872,531200.0],["2012-04-11",1.8915,2.0081,1.8915,1.9433,367200.0],["2012-04-12",1.9498,2.034,1.9433,1.9498,165200.0],["2012-04-13",1.9239,1.9627,1.8267,1.8397,392100.0],["2012-04-16",1.8526,1.9433,1.8202,1.8656,408000.0],["2012-04-17",1.8785,1.9368,1.8785,1.9174,202300.0],["2012-04-18",1.898,1.9174,1.8073,1.8137,272600.0],["2012-04-19",1.8137,1.8915,1.8008,1.8461,334500.0],["2012-04-20",1.885,1.9822,1.8591,1.9109,437800.0],["2012-04-23",1.872,1.9433,1.8526,1.8785,241700.0],["2012-04-24",1.8785,1.9757,1.8591,1.9368,367100.0],["2012-04-25",1.9822,2.2478,1.9498,2.1765,909900.0],["2012-04-26",2.17,2.2478,2.1312,2.1441,789600.0],["2012-04-27",2.1571,2.183,2.0988,2.183,312400.0],["2012-04-30",2.17,2.2413,2.1182,2.1376,337200.0],["2012-05-01",2.1376,2.17,2.0793,2.0858,277000.0],["2012-05-02",2.0664,2.1441,2.0664,2.1117,392900.0],["2012-05-03",2.0988,2.1182,2.0081,2.021,243500.0],["2012-05-04",2.0016,2.034,1.885,1.885,358300.0],["2012-05-07",1.8656,1.9627,1.8656,1.9303,177000.0],["2012-05-08",1.8137,1.9303,1.8137,1.8915,468500.0],["2012-05-09",1.8526,1.8915,1.7814,1.8137,321900.0],["2012-05-10",1.8332,1.9368,1.8137,1.8785,328000.0],["2012-05-11",1.8526,1.9174,1.8526,1.898,416400.0],["2012-05-14",1.872,1.885,1.7878,1.7943,262500.0],["2012-05-15",1.8073,1.8073,1.7166,1.7231,274000.0],["2012-05-16",1.7295,1.7295,1.6259,1.6518,283700.0],["2012-05-17",1.6648,1.6648,1.5806,1.5806,320900.0],["2012-05-18",1.5806,1.6194,1.5158,1.5417,246500.0],["2012-05-21",1.5546,1.7036,1.5546,1.7036,279500.0],["2012-05-22",1.7101,1.7878,1.5611,1.5935,281000.0],["2012-05-23",1.5741,1.6453,1.5352,1.6194,245000.0],["2012-05-24",1.6324,1.6324,1.5482,1.5935,117700.0],["2012-05-25",1.587,1.6712,1.5417,1.5546,237800.0],["2012-05-29",1.5806,1.6324,1.5287,1.5806,175100.0],["2012-05-30",1.5546,1.5806,1.4704,1.5158,244400.0],["2012-05-31",1.5158,1.5417,1.4251,1.4963,329600.0],["2012-06-01",1.438,1.6453,1.4251,1.6194,441800.0],["2012-06-04",1.6389,1.6389,1.4899,1.5352,280700.0],["2012-06-05",1.5287,1.5806,1.4704,1.4834,139800.0],["2012-06-06",1.5028,1.5676,1.4834,1.5223,149000.0],["2012-06-07",1.5546,1.5806,1.5093,1.5223,273400.0],["2012-06-08",1.5158,1.5935,1.4963,1.5741,165300.0],["2012-06-11",1.6065,1.6842,1.5417,1.6583,287200.0],["2012-06-12",1.6583,1.7554,1.6129,1.6583,359900.0],["2012-06-13",1.6648,1.7878,1.6194,1.6259,300600.0],["2012-06-14",1.6259,1.6842,1.6194,1.6518,281400.0],["2012-06-15",1.6518,1.7166,1.6389,1.6972,249000.0],["2012-06-18",1.6907,1.7425,1.6648,1.6907,212900.0],["2012-06-19",1.7036,1.872,1.7036,1.8656,411100.0],["2012-06-20",1.8591,1.9303,1.8397,1.885,235700.0],["2012-06-21",1.8785,1.8785,1.7554,1.7619,184300.0],["2012-06-22",1.7684,1.8915,1.7684,1.8591,364300.0],["2012-06-25",1.8202,1.8202,1.7554,1.7878,87400.0],["2012-06-26",1.7878,1.8137,1.749,1.7943,103900.0],["2012-06-27",1.8073,1.8526,1.7684,1.8332,102000.0],["2012-06-28",1.8137,1.8656,1.7814,1.8008,109400.0],["2012-06-29",1.872,1.9044,1.8267,1.8526,260900.0],["2012-07-02",1.8591,1.9174,1.8137,1.9174,213900.0],["2012-07-03",1.9368,2.0081,1.9174,2.0081,300000.0],["2012-07-05",1.9951,2.183,1.9498,2.1571,657100.0],["2012-07-06",2.1182,2.1506,2.0599,2.0793,302100.0],["2012-07-09",2.0664,2.1635,2.0016,2.1376,303800.0],["2012-07-10",2.1571,2.1765,2.0016,2.0016,324000.0],["2012-07-11",2.0081,2.2154,1.9757,2.1376,296700.0],["2012-07-12",2.1247,2.1635,2.021,2.0469,284300.0],["2012-07-13",2.0599,2.1182,2.021,2.0729,199500.0],["2012-07-16",2.0534,2.1312,2.0146,2.0469,601400.0],["2012-07-17",2.0664,2.1182,2.0405,2.0988,194200.0],["2012-07-18",2.0858,2.1312,2.0534,2.0858,133600.0],["2012-07-19",2.0988,2.1117,2.0016,2.021,233200.0],["2012-07-20",2.0016,2.0275,1.9692,1.9951,161000.0],["2012-07-23",1.9498,1.9951,1.885,1.9498,238800.0],["2012-07-24",1.9563,1.9563,1.8137,1.8461,308700.0],["2012-07-25",1.8656,1.9368,1.8202,1.8656,188200.0],["2012-07-26",1.9109,1.9239,1.8397,1.8915,114500.0],["2012-07-27",1.9109,1.9627,1.8785,1.9433,149000.0],["2012-07-30",1.9433,1.9627,1.8332,1.8785,148200.0],["2012-07-31",1.8785,1.9368,1.8785,1.885,102800.0],["2012-08-01",1.9174,1.9174,1.8073,1.8073,193600.0],["2012-08-02",1.7814,1.8137,1.7619,1.8008,262300.0],["2012-08-03",1.8591,1.872,1.8008,1.8332,161500.0],["2012-08-06",1.8267,1.9239,1.8137,1.9174,161400.0],["2012-08-07",1.9433,1.9692,1.8785,1.9303,199400.0],["2012-08-08",1.9044,1.9303,1.8397,1.898,96700.0],["2012-08-09",1.898,1.9563,1.872,1.9174,178600.0],["2012-08-10",1.898,1.9368,1.8526,1.9174,60300.0],["2012-08-13",1.9174,1.9563,1.9044,1.9368,88700.0],["2012-08-14",1.9563,1.9886,1.8915,1.9563,239500.0],["2012-08-15",1.9563,1.9757,1.9303,1.9368,77800.0],["2012-08-16",1.9433,2.0081,1.9044,2.0081,106000.0],["2012-08-17",1.9951,2.0081,1.9627,1.9951,90400.0],["2012-08-20",1.9822,1.9951,1.9303,1.9433,72800.0],["2012-08-21",1.8785,1.9757,1.8591,1.8591,203400.0],["2012-08-22",1.8656,1.9692,1.8656,1.9433,139500.0],["2012-08-23",1.9368,1.9368,1.8785,1.885,71500.0],["2012-08-24",1.885,1.9822,1.885,1.9757,131700.0],["2012-08-27",1.9822,2.0016,1.9563,1.9757,76500.0],["2012-08-28",1.9692,2.0016,1.9433,1.9951,93500.0],["2012-08-29",1.9757,2.0081,1.9368,2.0081,141400.0],["2012-08-30",1.9886,1.9951,1.9368,1.9368,54900.0],["2012-08-31",1.9563,1.9563,1.898,1.9174,129500.0],["2012-09-04",1.9303,1.9822,1.9174,1.9822,88000.0],["2012-09-05",1.9692,2.0016,1.9627,1.9951,111100.0],["2012-09-06",2.0081,2.0858,1.9822,2.0664,189500.0],["2012-09-07",2.0793,2.0858,2.021,2.0599,96100.0],["2012-09-10",2.0664,2.0729,2.0016,2.0469,75700.0],["2012-09-11",2.0469,2.0599,1.9951,2.0146,77600.0],["2012-09-12",2.0146,2.0599,1.9563,2.0534,117000.0],["2012-09-13",2.0469,2.1895,2.0405,2.1312,292000.0],["2012-09-14",2.1506,2.183,2.0729,2.1052,213900.0],["2012-09-17",2.0923,2.1571,2.0923,2.1506,109900.0],["2012-09-18",2.1441,2.2348,2.1441,2.1959,138800.0],["2012-09-19",2.2024,2.2478,2.1182,2.183,140900.0],["2012-09-20",2.1635,2.1959,2.0729,2.1247,81000.0],["2012-09-21",2.1765,2.2154,2.1182,2.2024,266000.0],["2012-09-24",2.183,2.2024,2.1117,2.2024,181700.0],["2012-09-25",2.2089,2.3125,2.1506,2.2089,366300.0],["2012-09-26",2.2089,2.2348,2.0729,2.1117,174200.0],["2012-09-27",2.1247,2.1765,2.0923,2.1571,116600.0],["2012-09-28",2.1376,2.1441,2.0729,2.0729,164500.0],["2012-10-01",2.0858,2.0988,2.0146,2.0599,147600.0],["2012-10-02",2.0664,2.0858,1.9757,2.0275,123200.0],["2012-10-03",2.0275,2.1117,1.9951,2.0988,106300.0],["2012-10-04",2.1182,2.1247,2.0729,2.1052,86400.0],["2012-10-05",2.1052,2.1895,2.0729,2.0923,121900.0],["2012-10-08",2.0664,2.0988,2.0275,2.0793,65000.0],["2012-10-09",2.0729,2.0729,2.0016,2.0146,91700.0],["2012-10-10",2.0275,2.0599,1.9757,2.0081,86100.0],["2012-10-11",2.021,2.0664,1.9822,2.0599,98400.0],["2012-10-12",2.0534,2.0729,2.021,2.0599,51500.0],["2012-10-15",2.0664,2.0793,1.9627,2.0534,108300.0],["2012-10-16",2.0469,2.0469,1.9886,2.0146,106000.0],["2012-10-17",2.0146,2.0469,2.0081,2.034,56500.0],["2012-10-18",2.021,2.0664,1.9951,2.021,78400.0],["2012-10-19",1.9886,2.0469,1.8915,1.9498,185000.0],["2012-10-22",1.9368,1.9757,1.9044,1.9627,136100.0],["2012-10-23",1.9239,1.9433,1.8526,1.8785,182500.0],["2012-10-24",1.898,1.9303,1.8526,1.9044,80900.0],["2012-10-25",1.9368,1.9563,1.8785,1.8915,47600.0],["2012-10-26",1.898,1.9174,1.8461,1.8526,42500.0],["2012-10-31",1.8526,1.8785,1.7295,1.8785,171900.0],["2012-11-01",1.872,1.9433,1.8461,1.8526,83100.0],["2012-11-02",1.872,1.872,1.7425,1.7943,139800.0],["2012-11-05",1.7878,1.9109,1.7295,1.885,77600.0],["2012-11-06",1.898,1.9433,1.8656,1.9109,124000.0],["2012-11-07",1.9109,1.9174,1.7878,1.8656,118000.0],["2012-11-08",1.8461,1.885,1.7554,1.7554,87600.0],["2012-11-09",1.7425,1.8137,1.6842,1.7295,87500.0],["2012-11-12",1.7295,1.7684,1.7295,1.7295,63600.0],["2012-11-13",1.7166,1.7425,1.6972,1.7101,56200.0],["2012-11-14",1.7101,1.736,1.6389,1.6583,143300.0],["2012-11-15",1.6518,1.736,1.5352,1.5741,352700.0],["2012-11-16",1.5611,1.6389,1.5093,1.6194,295200.0],["2012-11-19",1.6453,1.6648,1.5611,1.6065,144400.0],["2012-11-20",1.6065,1.6518,1.5935,1.6324,102700.0],["2012-11-21",1.6389,1.6518,1.6,1.6194,171900.0],["2012-11-23",1.6324,1.6972,1.5223,1.587,247200.0],["2012-11-26",1.587,1.6712,1.5806,1.6389,128100.0],["2012-11-27",1.6324,1.6842,1.6065,1.6324,69100.0],["2012-11-28",1.6129,1.6583,1.6,1.6583,102100.0],["2012-11-29",1.6842,1.7295,1.6324,1.6712,241300.0],["2012-11-30",1.7101,1.8073,1.7101,1.749,483400.0],["2012-12-03",1.7749,1.7814,1.6194,1.6648,249000.0],["2012-12-04",1.6648,1.6972,1.6259,1.6842,129600.0],["2012-12-05",1.7036,1.7166,1.6259,1.6324,168600.0],["2012-12-06",1.6453,1.736,1.6324,1.6907,76600.0],["2012-12-07",1.6972,1.7101,1.6194,1.6972,57600.0],["2012-12-10",1.7101,1.7101,1.6194,1.6648,93300.0],["2012-12-11",1.6842,1.7814,1.6583,1.7749,98700.0],["2012-12-12",1.8008,1.8073,1.7425,1.749,49100.0],["2012-12-13",1.7554,1.7749,1.6648,1.7295,125000.0],["2012-12-14",1.7166,1.7166,1.6259,1.7036,106400.0],["2012-12-17",1.6972,1.7036,1.6583,1.6907,126300.0],["2012-12-18",1.6972,1.7425,1.6648,1.7425,93600.0],["2012-12-19",1.736,1.7425,1.6842,1.7231,156400.0],["2012-12-20",1.7166,1.7166,1.6842,1.7166,155900.0],["2012-12-21",1.7295,1.7619,1.6842,1.736,530900.0],["2012-12-24",1.7295,1.7295,1.6777,1.6907,55600.0],["2012-12-26",1.7036,1.7036,1.6453,1.6842,99000.0],["2012-12-27",1.6972,1.736,1.6842,1.7295,118300.0],["2012-12-28",1.7231,1.736,1.6842,1.6907,65800.0],["2012-12-31",1.6777,1.7166,1.6129,1.6972,281000.0],["2013-01-02",1.7749,2.0534,1.7619,1.9368,591900.0],["2013-01-03",1.9239,1.9303,1.8137,1.8267,321700.0],["2013-01-04",1.8267,1.8591,1.7684,1.7814,237300.0],["2013-01-07",1.7554,1.872,1.7554,1.8332,199700.0],["2013-01-08",1.8397,1.8397,1.7684,1.7943,125800.0],["2013-01-09",1.8073,1.8526,1.7554,1.8332,223000.0],["2013-01-10",1.8397,1.8526,1.7749,1.8397,222300.0],["2013-01-11",1.885,1.885,1.8073,1.8461,189900.0],["2013-01-14",1.8397,1.898,1.8202,1.8461,159000.0],["2013-01-15",1.8461,1.9433,1.8461,1.9303,171800.0],["2013-01-16",1.9303,1.9627,1.8332,1.8526,193900.0],["2013-01-17",1.8591,1.872,1.8461,1.8591,55000.0],["2013-01-18",1.8785,1.8785,1.8137,1.8526,90200.0],["2013-01-22",1.8591,1.8785,1.8267,1.8397,192600.0],["2013-01-23",1.7943,1.898,1.7814,1.8915,199200.0],["2013-01-24",1.8915,1.8915,1.8008,1.8397,133000.0],["2013-01-25",1.8591,1.8591,1.8008,1.8202,92800.0],["2013-01-28",1.8202,1.8526,1.7684,1.8461,176200.0],["2013-01-29",1.8332,1.9368,1.8332,1.9109,483600.0],["2013-01-30",1.898,1.9174,1.8461,1.898,284600.0],["2013-01-31",1.9044,1.9239,1.8785,1.8915,95500.0],["2013-02-01",1.9044,1.9692,1.885,1.9044,350800.0],["2013-02-04",1.898,1.9303,1.8785,1.8785,108800.0],["2013-02-05",1.898,1.9239,1.8461,1.9239,143300.0],["2013-02-06",1.9044,1.9433,1.872,1.9368,143500.0],["2013-02-07",1.9563,2.1376,1.9433,2.1247,698100.0],["2013-02-08",2.1765,2.2672,2.0988,2.17,498300.0],["2013-02-11",2.17,2.2024,2.1247,2.2024,205100.0],["2013-02-12",2.2348,2.2672,2.2024,2.2607,230200.0],["2013-02-13",2.2672,2.332,2.2348,2.319,251000.0],["2013-02-14",2.3061,2.6429,2.2996,2.6429,679400.0],["2013-02-15",2.6429,2.6429,2.4356,2.5392,647900.0],["2013-02-19",2.5457,2.5911,2.4809,2.5263,341900.0],["2013-02-20",2.5263,2.5457,2.3773,2.4939,332700.0],["2013-02-21",2.4874,2.5069,2.4421,2.4486,198100.0],["2013-02-22",2.468,2.5004,2.3967,2.4291,148700.0],["2013-02-25",2.4421,2.4615,2.2672,2.2672,328700.0],["2013-02-26",2.2801,2.5069,2.2672,2.4939,249000.0],["2013-02-27",2.4939,2.5846,2.455,2.5652,240900.0],["2013-02-28",2.5652,2.7919,2.5522,2.7724,532000.0],["2013-03-01",2.7401,2.7789,2.5069,2.5457,522200.0],["2013-03-04",2.5133,2.6494,2.5133,2.6494,339200.0],["2013-03-05",2.6623,2.6753,2.5392,2.604,207000.0],["2013-03-06",2.5846,2.6882,2.5781,2.6105,160000.0],["2013-03-07",2.468,2.6558,2.468,2.5392,314100.0],["2013-03-08",2.5716,2.8372,2.468,2.8048,517600.0],["2013-03-11",2.8437,2.9797,2.8113,2.8502,939900.0],["2013-03-12",2.8567,2.8567,2.6623,2.7789,529200.0],["2013-03-13",2.8307,2.8696,2.7595,2.8372,304800.0],["2013-03-14",2.8243,2.8696,2.5781,2.6882,636200.0],["2013-03-15",2.6688,2.6882,2.5781,2.6235,467800.0],["2013-03-18",2.5587,2.617,2.4939,2.5975,311400.0],["2013-03-19",2.617,2.617,2.4615,2.4809,308200.0],["2013-03-20",2.5133,2.5457,2.4356,2.5328,292000.0],["2013-03-21",2.5133,2.5457,2.5004,2.5198,171000.0],["2013-03-22",2.5392,2.5392,2.455,2.468,248800.0],["2013-03-25",2.4874,2.5263,2.4356,2.455,208900.0],["2013-03-26",2.4809,2.4874,2.3838,2.4809,209300.0],["2013-03-27",2.4421,2.4745,2.3644,2.3838,189900.0],["2013-03-28",2.3644,2.3644,2.2801,2.319,380300.0],["2013-04-01",2.319,2.3449,2.2348,2.2801,237200.0],["2013-04-02",2.2931,2.2931,2.2348,2.2413,209500.0],["2013-04-03",2.2542,2.2607,2.17,2.1895,290800.0],["2013-04-04",2.2089,2.2089,2.1571,2.17,163800.0],["2013-04-05",2.1635,2.3449,2.1376,2.2478,245400.0],["2013-04-08",2.2672,2.2866,2.1506,2.2089,296000.0],["2013-04-09",2.2089,2.2737,2.1571,2.2348,343800.0],["2013-04-10",2.2413,2.2672,2.17,2.1765,181700.0],["2013-04-11",2.1765,2.183,2.1117,2.1635,217600.0],["2013-04-12",2.183,2.2672,2.1182,2.1441,230600.0],["2013-04-15",2.1376,2.1765,2.0858,2.0988,285100.0],["2013-04-16",2.1247,2.1765,2.0469,2.0858,183900.0],["2013-04-17",2.0858,2.1441,1.9951,2.1312,314300.0],["2013-04-18",2.1376,2.1376,2.021,2.0405,148400.0],["2013-04-19",2.0405,2.1117,2.0405,2.0858,141700.0],["2013-04-22",2.0988,2.1441,2.0534,2.0923,114600.0],["2013-04-23",2.1117,2.2218,2.0599,2.1117,357800.0],["2013-04-24",2.1182,2.1441,2.1052,2.1376,104600.0],["2013-04-25",2.1635,2.2283,2.1441,2.17,161400.0],["2013-04-26",2.1635,2.2607,2.1376,2.2283,204100.0],["2013-04-29",2.2478,2.2478,2.183,2.2154,104100.0],["2013-04-30",2.2283,2.2478,2.1182,2.1376,185000.0],["2013-05-01",2.1247,2.1506,2.0405,2.0534,292000.0],["2013-05-02",2.0729,2.1635,2.0729,2.1376,152700.0],["2013-05-03",2.17,2.2737,2.1441,2.17,117800.0],["2013-05-06",2.1895,2.2283,2.1376,2.1441,122500.0],["2013-05-07",2.1635,2.3708,2.1635,2.319,221600.0],["2013-05-08",2.319,2.3773,2.2672,2.3384,153800.0],["2013-05-09",2.3384,2.3384,2.2801,2.2866,168900.0],["2013-05-10",2.2866,2.319,2.2348,2.2801,121600.0],["2013-05-13",2.2866,2.3579,2.2542,2.3514,137800.0],["2013-05-14",2.3644,2.4291,2.3384,2.3903,179200.0],["2013-05-15",2.3838,2.4097,2.3061,2.3125,110500.0],["2013-05-16",2.3255,2.3773,2.2996,2.332,71800.0],["2013-05-17",2.3514,2.3579,2.2672,2.319,148200.0],["2013-05-20",2.3838,2.4291,2.319,2.332,245500.0],["2013-05-21",2.3708,2.3838,2.2089,2.2737,153300.0],["2013-05-22",2.2737,2.3579,2.2154,2.2737,126000.0],["2013-05-23",2.2478,2.332,2.2348,2.332,155000.0],["2013-05-24",2.3255,2.4032,2.2866,2.3708,150400.0],["2013-05-28",2.5328,2.5911,2.4162,2.4874,2231100.0],["2013-05-29",2.4939,2.5392,2.4356,2.4615,554800.0],["2013-05-30",2.468,2.5522,2.3579,2.4874,338700.0],["2013-05-31",2.4745,2.4939,2.4097,2.4162,175200.0],["2013-06-03",2.468,2.5004,2.319,2.4874,338600.0],["2013-06-04",2.4615,2.4615,2.2672,2.3061,274200.0],["2013-06-05",2.2931,2.2931,2.0858,2.1441,365300.0],["2013-06-06",2.1506,2.1765,2.1052,2.1765,198200.0],["2013-06-07",2.1895,2.2089,2.1117,2.1182,197500.0],["2013-06-10",2.1376,2.1571,2.0729,2.1506,206500.0],["2013-06-11",2.1182,2.1376,2.0858,2.0858,63200.0],["2013-06-12",2.1052,2.1052,1.9951,2.0146,236800.0],["2013-06-13",2.0405,2.0858,2.0016,2.0599,247200.0],["2013-06-14",2.0469,2.0858,1.9951,2.0405,227000.0],["2013-06-17",2.0729,2.1247,1.9951,2.034,361200.0],["2013-06-18",2.034,2.0534,1.9757,2.0275,354200.0],["2013-06-19",2.034,2.0534,1.9822,1.9886,171700.0],["2013-06-20",1.9692,1.9757,1.885,1.898,184500.0],["2013-06-21",1.9109,1.9109,1.8461,1.8526,348100.0],["2013-06-24",1.8461,1.8526,1.8073,1.8202,219100.0],["2013-06-25",1.8461,1.8461,1.7619,1.7943,437100.0],["2013-06-26",1.8137,1.9109,1.7943,1.8332,292200.0],["2013-06-27",1.8526,1.885,1.8397,1.872,247000.0],["2013-06-28",1.872,1.885,1.8137,1.8397,404900.0],["2013-07-01",1.8461,1.8915,1.8332,1.8526,233200.0],["2013-07-02",1.8785,1.885,1.8267,1.8656,156400.0],["2013-07-03",1.8656,1.872,1.8461,1.8526,67400.0],["2013-07-05",1.8915,1.8915,1.8461,1.8656,167500.0],["2013-07-08",1.8656,1.8785,1.8397,1.8656,188700.0],["2013-07-09",1.8656,1.9822,1.8332,1.9109,280800.0],["2013-07-10",1.9239,2.021,1.9239,1.9757,394800.0],["2013-07-11",2.0275,2.0729,1.9886,2.0405,295300.0],["2013-07-12",2.0405,2.0923,2.0405,2.0923,310900.0],["2013-07-15",2.0858,2.1506,2.0729,2.1052,203800.0],["2013-07-16",2.3708,2.3967,2.1312,2.1376,580800.0],["2013-07-17",2.1312,2.1506,2.0664,2.0729,225900.0],["2013-07-18",2.0858,2.1247,2.0599,2.0729,159200.0],["2013-07-19",2.0858,2.17,2.0793,2.1635,171600.0],["2013-07-22",2.1571,2.2801,2.1441,2.2737,259100.0],["2013-07-23",2.2801,2.3384,2.1959,2.2089,236400.0],["2013-07-24",2.2089,2.2413,2.1376,2.1571,127300.0],["2013-07-25",2.1441,2.2413,2.1052,2.2218,158100.0],["2013-07-26",2.183,2.1959,2.1571,2.1765,71800.0],["2013-07-29",2.17,2.1895,2.1441,2.1441,98700.0],["2013-07-30",2.1506,2.17,2.0923,2.1247,130900.0],["2013-07-31",2.1247,2.1376,2.0664,2.0664,132600.0],["2013-08-01",2.0858,2.1182,2.0469,2.1052,127100.0],["2013-08-02",2.2607,2.4162,2.2024,2.2931,571500.0],["2013-08-05",2.2996,2.4226,2.2931,2.2996,366400.0],["2013-08-06",2.2607,2.2737,2.2089,2.2283,206800.0],["2013-08-07",2.2283,2.2672,2.1506,2.1959,210700.0],["2013-08-08",2.2089,2.2866,2.1765,2.2737,655300.0],["2013-08-09",2.2801,2.3708,2.2672,2.3061,231700.0],["2013-08-12",2.2931,2.319,2.2672,2.2672,154800.0],["2013-08-13",2.2672,2.3255,2.2672,2.3061,88300.0],["2013-08-14",2.3125,2.3708,2.2737,2.3384,131900.0],["2013-08-15",2.2996,2.3773,2.2672,2.2737,117900.0],["2013-08-16",2.2672,2.2996,2.2478,2.2607,160700.0],["2013-08-19",2.2607,2.2801,2.2283,2.2413,76600.0],["2013-08-20",2.2413,2.3384,2.2348,2.3255,94900.0],["2013-08-21",2.3125,2.3449,2.2607,2.2996,96500.0],["2013-08-22",2.2996,2.3708,2.2801,2.332,55500.0],["2013-08-23",2.3125,2.3644,2.2931,2.3255,141800.0],["2013-08-26",2.3255,2.3967,2.3255,2.3449,116600.0],["2013-08-27",2.3255,2.3708,2.1765,2.1765,178100.0],["2013-08-28",2.17,2.2348,2.1571,2.2154,126800.0],["2013-08-29",2.2154,2.3125,2.2154,2.3061,89800.0],["2013-08-30",2.3125,2.3708,2.2672,2.2866,113300.0],["2013-09-03",2.3125,2.332,2.2672,2.3125,81500.0],["2013-09-04",2.3255,2.3255,2.2737,2.3061,126800.0],["2013-09-05",2.2931,2.3255,2.2672,2.3061,104600.0],["2013-09-06",2.3255,2.3255,2.2478,2.2607,162800.0],["2013-09-09",2.2672,2.3061,2.2024,2.3061,150600.0],["2013-09-10",2.3125,2.3384,2.2801,2.3255,145400.0],["2013-09-11",2.3255,2.3579,2.2996,2.2996,92700.0],["2013-09-12",2.3061,2.3579,2.2737,2.2801,140200.0],["2013-09-13",2.2931,2.319,2.2737,2.2801,104100.0],["2013-09-16",2.3061,2.3384,2.2737,2.319,97100.0],["2013-09-17",2.332,2.3384,2.2866,2.3061,154700.0],["2013-09-18",2.3125,2.3514,2.2866,2.332,112600.0],["2013-09-19",2.3449,2.4097,2.3255,2.3384,189700.0],["2013-09-20",2.3449,2.3644,2.3061,2.3514,203300.0],["2013-09-23",2.3838,2.4162,2.2996,2.3255,178900.0],["2013-09-24",2.3384,2.3903,2.2996,2.3061,139600.0],["2013-09-25",2.3125,2.3644,2.2931,2.3384,402500.0],["2013-09-26",2.3514,2.3967,2.3255,2.3773,247400.0],["2013-09-27",2.3708,2.5587,2.3708,2.5004,510300.0],["2013-09-30",2.4615,2.5911,2.4486,2.4745,235600.0],["2013-10-01",2.4874,2.6753,2.4615,2.6364,417600.0],["2013-10-02",2.617,2.6882,2.5328,2.5392,252400.0],["2013-10-03",2.5522,2.5522,2.3967,2.4226,261200.0],["2013-10-04",2.4162,2.4291,2.3579,2.3903,191900.0],["2013-10-07",2.3384,2.3644,2.2996,2.3061,119100.0],["2013-10-08",2.319,2.332,2.2089,2.2348,390700.0],["2013-10-09",2.2348,2.2348,2.0988,2.1571,569300.0],["2013-10-10",2.1765,2.2996,2.17,2.2478,233800.0],["2013-10-11",2.2348,2.2996,2.2348,2.2478,142300.0],["2013-10-14",2.2283,2.2866,2.2024,2.2607,99500.0],["2013-10-15",2.2478,2.2607,2.2089,2.2218,166800.0],["2013-10-16",2.2413,2.2737,2.2154,2.2413,104600.0],["2013-10-17",2.2478,2.2866,2.2413,2.2737,108600.0],["2013-10-18",2.3061,2.3773,2.2413,2.2866,215500.0],["2013-10-21",2.2801,2.2866,2.1765,2.2218,205000.0],["2013-10-22",2.2283,2.2542,2.1635,2.1895,121800.0],["2013-10-23",2.183,2.2931,2.1571,2.2866,225400.0],["2013-10-24",2.2996,2.3255,2.2478,2.319,110100.0],["2013-10-25",2.332,2.3384,2.2607,2.3125,134300.0],["2013-10-28",2.319,2.3579,2.2996,2.3514,161900.0],["2013-10-29",2.3514,2.3644,2.2931,2.3061,130800.0],["2013-10-30",2.3125,2.319,2.2413,2.2542,108900.0],["2013-10-31",2.2478,2.2737,2.2089,2.2218,131300.0],["2013-11-01",2.2089,2.2218,2.1117,2.1635,233200.0],["2013-11-04",2.17,2.2413,2.1052,2.2154,260300.0],["2013-11-05",2.1441,2.2218,2.1376,2.2154,69400.0],["2013-11-06",2.2218,2.2218,2.1052,2.183,229100.0],["2013-11-07",2.1895,2.3061,2.1052,2.1376,256600.0],["2013-11-08",2.1506,2.2413,2.1052,2.2283,150300.0],["2013-11-11",2.2283,2.2542,2.1506,2.1635,124300.0],["2013-11-12",2.1635,2.17,2.0923,2.1117,138700.0],["2013-11-13",2.0988,2.183,2.0923,2.1247,108500.0],["2013-11-14",2.1182,2.1571,2.0469,2.1182,113500.0],["2013-11-15",2.1117,2.1571,2.0923,2.1052,209400.0],["2013-11-18",2.0988,2.1312,2.0534,2.0858,140100.0],["2013-11-19",2.0793,2.1376,2.0729,2.0729,95400.0],["2013-11-20",2.0858,2.1376,2.0858,2.1182,114900.0],["2013-11-21",2.1117,2.1895,2.1117,2.1506,216000.0],["2013-11-22",2.1571,2.2542,2.1376,2.2024,125500.0],["2013-11-25",2.2218,2.2283,2.1895,2.2089,148000.0],["2013-11-26",2.1571,2.2154,2.0729,2.2024,156700.0],["2013-11-27",2.2024,2.2413,2.1959,2.2348,130500.0],["2013-11-29",2.2348,2.3125,2.2024,2.2866,118600.0],["2013-12-02",2.2866,2.2996,2.2413,2.2413,80000.0],["2013-12-03",2.2478,2.2737,2.1895,2.2024,106800.0],["2013-12-04",2.183,2.1895,2.0793,2.1117,137400.0],["2013-12-05",2.1117,2.1247,2.0405,2.0729,355400.0],["2013-12-06",2.1052,2.1052,2.0275,2.0469,678200.0],["2013-12-09",2.0469,2.0599,2.0081,2.0405,396700.0],["2013-12-10",2.0081,2.0988,1.9239,1.9368,528400.0],["2013-12-11",1.9433,1.9757,1.8785,1.898,771900.0],["2013-12-12",1.9044,2.0016,1.8915,1.9368,301000.0],["2013-12-13",1.9368,2.0275,1.9174,1.9368,322400.0],["2013-12-16",1.9433,2.0081,1.9368,1.9498,240200.0],["2013-12-17",1.9563,2.0405,1.9303,1.9886,251500.0],["2013-12-18",2.0081,2.0599,1.9692,2.0534,220600.0],["2013-12-19",2.0405,2.1506,2.0405,2.1182,241800.0],["2013-12-20",2.1441,2.2218,2.1376,2.1635,1343100.0],["2013-12-23",2.1765,2.2218,2.1635,2.1895,105000.0],["2013-12-24",2.1959,2.2024,2.1506,2.183,122500.0],["2013-12-26",2.1959,2.2348,2.1571,2.183,221500.0],["2013-12-27",2.1959,2.2024,2.0729,2.1506,228400.0],["2013-12-30",2.1441,2.2024,2.1117,2.1312,148600.0],["2013-12-31",2.1376,2.1635,2.1052,2.1182,149900.0],["2014-01-02",2.1052,2.1765,2.0729,2.1506,164300.0],["2014-01-03",2.1571,2.1959,2.1571,2.17,79700.0],["2014-01-06",2.1635,2.1895,2.1312,2.1571,120300.0],["2014-01-07",2.1506,2.2024,2.1506,2.1895,143200.0],["2014-01-08",2.1959,2.2024,2.1312,2.1506,151200.0],["2014-01-09",2.1571,2.2801,2.1376,2.1959,288500.0],["2014-01-10",2.2089,2.2154,2.17,2.2089,138500.0],["2014-01-13",2.2089,2.2218,2.1895,2.2154,143900.0],["2014-01-14",2.2154,2.3255,2.2024,2.3061,217300.0],["2014-01-15",2.3255,2.3773,2.2996,2.3708,245600.0],["2014-01-16",2.3708,2.3967,2.319,2.3514,162100.0],["2014-01-17",2.3644,2.4097,2.3579,2.3967,227400.0],["2014-01-21",2.4032,2.4486,2.3708,2.4421,184500.0],["2014-01-22",2.4226,2.5004,2.4032,2.5004,246600.0],["2014-01-23",2.468,2.5069,2.4032,2.4097,334600.0],["2014-01-24",2.3773,2.4097,2.2542,2.2607,217100.0],["2014-01-27",2.2801,2.2801,2.1376,2.1895,232100.0],["2014-01-28",2.2024,2.2218,2.1506,2.2024,169800.0],["2014-01-29",2.1765,2.1895,2.1182,2.1376,154000.0],["2014-01-30",2.1441,2.2154,2.1312,2.1635,170000.0],["2014-01-31",2.1117,2.2542,2.1117,2.1441,97000.0],["2014-02-03",2.1506,2.1571,2.0405,2.0405,228400.0],["2014-02-04",2.0534,2.0923,1.9692,2.0146,135000.0],["2014-02-05",2.0081,2.0405,1.9044,1.9563,172800.0],["2014-02-06",1.9822,2.0405,1.9563,2.0146,165900.0],["2014-02-07",2.0146,2.0599,1.9757,2.0146,121900.0],["2014-02-10",2.0405,2.0664,2.0016,2.0664,117300.0],["2014-02-11",2.0599,2.1117,2.0081,2.0858,133400.0],["2014-02-12",2.0729,2.17,2.0729,2.1376,157000.0],["2014-02-13",2.1182,2.2348,2.1052,2.2154,116300.0],["2014-02-14",2.2218,2.2218,2.1571,2.1765,72800.0],["2014-02-18",2.1765,2.3061,2.1571,2.2348,170100.0],["2014-02-19",2.2154,2.2478,2.1571,2.1571,142100.0],["2014-02-20",2.17,2.2089,2.0405,2.17,73200.0],["2014-02-21",2.1635,2.1959,2.1312,2.1441,106200.0],["2014-02-24",2.1441,2.1895,2.1376,2.1441,109400.0],["2014-02-25",2.1247,2.2154,2.1182,2.1506,75300.0],["2014-02-26",2.1441,2.2024,2.0793,2.0988,97100.0],["2014-02-27",2.0793,2.1635,2.0793,2.1376,81000.0],["2014-02-28",2.1506,2.1635,2.0729,2.0793,145900.0],["2014-03-03",2.0599,2.1441,2.0405,2.0729,148000.0],["2014-03-04",2.1312,2.2542,2.1182,2.1571,309500.0],["2014-03-05",2.1571,2.2607,2.1182,2.2478,157900.0],["2014-03-06",2.2478,2.2478,2.1506,2.17,124700.0],["2014-03-07",2.1959,2.1959,2.0988,2.1376,139100.0],["2014-03-10",2.1571,2.2348,2.1506,2.2024,256800.0],["2014-03-11",2.1959,2.1959,2.0599,2.0793,268000.0],["2014-03-12",2.0729,2.1182,2.0081,2.1117,130600.0],["2014-03-13",2.0923,2.1247,2.034,2.034,170100.0],["2014-03-14",2.0469,2.0923,2.034,2.0599,116000.0],["2014-03-17",2.0729,2.1117,2.0534,2.0664,74200.0],["2014-03-18",2.0599,2.1376,2.0599,2.1247,73200.0],["2014-03-19",2.1117,2.1182,2.0469,2.0599,104900.0],["2014-03-20",2.0469,2.0923,2.021,2.0275,91000.0],["2014-03-21",2.0469,2.0664,2.0081,2.0405,176500.0],["2014-03-24",2.0469,2.0534,1.9563,2.0016,159200.0],["2014-03-25",2.021,2.1117,1.9692,2.021,118800.0],["2014-03-26",2.034,2.0405,1.9563,1.9563,138700.0],["2014-03-27",1.9498,2.034,1.9433,1.9822,110900.0],["2014-03-28",1.9692,2.021,1.9044,1.9433,237200.0],["2014-03-31",1.9498,2.0405,1.9433,2.0081,103500.0],["2014-04-01",2.0016,2.0729,2.0016,2.0729,90500.0],["2014-04-02",2.0923,2.0923,2.0081,2.0146,104700.0],["2014-04-03",2.0081,2.021,1.9239,1.9822,208600.0],["2014-04-04",2.0081,2.0081,1.8915,1.9109,297400.0],["2014-04-07",1.8915,1.9563,1.8137,1.885,347900.0],["2014-04-08",1.898,1.9757,1.8915,1.9368,212900.0],["2014-04-09",1.9563,1.9757,1.9303,1.9368,157400.0],["2014-04-10",1.9239,1.9757,1.8332,1.9433,532400.0],["2014-04-11",1.9433,1.9951,1.8785,1.9174,380700.0],["2014-04-14",1.9563,1.9563,1.8656,1.872,327100.0],["2014-04-15",1.898,1.9239,1.7814,1.8073,358400.0],["2014-04-16",1.8073,1.8526,1.7814,1.8137,135200.0],["2014-04-17",1.8202,1.872,1.8008,1.8073,140500.0],["2014-04-21",1.8137,1.885,1.8137,1.8332,145300.0],["2014-04-22",1.8461,1.9174,1.8202,1.872,138200.0],["2014-04-23",1.8915,1.9174,1.8332,1.9044,155900.0],["2014-04-24",1.9109,1.9109,1.8461,1.8656,93900.0],["2014-04-25",1.8461,1.898,1.8008,1.8073,124800.0],["2014-04-28",1.8073,1.8332,1.7231,1.7749,121100.0],["2014-04-29",1.7943,1.8656,1.7814,1.8267,99800.0],["2014-04-30",1.8073,1.8656,1.7619,1.8591,123400.0],["2014-05-01",1.8397,1.8915,1.7878,1.8397,157200.0],["2014-05-02",1.8526,1.9109,1.7943,1.8332,149300.0],["2014-05-05",1.8137,1.8591,1.7878,1.8137,79900.0],["2014-05-06",1.7943,1.8397,1.7749,1.7814,124200.0],["2014-05-07",1.7814,1.7814,1.7231,1.7554,159400.0],["2014-05-08",1.7814,1.9109,1.7814,1.7814,300000.0],["2014-05-09",1.7814,1.8332,1.7814,1.8137,92100.0],["2014-05-12",1.8202,1.9109,1.8202,1.8915,117300.0],["2014-05-13",1.8915,1.8915,1.8332,1.872,149500.0],["2014-05-14",1.8591,1.8591,1.7814,1.7814,226700.0],["2014-05-15",1.7814,1.8137,1.7166,1.7231,193600.0],["2014-05-16",1.736,1.7684,1.7036,1.736,133900.0],["2014-05-19",1.7166,1.7684,1.6907,1.7425,89300.0],["2014-05-20",1.7231,1.7231,1.6518,1.6648,223500.0],["2014-05-21",1.6648,1.7101,1.6194,1.6324,178400.0],["2014-05-22",1.6712,1.7425,1.6712,1.736,186200.0],["2014-05-23",1.736,1.7943,1.7036,1.7619,97800.0],["2014-05-27",1.7943,1.8137,1.7295,1.8137,109300.0],["2014-05-28",1.8008,1.8267,1.7749,1.7943,91400.0],["2014-05-29",1.8137,1.8526,1.7814,1.7878,102200.0],["2014-05-30",1.8073,1.8073,1.7036,1.7295,124100.0],["2014-06-02",1.7295,1.736,1.6648,1.6712,96900.0],["2014-06-03",1.6712,1.7166,1.6194,1.6712,233600.0],["2014-06-04",1.6453,1.7036,1.6259,1.6518,134500.0],["2014-06-05",1.6518,1.7231,1.6129,1.6777,203900.0],["2014-06-06",1.7036,1.7231,1.6583,1.7036,127500.0],["2014-06-09",1.6907,1.8915,1.6712,1.885,226600.0],["2014-06-10",1.885,1.9433,1.8591,1.898,174800.0],["2014-06-11",1.872,1.9044,1.8202,1.8785,98000.0],["2014-06-12",1.8656,1.8785,1.7943,1.8008,141900.0],["2014-06-13",1.8137,1.8267,1.7619,1.7878,91400.0],["2014-06-16",1.7749,1.8202,1.7749,1.8137,106300.0],["2014-06-17",1.8137,1.872,1.7878,1.7943,106000.0],["2014-06-18",1.7943,1.8008,1.7814,1.7878,126800.0],["2014-06-19",1.7943,1.885,1.7878,1.885,152700.0],["2014-06-20",1.8915,1.9044,1.8461,1.8591,226800.0],["2014-06-23",1.8656,1.8915,1.7684,1.7878,223700.0],["2014-06-24",1.7878,1.8397,1.7814,1.7814,301100.0],["2014-06-25",1.7619,1.8526,1.7619,1.7749,320300.0],["2014-06-26",1.7814,1.8073,1.7231,1.7231,130900.0],["2014-06-27",1.6972,1.7684,1.6972,1.7166,5046700.0],["2014-06-30",1.7101,1.8461,1.6972,1.8267,253400.0],["2014-07-01",1.8461,1.885,1.7878,1.8073,226300.0],["2014-07-02",1.7878,1.885,1.7814,1.8656,102000.0],["2014-07-03",1.885,1.885,1.8332,1.8461,34100.0],["2014-07-07",1.8461,1.8461,1.7166,1.7295,144300.0],["2014-07-08",1.7166,1.8073,1.6972,1.7943,187600.0],["2014-07-09",1.7878,1.8073,1.736,1.749,93300.0],["2014-07-10",1.7295,1.7749,1.7101,1.7619,78100.0],["2014-07-11",1.7749,1.7749,1.7231,1.736,35000.0],["2014-07-14",1.749,1.7684,1.7231,1.7425,75200.0],["2014-07-15",1.736,1.7619,1.7101,1.7295,74800.0],["2014-07-16",1.7684,1.7684,1.7036,1.7231,63800.0],["2014-07-17",1.6972,1.736,1.6972,1.7036,53100.0],["2014-07-18",1.7166,1.749,1.7101,1.7295,35100.0],["2014-07-21",1.7295,1.749,1.6777,1.6777,117500.0],["2014-07-22",1.6907,1.8397,1.6777,1.7101,208100.0],["2014-07-23",1.7101,1.7814,1.7101,1.7684,87400.0],["2014-07-24",1.7943,1.7943,1.7166,1.7295,97300.0],["2014-07-25",1.7166,1.7554,1.7036,1.7231,82600.0],["2014-07-28",1.7295,1.749,1.6712,1.7295,93300.0],["2014-07-29",1.736,1.7814,1.736,1.749,76000.0],["2014-07-30",1.7814,1.7814,1.7231,1.736,59800.0],["2014-07-31",1.7231,1.7619,1.6583,1.7101,161400.0],["2014-08-01",1.6972,1.7036,1.6324,1.6518,198400.0],["2014-08-04",1.7554,1.7943,1.6777,1.7101,168100.0],["2014-08-05",1.7166,1.8397,1.7036,1.7943,176300.0],["2014-08-06",1.8008,1.872,1.7878,1.8267,155700.0],["2014-08-07",1.8137,1.8267,1.7554,1.7554,48500.0],["2014-08-08",1.8008,1.885,1.7036,1.7749,322800.0],["2014-08-11",1.3797,1.3797,1.0494,1.0882,2672200.0],["2014-08-12",1.1077,1.1206,0.9328,0.9587,1594800.0],["2014-08-13",0.9587,0.9587,0.8162,0.8421,2181600.0],["2014-08-14",0.8421,0.8874,0.7903,0.868,1185500.0],["2014-08-15",0.9069,0.9069,0.8486,0.8551,352000.0],["2014-08-18",0.8615,0.8745,0.8421,0.868,365200.0],["2014-08-19",0.8874,0.9652,0.8551,0.9587,860200.0],["2014-08-20",0.9587,0.9846,0.9004,0.9069,491000.0],["2014-08-21",0.9134,0.9134,0.8939,0.9004,286300.0],["2014-08-22",0.8874,0.8939,0.8551,0.868,317000.0],["2014-08-25",0.868,0.9069,0.868,0.881,160700.0],["2014-08-26",0.868,0.8874,0.8551,0.8745,225800.0],["2014-08-27",0.868,0.8874,0.868,0.868,198400.0],["2014-08-28",0.868,0.881,0.8486,0.8745,211700.0],["2014-08-29",0.868,0.8939,0.8615,0.8745,365700.0],["2014-09-02",0.868,0.8939,0.8486,0.8745,249700.0],["2014-09-03",0.881,0.881,0.8486,0.868,155500.0],["2014-09-04",0.8745,0.8939,0.8615,0.8615,307000.0],["2014-09-05",0.8745,0.9069,0.8615,0.8939,354100.0],["2014-09-08",0.8939,0.9393,0.868,0.9263,392500.0],["2014-09-09",0.9328,0.9393,0.8745,0.8745,297700.0],["2014-09-10",0.8874,0.8939,0.8615,0.8939,208200.0],["2014-09-11",0.8939,0.9587,0.8615,0.9457,396100.0],["2014-09-12",0.9652,1.017,0.9328,0.9911,537500.0],["2014-09-15",1.0105,1.0105,0.9328,0.9328,243800.0],["2014-09-16",0.6478,0.9328,0.6413,0.7644,7025000.0],["2014-09-17",0.7514,0.868,0.7514,0.8615,5137800.0],["2014-09-18",0.8486,0.8745,0.8421,0.868,574800.0],["2014-09-19",0.881,0.9198,0.8356,0.8356,868700.0],["2014-09-22",0.8162,0.8939,0.8097,0.868,714100.0],["2014-09-23",0.8615,0.881,0.8356,0.868,421600.0],["2014-09-24",0.881,0.9069,0.8551,0.8939,309600.0],["2014-09-25",0.881,0.9069,0.8745,0.8939,363900.0],["2014-09-26",0.9069,0.9198,0.868,0.9004,425500.0],["2014-09-29",0.9069,0.9846,0.8745,0.9717,817200.0],["2014-09-30",0.9976,0.9976,0.9328,0.9393,400400.0],["2014-10-01",0.9198,0.9652,0.9198,0.9263,152100.0],["2014-10-02",0.9328,0.9522,0.8874,0.9393,213800.0],["2014-10-03",0.9393,0.9717,0.9198,0.9587,175900.0],["2014-10-06",0.9652,0.9717,0.9263,0.9522,119300.0],["2014-10-07",0.9522,0.9717,0.9069,0.9393,231600.0],["2014-10-08",0.9263,0.9781,0.9263,0.9717,348800.0],["2014-10-09",0.9717,0.9781,0.9393,0.9717,221500.0],["2014-10-10",0.9587,0.9717,0.9457,0.9587,213700.0],["2014-10-13",0.9457,0.9717,0.9328,0.9522,217900.0],["2014-10-14",0.9522,0.9911,0.9457,0.9522,213500.0],["2014-10-15",0.9457,0.9781,0.9328,0.9717,227900.0],["2014-10-16",0.9587,0.9781,0.9522,0.9652,120900.0],["2014-10-17",0.9717,0.9717,0.9457,0.9652,359200.0],["2014-10-20",0.9652,0.9717,0.9393,0.9457,147400.0],["2014-10-21",0.9522,0.9846,0.9004,0.9457,185900.0],["2014-10-22",0.9328,0.9587,0.881,0.9198,199300.0],["2014-10-23",0.9134,0.9457,0.8939,0.9004,83500.0],["2014-10-24",0.9069,0.9393,0.8939,0.9004,67200.0],["2014-10-27",0.8939,0.9328,0.8939,0.9004,77600.0],["2014-10-28",0.8939,0.9393,0.8939,0.9069,68200.0],["2014-10-29",0.9069,0.9328,0.8874,0.8874,61500.0],["2014-10-30",0.9004,0.9198,0.8551,0.8745,121000.0],["2014-10-31",0.8551,0.9328,0.8551,0.9134,408600.0],["2014-11-03",0.9004,0.9328,0.8745,0.9198,266500.0],["2014-11-04",0.9134,0.9393,0.8939,0.9069,55800.0],["2014-11-05",0.8939,0.9263,0.881,0.9134,54800.0],["2014-11-06",0.9069,0.9717,0.8939,0.9457,232700.0],["2014-11-07",0.9393,1.0235,0.9393,1.0105,258300.0],["2014-11-10",1.017,1.1206,1.0105,1.0429,169900.0],["2014-11-11",1.0688,1.1336,1.0623,1.1271,207800.0],["2014-11-12",1.1336,1.1336,1.0753,1.1336,104000.0],["2014-11-13",1.1206,1.1595,1.0818,1.0818,40400.0],["2014-11-14",1.0364,1.1012,0.9522,1.0364,139400.0],["2014-11-17",1.0429,1.1012,1.0364,1.1012,40300.0],["2014-11-18",1.0688,1.0947,1.0559,1.0947,92100.0],["2014-11-19",1.0882,1.0947,1.0623,1.0753,99100.0],["2014-11-20",1.0753,1.1012,1.0623,1.0623,95800.0],["2014-11-21",1.0623,1.1271,1.0623,1.0753,58000.0],["2014-11-24",1.0753,1.1336,1.0494,1.0623,63700.0],["2014-11-25",1.0818,1.0882,1.0559,1.0688,72400.0],["2014-11-26",1.0688,1.1012,1.0623,1.0753,47900.0],["2014-11-28",1.0559,1.1012,1.0559,1.1012,15100.0],["2014-12-01",1.0882,1.1012,1.0559,1.0818,48100.0],["2014-12-02",1.0753,1.0947,1.0623,1.0688,80400.0],["2014-12-03",1.0688,1.0882,1.0623,1.0753,105000.0],["2014-12-04",1.0688,1.1077,1.0364,1.0753,114900.0],["2014-12-05",1.0623,1.0688,0.9587,0.9911,143700.0],["2014-12-08",0.9846,1.1336,0.9717,0.9781,149400.0],["2014-12-09",0.9717,1.0299,0.9522,0.9717,273500.0],["2014-12-10",0.9522,1.0235,0.9522,0.9587,108600.0],["2014-12-11",0.9717,0.9976,0.9393,0.9846,608100.0],["2014-12-12",0.9781,0.9846,0.9328,0.9781,99300.0],["2014-12-15",0.9717,0.9717,0.8745,0.9652,208400.0],["2014-12-16",0.9393,0.9717,0.8745,0.9457,107900.0],["2014-12-17",0.9393,0.9652,0.8939,0.9198,56200.0],["2014-12-18",0.9134,0.9717,0.881,0.9069,298400.0],["2014-12-19",0.9004,1.004,0.8745,0.9328,537200.0],["2014-12-22",0.9976,0.9976,0.9004,0.9263,166400.0],["2014-12-23",0.9069,0.9717,0.8874,0.9457,127800.0],["2014-12-24",0.9263,0.9717,0.9069,0.9263,97200.0],["2014-12-26",0.9134,0.9846,0.9134,0.9522,67700.0],["2014-12-29",0.9198,0.9717,0.9069,0.9069,97500.0],["2014-12-30",0.9263,0.9587,0.9004,0.9587,197800.0],["2014-12-31",0.9134,0.9457,0.9004,0.9328,200200.0],["2015-01-02",0.9263,0.9393,0.9069,0.9069,36700.0],["2015-01-05",0.9134,0.9457,0.9134,0.9134,45900.0],["2015-01-06",0.9198,0.9393,0.9004,0.9263,159200.0],["2015-01-07",0.9198,1.1336,0.9134,1.0947,593500.0],["2015-01-08",1.1336,1.1336,1.0364,1.0753,121700.0],["2015-01-09",1.0559,1.0753,0.9652,1.004,138200.0],["2015-01-12",0.9717,1.0429,0.9652,1.0429,67200.0],["2015-01-13",1.0364,1.0429,1.017,1.0364,79500.0],["2015-01-14",1.03,1.0364,0.9846,1.017,38400.0],["2015-01-15",0.9846,1.03,0.9198,0.9781,237100.0],["2015-01-16",0.9587,0.9717,0.9134,0.9328,86100.0],["2015-01-20",0.9263,0.9328,0.9198,0.9198,95300.0],["2015-01-21",0.9134,0.9328,0.9004,0.9069,76800.0],["2015-01-22",0.9004,0.9134,0.9004,0.9134,42700.0],["2015-01-23",0.9069,0.9587,0.8745,0.9587,81500.0],["2015-01-26",0.9457,0.9522,0.9069,0.9198,35600.0],["2015-01-27",0.9134,0.9587,0.9069,0.9069,47900.0],["2015-01-28",0.9134,0.9522,0.8939,0.9198,131700.0],["2015-01-29",0.9004,0.9198,0.9004,0.9069,164800.0],["2015-01-30",0.9069,0.9393,0.9004,0.9134,87700.0],["2015-02-02",0.9069,0.9198,0.8939,0.9004,109500.0],["2015-02-03",0.8874,0.9263,0.8874,0.9134,43400.0],["2015-02-04",0.9069,0.9522,0.9069,0.9263,102100.0],["2015-02-05",0.9198,0.9328,0.9004,0.9328,50800.0],["2015-02-06",0.9134,0.9846,0.9134,0.9717,107200.0],["2015-02-09",0.9652,0.9846,0.9587,0.9717,51900.0],["2015-02-10",0.9976,1.1012,0.9976,1.0494,342600.0],["2015-02-11",1.0429,1.1401,1.0429,1.1206,410800.0],["2015-02-12",1.166,1.2826,1.1206,1.2696,886300.0],["2015-02-13",1.2826,1.2826,1.166,1.2631,181100.0],["2015-02-17",1.2631,1.3474,1.2308,1.3279,103300.0],["2015-02-18",1.315,1.3927,1.2761,1.3279,106600.0],["2015-02-19",1.3279,1.3733,1.2891,1.3668,54400.0],["2015-02-20",1.3733,1.3733,1.3214,1.3344,85600.0],["2015-02-23",1.315,1.3733,1.315,1.3214,62600.0],["2015-02-24",1.3214,1.3603,1.2955,1.3214,247700.0],["2015-02-25",1.315,1.3927,1.315,1.3279,146000.0],["2015-02-26",1.3409,1.451,1.302,1.451,232100.0],["2015-02-27",1.4445,1.5223,1.3927,1.4704,115700.0],["2015-03-02",1.451,1.6065,1.4316,1.5611,458400.0],["2015-03-03",1.5741,1.6065,1.4963,1.5093,159600.0],["2015-03-04",1.4899,1.6065,1.4899,1.5806,225200.0],["2015-03-05",1.6065,1.6065,1.451,1.5287,517800.0],["2015-03-06",1.5028,1.5806,1.4963,1.5546,224400.0],["2015-03-09",1.5352,1.6,1.4899,1.5093,202400.0],["2015-03-10",1.4963,1.5806,1.4963,1.5417,310100.0],["2015-03-11",1.5287,1.736,1.5223,1.6648,1016500.0],["2015-03-12",1.6648,1.7101,1.6194,1.6648,122100.0],["2015-03-13",1.6842,1.7036,1.5806,1.5935,128900.0],["2015-03-16",1.6389,1.6518,1.5352,1.5741,191400.0],["2015-03-17",1.5611,1.6259,1.4704,1.5223,105200.0],["2015-03-18",1.4963,1.5028,1.4445,1.464,90400.0],["2015-03-19",1.3862,1.4057,1.2048,1.3279,1191600.0],["2015-03-20",1.3279,1.3279,1.3279,1.3279,0.0],["2015-03-23",1.3279,1.3279,1.3279,1.3279,0.0],["2015-03-24",1.3279,1.3279,1.3279,1.3279,0.0],["2015-03-25",1.3279,1.3279,1.3279,1.3279,0.0],["2015-03-26",1.3279,1.3279,1.3279,1.3279,0.0],["2015-03-27",1.3279,1.3279,1.3279,1.3279,0.0],["2015-03-30",1.3279,1.3279,1.3279,1.3279,0.0],["2015-03-31",1.2113,1.2567,1.2113,1.2567,71200.0],["2015-04-01",1.2567,1.302,1.2567,1.2955,57200.0],["2015-04-02",1.2891,1.2955,1.2372,1.2437,52100.0],["2015-04-06",1.2372,1.2631,1.1919,1.2243,15900.0],["2015-04-07",1.1984,1.1984,1.1012,1.166,97500.0],["2015-04-08",1.1012,1.1725,1.1012,1.1725,20900.0],["2015-04-09",1.1854,1.2243,1.1789,1.1984,17300.0],["2015-04-10",1.2048,1.2048,1.1336,1.1465,12600.0],["2015-04-13",1.1984,1.1984,1.0688,1.0688,26900.0],["2015-04-14",1.0688,1.0947,0.9263,1.0947,216900.0],["2015-04-15",1.0818,1.0818,1.0494,1.0688,14400.0],["2015-04-16",1.0494,1.0882,1.0494,1.0882,12700.0],["2015-04-17",1.0559,1.1077,1.0559,1.1012,41600.0],["2015-04-20",1.0947,1.1012,1.0494,1.1012,7700.0],["2015-04-21",1.1077,1.1077,1.0494,1.0494,28100.0],["2015-04-22",1.0494,1.0623,1.0494,1.0494,21700.0],["2015-04-23",1.0494,1.0753,0.9781,1.0364,51700.0],["2015-04-24",1.0105,1.1012,1.0105,1.1012,20400.0],["2015-04-27",1.1012,1.1012,1.004,1.004,13200.0],["2015-04-28",1.0105,1.0882,1.0105,1.0559,17200.0],["2015-04-29",1.0559,1.0882,1.0364,1.0882,4200.0],["2015-04-30",1.0559,1.1465,1.0559,1.1465,85400.0],["2015-05-01",1.1984,1.1984,1.0688,1.0688,14300.0],["2015-05-04",1.0429,1.0688,1.0105,1.0688,12800.0],["2015-05-05",1.1012,1.1336,1.0882,1.1336,33000.0],["2015-05-06",1.1336,1.1984,1.0688,1.1984,19700.0],["2015-05-07",1.1919,1.2113,1.1854,1.1984,18800.0],["2015-05-08",1.2243,1.3344,1.2243,1.3344,19000.0],["2015-05-11",1.3279,1.3344,1.302,1.3279,2900.0],["2015-05-12",1.2567,1.3279,1.1789,1.302,13600.0],["2015-05-13",1.3344,1.3344,1.2955,1.3344,3400.0],["2015-05-14",1.3344,1.3344,1.2502,1.2955,21700.0],["2015-05-15",1.2631,1.2955,1.1465,1.2955,37900.0],["2015-05-18",1.2955,1.3085,1.2631,1.2955,36300.0],["2015-05-19",1.2696,1.2955,1.1401,1.2631,20200.0],["2015-05-20",1.2826,1.2955,1.2048,1.2308,23600.0],["2015-05-21",1.2631,1.2631,1.2308,1.2372,15900.0],["2015-05-22",1.2372,1.2631,1.2178,1.2308,12000.0],["2015-05-26",1.2372,1.2372,1.2308,1.2308,2200.0],["2015-05-27",1.2308,1.2308,1.2178,1.2308,7800.0],["2015-05-28",1.2243,1.2308,1.1401,1.1725,19500.0],["2015-05-29",1.1984,1.1984,1.1984,1.1984,2900.0],["2015-06-01",1.166,1.2048,1.166,1.2048,4000.0],["2015-06-02",1.1984,1.2048,1.1336,1.1336,30400.0],["2015-06-03",1.1595,1.166,1.0688,1.0818,49900.0],["2015-06-04",1.0818,1.0818,1.004,1.004,42400.0],["2015-06-05",0.9781,1.0818,0.9781,1.0364,75600.0],["2015-06-08",1.0429,1.0429,0.9717,0.9781,35300.0],["2015-06-09",0.9717,1.004,0.9717,1.004,75700.0],["2015-06-10",1.004,1.017,0.9846,1.004,10200.0],["2015-06-11",1.017,1.03,1.004,1.004,12500.0],["2015-06-12",1.004,1.0235,1.004,1.0235,3900.0],["2015-06-15",1.017,1.017,1.004,1.0105,13800.0],["2015-06-16",1.004,1.0105,0.9846,0.9846,14200.0],["2015-06-17",0.9976,0.9976,0.9717,0.9846,6800.0],["2015-06-18",1.017,1.017,0.9846,1.004,21700.0],["2015-06-19",0.9717,1.0235,0.9717,1.004,14500.0],["2015-06-22",0.9781,0.9781,0.9134,0.9263,79400.0],["2015-06-23",0.9134,0.9522,0.9069,0.9328,12200.0],["2015-06-24",0.9328,0.9522,0.9069,0.9263,8500.0],["2015-06-25",0.8745,0.9069,0.8745,0.9069,38200.0],["2015-06-26",0.9069,0.9069,0.8291,0.8356,35800.0],["2015-06-29",0.8421,0.8486,0.8356,0.8421,5900.0],["2015-06-30",0.8421,0.8939,0.8356,0.8356,11800.0],["2015-07-01",0.8097,0.8551,0.8097,0.8551,7000.0],["2015-07-02",0.8551,0.9522,0.8162,0.9457,32500.0],["2015-07-06",0.8097,0.9393,0.8097,0.9134,23400.0],["2015-07-07",0.9069,0.9069,0.868,0.9069,15700.0],["2015-07-08",0.8356,0.881,0.8291,0.8356,34900.0],["2015-07-09",0.8356,0.8421,0.8356,0.8356,7800.0],["2015-07-10",0.8291,0.8745,0.8291,0.8421,30100.0],["2015-07-13",0.8421,0.9069,0.8097,0.8421,13700.0],["2015-07-14",0.8097,0.8745,0.8097,0.8745,19900.0],["2015-07-15",0.8745,0.9069,0.8745,0.8874,11700.0],["2015-07-16",0.8874,0.8939,0.7903,0.8939,21600.0],["2015-07-17",0.8551,0.8939,0.8551,0.8939,109900.0],["2015-07-20",0.7903,0.8939,0.7903,0.8745,17100.0],["2015-07-21",0.8421,0.8874,0.7903,0.8421,15900.0],["2015-07-22",0.9393,0.9652,0.7968,0.7968,7500.0],["2015-07-23",0.8097,0.8486,0.8097,0.8421,4000.0],["2015-07-24",0.8356,0.8486,0.8356,0.8356,1900.0],["2015-07-27",0.881,0.881,0.8356,0.8356,5300.0],["2015-07-28",0.8356,0.8356,0.7449,0.7449,282900.0],["2015-07-29",0.7449,0.7449,0.6866,0.7125,24100.0],["2015-07-30",0.7255,0.7579,0.6607,0.7579,127700.0],["2015-07-31",0.7579,0.7644,0.7579,0.7644,22700.0],["2015-08-03",0.6996,0.7644,0.6996,0.7449,19700.0],["2015-08-04",0.6996,0.7514,0.6996,0.7449,17300.0],["2015-08-05",0.7385,0.7385,0.7385,0.7385,6600.0],["2015-08-06",0.732,0.7579,0.732,0.7385,35600.0],["2015-08-07",0.7385,0.7449,0.7255,0.7385,33300.0],["2015-08-10",0.7255,0.7449,0.6542,0.6931,474500.0],["2015-08-11",0.6931,0.7125,0.6931,0.6931,20900.0],["2015-08-12",0.6802,0.6802,0.6607,0.6607,11200.0],["2015-08-13",0.6542,0.6931,0.6542,0.6931,8100.0],["2015-08-14",0.6672,0.6802,0.6542,0.6802,31900.0],["2015-08-17",0.6737,0.8421,0.6542,0.7708,45700.0],["2015-08-18",0.7579,0.7708,0.7385,0.7579,13400.0],["2015-08-19",0.719,0.7773,0.719,0.7579,6600.0],["2015-08-20",0.7579,0.7968,0.7579,0.7773,38600.0],["2015-08-21",0.7968,0.8421,0.7838,0.8291,7200.0],["2015-08-24",0.7968,0.8615,0.7968,0.8421,11400.0],["2015-08-25",0.8615,0.9069,0.8551,0.9069,6600.0],["2015-08-26",0.8551,0.8615,0.8551,0.8551,9600.0],["2015-08-27",0.881,0.881,0.8486,0.8551,7400.0],["2015-08-28",0.8551,0.8551,0.8551,0.8551,3400.0],["2015-08-31",0.8356,0.8745,0.8356,0.8745,7200.0],["2015-09-01",0.868,0.8745,0.8356,0.8615,46200.0],["2015-09-02",0.7385,0.8745,0.7385,0.8745,19200.0],["2015-09-03",0.868,0.868,0.8551,0.8551,3700.0],["2015-09-04",0.7385,0.8421,0.7385,0.8421,3600.0],["2015-09-08",0.8097,0.9004,0.8097,0.8421,25500.0],["2015-09-09",0.8291,0.8291,0.8097,0.8291,12200.0],["2015-09-10",0.7903,0.8097,0.7903,0.8097,2000.0],["2015-09-11",0.8421,0.8615,0.8291,0.8421,36200.0],["2015-09-14",0.8421,0.8421,0.7838,0.8227,14300.0],["2015-09-15",0.8615,0.8745,0.8551,0.8615,19000.0],["2015-09-16",0.8421,0.8421,0.8421,0.8421,14500.0],["2015-09-17",0.8421,0.8421,0.8162,0.8162,16800.0],["2015-09-18",0.8162,0.8551,0.7514,0.7838,110100.0],["2015-09-21",0.8097,0.8162,0.7838,0.7838,37200.0],["2015-09-22",0.7838,0.7968,0.7838,0.7968,35200.0],["2015-09-23",0.7838,0.8421,0.7838,0.7838,1800.0],["2015-09-24",0.7838,0.8356,0.7838,0.8097,123600.0],["2015-09-25",0.8097,0.8097,0.7644,0.7838,20200.0],["2015-09-28",0.7838,0.7838,0.7514,0.7514,36300.0],["2015-09-29",0.7514,0.7644,0.7385,0.7385,8000.0],["2015-09-30",0.7579,0.7644,0.6802,0.7644,19100.0],["2015-10-01",0.8097,0.9911,0.8097,0.9587,29100.0],["2015-10-02",0.9069,0.9393,0.8291,0.8421,40400.0],["2015-10-05",0.8551,0.9393,0.8097,0.9393,16400.0],["2015-10-06",0.8874,0.9911,0.8551,0.9069,16500.0],["2015-10-07",0.8551,0.8745,0.4534,0.6154,332800.0],["2015-10-08",0.5312,0.6478,0.5312,0.6283,49700.0],["2015-10-09",0.6478,0.7773,0.6478,0.7773,26700.0],["2015-10-12",0.6866,0.6931,0.6866,0.6931,11700.0],["2015-10-13",0.6802,0.7125,0.6154,0.6802,28400.0],["2015-10-14",0.57,0.7061,0.57,0.5959,17600.0],["2015-10-15",0.57,0.6478,0.57,0.6478,35200.0],["2015-10-16",0.6283,0.7385,0.6154,0.6607,21600.0],["2015-10-19",0.6607,0.6607,0.6154,0.6478,7300.0],["2015-10-20",0.6154,0.6154,0.6089,0.6154,7200.0],["2015-10-21",0.6154,0.6413,0.583,0.6089,14100.0],["2015-10-22",0.6089,0.6154,0.5765,0.5765,12100.0],["2015-10-23",0.5765,0.6154,0.5312,0.5312,30800.0],["2015-10-26",0.5312,0.5441,0.5117,0.5376,28400.0],["2015-10-27",0.5312,0.6348,0.4729,0.5959,37200.0],["2015-10-28",0.5182,0.6154,0.5182,0.5506,31700.0],["2015-10-29",0.5182,0.5506,0.5053,0.5117,39200.0],["2015-10-30",0.4988,0.5053,0.4729,0.4858,91300.0],["2015-11-02",0.4858,0.5506,0.4729,0.5506,107400.0],["2015-11-03",0.5117,0.5312,0.5053,0.5182,74800.0],["2015-11-04",0.5117,0.5182,0.5117,0.5117,85900.0],["2015-11-05",0.5247,0.5247,0.3433,0.5053,131800.0],["2015-11-06",0.5053,0.5117,0.4858,0.4923,80300.0],["2015-11-09",0.4793,0.4858,0.434,0.4534,72900.0],["2015-11-10",0.4405,0.4534,0.3887,0.3887,57300.0],["2015-11-11",0.4146,0.4405,0.4016,0.421,50100.0],["2015-11-12",0.3951,0.4534,0.3563,0.4016,127500.0],["2015-11-13",0.4016,0.421,0.3822,0.3822,80900.0],["2015-11-16",0.3887,0.3951,0.3498,0.3757,121000.0],["2015-11-17",0.3887,0.421,0.3304,0.421,82600.0],["2015-11-18",0.3757,0.4146,0.3563,0.4016,48000.0],["2015-11-19",0.4016,0.4534,0.4016,0.4016,27900.0],["2015-11-20",0.4081,0.434,0.4081,0.421,49000.0],["2015-11-23",0.4016,0.421,0.3563,0.4081,36200.0],["2015-11-24",0.3368,0.3951,0.3368,0.3887,70300.0],["2015-11-25",0.3433,0.3887,0.3433,0.3692,28300.0],["2015-11-27",0.3563,0.4534,0.3563,0.3951,43100.0],["2015-11-30",0.421,0.4405,0.4081,0.421,51200.0],["2015-12-01",0.4081,0.421,0.3757,0.421,34700.0],["2015-12-02",0.3887,0.4405,0.3757,0.4016,32600.0],["2015-12-03",0.3433,0.421,0.3433,0.3887,28300.0],["2015-12-04",0.3304,0.3887,0.2785,0.3692,103100.0],["2015-12-07",0.3692,0.3757,0.3563,0.3563,13300.0],["2015-12-08",0.3368,0.3757,0.3368,0.3692,112400.0],["2015-12-09",0.3563,0.3887,0.3498,0.3627,22700.0],["2015-12-10",0.3627,0.3887,0.3563,0.3563,89700.0],["2015-12-11",0.3563,0.3822,0.3563,0.3563,90800.0],["2015-12-14",0.3563,0.3692,0.3498,0.3563,104400.0],["2015-12-15",0.3563,0.3563,0.3304,0.3368,107500.0],["2015-12-16",0.2721,0.3627,0.1943,0.3627,343400.0],["2015-12-17",0.3498,0.4988,0.3498,0.4988,76100.0],["2015-12-18",0.4858,0.4988,0.3951,0.4534,165300.0],["2015-12-21",0.4275,0.4599,0.421,0.4534,18600.0],["2015-12-22",0.4534,0.4534,0.3887,0.4016,44300.0],["2015-12-23",0.3887,0.3887,0.2462,0.2462,333800.0],["2015-12-24",0.1619,0.2267,0.1296,0.2008,890900.0],["2015-12-28",0.1814,0.2591,0.1814,0.2202,508000.0],["2015-12-29",0.2138,0.2462,0.2138,0.2397,193700.0],["2015-12-30",0.2332,0.2526,0.2202,0.2526,342700.0],["2015-12-31",0.2267,0.298,0.2267,0.2721,973100.0],["2016-01-04",0.3045,0.447,0.3045,0.4081,91400.0],["2016-01-05",0.4534,0.4534,0.3368,0.3887,66300.0],["2016-01-06",0.3239,0.3757,0.3239,0.3433,49700.0],["2016-01-07",0.3563,0.3692,0.3433,0.3433,40500.0],["2016-01-08",0.3627,0.421,0.3563,0.421,20800.0],["2016-01-11",0.4016,0.421,0.3563,0.3757,31500.0],["2016-01-12",0.3563,0.3822,0.3563,0.3692,22100.0],["2016-01-13",0.3368,0.3368,0.3368,0.3368,1400.0],["2016-01-14",0.3433,0.3627,0.3433,0.3498,31500.0],["2016-01-15",0.2915,0.3498,0.2915,0.3498,51700.0],["2016-01-19",0.2267,0.3433,0.2267,0.3433,35800.0],["2016-01-20",0.3368,0.3433,0.3368,0.3368,31900.0],["2016-01-21",0.3368,0.3498,0.3368,0.3368,42500.0],["2016-01-22",0.3433,0.3433,0.3368,0.3433,45200.0],["2016-01-25",0.2591,0.3563,0.2591,0.3433,64200.0],["2016-01-26",0.3433,0.3433,0.2915,0.3304,23300.0],["2016-01-27",0.3368,0.3368,0.2656,0.298,7200.0],["2016-01-28",0.2721,0.3239,0.2721,0.298,17900.0],["2016-01-29",0.3045,0.3174,0.3045,0.3045,21900.0],["2016-02-01",0.298,0.3239,0.298,0.3045,65400.0],["2016-02-02",0.3239,0.3433,0.3239,0.3239,10500.0],["2016-02-03",0.3368,0.3368,0.3239,0.3239,23900.0],["2016-02-04",0.298,0.3045,0.2721,0.2721,11600.0],["2016-02-05",0.2721,0.3433,0.2332,0.3433,38500.0],["2016-02-08",0.2591,0.3433,0.2591,0.3239,14200.0],["2016-02-09",0.3174,0.3174,0.2591,0.3109,8500.0],["2016-02-10",0.2785,0.3045,0.2785,0.2915,8900.0],["2016-02-11",0.285,0.2915,0.2591,0.2591,7900.0],["2016-02-12",0.2591,0.3368,0.2591,0.3368,9000.0],["2016-02-16",0.2785,0.3045,0.2785,0.285,9800.0],["2016-02-17",0.298,0.298,0.2915,0.298,33300.0],["2016-02-18",0.298,0.3433,0.2785,0.3045,233900.0],["2016-02-19",0.3045,0.3433,0.3045,0.3368,40300.0],["2016-02-22",0.3368,0.3563,0.3239,0.3433,178200.0],["2016-02-23",0.3433,0.3563,0.3433,0.3433,55200.0],["2016-02-24",0.3498,0.4275,0.3239,0.3563,762000.0],["2016-02-25",0.3627,0.421,0.3627,0.3757,205700.0],["2016-02-26",0.3757,0.421,0.3627,0.421,322800.0],["2016-02-29",0.4534,0.4534,0.421,0.4405,105000.0],["2016-03-01",0.447,0.4534,0.434,0.434,31400.0],["2016-03-02",0.3951,0.447,0.3951,0.4081,3000.0],["2016-03-03",0.3951,0.421,0.3887,0.421,45400.0],["2016-03-04",0.3951,0.4016,0.3887,0.3887,6000.0],["2016-03-07",0.4081,0.421,0.3757,0.3757,36000.0],["2016-03-08",0.421,0.421,0.3887,0.3887,23500.0],["2016-03-09",0.3887,0.4534,0.3757,0.421,68700.0],["2016-03-10",0.4081,0.4405,0.3887,0.4081,77900.0],["2016-03-11",0.421,0.421,0.3951,0.3951,69800.0],["2016-03-14",0.3887,0.3887,0.3822,0.3822,11200.0],["2016-03-15",0.3174,0.57,0.298,0.421,213100.0],["2016-03-16",0.4081,0.4534,0.3887,0.3887,50700.0],["2016-03-17",0.4016,0.4016,0.3822,0.4016,22600.0],["2016-03-18",0.3822,0.4016,0.3239,0.3563,28500.0],["2016-03-21",0.2915,0.4081,0.2915,0.4081,25400.0],["2016-03-22",0.421,0.421,0.3239,0.3304,95300.0],["2016-03-23",0.3498,0.3498,0.3109,0.3109,93800.0],["2016-03-24",0.3045,0.3045,0.2721,0.2785,173800.0],["2016-03-28",0.2656,0.2915,0.2656,0.2785,132800.0],["2016-03-29",0.3498,0.3498,0.2656,0.3239,25600.0],["2016-03-30",0.3239,0.3239,0.2591,0.2591,90200.0],["2016-03-31",0.2656,0.3433,0.2656,0.3433,91500.0],["2016-04-01",0.3239,0.3239,0.285,0.285,88600.0],["2016-04-04",0.285,0.3109,0.2526,0.2526,357900.0],["2016-04-05",0.285,0.285,0.2267,0.285,229000.0],["2016-04-06",0.3239,0.4534,0.3109,0.421,358500.0],["2016-04-07",0.421,0.4858,0.3692,0.4275,68400.0],["2016-04-08",0.4534,0.4534,0.4275,0.434,5000.0],["2016-04-11",0.4405,0.4793,0.3951,0.4793,28300.0],["2016-04-12",0.4599,0.4858,0.421,0.4858,44800.0],["2016-04-13",0.4988,0.6219,0.4599,0.583,150000.0],["2016-04-14",0.583,0.7773,0.57,0.719,144000.0],["2016-04-15",0.719,0.7773,0.6866,0.7125,136100.0],["2016-04-18",0.7125,0.7125,0.6802,0.7125,74300.0],["2016-04-19",0.6931,0.6931,0.5182,0.6478,31100.0],["2016-04-20",0.5506,0.6672,0.5506,0.6478,28500.0],["2016-04-21",0.5506,0.6478,0.4858,0.583,84000.0],["2016-04-22",0.57,0.6478,0.57,0.6348,47300.0],["2016-04-25",0.6348,0.6478,0.6348,0.6478,14300.0],["2016-04-26",0.6478,0.6802,0.6478,0.6478,151200.0],["2016-04-27",0.6478,0.6478,0.6348,0.6478,6200.0],["2016-04-28",0.6478,0.6478,0.6024,0.6478,4500.0],["2016-04-29",0.6478,0.6478,0.6154,0.6478,81400.0],["2016-05-02",0.6348,0.6478,0.6348,0.6478,25500.0],["2016-05-03",0.5895,0.6478,0.583,0.6089,27300.0],["2016-05-04",0.6154,0.6154,0.5895,0.5895,4000.0],["2016-05-05",0.6024,0.6154,0.6024,0.6154,76500.0],["2016-05-06",0.6089,0.6089,0.5506,0.583,47800.0],["2016-05-09",0.5571,0.5636,0.5571,0.5571,3900.0],["2016-05-10",0.5636,0.5636,0.5247,0.5441,15300.0],["2016-05-11",0.5247,0.5765,0.5247,0.5506,9700.0],["2016-05-12",0.5441,0.5441,0.5182,0.5376,46800.0],["2016-05-13",0.4858,0.5376,0.4858,0.5376,8900.0],["2016-05-16",0.5182,0.5182,0.4858,0.5182,23300.0],["2016-05-17",0.5117,0.5182,0.434,0.4923,48700.0],["2016-05-18",0.4664,0.4923,0.4599,0.4664,50100.0],["2016-05-19",0.4534,0.4664,0.4534,0.4534,13200.0],["2016-05-20",0.4534,0.4858,0.434,0.4858,47400.0],["2016-05-23",0.4858,0.4858,0.4405,0.4405,16300.0],["2016-05-24",0.4729,0.4729,0.434,0.447,40000.0],["2016-05-25",0.4405,0.447,0.3887,0.421,317900.0],["2016-05-26",0.421,0.4599,0.421,0.4599,42600.0],["2016-05-27",0.421,0.4858,0.421,0.4858,9600.0],["2016-05-31",0.434,0.5441,0.434,0.5441,8500.0],["2016-06-01",0.4858,0.5441,0.4858,0.5247,15900.0],["2016-06-02",0.5247,0.6478,0.5247,0.6478,342300.0],["2016-06-03",0.6478,0.6478,0.5959,0.6348,211500.0],["2016-06-06",0.6348,0.6478,0.6348,0.6413,84700.0],["2016-06-07",0.6478,0.6542,0.583,0.6154,611700.0],["2016-06-08",0.5636,0.6413,0.5636,0.6089,20900.0],["2016-06-09",0.6089,0.6089,0.583,0.6089,11300.0],["2016-06-10",0.5959,0.5959,0.5506,0.5506,21800.0],["2016-06-13",0.5959,0.5959,0.583,0.583,1100.0],["2016-06-14",0.5506,0.5895,0.5506,0.583,35400.0],["2016-06-15",0.583,0.583,0.57,0.583,18200.0],["2016-06-16",0.57,0.57,0.57,0.57,4500.0],["2016-06-17",0.57,0.6154,0.57,0.6154,33600.0],["2016-06-20",0.583,0.6154,0.583,0.6154,5300.0],["2016-06-21",0.583,0.6154,0.5765,0.5959,31100.0],["2016-06-22",0.583,0.583,0.5506,0.5636,9900.0],["2016-06-23",0.583,0.583,0.5571,0.583,32100.0],["2016-06-24",0.5571,0.5895,0.5506,0.5636,28400.0],["2016-06-27",0.5571,0.5765,0.5506,0.5765,3400.0],["2016-06-28",0.57,0.5765,0.57,0.5765,2000.0],["2016-06-29",0.5441,0.6413,0.5441,0.6154,87100.0],["2016-06-30",0.6154,0.6478,0.6024,0.6478,24700.0],["2016-07-01",0.6283,0.6478,0.6283,0.6283,86600.0],["2016-07-05",0.6542,0.9328,0.6478,0.9328,765000.0],["2016-07-06",0.8745,0.9393,0.8291,0.9328,114500.0],["2016-07-07",0.9328,0.9976,0.9328,0.9911,111400.0],["2016-07-08",0.9911,1.0882,0.9781,1.0818,54400.0],["2016-07-11",1.0364,1.0947,1.0364,1.0947,41000.0],["2016-07-12",1.0947,1.1077,1.0429,1.1077,27300.0],["2016-07-13",1.0947,1.2308,1.017,1.1984,49500.0],["2016-07-14",1.1789,1.3085,1.1789,1.2761,72500.0],["2016-07-15",1.3279,1.3279,1.1595,1.2243,124000.0],["2016-07-18",1.2243,1.2955,1.2113,1.2631,57400.0],["2016-07-19",1.2308,1.3279,1.1984,1.315,44600.0],["2016-07-20",1.315,1.4121,1.2631,1.4121,379100.0],["2016-07-21",1.4121,1.6518,1.3927,1.5546,555100.0],["2016-07-22",1.5546,1.5935,1.464,1.5611,170300.0],["2016-07-25",1.5287,1.6194,1.4251,1.5223,80300.0],["2016-07-26",1.5223,1.5417,1.4057,1.4899,44700.0],["2016-07-27",1.4899,1.4899,1.3927,1.4899,49800.0],["2016-07-28",1.4834,1.4963,1.3733,1.4963,40400.0],["2016-07-29",1.4899,1.4963,1.302,1.4834,94100.0],["2016-08-01",1.3214,1.5417,1.3214,1.4251,17500.0],["2016-08-02",1.4251,1.4899,1.3603,1.3992,46800.0],["2016-08-03",1.3862,1.5028,1.3668,1.438,29400.0],["2016-08-04",1.3927,1.4445,1.3733,1.438,8200.0],["2016-08-05",1.3927,1.4251,1.3603,1.4251,11200.0],["2016-08-08",1.4121,1.4121,1.3992,1.4057,13400.0],["2016-08-09",1.4057,1.5935,1.4057,1.4899,90200.0],["2016-08-10",1.4899,1.4899,1.4057,1.4251,54900.0],["2016-08-11",1.4769,1.4769,1.4704,1.4704,1700.0],["2016-08-12",1.4769,1.5028,1.464,1.4834,22500.0],["2016-08-15",1.4834,1.4899,1.4575,1.4769,52500.0],["2016-08-16",1.4834,1.4899,1.3992,1.4316,63500.0],["2016-08-17",1.4057,1.451,1.3862,1.3992,42300.0],["2016-08-18",1.3862,1.4251,1.3409,1.3603,48900.0],["2016-08-19",1.3733,1.3927,1.3474,1.3927,54000.0],["2016-08-22",1.3538,1.587,1.3409,1.5158,73700.0],["2016-08-23",1.5028,1.5482,1.4316,1.5223,29500.0],["2016-08-24",1.5223,1.5223,1.4316,1.4899,10300.0],["2016-08-25",1.4575,1.4575,1.4575,1.4575,9300.0],["2016-08-26",1.4251,1.4575,1.4121,1.4445,8900.0],["2016-08-29",1.438,1.4899,1.3603,1.4899,27700.0],["2016-08-30",1.4834,1.7036,1.4834,1.6648,103800.0],["2016-08-31",1.6453,1.6972,1.4445,1.6583,13600.0],["2016-09-01",1.4575,1.6583,1.4575,1.6583,12100.0],["2016-09-02",1.6518,1.6583,1.6194,1.6453,12800.0],["2016-09-06",1.6194,1.6324,1.4704,1.587,12900.0],["2016-09-07",1.5676,1.6194,1.5223,1.587,6100.0],["2016-09-08",1.587,1.6518,1.5482,1.6453,11400.0],["2016-09-09",1.5611,1.5806,1.4899,1.5546,40100.0],["2016-09-12",1.4575,1.5417,1.4575,1.5093,69700.0],["2016-09-13",1.4769,1.6453,1.4057,1.5546,100800.0],["2016-09-14",1.6453,1.6453,1.5223,1.5223,29400.0],["2016-09-15",1.3279,1.5482,1.3279,1.5223,75400.0],["2016-09-16",1.5093,1.6907,1.5093,1.6453,28000.0],["2016-09-19",1.587,1.6842,1.587,1.6842,25300.0],["2016-09-20",1.587,1.6842,1.587,1.6842,19100.0],["2016-09-21",1.6842,1.8332,1.6712,1.8332,71900.0],["2016-09-22",1.8332,1.8332,1.8008,1.8137,22400.0],["2016-09-23",1.8137,1.872,1.8137,1.8656,25500.0],["2016-09-26",1.8526,1.9757,1.8526,1.9433,181600.0],["2016-09-27",1.9433,2.0081,1.885,1.9757,104200.0],["2016-09-28",1.9757,2.021,1.8656,1.9563,118500.0],["2016-09-29",1.9498,2.0016,1.9239,1.9563,56500.0],["2016-09-30",1.8656,1.9757,1.8461,1.9368,178600.0],["2016-10-03",1.9368,2.0081,1.9174,1.9433,16000.0],["2016-10-04",1.9433,1.9822,1.9433,1.9692,8700.0],["2016-10-05",1.9692,2.0081,1.9433,1.9822,30600.0],["2016-10-06",2.0146,2.0664,2.0081,2.0405,68500.0],["2016-10-07",2.0534,2.1441,2.0081,2.0793,110400.0],["2016-10-10",2.0664,2.1052,1.6842,1.6907,243900.0],["2016-10-11",1.6842,1.8785,1.6842,1.7295,40700.0],["2016-10-12",1.7166,1.7166,1.587,1.6259,63200.0],["2016-10-13",1.587,1.6453,1.5287,1.5741,27400.0],["2016-10-14",1.587,1.587,1.451,1.451,41500.0],["2016-10-17",1.3862,1.5028,1.3603,1.4899,58600.0],["2016-10-18",1.5546,1.5546,1.3603,1.5158,13200.0],["2016-10-19",1.5806,1.6842,1.5352,1.6453,74300.0],["2016-10-20",1.6518,1.7554,1.6324,1.6842,18900.0],["2016-10-21",1.749,1.749,1.4834,1.6194,10300.0],["2016-10-24",1.3603,1.749,1.3279,1.6972,109200.0],["2016-10-25",1.6583,1.6842,1.5806,1.6065,33500.0],["2016-10-26",1.6194,1.6842,1.6129,1.6518,16900.0],["2016-10-27",1.6648,1.6842,1.4575,1.5028,113000.0],["2016-10-28",1.4251,1.5158,1.4251,1.4769,33100.0],["2016-10-31",1.4899,1.4899,1.3603,1.4445,96300.0],["2016-11-01",1.4121,1.4316,1.3603,1.3603,170000.0],["2016-11-02",1.3344,1.4316,1.2631,1.4316,271500.0],["2016-11-03",1.4186,1.438,1.2696,1.2826,191200.0],["2016-11-04",1.2955,1.302,1.2308,1.2567,88900.0],["2016-11-07",1.2631,1.4121,1.2372,1.4121,104800.0],["2016-11-08",1.3279,1.5093,1.3279,1.5093,132500.0],["2016-11-09",1.4834,1.6842,1.4121,1.6,57700.0],["2016-11-10",1.3992,1.6194,1.3992,1.5935,11700.0],["2016-11-11",1.5935,1.6518,1.5741,1.6194,44300.0],["2016-11-14",1.6194,1.6389,1.5546,1.6324,7700.0],["2016-11-15",1.5287,1.6324,1.5287,1.5676,12300.0],["2016-11-16",1.6129,1.6129,1.6129,1.6129,400.0],["2016-11-17",1.5935,1.6194,1.4899,1.587,78000.0],["2016-11-18",1.4899,1.587,1.4575,1.5546,96600.0],["2016-11-21",1.587,1.587,1.5158,1.5223,58600.0],["2016-11-22",1.8461,1.8461,1.5287,1.5482,27900.0],["2016-11-23",1.587,1.5935,1.5546,1.587,5800.0],["2016-11-25",1.5935,1.6324,1.5417,1.6324,10300.0],["2016-11-28",1.6453,1.6842,1.6194,1.6518,42300.0],["2016-11-29",1.6518,1.6972,1.587,1.6907,33300.0],["2016-11-30",1.5417,1.7166,1.5417,1.6972,50700.0],["2016-12-01",1.7036,1.8785,1.7036,1.872,232400.0],["2016-12-02",1.8267,2.1635,1.8267,2.1052,357800.0],["2016-12-05",2.1052,2.17,2.0469,2.0923,70600.0],["2016-12-06",2.0729,2.1052,2.0469,2.0729,75700.0],["2016-12-07",2.0729,2.0729,1.9757,1.9886,59300.0],["2016-12-08",2.034,2.0729,2.021,2.0275,20600.0],["2016-12-09",2.0534,2.0729,2.0146,2.0146,28300.0],["2016-12-12",2.0146,2.0729,1.9433,1.9433,14200.0],["2016-12-13",1.9368,1.9627,1.9109,1.9239,55000.0],["2016-12-14",1.9109,1.9109,1.8397,1.8526,73500.0],["2016-12-15",1.8461,1.9174,1.8202,1.8461,14500.0],["2016-12-16",1.8461,1.872,1.8202,1.872,2700.0],["2016-12-19",1.9174,1.9433,1.9044,1.9044,21100.0],["2016-12-20",1.8785,1.8785,1.7814,1.8137,23200.0],["2016-12-21",1.8137,1.8137,1.6583,1.8137,20800.0],["2016-12-22",1.8137,1.8137,1.7684,1.8137,5900.0],["2016-12-23",1.8137,1.8461,1.7814,1.8461,6600.0],["2016-12-27",1.7814,2.0729,1.7814,1.9044,81700.0],["2016-12-28",1.9044,1.9109,1.8137,1.8526,23900.0],["2016-12-29",1.8202,1.9757,1.8137,1.9433,25000.0],["2016-12-30",1.9757,2.0405,1.8526,1.8656,42700.0],["2017-01-03",1.9433,1.9433,1.898,1.898,35800.0],["2017-01-04",1.898,1.9044,1.8332,1.8591,45700.0],["2017-01-05",1.872,1.872,1.8397,1.8591,54700.0],["2017-01-06",1.8461,1.9433,1.8461,1.9109,52500.0],["2017-01-09",1.898,1.9368,1.8461,1.8526,67100.0],["2017-01-10",1.8461,1.9303,1.8137,1.8397,53800.0],["2017-01-11",1.872,1.898,1.8267,1.8332,27100.0],["2017-01-12",1.8332,1.9951,1.8267,1.9433,78100.0],["2017-01-13",1.9433,2.0469,1.8785,1.9951,46100.0],["2017-01-17",1.9951,2.0469,1.9433,1.9886,67400.0],["2017-01-18",1.9886,1.9886,1.9109,1.9757,51800.0],["2017-01-19",1.9433,1.9627,1.9239,1.9303,29500.0],["2017-01-20",2.0405,2.0405,1.8397,1.9433,56500.0],["2017-01-23",1.9433,2.0405,1.9303,1.9303,31600.0],["2017-01-24",1.9368,1.9627,1.9368,1.9433,12500.0],["2017-01-25",1.9368,1.9433,1.9109,1.9174,35800.0],["2017-01-26",1.9174,1.9174,1.8785,1.9109,40300.0],["2017-01-27",1.898,1.9951,1.898,1.9757,23600.0],["2017-01-30",1.8785,1.9951,1.8785,1.9563,21700.0],["2017-01-31",1.9433,1.9433,1.898,1.9239,10200.0],["2017-02-01",1.9109,1.9433,1.9109,1.9433,45500.0],["2017-02-02",1.9433,1.9951,1.9239,1.9498,44400.0],["2017-02-03",1.9951,1.9951,1.9303,1.9433,31700.0],["2017-02-06",1.9368,1.9433,1.9303,1.9433,9800.0],["2017-02-07",1.9433,1.9433,1.9368,1.9433,14500.0],["2017-02-08",1.9368,2.0016,1.9368,1.9433,43500.0],["2017-02-09",1.9627,1.9822,1.9303,1.9303,76000.0],["2017-02-10",1.9368,1.9433,1.8137,1.9044,46600.0],["2017-02-13",1.898,1.9239,1.8785,1.885,34500.0],["2017-02-14",1.885,1.9692,1.8785,1.9303,13700.0],["2017-02-15",1.9303,1.9433,1.8332,1.9109,67600.0],["2017-02-16",1.885,1.9303,1.885,1.9109,56200.0],["2017-02-17",1.9303,2.0405,1.9303,1.9886,78800.0],["2017-02-21",1.9433,2.1571,1.9433,2.1376,124400.0],["2017-02-22",2.1571,2.17,2.1052,2.1376,106300.0],["2017-02-23",2.1247,2.1376,1.9822,2.0405,65800.0],["2017-02-24",1.9757,2.1959,1.9757,2.1312,96200.0],["2017-02-27",2.1117,2.2024,2.1117,2.17,97800.0],["2017-02-28",2.0729,2.183,2.0729,2.1312,25300.0],["2017-03-01",2.1117,2.1895,2.1117,2.1635,41400.0],["2017-03-02",2.17,2.1959,2.1247,2.1376,27800.0],["2017-03-03",2.1376,2.17,2.0664,2.1052,28100.0],["2017-03-06",2.1117,2.1182,1.9951,2.0599,24500.0],["2017-03-07",2.0405,2.0405,1.885,2.0146,105500.0],["2017-03-08",2.0081,2.0599,1.9757,2.0469,23300.0],["2017-03-09",2.1052,2.1376,2.021,2.0988,21000.0],["2017-03-10",2.0858,2.1247,2.0081,2.0599,30100.0],["2017-03-13",2.0729,2.0729,1.9951,2.0729,16100.0],["2017-03-14",2.0405,2.0729,1.9757,2.0729,12600.0],["2017-03-15",2.0081,2.021,1.9951,2.021,3500.0],["2017-03-16",2.0016,2.0405,1.9498,2.034,15200.0],["2017-03-17",2.0405,2.0405,1.9627,2.0146,28600.0],["2017-03-20",2.0146,2.034,1.9498,1.9757,44800.0],["2017-03-21",1.9627,2.0081,1.9433,1.9757,30600.0],["2017-03-22",1.9822,2.0016,1.9109,1.9433,27600.0],["2017-03-23",1.9303,2.0081,1.898,1.9822,31000.0],["2017-03-24",1.9174,1.9174,1.885,1.9174,11900.0],["2017-03-27",1.9174,1.9303,1.8785,1.9303,18300.0],["2017-03-28",1.9692,2.0988,1.9303,1.9433,23600.0],["2017-03-29",1.9951,2.0534,1.9951,2.0534,19700.0],["2017-03-30",2.0016,2.0599,2.0016,2.0599,7200.0],["2017-03-31",2.0534,2.1052,1.9433,2.034,37100.0],["2017-04-03",2.0664,2.0664,1.9692,1.9951,3200.0],["2017-04-04",1.9498,2.0599,1.9498,2.0469,13500.0],["2017-04-05",2.0146,2.0729,1.9822,2.0405,11200.0],["2017-04-06",1.9627,2.0016,1.9433,1.9757,40800.0],["2017-04-07",1.9757,2.0599,1.9757,2.0599,55500.0],["2017-04-10",1.9433,2.1312,1.9433,2.0923,23600.0],["2017-04-11",2.0729,2.1376,2.0081,2.0988,8700.0],["2017-04-12",2.1182,2.1376,2.021,2.0729,22900.0],["2017-04-13",2.1247,2.1312,2.0988,2.1312,19000.0],["2017-04-17",2.1312,2.1312,2.0923,2.0923,2800.0],["2017-04-18",2.1117,2.1117,2.0729,2.0729,2600.0],["2017-04-19",2.0729,2.0729,2.021,2.034,8500.0],["2017-04-20",2.1182,2.4615,2.0534,2.17,174300.0],["2017-04-21",2.2348,2.332,2.1571,2.319,38800.0],["2017-04-24",2.2996,2.3773,2.2024,2.2607,30300.0],["2017-04-25",2.2607,2.3125,2.2154,2.2866,81200.0],["2017-04-26",2.2542,2.4032,2.2542,2.332,120900.0],["2017-04-27",2.3579,2.3644,2.3514,2.3644,82800.0],["2017-04-28",2.3579,2.4032,2.3514,2.4032,14400.0],["2017-05-01",2.3838,2.4226,2.3708,2.4226,67100.0],["2017-05-02",2.5133,2.5133,2.3967,2.455,90500.0],["2017-05-03",2.455,2.455,2.2996,2.3449,27900.0],["2017-05-04",2.3644,2.455,2.3449,2.3838,22300.0],["2017-05-05",2.4939,2.4939,2.2478,2.3384,52700.0],["2017-05-08",2.3384,2.3967,2.332,2.332,13000.0],["2017-05-09",2.319,2.3967,2.2024,2.3579,17000.0],["2017-05-10",2.2931,2.332,2.2478,2.332,12800.0],["2017-05-11",2.2866,2.319,2.2218,2.2737,11600.0],["2017-05-12",2.2218,2.3125,2.2089,2.2413,30600.0],["2017-05-15",2.2348,2.2478,2.2024,2.2024,13100.0],["2017-05-16",2.2542,2.2931,2.2024,2.2154,19900.0],["2017-05-17",2.2154,2.2801,2.1052,2.2801,8400.0],["2017-05-18",2.2607,2.2931,2.2413,2.2801,7800.0],["2017-05-19",2.2931,2.2931,2.2348,2.2931,22700.0],["2017-05-22",2.2672,2.2931,2.1376,2.2672,15300.0],["2017-05-23",2.2024,2.2672,2.2024,2.2672,55400.0],["2017-05-24",2.1895,2.2672,2.1052,2.2154,26500.0],["2017-05-25",2.2154,2.2672,2.2024,2.2348,8100.0],["2017-05-26",2.1117,2.2672,2.1117,2.17,6700.0],["2017-05-30",2.183,2.2672,2.183,2.2607,15400.0],["2017-05-31",2.2348,2.2542,2.2348,2.2348,1300.0],["2017-06-01",2.2218,2.2672,2.2218,2.2542,49400.0],["2017-06-02",2.2672,2.2672,2.1376,2.1571,27800.0],["2017-06-05",2.1376,2.17,2.1247,2.1247,58400.0],["2017-06-06",2.1247,2.1247,1.9498,2.1052,23400.0],["2017-06-07",2.0405,2.2348,2.0405,2.1959,22000.0],["2017-06-08",2.0793,2.2801,2.0793,2.2801,20200.0],["2017-06-09",2.2672,2.3967,2.2672,2.3838,15900.0],["2017-06-12",2.2672,2.3838,2.2672,2.3773,13800.0],["2017-06-13",2.3967,2.3967,2.17,2.2348,34500.0],["2017-06-14",2.2348,2.2931,2.1635,2.1635,32500.0],["2017-06-15",2.2672,2.2672,2.0405,2.2024,22500.0],["2017-06-16",2.17,2.2154,2.1052,2.17,33700.0],["2017-06-19",2.1506,2.1635,2.0405,2.1117,32600.0],["2017-06-20",2.1571,2.1571,1.9498,2.0923,43200.0],["2017-06-21",2.0405,2.1895,2.0405,2.1635,39900.0],["2017-06-22",2.1312,2.1506,2.0988,2.1052,489000.0],["2017-06-23",2.1182,2.1506,2.0146,2.021,35000.0],["2017-06-26",2.0664,2.1052,1.9822,2.0599,23400.0],["2017-06-27",2.0599,2.0599,1.9498,1.9757,30500.0],["2017-06-28",1.9757,2.0729,1.9433,2.0599,65800.0],["2017-06-29",2.0729,2.0729,1.9757,1.9886,16200.0],["2017-06-30",1.9757,2.1052,1.9433,1.9692,50900.0],["2017-07-03",1.9757,2.034,1.9757,2.0081,2100.0],["2017-07-05",2.034,2.0664,1.9627,1.9951,23000.0],["2017-07-06",2.0405,2.0729,1.9433,1.9886,25300.0],["2017-07-07",1.9822,2.0275,1.9822,1.9951,1300.0],["2017-07-10",2.0275,2.1376,2.0275,2.1376,11100.0],["2017-07-11",2.0923,2.0923,2.034,2.0729,2200.0],["2017-07-12",2.034,2.0729,1.9563,2.0729,22800.0],["2017-07-13",2.0729,2.1052,2.034,2.1052,88000.0],["2017-07-14",1.9174,2.1052,1.9174,2.034,5400.0],["2017-07-17",1.9627,2.0923,1.9433,2.0923,21000.0],["2017-07-18",2.0923,2.0923,2.0923,2.0923,0.0],["2017-07-19",1.9174,2.1959,1.9174,2.17,18200.0],["2017-07-20",2.17,2.1959,2.1182,2.1182,29300.0],["2017-07-21",2.0081,2.0858,1.9433,2.0858,43200.0],["2017-07-24",2.0081,2.0599,1.9757,2.0081,6200.0],["2017-07-25",2.0146,2.0534,2.0016,2.0146,17000.0],["2017-07-26",2.0016,2.0599,2.0016,2.0016,3900.0],["2017-07-27",1.9951,1.9951,1.9498,1.9563,53900.0],["2017-07-28",1.9692,2.0081,1.9498,1.9757,67600.0],["2017-07-31",1.9692,2.0534,1.9692,2.0534,14700.0],["2017-08-01",2.0081,2.0469,1.9433,2.0469,68200.0],["2017-08-02",1.9433,2.0081,1.885,2.0081,10500.0],["2017-08-03",2.0016,2.0275,1.9433,1.9692,19400.0],["2017-08-04",1.8785,1.9886,1.8785,1.9757,25200.0],["2017-08-07",1.9563,2.034,1.9563,1.9692,8300.0],["2017-08-08",2.0016,2.0081,1.9757,1.9757,46600.0],["2017-08-09",1.9757,2.0081,1.9757,1.9757,7300.0],["2017-08-10",2.0081,2.0405,1.9563,2.0081,82100.0],["2017-08-11",2.021,2.0405,1.9951,1.9951,30600.0],["2017-08-14",1.9951,2.021,1.9627,2.0146,16900.0],["2017-08-15",1.9951,2.0405,1.9951,2.021,23000.0],["2017-08-16",2.0275,2.034,2.0146,2.021,16500.0],["2017-08-17",1.9951,2.034,1.9757,2.021,16800.0],["2017-08-18",1.9822,2.0081,1.9563,2.0081,1100.0],["2017-08-21",2.0081,2.0081,1.9757,1.9757,19200.0],["2017-08-22",1.9757,2.0081,1.9498,2.0081,281200.0],["2017-08-23",1.9757,1.9757,1.9627,1.9692,17700.0],["2017-08-24",1.9692,1.9757,1.8461,1.9627,62000.0],["2017-08-25",1.9563,1.9757,1.9563,1.9692,2900.0],["2017-08-28",1.8785,1.9757,1.8785,1.9109,51600.0],["2017-08-29",1.8915,1.9433,1.8915,1.9433,17800.0],["2017-08-30",1.9498,1.9498,1.9109,1.9109,29600.0],["2017-08-31",1.9627,1.9627,1.9627,1.9627,300.0],["2017-09-01",1.9563,2.1312,1.9563,1.9692,82100.0],["2017-09-05",1.9627,1.9692,1.9627,1.9692,6200.0],["2017-09-06",1.9757,1.9757,1.9498,1.9757,25400.0],["2017-09-07",1.9498,2.1312,1.9498,2.0729,98400.0],["2017-09-08",2.0858,2.0858,1.9498,1.9563,310200.0],["2017-09-11",1.9563,1.9563,1.9303,1.9433,108000.0],["2017-09-12",1.9563,1.9627,1.9368,1.9627,8000.0],["2017-09-13",1.9627,1.9627,1.9627,1.9627,1700.0],["2017-09-14",1.9627,1.9692,1.9109,1.9433,42600.0],["2017-09-15",1.9303,1.9433,1.9303,1.9368,18700.0],["2017-09-18",1.9433,1.9627,1.9303,1.9303,14100.0],["2017-09-19",1.9303,1.9627,1.9303,1.9433,12000.0],["2017-09-20",1.9433,2.0016,1.9368,2.0016,227200.0],["2017-09-21",2.0016,2.034,2.0016,2.0146,5400.0],["2017-09-22",1.8785,2.0081,1.8785,2.0016,18700.0],["2017-09-25",2.0081,2.0988,1.9433,2.0664,28400.0],["2017-09-26",2.0664,2.0729,2.0599,2.0729,19300.0],["2017-09-27",2.0729,2.0988,2.0146,2.0534,284900.0],["2017-09-28",2.0729,2.0988,2.021,2.0275,13500.0],["2017-09-29",2.021,2.0599,2.021,2.0534,22800.0],["2017-10-02",2.0469,2.0599,2.034,2.034,6600.0],["2017-10-03",2.0534,2.0599,2.034,2.0599,10800.0],["2017-10-04",2.0599,2.1052,2.034,2.1052,41800.0],["2017-10-05",2.0988,2.2348,2.0988,2.2024,48900.0],["2017-10-06",2.17,2.1959,2.1376,2.1376,8300.0],["2017-10-09",2.0988,2.1052,2.0988,2.1052,11500.0],["2017-10-10",2.1376,2.2024,2.1376,2.1571,20700.0],["2017-10-11",2.2024,2.2348,2.183,2.183,19500.0],["2017-10-12",2.1959,2.2737,2.0988,2.2154,45100.0],["2017-10-13",2.2154,2.6429,2.2154,2.5911,192300.0],["2017-10-16",2.5975,2.7854,2.5587,2.6235,91600.0],["2017-10-17",2.6235,2.753,2.5004,2.6623,88100.0],["2017-10-18",2.6688,2.7206,2.6688,2.6688,27600.0],["2017-10-19",2.7206,2.7206,2.6688,2.7141,21900.0],["2017-10-20",2.7206,2.9085,2.7206,2.8437,46200.0],["2017-10-23",2.9085,3.3943,2.8955,3.1935,337900.0],["2017-10-24",3.1935,3.2388,3.0769,3.2064,78900.0],["2017-10-25",3.187,3.2,3.1093,3.1935,29800.0],["2017-10-26",3.1805,3.2518,3.1611,3.2259,44400.0],["2017-10-27",3.2064,3.2129,3.1676,3.2,62900.0],["2017-10-30",3.2,3.2388,3.1611,3.2388,16000.0],["2017-10-31",3.2453,3.2712,3.0575,3.1093,61800.0],["2017-11-01",3.0834,3.2259,3.0834,3.2,54100.0],["2017-11-02",3.187,3.2,3.1676,3.187,9400.0],["2017-11-03",3.1935,3.2388,3.0251,3.1611,38800.0],["2017-11-06",3.1611,3.1611,2.9862,3.0121,12900.0],["2017-11-07",3.1093,3.1741,3.0445,3.1611,19000.0],["2017-11-08",3.1676,3.1805,3.0963,3.0963,27000.0],["2017-11-09",3.0121,3.1352,2.9797,3.0316,17600.0],["2017-11-10",3.0186,3.0316,2.9538,2.9797,21000.0],["2017-11-13",2.9473,3.0316,2.8502,2.8955,18500.0],["2017-11-14",2.8631,2.9279,2.5392,2.9279,83300.0],["2017-11-15",2.753,2.9214,2.753,2.915,4000.0],["2017-11-16",2.8826,2.8826,2.7854,2.8502,15000.0],["2017-11-17",2.8955,2.9797,2.7984,2.915,7600.0],["2017-11-20",2.8955,2.915,2.7984,2.889,15500.0],["2017-11-21",2.8437,2.9085,2.8048,2.9085,5400.0],["2017-11-22",2.9085,3.1676,2.8955,3.1676,13300.0],["2017-11-24",3.1676,3.2518,3.1676,3.1676,19800.0],["2017-11-27",3.2388,3.2453,3.1093,3.1093,27500.0],["2017-11-28",3.1158,3.3684,3.1158,3.3166,288000.0],["2017-11-29",3.3166,3.3166,3.1741,3.2324,36600.0],["2017-11-30",3.2453,3.2453,3.0963,3.1028,55600.0],["2017-12-01",3.1093,3.2064,3.0445,3.1417,7300.0],["2017-12-04",3.0639,3.2064,3.0639,3.1741,4800.0],["2017-12-05",3.1741,3.2,3.1481,3.1741,8200.0],["2017-12-06",3.2,3.2324,3.1093,3.1222,18300.0],["2017-12-07",3.0769,3.2064,3.0769,3.1287,16400.0],["2017-12-08",3.1287,3.1481,3.0963,3.1417,5100.0],["2017-12-11",3.2259,3.2842,3.1287,3.2324,57800.0],["2017-12-12",3.187,3.2324,2.5263,3.1741,45600.0],["2017-12-13",3.2388,3.2388,3.1222,3.2129,5200.0],["2017-12-14",3.1676,3.2194,3.1093,3.2129,6000.0],["2017-12-15",3.2064,3.2324,3.2064,3.2194,6300.0],["2017-12-18",3.2324,3.2324,3.2064,3.2064,1500.0],["2017-12-19",3.187,3.2064,3.1546,3.1805,6200.0],["2017-12-20",3.1805,3.2388,3.1093,3.2388,24600.0],["2017-12-21",3.1741,3.2388,3.1741,3.2064,63500.0],["2017-12-22",3.2388,3.2388,3.1417,3.2064,20700.0],["2017-12-26",3.2064,3.2064,3.1741,3.1741,10800.0],["2017-12-27",3.1481,3.2,3.1417,3.1417,10700.0],["2017-12-28",3.1741,3.1741,3.1158,3.1741,13900.0],["2017-12-29",3.1741,3.2064,3.0769,3.1417,40900.0],["2018-01-02",3.1158,3.1287,3.1093,3.1093,6900.0],["2018-01-03",3.0834,3.2842,3.0834,3.1287,23000.0],["2018-01-04",3.1287,3.2388,3.0963,3.2064,17500.0],["2018-01-05",3.2064,3.3036,3.1287,3.2194,12000.0],["2018-01-08",3.1417,3.2324,3.1287,3.1417,8100.0],["2018-01-09",3.1741,3.1805,3.0834,3.0834,10000.0],["2018-01-10",3.1093,3.1417,3.1028,3.1417,8500.0],["2018-01-11",3.2194,3.2194,3.0769,3.1741,9400.0],["2018-01-12",3.187,3.2129,3.1093,3.2129,12800.0],["2018-01-16",3.2064,3.2194,3.1741,3.1741,6400.0],["2018-01-17",3.038,3.2129,3.038,3.1158,6500.0],["2018-01-18",3.0834,3.1028,2.9668,3.0445,19300.0],["2018-01-19",3.0121,3.0963,3.0121,3.0899,5400.0],["2018-01-22",3.0704,3.1676,2.7271,3.0899,90900.0],["2018-01-23",3.0899,3.1676,3.0056,3.0963,16700.0],["2018-01-24",3.0639,3.1741,3.0445,3.1352,11000.0],["2018-01-25",3.1158,3.1676,3.0445,3.0769,35900.0],["2018-01-26",3.0899,3.1676,2.9862,3.1287,18900.0],["2018-01-29",3.1222,3.1676,3.0769,3.1352,7400.0],["2018-01-30",3.1287,3.1676,3.0186,3.1676,29300.0],["2018-01-31",3.1676,3.2583,3.1676,3.2583,74200.0],["2018-02-01",3.2194,3.2453,3.2064,3.2064,6300.0],["2018-02-02",3.1417,3.2388,3.1417,3.2388,14600.0],["2018-02-05",3.2388,3.3101,3.2064,3.2064,23500.0],["2018-02-06",3.2712,3.3036,3.1741,3.187,63000.0],["2018-02-07",3.2324,3.3813,3.1222,3.3166,49900.0],["2018-02-08",3.336,3.3943,3.2712,3.3036,22300.0],["2018-02-09",3.3684,3.4332,3.2842,3.3684,90400.0],["2018-02-12",3.4008,3.4332,3.3684,3.4008,43300.0],["2018-02-13",3.3684,3.7247,3.3619,3.5303,110300.0],["2018-02-14",3.5951,3.8801,3.5951,3.8413,236200.0],["2018-02-15",3.7376,3.9255,3.7376,3.8477,78700.0],["2018-02-16",3.8801,3.8801,3.7117,3.8542,33000.0],["2018-02-20",3.8477,3.9579,3.8477,3.8866,93100.0],["2018-02-21",3.919,3.9514,3.7894,3.8801,42200.0],["2018-02-22",3.8801,4.0745,3.8801,4.0421,31900.0],["2018-02-23",4.0809,4.2688,4.055,4.1651,105500.0],["2018-02-26",4.1781,4.2558,4.1328,4.2105,70900.0],["2018-02-27",4.217,4.366,4.217,4.3077,47200.0],["2018-02-28",4.3012,4.3919,4.2234,4.2753,32200.0],["2018-03-01",4.3077,4.3077,3.9579,4.1457,28200.0],["2018-03-02",4.0485,4.1587,4.0356,4.0939,43800.0],["2018-03-05",4.2105,4.2753,4.1457,4.1651,33000.0],["2018-03-06",4.204,4.204,4.0809,4.1198,12000.0],["2018-03-07",4.0162,4.1457,4.0162,4.1392,15300.0],["2018-03-08",4.1263,4.1263,4.0485,4.0485,38100.0],["2018-03-09",4.0162,4.0809,3.6988,3.8736,68000.0],["2018-03-12",3.8801,3.8801,3.472,3.5498,144900.0],["2018-03-13",3.485,3.5498,3.1481,3.2388,132100.0],["2018-03-14",3.2194,3.2388,3.0251,3.2129,73100.0],["2018-03-15",3.2388,3.472,3.1741,3.4267,35200.0],["2018-03-16",3.4461,3.7765,3.4008,3.7441,55600.0],["2018-03-19",3.7571,3.8477,3.6405,3.8024,25700.0],["2018-03-20",3.9255,4.1457,3.8866,3.9255,97300.0],["2018-03-21",4.0032,4.0162,3.7571,3.8866,28400.0],["2018-03-22",3.8866,3.9384,3.7635,3.9384,40100.0],["2018-03-23",3.9384,3.9384,3.8218,3.8283,14500.0],["2018-03-26",3.7959,3.9708,3.7959,3.8866,17400.0],["2018-03-27",3.9255,3.9838,3.634,3.906,31800.0],["2018-03-28",3.906,3.9967,3.8866,3.9967,41000.0],["2018-03-29",3.919,3.9967,3.8672,3.9708,26900.0],["2018-04-02",4.1068,4.1068,3.8477,3.9514,29600.0],["2018-04-03",3.8931,4.0162,3.8542,4.0162,240900.0],["2018-04-04",4.0291,4.1392,3.9773,3.9773,124000.0],["2018-04-05",4.0485,4.0745,3.9902,4.068,61000.0],["2018-04-06",3.9967,4.0809,3.9838,4.0809,80000.0],["2018-04-09",4.0356,4.1392,4.0356,4.1133,48300.0],["2018-04-10",4.1133,4.1328,3.9967,4.1133,62400.0],["2018-04-11",4.1068,4.1068,4.0356,4.0421,44700.0],["2018-04-12",4.0485,4.0745,3.9838,4.0485,206100.0],["2018-04-13",4.0485,4.0745,3.8931,4.0615,68200.0],["2018-04-16",4.0745,4.0874,4.0097,4.0421,55800.0],["2018-04-17",4.0485,4.0485,3.9514,4.0162,45800.0],["2018-04-18",3.9967,4.0745,3.9514,4.0745,49100.0],["2018-04-19",4.0485,4.0485,4.0097,4.0291,43600.0],["2018-04-20",4.0162,4.0162,3.9773,4.0097,23500.0],["2018-04-23",4.0162,4.0356,3.9514,3.9838,54800.0],["2018-04-24",4.0162,4.0615,3.9514,3.9838,128800.0],["2018-04-25",3.9708,3.9967,3.9125,3.9579,79600.0],["2018-04-26",3.9838,4.0032,3.8931,3.919,63600.0],["2018-04-27",3.9449,3.9449,3.783,3.8672,160600.0],["2018-04-30",3.8607,3.8866,3.8089,3.8153,103300.0],["2018-05-01",3.8153,3.8153,3.8153,3.8153,27000.0],["2018-05-02",4.1457,4.3077,4.0162,4.2105,527300.0],["2018-05-03",4.2753,4.3012,4.1911,4.2105,202200.0],["2018-05-04",4.1651,4.2105,4.1651,4.204,239100.0],["2018-05-07",4.2105,4.2105,4.1133,4.1457,185600.0],["2018-05-08",4.1522,4.2105,4.0485,4.0615,60200.0],["2018-05-09",4.0421,4.0421,3.8866,3.919,90800.0],["2018-05-10",3.9255,3.9255,3.8477,3.8736,104700.0],["2018-05-11",3.8542,4.2105,3.8413,4.1911,119800.0],["2018-05-14",4.1651,4.3271,4.1587,4.2494,156800.0],["2018-05-15",4.3012,4.3854,4.1846,4.3595,188900.0],["2018-05-16",4.2882,4.3724,4.2882,4.3077,106000.0],["2018-05-17",4.3206,4.34,4.2558,4.2882,442600.0],["2018-05-18",4.2947,4.3789,4.2947,4.353,180500.0],["2018-05-21",4.3336,4.3724,4.2688,4.2882,54700.0],["2018-05-22",4.3141,4.353,4.1911,4.2299,35700.0],["2018-05-23",4.2234,4.2753,4.1004,4.1263,63700.0],["2018-05-24",4.1068,4.2105,4.1068,4.1587,34200.0],["2018-05-25",4.1716,4.1716,3.9449,3.9579,45600.0],["2018-05-29",3.919,4.0485,3.8348,4.0032,80600.0],["2018-05-30",4.1911,4.2623,4.1133,4.2234,75700.0],["2018-05-31",4.2623,4.3854,4.2299,4.3465,220300.0],["2018-06-01",4.3465,4.5279,4.3077,4.4955,149700.0],["2018-06-04",4.5214,4.6186,4.366,4.5149,164900.0],["2018-06-05",4.5149,4.5668,4.4631,4.4955,243700.0],["2018-06-06",4.4955,4.7222,4.4955,4.6251,228100.0],["2018-06-07",4.651,4.7481,4.5797,4.6445,166200.0],["2018-06-08",4.6704,4.6769,4.4502,4.4955,197300.0],["2018-06-11",4.5538,4.8583,4.5344,4.5862,857200.0],["2018-06-12",4.5991,4.6445,4.4696,4.5473,900200.0],["2018-06-13",4.5473,4.8842,4.5473,4.7222,757800.0],["2018-06-14",4.7287,4.8,4.6834,4.6898,1127900.0],["2018-06-15",4.6963,4.8194,4.5344,4.5862,2227900.0],["2018-06-18",4.5344,4.8,4.5344,4.6445,569200.0],["2018-06-19",4.6639,4.7222,4.5668,4.5668,665700.0],["2018-06-20",4.5927,4.6445,4.5085,4.5927,405300.0],["2018-06-21",4.5991,4.638,4.3271,4.3465,459500.0],["2018-06-22",4.3465,4.4955,4.3012,4.4696,6838900.0],["2018-06-25",4.4696,4.5797,4.1975,4.2105,439400.0],["2018-06-26",4.217,4.2688,4.0745,4.0874,222100.0],["2018-06-27",4.0939,4.1133,3.9449,3.9773,252100.0],["2018-06-28",3.9514,4.0356,3.8024,3.8866,351600.0],["2018-06-29",3.8866,3.9255,3.7052,3.8477,367700.0],["2018-07-02",3.7894,4.0162,3.7506,3.9449,195000.0],["2018-07-03",3.9255,3.9773,3.8736,3.906,76400.0],["2018-07-05",3.9708,4.0745,3.7376,4.0421,235600.0],["2018-07-06",4.0226,4.1781,3.9514,4.1263,132800.0],["2018-07-09",4.1263,4.1781,4.0809,4.1068,97700.0],["2018-07-10",4.1198,4.2947,4.0939,4.217,276200.0],["2018-07-11",4.1716,4.2947,3.9902,4.0745,156400.0],["2018-07-12",4.1328,4.1328,3.9708,4.0421,191400.0],["2018-07-13",4.0485,4.8129,3.8996,4.7611,1726900.0],["2018-07-16",4.5668,5.0396,4.34,4.651,1273400.0],["2018-07-17",4.6251,4.651,4.4243,4.5344,227900.0],["2018-07-18",4.4825,4.6445,4.4696,4.5668,118300.0],["2018-07-19",4.5732,4.8453,4.5668,4.6834,256800.0],["2018-07-20",4.6639,4.7546,4.6186,4.638,153200.0],["2018-07-23",4.638,4.8,4.6251,4.7676,173700.0],["2018-07-24",4.8064,4.8583,4.7157,4.7481,187400.0],["2018-07-25",4.7157,4.8583,4.7093,4.8388,111900.0],["2018-07-26",4.8518,4.9425,4.7805,4.9036,127200.0],["2018-07-27",4.9101,4.9425,4.774,4.7935,168100.0],["2018-07-30",4.8064,4.9036,4.638,4.6769,76500.0],["2018-07-31",4.7093,5.1109,4.7093,4.9166,375400.0],["2018-08-01",4.923,4.9878,4.8323,4.8583,137400.0],["2018-08-02",4.8259,4.8712,4.7093,4.7676,93800.0],["2018-08-03",4.787,4.8259,4.5668,4.6121,139100.0],["2018-08-06",4.5344,4.7611,4.5344,4.7222,124300.0],["2018-08-07",4.7546,4.7676,4.6639,4.7287,90300.0],["2018-08-08",4.7417,4.7611,4.6639,4.7352,77300.0],["2018-08-09",4.7546,5.0461,4.7481,4.9813,180200.0],["2018-08-10",5.085,5.1303,4.9943,5.085,221100.0],["2018-08-13",5.0785,5.1627,5.0072,5.1238,137400.0],["2018-08-14",5.1498,5.3635,5.1303,5.2663,212600.0],["2018-08-15",5.2728,5.3441,5.0591,5.1174,150000.0],["2018-08-16",5.1238,5.2469,5.1174,5.2469,81700.0],["2018-08-17",5.2275,5.3441,5.1627,5.2275,151100.0],["2018-08-20",5.2275,5.2728,5.1238,5.1692,70100.0],["2018-08-21",5.1886,5.37,5.1368,5.3376,144300.0],["2018-08-22",5.3441,5.4866,5.2534,5.2923,215000.0],["2018-08-23",5.2728,5.3894,5.2534,5.3311,141100.0],["2018-08-24",5.3376,5.4412,5.2793,5.3441,141200.0],["2018-08-27",5.3765,5.3765,5.2145,5.2923,167200.0],["2018-08-28",5.2663,5.4024,5.2663,5.3635,111000.0],["2018-08-29",5.3829,5.4542,5.3246,5.3894,229400.0],["2018-08-30",5.3959,5.4348,5.357,5.4024,136000.0],["2018-08-31",5.4089,5.4089,5.2923,5.3311,74800.0],["2018-09-04",5.3311,5.3441,5.1886,5.2663,114200.0],["2018-09-05",5.2663,5.2663,5.1109,5.1692,112800.0],["2018-09-06",5.1757,5.1757,4.6639,4.787,374400.0],["2018-09-07",4.8129,4.8194,4.638,4.6963,154100.0],["2018-09-10",4.6963,4.6963,4.5344,4.5668,155300.0],["2018-09-11",5.1627,5.1757,4.5668,4.638,662200.0],["2018-09-12",4.6898,4.6898,4.4437,4.5862,266000.0],["2018-09-13",4.5732,4.6445,4.4243,4.489,216200.0],["2018-09-14",4.4825,4.5991,4.34,4.4631,198500.0],["2018-09-17",4.4696,4.5279,4.3724,4.3919,155300.0],["2018-09-18",4.4048,4.4696,4.3077,4.3465,136200.0],["2018-09-19",4.3336,4.4113,4.2558,4.3271,171100.0],["2018-09-20",4.353,4.4631,4.2753,4.3724,87100.0],["2018-09-21",4.366,4.7093,4.366,4.6834,408600.0],["2018-09-24",4.3336,4.7611,4.3336,4.638,257300.0],["2018-09-25",4.5991,4.6769,4.5214,4.5473,233700.0],["2018-09-26",4.5603,4.6834,4.5085,4.5862,236500.0],["2018-09-27",4.6056,4.6574,4.489,4.5214,82400.0],["2018-09-28",4.5149,4.5991,4.4113,4.4631,216800.0],["2018-10-01",4.4696,4.6056,4.0874,4.1846,339400.0],["2018-10-02",4.1911,4.2234,3.7117,3.7441,620000.0],["2018-10-03",3.8283,3.8283,3.3036,3.4332,438000.0],["2018-10-04",3.4396,3.6599,3.2971,3.5174,380500.0],["2018-10-05",3.5109,3.7052,3.336,3.5757,343700.0],["2018-10-08",3.5109,3.6988,3.4461,3.5757,193500.0],["2018-10-09",3.5951,3.621,3.4656,3.4785,99300.0],["2018-10-10",3.4332,3.4526,3.2712,3.2907,356800.0],["2018-10-11",3.3036,3.4591,3.2777,3.3036,126700.0],["2018-10-12",3.3619,3.4526,3.2971,3.3684,159100.0],["2018-10-15",3.3425,3.3684,3.2971,3.336,63400.0],["2018-10-16",3.3554,3.485,3.3166,3.4461,108400.0],["2018-10-17",3.4267,3.4461,3.3554,3.4073,98800.0],["2018-10-18",3.3749,3.3878,3.2842,3.3101,99500.0],["2018-10-19",3.3036,3.4073,3.2388,3.2842,164600.0],["2018-10-22",3.2907,3.4202,3.2129,3.3166,162800.0],["2018-10-23",3.2583,3.3684,3.2129,3.3166,91200.0],["2018-10-24",3.3101,3.336,3.2259,3.2647,163200.0],["2018-10-25",3.2907,3.3554,3.2777,3.3036,130400.0],["2018-10-26",3.2583,3.3554,3.187,3.3425,249500.0],["2018-10-29",3.349,3.3813,3.0898,3.1546,172700.0],["2018-10-30",3.1546,3.2388,3.0963,3.187,139600.0],["2018-10-31",3.2259,3.2583,3.0963,3.1287,140800.0],["2018-11-01",3.3684,3.3684,3.1417,3.1417,173900.0],["2018-11-02",3.1611,3.2129,3.0704,3.1287,134500.0],["2018-11-05",3.1287,3.1352,3.0316,3.0899,87300.0],["2018-11-06",3.0834,3.1546,3.038,3.1352,70900.0],["2018-11-07",3.1676,3.3878,3.1611,3.349,222900.0],["2018-11-08",3.3554,3.4979,3.349,3.4526,133700.0],["2018-11-09",3.4332,3.5044,3.2,3.2647,170100.0],["2018-11-12",3.336,3.3943,3.1546,3.1935,142300.0],["2018-11-13",3.3036,3.7247,3.2583,3.472,356500.0],["2018-11-14",3.5498,3.7117,3.5109,3.5951,177800.0],["2018-11-15",3.5433,3.7247,3.5303,3.6534,110700.0],["2018-11-16",3.6145,3.7182,3.4979,3.6145,218000.0],["2018-11-19",3.6664,3.7894,3.5562,3.6534,215900.0],["2018-11-20",3.6275,3.783,3.4979,3.5109,104300.0],["2018-11-21",3.5627,3.6664,3.4202,3.5951,118700.0],["2018-11-23",3.5174,3.7311,3.4461,3.4915,51300.0],["2018-11-26",3.5174,3.7247,3.472,3.6405,173700.0],["2018-11-27",3.6275,3.7311,3.5562,3.7247,129200.0],["2018-11-28",3.7247,4.0939,3.7247,4.0356,266700.0],["2018-11-29",4.0356,4.0745,3.8477,3.9708,154700.0],["2018-11-30",3.9579,4.0809,3.9449,4.0421,169900.0],["2018-12-03",4.1392,4.1457,3.8866,3.9838,145400.0],["2018-12-04",3.9838,4.068,3.7311,3.7635,171000.0],["2018-12-06",3.7894,4.0421,3.6728,3.9902,268300.0],["2018-12-07",4.0162,4.0485,3.7765,3.8348,190100.0],["2018-12-10",3.783,4.0097,3.783,3.9773,167400.0],["2018-12-11",4.0032,4.0485,3.8413,3.9449,146700.0],["2018-12-12",4.0162,4.2688,3.9838,4.1328,366900.0],["2018-12-13",4.1587,4.1975,4.0615,4.1716,152200.0],["2018-12-14",4.1651,4.6186,4.1263,4.502,344500.0],["2018-12-17",4.5797,4.6315,4.3465,4.4825,537000.0],["2018-12-18",4.5538,4.5603,4.3012,4.4761,348200.0],["2018-12-19",4.4372,4.651,4.3271,4.4566,487900.0],["2018-12-20",4.4502,4.5473,4.1587,4.2105,425700.0],["2018-12-21",4.2105,4.3206,4.0485,4.1522,1419200.0],["2018-12-24",4.1522,4.5344,4.1522,4.2105,518600.0],["2018-12-26",4.3012,4.6574,4.2364,4.5862,661200.0],["2018-12-27",4.489,4.7028,4.2429,4.5344,546900.0],["2018-12-28",4.5732,4.9166,4.5279,4.8,571500.0],["2018-12-31",4.8647,5.1433,4.8647,5.1174,1272600.0],["2019-01-02",5.085,5.085,4.8323,4.9166,491400.0],["2019-01-03",4.9684,5.0396,4.651,4.7805,433100.0],["2019-01-04",4.9036,5.0202,4.7676,4.9878,417800.0],["2019-01-07",5.0202,5.2404,4.9749,5.1109,608000.0],["2019-01-08",5.1368,5.1368,4.7546,4.8323,320700.0],["2019-01-09",4.8906,5.1497,4.8,5.0396,492100.0],["2019-01-10",5.0915,5.0915,4.8583,4.923,206900.0],["2019-01-11",4.936,4.9878,4.7481,4.9166,239000.0],["2019-01-14",4.8906,4.9554,4.6963,4.7546,439700.0],["2019-01-15",4.7676,4.8518,4.6898,4.787,240200.0],["2019-01-16",4.774,4.9425,4.7287,4.8129,280600.0],["2019-01-17",4.7935,4.8842,4.7352,4.7935,182000.0],["2019-01-18",4.8129,4.8388,4.6769,4.7546,227300.0],["2019-01-22",4.7352,4.8583,4.5344,4.5862,335400.0],["2019-01-23",4.5927,4.7093,4.4178,4.5085,181700.0],["2019-01-24",4.502,4.5732,4.4243,4.4502,147100.0],["2019-01-25",4.4566,4.5538,4.3206,4.4566,144100.0],["2019-01-28",4.4048,4.5214,4.2558,4.3012,385400.0],["2019-01-29",4.3077,4.3854,4.0939,4.1004,328400.0],["2019-01-30",4.0939,4.366,4.0874,4.2817,222100.0],["2019-01-31",4.2688,4.5344,4.2688,4.3919,228900.0],["2019-02-01",4.3983,4.5538,4.3077,4.3271,88300.0],["2019-02-04",4.2753,4.5797,4.2429,4.4307,154800.0],["2019-02-05",4.4113,4.5862,4.3919,4.4113,101300.0],["2019-02-06",4.366,4.4696,4.34,4.4243,81500.0],["2019-02-07",4.3854,4.4631,4.2688,4.3077,113900.0],["2019-02-08",4.3077,4.4631,4.2623,4.3724,134300.0],["2019-02-11",4.3919,4.4631,4.2947,4.4113,102300.0],["2019-02-12",4.4307,4.5279,4.3012,4.3983,144800.0],["2019-02-13",4.3919,4.4696,4.1522,4.2558,271300.0],["2019-02-14",4.2105,4.4372,4.2105,4.3724,135500.0],["2019-02-15",4.3919,4.5603,4.3724,4.5279,199300.0],["2019-02-19",4.4825,4.5927,4.4243,4.5668,112600.0],["2019-02-20",4.5668,4.6445,4.4696,4.5149,159200.0],["2019-02-21",4.5149,4.5473,4.3854,4.5214,127100.0],["2019-02-22",4.5279,4.5668,4.3724,4.4243,114700.0],["2019-02-25",4.4566,4.5538,4.353,4.3789,151400.0],["2019-02-26",4.3724,4.4955,4.3724,4.4437,72200.0],["2019-02-27",4.4243,4.4761,4.3789,4.4502,64100.0],["2019-02-28",4.4566,4.5214,4.34,4.3919,138900.0],["2019-03-01",4.4178,4.4178,4.2364,4.2817,244200.0],["2019-03-04",4.3012,4.489,4.0939,4.204,143300.0],["2019-03-05",4.2105,4.2688,4.1004,4.1004,93800.0],["2019-03-06",4.1133,4.1198,3.9125,3.919,157000.0],["2019-03-07",3.919,4.1004,3.7052,3.919,191900.0],["2019-03-08",3.919,3.9708,3.8477,3.8996,137700.0],["2019-03-11",3.9125,4.055,3.783,4.0356,104000.0],["2019-03-12",4.0356,4.1263,3.9579,3.9902,67300.0],["2019-03-13",4.0032,4.1198,3.9514,4.055,135400.0],["2019-03-14",4.0615,4.068,3.919,3.9449,150500.0],["2019-03-15",3.9579,4.055,3.8931,4.0291,417200.0],["2019-03-18",4.0032,4.0032,3.8413,3.919,158300.0],["2019-03-19",3.9579,3.9643,3.8413,3.8931,504500.0],["2019-03-20",3.8996,3.9838,3.8348,3.8736,195300.0],["2019-03-21",3.8218,3.9384,3.7571,3.8801,163400.0],["2019-03-22",3.8736,3.8996,3.6534,3.7311,240100.0],["2019-03-25",3.7117,3.7765,3.5757,3.6664,314900.0],["2019-03-26",3.6988,3.783,3.6599,3.7635,99100.0],["2019-03-27",3.7376,3.7894,3.6793,3.783,131100.0],["2019-03-28",3.7894,4.0032,3.783,3.9449,137700.0],["2019-03-29",3.9708,3.9708,3.783,3.8931,821300.0],["2019-04-01",3.9125,4.0874,3.9125,3.9514,275400.0],["2019-04-02",3.9708,4.0032,3.8089,3.8736,209800.0],["2019-04-03",3.8801,3.9708,3.77,3.8996,186000.0],["2019-04-04",3.906,4.0356,3.8542,3.9449,248100.0],["2019-04-05",3.9579,3.9643,3.7894,3.8413,190800.0],["2019-04-08",3.8153,3.8542,3.6599,3.7182,117400.0],["2019-04-09",3.7635,3.8477,3.5044,3.5692,188700.0],["2019-04-10",3.5822,3.6599,3.5368,3.6275,125000.0],["2019-04-11",3.6469,3.6988,3.4979,3.5303,251100.0],["2019-04-12",3.5757,3.6599,3.4396,3.5044,141800.0],["2019-04-15",3.5433,3.5433,3.3684,3.4526,153100.0],["2019-04-16",3.4656,3.5692,3.4137,3.4332,134100.0],["2019-04-17",3.4461,3.485,3.2518,3.4008,285700.0],["2019-04-18",3.3943,3.5303,3.3684,3.4396,121700.0],["2019-04-22",3.4202,3.4656,3.336,3.3813,102800.0],["2019-04-23",3.3878,3.5174,3.2907,3.4979,176300.0],["2019-04-24",3.4979,3.4979,3.3943,3.4332,115700.0],["2019-04-25",3.4591,3.4656,3.323,3.4137,111200.0],["2019-04-26",3.4267,3.4267,3.3425,3.3813,61700.0],["2019-04-29",3.4073,3.4332,3.3554,3.3878,101600.0],["2019-04-30",3.4008,3.4332,3.349,3.3943,140500.0],["2019-05-01",3.4008,3.4267,3.3554,3.3943,237500.0],["2019-05-02",3.3943,3.5368,3.3619,3.3878,142200.0],["2019-05-03",3.4073,3.6016,3.4073,3.5951,131400.0],["2019-05-06",3.4591,3.6469,3.4591,3.6145,87200.0],["2019-05-07",3.5627,3.5822,3.4979,3.5368,144500.0],["2019-05-08",3.5303,3.5757,3.4979,3.5562,53300.0],["2019-05-09",3.5303,3.7052,3.472,3.5951,80800.0],["2019-05-10",3.5822,3.7311,3.4979,3.634,147600.0],["2019-05-13",3.5692,3.634,3.5109,3.5239,175500.0],["2019-05-14",3.5627,3.5757,3.4785,3.5174,158400.0],["2019-05-15",3.485,3.7311,3.472,3.6599,150900.0],["2019-05-16",3.6405,3.7959,3.5368,3.5822,492800.0],["2019-05-17",3.5562,3.7117,3.5109,3.6145,90100.0],["2019-05-20",3.6145,3.7052,3.6145,3.6988,101800.0],["2019-05-21",3.8542,4.0162,3.7247,3.8218,182000.0],["2019-05-22",3.8153,3.919,3.7247,3.7765,124800.0],["2019-05-23",3.7441,3.783,3.6599,3.77,181100.0],["2019-05-24",3.7894,3.8413,3.6858,3.7376,100600.0],["2019-05-28",3.7571,3.8089,3.6988,3.7959,262100.0],["2019-05-29",3.7635,3.7959,3.6405,3.7506,148600.0],["2019-05-30",3.7571,3.7894,3.6145,3.6858,131600.0],["2019-05-31",3.6469,3.7311,3.4073,3.4591,116000.0],["2019-06-03",3.5692,3.7311,3.4915,3.5239,165900.0],["2019-06-04",3.5627,3.7959,3.5562,3.77,155300.0],["2019-06-05",3.77,3.8283,3.6081,3.6534,190200.0],["2019-06-06",3.6599,3.6858,3.5498,3.5757,190300.0],["2019-06-07",3.5951,3.6599,3.5757,3.634,122600.0],["2019-06-10",3.6081,3.8413,3.6081,3.6793,257600.0],["2019-06-11",3.7182,3.7247,3.323,3.3813,433700.0],["2019-06-12",3.3749,3.4656,3.336,3.4332,108200.0],["2019-06-13",3.4526,3.5627,3.4073,3.5303,101000.0],["2019-06-14",3.5174,3.6275,3.4396,3.5433,118600.0],["2019-06-17",3.5692,3.7117,3.485,3.5951,72300.0],["2019-06-18",3.6081,3.6599,3.4073,3.4591,110200.0],["2019-06-19",3.4656,3.5044,3.4008,3.485,88100.0],["2019-06-20",3.5498,3.5498,3.4008,3.4267,69000.0],["2019-06-21",3.4008,3.634,3.3554,3.5822,419100.0],["2019-06-24",3.5433,3.6858,3.472,3.6016,146500.0],["2019-06-25",3.6081,3.6664,3.4461,3.5174,82500.0],["2019-06-26",3.5368,3.5433,3.4526,3.4915,85000.0],["2019-06-27",3.5044,3.6275,3.3943,3.621,114400.0],["2019-06-28",3.634,3.7182,3.5886,3.6793,477600.0],["2019-07-01",3.6793,3.6793,3.5627,3.6275,101800.0],["2019-07-02",3.6275,3.6793,3.5303,3.5951,64400.0],["2019-07-03",3.6275,3.6664,3.6145,3.6469,31700.0],["2019-07-05",3.6275,3.7311,3.6275,3.6988,71300.0],["2019-07-08",3.7182,3.9384,3.5692,3.6664,583300.0],["2019-07-09",3.6405,3.7376,3.5886,3.634,64300.0],["2019-07-10",3.6469,3.7117,3.5951,3.6923,90300.0],["2019-07-11",3.6988,3.8672,3.6923,3.7117,128300.0],["2019-07-12",3.7117,3.7441,3.5951,3.7117,96800.0],["2019-07-15",3.7247,3.7959,3.7247,3.7571,61200.0],["2019-07-16",3.7571,3.8736,3.6923,3.6923,120000.0],["2019-07-17",3.6923,3.7894,3.6275,3.6793,104700.0],["2019-07-18",3.7052,3.8607,3.6599,3.6793,114700.0],["2019-07-19",3.6793,3.77,3.5109,3.5239,125300.0],["2019-07-22",3.5239,3.6145,3.5239,3.5627,77000.0],["2019-07-23",3.5692,3.6728,3.5303,3.5498,86400.0],["2019-07-24",3.5368,3.6534,3.5368,3.5627,215800.0],["2019-07-25",3.5886,3.5886,3.5044,3.5109,71100.0],["2019-07-26",3.5174,3.6275,3.5174,3.5562,101500.0],["2019-07-29",3.5562,3.6469,3.4656,3.5692,68600.0],["2019-07-30",3.5433,3.7894,3.5433,3.6858,161400.0],["2019-07-31",3.6923,3.8736,3.621,3.6275,166200.0],["2019-08-01",3.6275,3.7635,3.5951,3.621,68900.0],["2019-08-02",3.6664,3.6664,3.4591,3.5239,68000.0],["2019-08-05",3.472,3.4979,3.3166,3.336,133100.0],["2019-08-06",3.336,3.3943,3.3036,3.3878,118600.0],["2019-08-07",3.3101,3.4591,3.2971,3.3425,85600.0],["2019-08-08",3.3813,3.3943,3.3036,3.323,128900.0],["2019-08-09",3.3295,3.3813,3.2388,3.2777,138600.0],["2019-08-12",3.3036,3.3166,3.2324,3.2777,185000.0],["2019-08-13",3.3101,3.3813,3.2259,3.3619,121000.0],["2019-08-14",3.2842,3.3166,3.187,3.2388,124900.0],["2019-08-15",3.2712,3.3101,3.2129,3.2842,117100.0],["2019-08-16",3.3101,3.3684,3.3036,3.3684,92600.0],["2019-08-19",3.3554,3.3684,3.2907,3.2907,105900.0],["2019-08-20",3.2518,3.2971,3.2194,3.2388,64300.0],["2019-08-21",3.2712,3.2907,3.2324,3.2324,71100.0],["2019-08-22",3.2518,3.3425,3.2064,3.2712,114000.0],["2019-08-23",3.2712,3.323,3.1935,3.1935,172900.0],["2019-08-26",3.2129,3.3684,3.2129,3.3619,107900.0],["2019-08-27",3.3813,3.3813,3.2518,3.2777,85200.0],["2019-08-28",3.2777,3.3425,3.2518,3.2907,87200.0],["2019-08-29",3.323,3.3554,3.2712,3.3425,77900.0],["2019-08-30",3.3619,3.3619,3.2194,3.2518,113800.0],["2019-09-03",3.2453,3.2971,3.187,3.2842,84900.0],["2019-09-04",3.2971,3.3684,3.2777,3.3684,94600.0],["2019-09-05",3.4267,3.485,3.3554,3.4267,128100.0],["2019-09-06",3.4526,3.5692,3.4073,3.4202,106900.0],["2019-09-09",3.4202,3.472,3.3425,3.4137,126900.0],["2019-09-10",3.4137,3.6469,3.3684,3.6145,176400.0],["2019-09-11",3.634,3.7441,3.4915,3.6728,158800.0],["2019-09-12",3.6858,3.7052,3.6145,3.6664,163500.0],["2019-09-13",3.6793,3.7571,3.6469,3.6923,146700.0],["2019-09-16",3.6923,3.8672,3.6923,3.7506,167000.0],["2019-09-17",3.7506,3.77,3.7052,3.7311,109400.0],["2019-09-18",3.7506,3.7635,3.6664,3.6923,117300.0],["2019-09-19",3.6923,3.7635,3.6469,3.6728,69900.0],["2019-09-20",3.6664,3.7765,3.5886,3.5951,556800.0],["2019-09-23",3.5757,3.6664,3.5109,3.5498,146000.0],["2019-09-24",3.5692,3.5692,3.4332,3.472,113200.0],["2019-09-25",3.4785,3.5368,3.4332,3.485,85900.0],["2019-09-26",3.485,3.5498,3.3749,3.4137,69800.0],["2019-09-27",3.4332,3.4332,3.2712,3.3036,114000.0],["2019-09-30",3.3166,3.3813,3.3036,3.3166,102900.0],["2019-10-01",3.336,3.4267,3.3036,3.3036,154500.0],["2019-10-02",3.3036,3.3749,3.2388,3.336,192100.0],["2019-10-03",3.3166,3.3554,3.2712,3.3166,126200.0],["2019-10-04",3.323,3.4008,3.3036,3.4008,98600.0],["2019-10-07",3.3943,3.6081,3.3943,3.485,119600.0],["2019-10-08",3.4526,3.5822,3.4526,3.5498,123400.0],["2019-10-09",3.5627,3.6405,3.5303,3.5627,126100.0],["2019-10-10",3.5627,3.5951,3.5368,3.5692,66300.0],["2019-10-11",3.6016,3.6599,3.5692,3.5692,106000.0],["2019-10-14",3.5498,3.5692,3.4656,3.5174,79700.0],["2019-10-15",3.5239,3.6664,3.4979,3.5627,102600.0],["2019-10-16",3.5562,3.5562,3.3943,3.4332,98200.0],["2019-10-17",3.485,3.6081,3.4656,3.5951,221500.0],["2019-10-18",3.5757,3.5951,3.4396,3.4915,103600.0],["2019-10-21",3.5174,3.5951,3.472,3.5498,133000.0],["2019-10-22",3.5627,3.5951,3.5109,3.5239,92500.0],["2019-10-23",3.5239,3.5886,3.4979,3.5109,146800.0],["2019-10-24",3.5498,3.5498,3.4526,3.485,58900.0],["2019-10-25",3.472,3.7571,3.4526,3.6534,219600.0],["2019-10-28",3.6728,3.8477,3.6728,3.7959,105100.0],["2019-10-29",3.7959,3.8996,3.7635,3.7959,173600.0],["2019-10-30",3.8024,3.8024,3.6664,3.6858,158500.0],["2019-10-31",3.6923,3.7052,3.4915,3.5951,186700.0],["2019-11-01",3.6145,3.6599,3.6016,3.6405,124600.0],["2019-11-04",3.6923,3.7117,3.6405,3.6664,90800.0],["2019-11-05",3.6988,3.7117,3.5951,3.6599,100100.0],["2019-11-06",3.6405,3.6599,3.5174,3.5498,93800.0],["2019-11-07",3.5822,3.5822,3.4526,3.4915,194100.0],["2019-11-08",3.5109,3.6275,3.4915,3.6016,141800.0],["2019-11-11",3.5433,3.5757,3.336,3.3619,232600.0],["2019-11-12",3.4008,3.4073,3.2388,3.2907,280800.0],["2019-11-13",3.2907,3.2907,3.2259,3.2453,259400.0],["2019-11-14",3.2388,3.2842,3.2129,3.2453,208800.0],["2019-11-15",3.2777,3.2777,3.187,3.2129,180000.0],["2019-11-18",3.4137,3.4267,3.0186,3.3295,368900.0],["2019-11-19",3.336,3.3684,3.2712,3.2907,160500.0],["2019-11-20",3.2712,3.3813,3.2712,3.3036,301900.0],["2019-11-21",3.3166,3.3166,3.2583,3.2777,239800.0],["2019-11-22",3.2907,3.2907,3.1741,3.187,306400.0],["2019-11-25",3.1805,3.2907,3.1676,3.2129,273300.0],["2019-11-26",3.2,3.2194,3.1222,3.1546,748700.0],["2019-11-27",3.1611,3.2453,3.1611,3.2129,98400.0],["2019-11-29",3.2064,3.2518,3.1352,3.1741,66900.0],["2019-12-02",3.187,3.187,3.0445,3.0899,371500.0],["2019-12-03",3.0769,3.1028,2.9797,2.9992,409800.0],["2019-12-04",3.0316,3.0316,2.8372,2.8502,656800.0],["2019-12-05",2.8567,2.9733,2.7854,2.9409,434300.0],["2019-12-06",2.9797,2.9927,2.8048,2.8696,233600.0],["2019-12-09",2.8696,2.8826,2.7854,2.8243,197900.0],["2019-12-10",2.8307,2.8372,2.7724,2.8113,309600.0],["2019-12-11",2.8826,3.0834,2.8761,3.0251,331800.0],["2019-12-12",3.0251,3.0575,2.9473,2.9473,158000.0],["2019-12-13",2.9409,2.9862,2.8826,2.9085,208900.0],["2019-12-16",2.915,2.9862,2.889,2.915,200200.0],["2019-12-17",2.902,2.9797,2.8955,2.9279,161300.0],["2019-12-18",2.9344,2.9538,2.889,2.915,148300.0],["2019-12-19",2.9214,3.051,2.915,3.0445,217500.0],["2019-12-20",3.0121,3.0963,3.0056,3.0834,508500.0],["2019-12-23",3.1028,3.1352,3.038,3.0899,183700.0],["2019-12-24",3.0899,3.1352,3.051,3.0963,95900.0],["2019-12-26",3.1028,3.1676,3.0769,3.1093,184500.0],["2019-12-27",3.1287,3.1611,3.0639,3.1028,305500.0],["2019-12-30",3.1158,3.1287,3.0639,3.0963,142000.0],["2019-12-31",3.0963,3.1222,3.0704,3.0899,117600.0],["2020-01-02",3.1158,3.1287,3.0575,3.1158,97800.0],["2020-01-03",3.0769,3.2064,3.0769,3.1546,145700.0],["2020-01-06",3.1222,3.2583,3.1158,3.2129,112900.0],["2020-01-07",3.2,3.3684,3.1935,3.349,185800.0],["2020-01-08",3.3295,3.4202,3.3295,3.3295,147600.0],["2020-01-09",3.3554,3.3943,3.2907,3.2971,187000.0],["2020-01-10",3.3036,3.336,3.2907,3.323,111900.0],["2020-01-13",3.3101,3.349,3.2777,3.323,132000.0],["2020-01-14",3.3036,3.3295,3.2842,3.2971,128100.0],["2020-01-15",3.2971,3.4008,3.2971,3.3813,128700.0],["2020-01-16",3.4008,3.5627,3.3878,3.5368,154800.0],["2020-01-17",3.5692,3.5822,3.3619,3.3684,157700.0],["2020-01-21",3.3878,3.4461,3.2971,3.2971,136700.0],["2020-01-22",3.3166,3.349,3.2647,3.336,96400.0],["2020-01-23",3.2971,3.4202,3.2712,3.3749,166800.0],["2020-01-24",3.3749,3.4526,3.323,3.3425,98100.0],["2020-01-27",3.2907,3.4008,3.2907,3.3619,110900.0],["2020-01-28",3.3749,3.4008,3.3101,3.3684,87300.0],["2020-01-29",3.3619,3.472,3.3619,3.4202,152300.0],["2020-01-30",3.3943,3.4137,3.349,3.3749,186100.0],["2020-01-31",3.3619,3.3684,3.3166,3.336,144400.0],["2020-02-03",3.336,3.4202,3.3036,3.3101,98300.0],["2020-02-04",3.3101,3.4008,3.2777,3.336,127400.0],["2020-02-05",3.336,3.4008,3.2971,3.3036,189900.0],["2020-02-06",3.2907,3.336,3.2324,3.2388,226500.0],["2020-02-07",3.2064,3.2388,2.7271,2.9214,817800.0],["2020-02-10",2.915,2.9992,2.8437,2.915,198700.0],["2020-02-11",2.915,2.9473,2.889,2.915,251900.0],["2020-02-12",2.9409,2.9603,2.8826,2.889,151000.0],["2020-02-13",2.8761,2.9733,2.7919,2.9668,317000.0],["2020-02-14",2.9797,3.1805,2.9797,3.1417,198700.0],["2020-02-18",3.1417,3.1417,3.0834,3.1222,125300.0],["2020-02-19",3.1222,3.2777,3.1222,3.2388,139500.0],["2020-02-20",3.2453,3.2518,3.1546,3.2194,107000.0],["2020-02-21",3.2324,3.2324,3.0445,3.0639,114700.0],["2020-02-24",2.9733,3.0445,2.9085,2.9603,150400.0],["2020-02-25",2.9603,3.038,2.9473,2.9992,116100.0],["2020-02-26",2.9797,3.0445,2.9797,3.0316,153500.0],["2020-02-27",2.9927,3.1287,2.9085,2.9992,251000.0],["2020-02-28",2.9473,3.2518,2.9473,3.2388,350800.0],["2020-03-02",3.2388,3.2647,3.1222,3.1805,164600.0],["2020-03-03",3.2064,3.2324,2.9797,2.9992,161400.0],["2020-03-04",3.0316,3.1481,2.9862,3.1287,220600.0],["2020-03-05",3.0575,3.1093,2.9862,3.0704,251600.0],["2020-03-06",2.9538,3.4526,2.9538,3.4526,420300.0],["2020-03-09",3.336,3.4332,3.2129,3.2971,233800.0],["2020-03-10",3.3295,3.3943,3.0639,3.1417,375300.0],["2020-03-11",3.1028,3.2129,3.051,3.0769,274900.0],["2020-03-12",2.9538,3.1805,2.7789,2.8113,377900.0],["2020-03-13",2.8955,3.0251,2.8178,2.8502,429300.0],["2020-03-16",2.7271,2.7789,2.5652,2.5846,339000.0],["2020-03-17",2.5846,3.0639,2.5781,3.0316,368500.0],["2020-03-18",2.9085,3.0704,2.5911,2.7077,369100.0],["2020-03-19",2.7012,3.0316,2.6882,2.9279,369600.0],["2020-03-20",2.9538,3.1028,2.8437,3.0899,523600.0],["2020-03-23",3.1741,3.1741,2.7984,2.9538,275600.0],["2020-03-24",3.0121,3.1158,2.8955,2.9603,201300.0],["2020-03-25",2.9603,3.1028,2.9344,3.0769,251000.0],["2020-03-26",3.1222,3.2907,3.1158,3.2064,213800.0],["2020-03-27",3.0834,3.1611,3.0056,3.0639,133500.0],["2020-03-30",3.0769,3.2,3.0251,3.1546,216300.0],["2020-03-31",3.1093,3.1417,2.9797,3.0963,409900.0],["2020-04-01",3.0121,3.1352,2.8826,2.9473,298500.0],["2020-04-02",2.915,3.1093,2.915,3.0899,169300.0],["2020-04-03",3.0704,3.3554,3.0316,3.1352,615100.0],["2020-04-06",3.2453,3.4915,3.2324,3.4396,459100.0],["2020-04-07",3.4267,3.5174,3.2518,3.3295,310900.0],["2020-04-08",3.3813,3.4526,3.2518,3.4137,216800.0],["2020-04-09",3.485,3.5433,3.2907,3.485,265300.0],["2020-04-13",3.4591,3.5303,3.4008,3.4785,201700.0],["2020-04-14",3.4785,3.634,3.4526,3.5951,275700.0],["2020-04-15",3.5239,3.5886,3.4008,3.5303,215000.0],["2020-04-16",3.5627,3.634,3.485,3.5951,280500.0],["2020-04-17",3.7052,3.7182,3.5951,3.6728,275100.0],["2020-04-20",3.6728,3.8089,3.6081,3.6728,202600.0],["2020-04-21",3.6016,3.6664,3.4979,3.5109,126900.0],["2020-04-22",3.5822,3.6664,3.4915,3.5174,168600.0],["2020-04-23",3.5174,3.6858,3.5174,3.5757,234300.0],["2020-04-24",3.5562,3.6275,3.5303,3.5627,122800.0],["2020-04-27",3.5627,3.6664,3.5433,3.6016,229100.0],["2020-04-28",3.6534,3.6793,3.5433,3.621,172500.0],["2020-04-29",3.7052,3.8413,3.6275,3.7571,329400.0],["2020-04-30",3.8866,3.9708,3.7894,3.8283,296000.0],["2020-05-01",3.7765,3.8413,3.6145,3.7894,254300.0],["2020-05-04",3.8218,3.8866,3.6793,3.8283,167300.0],["2020-05-05",3.8736,3.8866,3.6858,3.7506,257100.0],["2020-05-06",3.7376,3.8542,3.7311,3.7959,223100.0],["2020-05-07",3.8672,3.8736,3.5627,3.6988,271800.0],["2020-05-08",3.77,3.8866,3.7506,3.8218,195100.0],["2020-05-11",3.8218,3.8218,3.6793,3.8024,211100.0],["2020-05-12",3.8024,3.8413,3.7117,3.7182,241100.0],["2020-05-13",3.7052,3.7376,3.5044,3.5562,132000.0],["2020-05-14",3.4979,3.5433,3.4008,3.4656,177800.0],["2020-05-15",3.485,3.6469,3.4332,3.6275,304300.0],["2020-05-18",3.7311,3.7376,3.5951,3.6858,301700.0],["2020-05-19",3.7441,3.8866,3.6728,3.7311,761700.0],["2020-05-20",3.77,3.9643,3.77,3.8607,345800.0],["2020-05-21",3.8607,4.0162,3.8283,3.8801,273700.0],["2020-05-22",3.8931,3.9125,3.8218,3.8866,176700.0],["2020-05-26",3.9773,3.9902,3.8477,3.8996,592800.0],["2020-05-27",3.9514,4.0939,3.8542,3.9773,480600.0],["2020-05-28",4.0226,4.055,3.8866,3.9384,331000.0],["2020-05-29",3.919,3.9773,3.8477,3.8801,276900.0],["2020-06-01",3.8801,3.906,3.6728,3.7441,811700.0],["2020-06-02",3.7894,3.8542,3.6858,3.8089,327800.0],["2020-06-03",3.8413,3.9449,3.7765,3.8672,413100.0],["2020-06-04",3.8413,3.9384,3.7571,3.8801,245700.0],["2020-06-05",3.919,3.9838,3.8348,3.8607,270500.0],["2020-06-08",3.8736,3.9773,3.8607,3.906,309600.0],["2020-06-09",3.8931,3.9708,3.6923,3.7052,564900.0],["2020-06-10",3.7052,3.8736,3.7052,3.8153,232200.0],["2020-06-11",3.783,3.8153,3.6599,3.6664,371100.0],["2020-06-12",3.7571,3.8024,3.5757,3.6405,293100.0],["2020-06-15",3.5822,3.783,3.5433,3.7117,271000.0],["2020-06-16",3.77,3.8413,3.7311,3.8089,357000.0],["2020-06-17",3.8218,3.8542,3.6728,3.7182,252600.0],["2020-06-18",3.6923,3.7894,3.6923,3.7441,251000.0],["2020-06-19",3.7506,3.9125,3.7441,3.8283,387800.0],["2020-06-22",3.8153,3.9384,3.783,3.9255,387700.0],["2020-06-23",3.9384,4.0097,3.906,3.919,268700.0],["2020-06-24",3.8089,3.9773,3.7959,3.8672,288200.0],["2020-06-25",3.8607,4.0162,3.8542,4.0097,327300.0],["2020-06-26",3.9384,4.068,3.8866,3.8996,480600.0],["2020-06-29",3.906,3.9579,3.8153,3.8477,268900.0],["2020-06-30",3.8348,3.8866,3.783,3.8283,495100.0],["2020-07-01",3.8283,3.9838,3.7894,3.8024,402000.0],["2020-07-02",3.8413,3.8931,3.8153,3.8672,353600.0],["2020-07-06",3.9255,3.9319,3.7571,3.7959,371200.0],["2020-07-07",3.7894,3.8542,3.7506,3.7571,362000.0],["2020-07-08",3.7635,3.8024,3.4656,3.6405,627100.0],["2020-07-09",3.6145,3.7376,3.6145,3.6923,296900.0],["2020-07-10",3.6923,3.7311,3.6275,3.6923,164300.0],["2020-07-13",3.7117,3.7765,3.634,3.6405,527300.0],["2020-07-14",3.7506,3.8218,3.6275,3.8089,283900.0],["2020-07-15",3.8542,4.0939,3.8348,4.0356,598100.0],["2020-07-16",4.0421,4.2753,3.9967,4.2623,416200.0],["2020-07-17",4.2753,4.6639,4.2753,4.5085,634200.0],["2020-07-20",4.5214,4.651,4.4437,4.502,343300.0],["2020-07-21",4.5538,4.6963,4.5279,4.6898,345700.0],["2020-07-22",4.6963,4.7352,4.5668,4.6251,281500.0],["2020-07-23",4.6186,4.6898,4.5538,4.5991,188600.0],["2020-07-24",4.5862,4.6315,4.4437,4.4696,309500.0],["2020-07-27",4.4631,4.5473,4.3465,4.4113,130600.0],["2020-07-28",4.3919,4.4566,4.3271,4.366,177400.0],["2020-07-29",4.366,4.4113,4.2558,4.2817,172500.0],["2020-07-30",4.4048,4.4048,4.2753,4.2947,179300.0],["2020-07-31",4.3465,4.3595,4.1392,4.1587,198100.0],["2020-08-03",4.1716,4.2558,4.1651,4.217,265500.0],["2020-08-04",4.1975,4.3077,4.1975,4.2753,122900.0],["2020-08-05",4.3012,4.3595,4.2364,4.353,244600.0],["2020-08-06",4.3465,4.3983,4.1781,4.2234,153000.0],["2020-08-07",4.4437,5.1627,4.4178,4.9749,1058500.0],["2020-08-10",5.0526,5.2469,4.8583,4.9101,624300.0],["2020-08-11",5.0267,5.0655,4.5085,4.5927,619200.0],["2020-08-12",4.6315,4.7093,4.5408,4.6898,440700.0],["2020-08-13",4.6898,4.7676,4.5538,4.6963,307300.0],["2020-08-14",4.6769,4.7093,4.5927,4.6769,255200.0],["2020-08-17",4.638,4.7611,4.6315,4.6898,373200.0],["2020-08-18",4.7287,4.8388,4.6898,4.8194,264200.0],["2020-08-19",4.8259,4.9489,4.7546,4.7805,244700.0],["2020-08-20",4.7352,4.8064,4.6963,4.7093,171000.0],["2020-08-21",4.7093,4.7417,4.5214,4.7157,325900.0],["2020-08-24",4.7352,4.7352,4.5344,4.6251,256100.0],["2020-08-25",4.6445,4.6963,4.5862,4.6315,119000.0],["2020-08-26",4.5991,4.6834,4.5408,4.638,353700.0],["2020-08-27",4.6769,4.6898,4.5603,4.5862,208200.0],["2020-08-28",4.5991,4.6769,4.5344,4.6186,253200.0],["2020-08-31",4.5797,4.6056,4.4825,4.502,289300.0],["2020-09-01",4.4826,4.5214,4.3789,4.4243,280000.0],["2020-09-02",4.4307,4.5214,4.3724,4.4761,196900.0],["2020-09-03",4.4696,4.4696,4.3465,4.4048,256700.0],["2020-09-04",4.4307,4.4566,4.2234,4.2688,255300.0],["2020-09-08",4.2429,4.2558,4.0809,4.1068,384000.0],["2020-09-09",4.1133,4.2688,4.1133,4.2105,263900.0],["2020-09-10",4.2105,4.34,4.1651,4.1716,239000.0],["2020-09-11",4.204,4.2494,4.1522,4.1781,235600.0],["2020-09-14",4.217,4.6315,4.217,4.5797,301500.0],["2020-09-15",4.5991,4.6251,4.5344,4.6056,192300.0],["2020-09-16",4.6251,4.787,4.5279,4.5408,402500.0],["2020-09-17",4.4631,4.6769,4.4372,4.5991,385900.0],["2020-09-18",4.6704,4.8971,4.5473,4.8323,1581200.0],["2020-09-21",4.7222,4.7676,4.5991,4.6574,406500.0],["2020-09-22",4.6704,4.7805,4.6186,4.7028,325400.0],["2020-09-23",4.6963,4.7935,4.5473,4.5797,530400.0],["2020-09-24",4.6056,4.6186,4.5214,4.5344,258900.0],["2020-09-25",4.5149,4.638,4.5149,4.5603,257400.0],["2020-09-28",4.5732,4.6445,4.5344,4.5797,165900.0],["2020-09-29",4.5797,4.7417,4.5344,4.5408,163200.0],["2020-09-30",4.5408,4.5668,4.4178,4.4502,293300.0],["2020-10-01",4.4761,4.6315,4.4631,4.5408,273900.0],["2020-10-02",4.4566,4.5927,4.3919,4.4243,164700.0],["2020-10-05",4.4696,4.5862,4.4696,4.5538,169100.0],["2020-10-06",4.5862,4.6251,4.5149,4.5344,83900.0],["2020-10-07",4.5668,4.6574,4.5214,4.5732,177200.0],["2020-10-08",4.651,4.6963,4.5214,4.5668,283300.0],["2020-10-09",4.6121,4.6121,4.5214,4.5603,109200.0],["2020-10-12",4.5862,4.5862,4.3465,4.3983,293600.0],["2020-10-13",4.3595,4.4955,4.3595,4.4696,126200.0],["2020-10-14",4.4631,4.5473,4.3336,4.3724,374300.0],["2020-10-15",4.3271,4.4243,4.2623,4.3854,202800.0],["2020-10-16",4.366,4.4955,4.366,4.4437,143700.0],["2020-10-19",4.4502,4.5279,4.3854,4.4048,207500.0],["2020-10-20",4.3919,4.4502,4.2429,4.2817,180800.0],["2020-10-21",4.2817,4.4048,4.204,4.217,205600.0],["2020-10-22",4.2234,4.3336,4.217,4.3012,132700.0],["2020-10-23",4.3141,4.4696,4.2688,4.4178,153100.0],["2020-10-26",4.3724,4.4178,4.3206,4.3465,136000.0],["2020-10-27",4.3271,4.4307,4.1846,4.204,172500.0],["2020-10-28",4.1587,4.2817,4.1133,4.1522,184900.0],["2020-10-29",4.1392,4.2817,4.068,4.2364,202300.0],["2020-10-30",4.2299,4.3595,4.0939,4.1392,170100.0],["2020-11-02",4.1522,4.2494,4.1328,4.2105,167900.0],["2020-11-03",4.2688,4.4113,4.2623,4.366,153500.0],["2020-11-04",4.353,4.5732,4.353,4.5603,204300.0],["2020-11-05",4.5603,4.6121,4.5085,4.5668,161400.0],["2020-11-06",4.5668,4.7287,4.5214,4.651,204200.0],["2020-11-09",4.787,4.9813,4.6445,4.651,539100.0],["2020-11-10",4.6639,4.8194,4.6315,4.7157,250500.0],["2020-11-11",4.7093,4.7805,4.638,4.7222,188900.0],["2020-11-12",4.6898,4.9166,4.6769,4.8647,312200.0],["2020-11-13",4.9295,4.9813,4.8194,4.9295,237000.0],["2020-11-16",4.9813,5.0202,4.9489,5.0008,210200.0],["2020-11-17",4.9684,5.085,4.9554,5.0267,189700.0],["2020-11-18",5.0461,5.0461,4.9166,4.923,147600.0],["2020-11-19",4.923,4.9943,4.923,4.9425,137200.0],["2020-11-20",4.923,4.9425,4.6639,4.7417,233600.0],["2020-11-23",4.7611,4.774,4.5732,4.6769,182500.0],["2020-11-24",4.6898,4.7611,4.6186,4.6769,270800.0],["2020-11-25",4.6704,4.7287,4.5668,4.5797,139700.0],["2020-11-27",4.6056,4.6834,4.5668,4.5862,70500.0],["2020-11-30",4.5862,4.6315,4.4437,4.489,350100.0],["2020-12-01",4.5408,4.5473,4.4696,4.5149,203700.0],["2020-12-02",4.5085,4.6315,4.4696,4.5279,351100.0],["2020-12-03",4.5473,4.6056,4.489,4.5408,273700.0],["2020-12-04",4.5797,4.5991,4.489,4.5214,175700.0],["2020-12-07",4.5408,4.5603,4.4502,4.5085,165800.0],["2020-12-08",4.502,4.5862,4.502,4.5344,252600.0],["2020-12-09",4.5732,4.6251,4.489,4.5279,299600.0],["2020-12-10",4.5279,4.6186,4.5085,4.5344,189400.0],["2020-12-11",4.5279,4.5538,4.4696,4.5085,166400.0],["2020-12-14",4.5473,4.651,4.5214,4.5668,200300.0],["2020-12-15",4.5927,4.6121,4.5085,4.5668,309900.0],["2020-12-16",4.5732,4.6769,4.5732,4.6315,231200.0],["2020-12-17",4.651,4.8777,4.638,4.774,304700.0],["2020-12-18",4.8,4.9166,4.7222,4.7611,759000.0],["2020-12-21",4.6834,4.7676,4.5603,4.6251,186700.0],["2020-12-22",4.6251,4.787,4.5473,4.7417,165800.0],["2020-12-23",4.7417,4.7805,4.7028,4.7417,89800.0],["2020-12-24",4.7352,4.8064,4.7287,4.7546,41400.0],["2020-12-28",4.8064,4.8777,4.7546,4.774,166600.0],["2020-12-29",4.7805,4.7805,4.6056,4.6963,196000.0],["2020-12-30",4.7028,4.8,4.7028,4.7157,117000.0],["2020-12-31",4.7287,4.774,4.6315,4.7093,150500.0],["2021-01-04",4.7481,4.8,4.638,4.7028,143000.0],["2021-01-05",4.7093,4.7805,4.6898,4.7611,191800.0],["2021-01-06",4.774,5.0526,4.7481,4.9295,286700.0],["2021-01-07",4.936,5.0526,4.8906,4.9943,215200.0],["2021-01-08",5.0137,5.0461,4.8777,4.9554,164700.0],["2021-01-11",4.9425,4.9813,4.8194,4.8647,144000.0],["2021-01-12",4.8712,4.9036,4.7546,4.8259,201400.0],["2021-01-13",4.8259,4.8323,4.6963,4.7222,139000.0],["2021-01-14",4.7546,4.8259,4.7481,4.7935,146900.0],["2021-01-15",4.774,4.774,4.6445,4.7093,142300.0],["2021-01-19",4.7676,4.7676,4.6315,4.6574,183900.0],["2021-01-20",4.6574,4.6704,4.5797,4.638,199300.0],["2021-01-21",4.638,4.6769,4.5473,4.6251,162200.0],["2021-01-22",4.5862,4.6639,4.5279,4.5473,325100.0],["2021-01-25",4.5538,4.6315,4.4113,4.4502,303800.0],["2021-01-26",4.4825,4.5862,4.353,4.3724,262500.0],["2021-01-27",4.3271,4.3919,4.1587,4.2623,298000.0],["2021-01-28",4.2882,4.353,4.1781,4.2234,237200.0],["2021-01-29",4.2234,4.8453,4.1198,4.1846,265700.0],["2021-02-01",4.2105,4.3595,4.1781,4.2105,278500.0],["2021-02-02",4.2817,4.4372,4.2105,4.4243,227200.0],["2021-02-03",4.4243,4.4826,4.0421,4.217,384700.0],["2021-02-04",4.2688,4.3724,4.1975,4.2688,251700.0],["2021-02-05",4.3012,4.4307,4.2947,4.4048,195700.0],["2021-02-08",4.4243,4.4566,4.3465,4.3724,223500.0],["2021-02-09",4.3919,4.4502,4.1392,4.1781,420000.0],["2021-02-10",4.217,4.3077,4.1587,4.1846,248600.0],["2021-02-11",4.217,4.2429,4.1457,4.1975,136200.0],["2021-02-12",4.2234,4.2234,4.1263,4.1522,153200.0],["2021-02-16",4.1587,4.1846,4.055,4.0809,271800.0],["2021-02-17",4.0874,4.2558,4.0809,4.1846,188500.0],["2021-02-18",4.1846,4.204,4.0939,4.1263,237500.0],["2021-02-19",4.1522,4.1846,4.0939,4.1263,184700.0],["2021-02-22",4.1004,4.1587,4.0485,4.1328,173300.0],["2021-02-23",4.1263,4.3077,4.0162,4.1911,305200.0],["2021-02-24",4.204,4.2882,4.1651,4.2105,215600.0],["2021-02-25",4.1716,4.2105,4.1068,4.1328,135100.0],["2021-02-26",4.1651,4.1716,3.9579,4.0939,347400.0],["2021-03-01",4.1587,4.2364,4.1198,4.2234,237400.0],["2021-03-02",4.1975,4.3271,4.1781,4.2429,220000.0],["2021-03-03",4.2429,4.3012,4.1522,4.2364,241700.0],["2021-03-04",4.2234,4.3077,4.217,4.2429,224400.0],["2021-03-05",4.3077,4.4178,4.2234,4.3077,415400.0],["2021-03-08",4.3271,4.5085,4.2817,4.4566,257100.0],["2021-03-09",4.5085,4.7546,4.5085,4.6315,472000.0],["2021-03-10",4.6639,4.6834,4.4372,4.4761,385800.0],["2021-03-11",4.4696,4.6704,4.4502,4.5991,404700.0],["2021-03-12",4.5927,4.5927,4.4696,4.502,259900.0],["2021-03-15",4.5214,4.5214,4.2817,4.3206,297900.0],["2021-03-16",4.3141,4.3854,4.2234,4.2817,265300.0],["2021-03-17",4.2494,4.2753,4.1781,4.2623,179500.0],["2021-03-18",4.2429,4.3465,4.204,4.2105,186700.0],["2021-03-19",4.204,4.4307,4.204,4.4178,665300.0],["2021-03-22",4.4048,4.4502,4.3271,4.366,169100.0],["2021-03-23",4.3595,4.5344,4.2817,4.3465,755200.0],["2021-03-24",4.3595,4.3724,4.2688,4.2753,223800.0],["2021-03-25",4.2817,4.4178,4.2234,4.3983,843200.0],["2021-03-26",4.4372,4.4696,4.2947,4.34,155300.0],["2021-03-29",4.34,4.34,4.1911,4.204,177700.0],["2021-03-30",4.1975,4.2364,4.1263,4.2234,271500.0],["2021-03-31",4.2299,4.2494,4.1587,4.2105,389400.0],["2021-04-01",4.2299,4.3206,4.204,4.2882,222500.0],["2021-04-05",4.3271,4.5149,4.3271,4.4566,296500.0],["2021-04-06",4.4566,4.5214,4.4243,4.4566,258200.0],["2021-04-07",4.4566,4.5668,4.4113,4.5149,269700.0],["2021-04-08",4.5344,4.5927,4.502,4.5732,295000.0],["2021-04-09",4.5797,4.651,4.5408,4.5991,282300.0],["2021-04-12",4.6121,4.6445,4.5797,4.5862,482500.0],["2021-04-13",4.5991,4.6186,4.5408,4.5538,342900.0],["2021-04-14",4.5732,4.5927,4.502,4.5279,181800.0],["2021-04-15",4.5538,4.6445,4.5279,4.6315,355100.0],["2021-04-16",4.6639,4.8,4.6315,4.7028,431000.0],["2021-04-19",4.7028,4.7481,4.5862,4.651,267000.0],["2021-04-20",4.6574,4.936,4.6574,4.9101,473900.0],["2021-04-21",4.9101,4.9749,4.8259,4.8388,233100.0],["2021-04-22",4.8388,4.9036,4.7676,4.8712,215000.0],["2021-04-23",4.8906,4.9101,4.638,4.638,273600.0],["2021-04-26",4.6445,4.6898,4.5991,4.6639,209600.0],["2021-04-27",4.6769,4.7028,4.5344,4.5538,270100.0],["2021-04-28",4.5344,4.5797,4.4696,4.5473,187500.0],["2021-04-29",4.5668,4.5927,4.5538,4.5603,141100.0],["2021-04-30",4.5538,4.6704,4.5538,4.6445,191400.0],["2021-05-03",4.6445,4.7935,4.6445,4.7157,191000.0],["2021-05-04",4.7028,4.7546,4.6769,4.7352,185800.0],["2021-05-05",4.7481,4.8194,4.7093,4.7805,220200.0],["2021-05-06",4.774,4.787,4.7287,4.7481,120700.0],["2021-05-07",4.7352,4.774,4.6963,4.7481,172700.0],["2021-05-10",4.7352,4.7676,4.4825,4.502,279100.0],["2021-05-11",4.4502,4.489,4.3724,4.3789,288900.0],["2021-05-12",4.3919,4.4955,4.3724,4.4178,197900.0],["2021-05-13",4.7611,4.7611,4.353,4.3983,236700.0],["2021-05-14",4.4307,4.5603,4.3789,4.5538,168800.0],["2021-05-17",4.5279,4.5668,4.4178,4.4566,151400.0],["2021-05-18",4.4566,4.5538,4.4307,4.4437,163200.0],["2021-05-19",4.4307,4.5279,4.3789,4.4502,154900.0],["2021-05-20",4.4761,4.5797,4.4696,4.5408,141600.0],["2021-05-21",4.5732,4.5991,4.4825,4.4955,117300.0],["2021-05-24",4.5085,4.5668,4.4761,4.5085,136800.0],["2021-05-25",4.5344,4.5927,4.4825,4.4825,344500.0],["2021-05-26",4.489,4.6056,4.489,4.5344,171300.0],["2021-05-27",4.5732,4.7157,4.5732,4.6639,432300.0],["2021-05-28",4.6898,4.7093,4.5538,4.5668,292500.0],["2021-06-01",4.5732,4.6056,4.3983,4.4178,278400.0],["2021-06-02",4.4178,4.4178,4.2882,4.3077,283200.0],["2021-06-03",4.3012,4.3271,4.2688,4.2947,233600.0],["2021-06-04",4.2947,4.3336,4.2688,4.2817,180400.0],["2021-06-07",4.2882,4.3919,4.2817,4.3465,341400.0],["2021-06-08",4.3724,4.3789,4.2558,4.2688,298400.0],["2021-06-09",4.2753,4.3465,4.2623,4.2947,216100.0],["2021-06-10",4.3206,4.3465,4.2817,4.2947,174700.0],["2021-06-11",4.3012,4.3595,4.2688,4.3077,176000.0],["2021-06-14",4.2882,4.3465,4.2623,4.3077,249700.0],["2021-06-15",4.3141,4.3141,4.1846,4.2558,197400.0],["2021-06-16",4.2494,4.2623,4.1522,4.1716,273400.0],["2021-06-17",4.1522,4.2688,4.1328,4.2105,291700.0],["2021-06-18",4.1846,4.2299,4.0745,4.1263,875000.0],["2021-06-21",4.1392,4.1911,4.1004,4.1328,256400.0],["2021-06-22",4.1328,4.1328,4.0097,4.068,293800.0],["2021-06-23",4.068,4.0745,3.9255,3.9514,307300.0],["2021-06-24",3.9643,4.0615,3.9643,4.0485,217000.0],["2021-06-25",4.0485,4.1392,4.0485,4.1133,1065600.0],["2021-06-28",4.1392,4.204,4.0939,4.1198,185500.0],["2021-06-29",4.1198,4.1392,4.0162,4.0874,241700.0],["2021-06-30",4.0615,4.1004,3.9967,4.068,256500.0],["2021-07-01",4.0939,4.1587,3.9319,4.0097,301900.0],["2021-07-02",4.0097,4.0097,3.906,3.919,229200.0],["2021-07-06",3.9319,3.9319,3.77,3.8283,320500.0],["2021-07-07",3.8283,3.8736,3.7376,3.7441,217700.0],["2021-07-08",3.7311,3.7959,3.6793,3.7311,289000.0],["2021-07-09",3.7765,3.7959,3.6728,3.6988,219800.0],["2021-07-12",3.7311,3.77,3.6728,3.7506,163700.0],["2021-07-13",3.7376,3.7506,3.6664,3.7182,189800.0],["2021-07-14",3.7311,3.7765,3.7117,3.7441,179700.0],["2021-07-15",3.7311,3.7571,3.6923,3.7441,150300.0],["2021-07-16",3.7635,3.8153,3.7311,3.8089,328800.0],["2021-07-19",3.7635,3.9449,3.7117,3.8413,628900.0],["2021-07-20",3.8801,4.0032,3.8283,3.9319,386700.0],["2021-07-21",3.9449,4.5862,3.9449,4.3077,2600300.0],["2021-07-22",4.2558,4.3077,4.0226,4.0356,408100.0],["2021-07-23",4.068,4.0745,3.8801,3.919,346200.0],["2021-07-26",3.9319,3.9514,3.8996,3.9319,167800.0],["2021-07-27",3.9255,3.9708,3.8607,3.9514,271900.0],["2021-07-28",3.9773,4.1198,3.9773,4.0809,184300.0],["2021-07-29",4.1263,4.1781,4.0809,4.1392,178400.0],["2021-07-30",4.1328,4.1587,4.1133,4.1263,233700.0],["2021-08-02",4.1651,4.217,4.1263,4.1716,263300.0],["2021-08-03",4.1781,4.204,4.1392,4.1846,131500.0],["2021-08-04",4.1587,4.2299,4.1457,4.1846,245300.0],["2021-08-05",4.1716,4.1975,4.0421,4.0809,209300.0],["2021-08-06",4.055,4.1781,3.9902,4.0615,346400.0],["2021-08-09",4.0356,4.1392,4.0356,4.1068,189400.0],["2021-08-10",4.1263,4.1263,4.0162,4.0162,135000.0],["2021-08-11",4.0226,4.0356,3.9255,3.9902,170300.0],["2021-08-12",3.9708,4.068,3.8866,4.0421,150600.0],["2021-08-13",4.0615,4.1133,4.0421,4.0939,114900.0],["2021-08-16",4.0874,4.1133,4.0421,4.0745,95800.0],["2021-08-17",4.0745,4.1716,4.0291,4.1587,217200.0],["2021-08-18",4.1716,4.1716,4.1068,4.1328,177400.0],["2021-08-19",4.1457,4.2364,4.1133,4.1263,212300.0],["2021-08-20",4.0939,4.2234,4.0809,4.1911,211700.0],["2021-08-23",4.2105,4.2105,4.1392,4.1587,218300.0],["2021-08-24",4.1457,4.204,4.1133,4.1975,200900.0],["2021-08-25",4.1781,4.1846,4.1004,4.1328,176600.0],["2021-08-26",4.1457,4.1522,4.068,4.1198,124400.0],["2021-08-27",4.1263,4.2234,4.1263,4.1457,159400.0],["2021-08-30",4.1716,4.2429,4.1522,4.2105,137200.0],["2021-08-31",4.217,4.2623,4.1651,4.2299,243600.0],["2021-09-01",4.2234,4.2623,4.204,4.2364,145300.0],["2021-09-02",4.2364,4.3465,4.217,4.3336,271400.0],["2021-09-03",4.3919,4.6251,4.3141,4.5668,457700.0],["2021-09-07",4.5668,4.6056,4.4178,4.4243,336100.0],["2021-09-08",4.3983,4.4113,4.2688,4.3724,192900.0],["2021-09-09",4.3595,4.9749,4.3595,4.4113,1753700.0],["2021-09-10",4.4243,4.4243,4.1716,4.2105,522000.0],["2021-09-13",4.2299,4.2623,4.1263,4.2364,258900.0],["2021-09-14",4.2299,4.2882,4.204,4.2429,293700.0],["2021-09-15",4.2817,4.6574,4.2623,4.3206,974300.0],["2021-09-16",4.3141,4.4372,4.2429,4.3854,439100.0],["2021-09-17",4.3983,4.4631,4.2753,4.3854,1073500.0],["2021-09-20",4.2882,4.353,4.2234,4.2688,222300.0],["2021-09-21",4.2817,4.3983,4.2817,4.3724,133200.0],["2021-09-22",4.3724,4.4178,4.34,4.366,118900.0],["2021-09-23",4.3789,4.4631,4.34,4.4307,133600.0],["2021-09-24",4.4307,4.5344,4.4307,4.4761,135500.0],["2021-09-27",4.489,4.7157,4.4566,4.6704,280400.0],["2021-09-28",4.6769,4.7287,4.5927,4.6704,199500.0],["2021-09-29",4.6963,4.7676,4.6315,4.7352,238900.0],["2021-09-30",4.7805,4.9101,4.7611,4.787,258800.0],["2021-10-01",4.8194,4.9878,4.7935,4.8906,233400.0],["2021-10-04",4.8583,4.9813,4.7935,4.8518,327500.0],["2021-10-05",4.8583,4.8906,4.7676,4.8583,176100.0],["2021-10-06",4.8518,4.9749,4.7805,4.9295,250400.0],["2021-10-07",4.9101,4.9101,4.7611,4.774,403400.0],["2021-10-08",4.8,4.8,4.5991,4.6121,172800.0],["2021-10-11",4.5991,4.6639,4.5473,4.5732,173200.0],["2021-10-12",4.5732,4.638,4.5538,4.6056,135300.0],["2021-10-13",4.5991,4.6704,4.5603,4.5797,147500.0],["2021-10-14",4.6056,4.7028,4.6056,4.6315,139700.0],["2021-10-15",4.6963,4.7352,4.5991,4.6056,156100.0],["2021-10-18",4.5862,4.5927,4.502,4.5085,163300.0],["2021-10-19",4.5085,4.5927,4.4955,4.5279,119300.0],["2021-10-20",4.5473,4.5991,4.5085,4.5732,91900.0],["2021-10-21",4.5732,4.6121,4.5214,4.5538,167400.0],["2021-10-22",4.5473,4.6056,4.5344,4.5603,76800.0],["2021-10-25",4.5473,4.6574,4.5214,4.6315,114100.0],["2021-10-26",4.6445,4.7093,4.6056,4.6445,97900.0],["2021-10-27",4.6315,4.6963,4.6121,4.6574,86200.0],["2021-10-28",4.6834,4.6834,4.5214,4.5668,136900.0],["2021-10-29",4.5732,4.6898,4.5603,4.6704,161000.0],["2021-11-01",4.6639,4.7028,4.638,4.6963,173400.0],["2021-11-02",4.6898,4.7157,4.651,4.7028,214800.0],["2021-11-03",4.7222,4.8842,4.6834,4.8194,390000.0],["2021-11-04",4.8129,4.8647,4.6963,4.774,169700.0],["2021-11-05",4.8,4.8906,4.7287,4.787,259900.0],["2021-11-08",4.9036,4.9036,4.7805,4.8129,113400.0],["2021-11-09",4.8323,4.8971,4.8064,4.8194,246700.0],["2021-11-10",4.8388,4.923,4.8,4.8,209700.0],["2021-11-11",4.7935,4.8583,4.774,4.8194,101900.0],["2021-11-12",4.9554,4.9554,4.7805,4.8518,122200.0],["2021-11-15",4.8971,5.0072,4.8906,4.936,235700.0],["2021-11-16",4.9554,5.0655,4.9489,5.0202,243200.0],["2021-11-17",5.1433,5.4477,5.085,5.357,961800.0],["2021-11-18",5.6615,6.251,5.5449,5.7975,2441400.0],["2021-11-19",5.8299,6.3611,5.8105,5.9983,1402900.0],["2021-11-22",6.1408,6.2833,5.668,5.9465,725700.0],["2021-11-23",5.9465,6.2056,5.8234,5.9465,507800.0],["2021-11-24",5.9918,5.9918,5.7263,5.7457,337000.0],["2021-11-26",5.6744,5.7716,5.506,5.5319,327400.0],["2021-11-29",5.5967,5.6226,5.2469,5.2728,528600.0],["2021-11-30",5.2469,5.4153,5.1692,5.2858,376000.0],["2021-12-01",5.3117,5.3959,5.0461,5.1044,788900.0],["2021-12-02",5.0396,5.1951,5.0267,5.1368,230200.0],["2021-12-03",5.0655,5.1238,4.9166,4.9554,324000.0],["2021-12-06",4.8971,4.9166,4.6963,4.7481,448000.0],["2021-12-07",4.7481,5.1497,4.7287,5.1174,1203800.0],["2021-12-08",5.1951,5.221,5.0008,5.1886,346200.0],["2021-12-09",5.1821,5.1951,5.0202,5.0267,266300.0],["2021-12-10",5.0396,5.0915,4.9425,4.9813,173900.0],["2021-12-13",5.0137,5.0137,4.8453,4.8453,233800.0],["2021-12-14",4.787,4.8453,4.6769,4.7222,464600.0],["2021-12-15",4.6963,4.8777,4.651,4.8647,281800.0],["2021-12-16",4.9036,4.9036,4.7417,4.7676,214700.0],["2021-12-17",4.7676,4.8842,4.7028,4.7935,918600.0],["2021-12-20",4.7417,4.8712,4.7093,4.8712,222800.0],["2021-12-21",4.9489,5.0461,4.9166,5.0202,218600.0],["2021-12-22",5.0202,5.1497,4.9619,5.1238,189300.0],["2021-12-23",5.0979,5.2016,5.0655,5.1757,145200.0],["2021-12-27",5.1692,5.208,5.1044,5.1951,88400.0],["2021-12-28",5.1951,5.2016,4.9295,4.9425,136300.0],["2021-12-29",4.936,4.9749,4.8777,4.8971,120400.0],["2021-12-30",4.9036,5.0461,4.8777,4.9554,110300.0],["2021-12-31",4.9425,5.0655,4.8647,4.8712,105300.0],["2022-01-03",4.8777,4.9554,4.7676,4.9295,143400.0],["2022-01-04",4.9295,4.9554,4.8194,4.8453,194500.0],["2022-01-05",4.8453,4.8647,4.6445,4.6574,153500.0],["2022-01-06",4.6704,4.7481,4.6121,4.6574,135000.0],["2022-01-07",4.6834,4.6834,4.5214,4.5538,132900.0],["2022-01-10",4.5344,4.6251,4.4502,4.5927,238600.0],["2022-01-11",4.5927,4.651,4.5149,4.6186,170600.0],["2022-01-12",4.651,4.6704,4.4825,4.5408,186500.0],["2022-01-13",4.5344,4.5408,4.3919,4.4372,138200.0],["2022-01-14",4.3919,4.5344,4.3854,4.5279,107900.0],["2022-01-18",4.502,4.502,4.2817,4.2947,138000.0],["2022-01-19",4.2882,4.353,4.1587,4.2364,158900.0],["2022-01-20",4.2364,4.2364,4.0421,4.055,136400.0],["2022-01-21",4.0032,4.2558,3.9708,4.1133,242400.0],["2022-01-24",4.0226,4.1781,3.9255,4.1587,254800.0],["2022-01-25",4.1457,4.1846,3.9319,4.0874,214400.0],["2022-01-26",4.1328,4.2623,4.0421,4.0874,210400.0],["2022-01-27",4.0874,4.1522,3.9967,4.0226,110900.0],["2022-01-28",4.0032,4.1781,3.9967,4.1781,129300.0],["2022-01-31",4.1457,4.2299,4.1198,4.217,152800.0],["2022-02-01",4.2429,4.3465,4.1392,4.3271,171000.0],["2022-02-02",4.3206,4.4631,4.3141,4.353,219300.0],["2022-02-03",4.3077,4.3789,4.2364,4.2558,176400.0],["2022-02-04",4.2364,4.2882,4.0745,4.1004,160000.0],["2022-02-07",4.0874,4.1781,4.0615,4.1651,156900.0],["2022-02-08",4.1651,4.1846,4.0809,4.1198,123600.0],["2022-02-09",4.2364,4.3336,4.1716,4.2753,243500.0],["2022-02-10",4.2105,4.2429,4.1198,4.1457,214900.0],["2022-02-11",4.1263,4.217,4.0809,4.1975,124900.0],["2022-02-14",4.2105,4.2817,4.1846,4.1911,108300.0],["2022-02-15",4.2234,4.2688,4.0162,4.068,289000.0],["2022-02-16",4.068,4.1975,4.0291,4.1587,108700.0],["2022-02-17",4.1004,4.1004,4.0162,4.0291,117400.0],["2022-02-18",3.9967,4.0485,3.9902,3.9967,119900.0],["2022-02-22",3.9514,3.9838,3.8607,3.8996,217200.0],["2022-02-23",3.9449,3.9967,3.8672,3.8801,91100.0],["2022-02-24",3.8348,3.9579,3.783,3.9449,100800.0],["2022-02-25",3.9838,4.0356,3.9449,3.9773,107700.0],["2022-02-28",4.0097,4.0162,3.8477,3.8866,177300.0],["2022-03-01",3.8931,3.9579,3.8283,3.8607,114100.0],["2022-03-02",3.8866,4.0809,3.8866,4.0421,113400.0],["2022-03-03",4.0745,4.0939,4.0032,4.0226,86200.0],["2022-03-04",4.0421,4.1911,3.919,4.1651,120800.0],["2022-03-07",4.1457,4.4307,4.1392,4.3595,230900.0],["2022-03-08",4.34,4.5149,4.2947,4.3077,209800.0],["2022-03-09",4.34,4.5538,4.3141,4.5149,193800.0],["2022-03-10",4.4243,4.502,4.3077,4.4696,105100.0],["2022-03-11",4.489,4.5797,4.3919,4.5085,126800.0],["2022-03-14",4.5085,4.5668,4.4113,4.4825,92700.0],["2022-03-15",4.489,4.6574,4.4307,4.6056,114100.0],["2022-03-16",4.6186,4.7157,4.5732,4.6963,121200.0],["2022-03-17",4.6639,4.8323,4.5991,4.6251,234800.0],["2022-03-18",4.638,4.787,4.5408,4.7676,394500.0],["2022-03-21",4.6315,4.6769,4.4502,4.5732,134500.0],["2022-03-22",4.5797,4.6639,4.5214,4.6315,70900.0],["2022-03-23",4.5797,4.6639,4.4761,4.489,103700.0],["2022-03-24",4.4955,4.6056,4.4566,4.5927,113100.0],["2022-03-25",4.5538,4.7028,4.5538,4.6315,109400.0],["2022-03-28",4.6315,4.6834,4.5603,4.6445,105500.0],["2022-03-29",4.6834,4.7546,4.5927,4.6186,150000.0],["2022-03-30",4.7157,4.8064,4.6574,4.7157,302900.0],["2022-03-31",4.6574,4.7481,4.5732,4.5927,260600.0],["2022-04-01",4.6186,4.9749,4.6121,4.9489,273900.0],["2022-04-04",4.8971,4.9295,4.8064,4.8323,133600.0],["2022-04-05",4.8194,4.8712,4.6574,4.6834,157300.0],["2022-04-06",4.6251,4.7157,4.5732,4.5732,147100.0],["2022-04-07",4.5862,4.6574,4.5473,4.6056,130400.0],["2022-04-08",4.5862,4.7222,4.5085,4.5668,151000.0],["2022-04-11",4.5279,4.6121,4.4566,4.4955,117800.0],["2022-04-12",4.5214,4.5797,4.4372,4.4566,110300.0],["2022-04-13",4.4696,4.5732,4.4696,4.4955,174300.0],["2022-04-14",4.502,4.5214,4.4243,4.4566,95900.0],["2022-04-18",4.4113,4.4372,4.3271,4.3854,88100.0],["2022-04-19",4.4048,4.5279,4.3465,4.5085,104300.0],["2022-04-20",4.489,4.6834,4.489,4.651,81400.0],["2022-04-21",4.6445,4.651,4.3854,4.4113,130200.0],["2022-04-22",4.3724,4.5344,4.366,4.4372,145800.0],["2022-04-25",4.4113,4.4178,4.3077,4.3465,148100.0],["2022-04-26",4.3012,4.353,4.2105,4.2105,124600.0],["2022-04-27",4.2299,4.3465,4.1716,4.3012,102700.0],["2022-04-28",4.3077,4.4955,4.3012,4.4372,95100.0],["2022-04-29",4.4113,4.502,4.3983,4.4502,158200.0],["2022-05-02",4.4372,4.5862,4.4372,4.5797,194900.0],["2022-05-03",4.5732,4.6704,4.5214,4.6121,132700.0],["2022-05-04",4.6056,4.7157,4.5668,4.6834,98800.0],["2022-05-05",4.6963,4.8388,4.5991,4.7093,207100.0],["2022-05-06",4.7352,4.9749,4.6898,4.8518,263000.0],["2022-05-09",4.8518,5.1433,4.7935,4.9295,303400.0],["2022-05-10",4.9554,5.0332,4.7676,4.8712,170900.0],["2022-05-11",4.8842,5.0461,4.8388,4.9554,319300.0],["2022-05-12",4.9813,4.9813,4.7352,4.8064,225500.0],["2022-05-13",4.8388,4.9619,4.8129,4.8323,319600.0],["2022-05-16",4.9013,5.1219,4.9013,5.0736,220900.0],["2022-05-17",5.1494,5.1494,4.9909,5.0185,172300.0],["2022-05-18",4.984,5.1219,4.9426,5.0943,275000.0],["2022-05-19",6.0387,6.7212,5.5148,5.9629,39717200.0],["2022-05-20",6.28,8.5962,6.1007,8.5479,81645400.0],["2022-05-23",10.1128,10.2024,7.1555,7.4657,73362100.0],["2022-05-24",7.1555,7.2244,5.8388,6.3076,26130100.0],["2022-05-25",6.1007,6.5213,6.0042,6.0663,6272200.0],["2022-05-26",5.9767,7.0727,5.9353,6.6453,12672300.0],["2022-05-27",7.1003,10.1403,7.0658,9.4303,102427800.0],["2022-05-31",8.1068,8.7479,7.5001,7.5415,29423400.0],["2022-06-01",7.3416,8.6169,7.183,8.4032,33902200.0],["2022-06-02",8.3411,9.2718,7.6587,8.8719,27138500.0],["2022-06-03",8.6376,9.4786,7.7069,8.0102,32792100.0],["2022-06-06",7.8448,7.9482,7.1692,7.3278,11203800.0],["2022-06-07",7.4243,8.3342,7.4243,8.2308,15182700.0],["2022-06-08",8.3411,8.3411,7.4657,7.5553,7816100.0],["2022-06-09",7.5001,7.9965,7.252,7.3278,6789900.0],["2022-06-10",7.2175,7.6863,7.1623,7.2795,6042000.0],["2022-06-13",7.0107,7.0658,6.6247,6.6936,4473600.0],["2022-06-14",6.5902,7.3485,6.4316,7.0727,6276000.0],["2022-06-15",7.0727,7.2933,6.8039,7.1279,2994300.0],["2022-06-16",7.0038,7.9551,7.0038,7.769,6914400.0],["2022-06-17",7.6863,7.9137,7.376,7.7759,3607200.0],["2022-06-21",7.8793,8.5066,7.7138,8.1757,5633500.0],["2022-06-22",8.2033,8.7823,7.9482,8.5755,5277500.0],["2022-06-23",8.6927,9.3407,8.5204,9.0305,14836100.0],["2022-06-24",8.7203,9.0856,8.2929,8.9891,6072800.0],["2022-06-27",8.1136,8.3894,7.3071,7.5001,6093300.0],["2022-06-28",7.4243,7.9965,7.3002,7.6587,4507200.0],["2022-06-29",7.5001,8.2515,7.3416,7.6863,9848900.0],["2022-06-30",7.6518,8.0654,7.5829,7.9827,4178900.0],["2022-07-01",8.0723,8.8099,7.7552,8.6927,7119900.0],["2022-07-05",8.7203,8.8926,8.2791,8.8099,3733900.0],["2022-07-06",8.6444,9.9473,8.4445,9.0374,13350400.0],["2022-07-07",8.9547,9.6854,8.7892,9.5751,4669600.0],["2022-07-08",9.9129,9.9956,8.5755,8.7479,8721900.0],["2022-07-11",8.6996,8.9271,8.4032,8.5824,3079000.0],["2022-07-12",8.479,9.1477,8.4514,8.9684,4024300.0],["2022-07-13",8.7892,10.3403,8.7823,10.0232,13198000.0],["2022-07-14",9.8026,9.9542,8.865,9.3476,5391500.0],["2022-07-15",9.4165,10.3334,9.1132,10.3127,6904400.0],["2022-07-18",10.5677,10.8848,9.3889,9.6233,11049600.0],["2022-07-19",9.8095,9.8577,9.2718,9.6371,4465600.0],["2022-07-20",9.6785,10.0921,9.3683,9.837,4865700.0],["2022-07-21",9.9197,10.2506,9.5889,9.775,4202000.0],["2022-07-22",9.6854,9.6992,7.9413,8.3825,8551100.0],["2022-07-25",9.9611,11.264,9.5337,10.8159,59803400.0],["2022-07-26",10.4437,12.2842,10.3885,12.0154,40777100.0],["2022-07-27",11.6155,12.7323,11.1675,12.3394,27085700.0],["2022-07-28",12.2429,15.469,12.2084,15.407,37749900.0],["2022-07-29",15.2898,15.6482,9.2373,11.8499,50536200.0],["2022-08-01",12.8288,13.2631,11.4915,11.8982,21978600.0],["2022-08-02",12.1119,13.1942,11.8155,12.9529,14568500.0],["2022-08-03",12.56,13.1666,11.9809,12.6082,10476700.0],["2022-08-04",12.1877,14.2282,11.5397,13.4216,23682800.0],["2022-08-05",13.0977,16.4548,13.0149,16.0619,31159200.0],["2022-08-08",16.4961,16.8201,14.6418,15.2967,13507400.0],["2022-08-09",15.3036,16.8339,15.1037,15.7103,17082400.0],["2022-08-10",15.731,15.8413,14.4901,15.7861,9190500.0],["2022-08-11",15.6758,17.4268,15.3932,17.089,13016700.0],["2022-08-12",16.9718,17.606,16.4548,17.0614,7732800.0],["2022-08-15",16.9235,18.6056,16.765,18.0265,8682800.0],["2022-08-16",17.9645,17.992,16.2204,16.765,6839600.0],["2022-08-17",16.6547,17.7301,16.634,17.0752,5774100.0],["2022-08-18",16.7995,17.0821,15.6138,15.9791,6780800.0],["2022-08-19",15.7516,16.6409,15.3036,16.0343,5896800.0],["2022-08-22",15.8413,16.1239,14.9865,15.3587,4084000.0],["2022-08-23",15.1933,15.2346,14.2213,14.6763,5290000.0],["2022-08-24",14.6556,15.338,14.304,14.5039,3758300.0],["2022-08-25",14.5039,14.5866,12.2566,12.3049,8821800.0],["2022-08-26",12.0429,12.4014,11.2709,11.3329,6376500.0],["2022-08-29",10.6642,11.4501,10.6574,11.0503,4530800.0],["2022-08-30",11.1468,11.2571,10.5953,10.8573,3981900.0],["2022-08-31",10.7401,10.9469,10.2437,10.3954,2764700.0],["2022-09-01",10.2644,10.2644,9.6923,9.8232,2989400.0],["2022-09-02",10.0507,10.3196,9.9335,9.9611,4343700.0],["2022-09-06",9.7543,9.8095,9.1477,9.2511,3693800.0],["2022-09-07",9.2442,9.644,9.189,9.4303,1929900.0],["2022-09-08",9.3407,9.3752,8.9684,9.2993,2359000.0],["2022-09-09",9.3752,9.9818,9.3614,9.5475,3685400.0],["2022-09-12",9.6302,9.9197,9.2511,9.5406,2989600.0],["2022-09-13",9.3683,9.582,8.9064,9.1959,2507200.0],["2022-09-14",9.1959,9.3614,8.9684,9.0994,1749400.0],["2022-09-15",8.8788,9.0167,8.672,8.7754,2288800.0],["2022-09-16",8.6582,8.7616,8.0309,8.1481,4050200.0],["2022-09-19",8.0309,8.2653,7.9275,8.0999,2150500.0],["2022-09-20",7.7276,8.024,7.507,7.5208,2300500.0],["2022-09-21",7.4243,7.7345,7.4243,7.4863,2507100.0],["2022-09-22",7.4243,7.5415,7.1348,7.1968,1878300.0],["2022-09-23",7.1348,7.2382,6.859,7.0865,2123600.0],["2022-09-26",6.9831,7.376,6.8866,6.9073,2263100.0],["2022-09-27",7.0314,7.3209,6.9693,7.0521,2217700.0],["2022-09-28",7.0452,7.376,7.0383,7.2933,1663100.0],["2022-09-29",7.4174,7.4312,6.7694,7.0314,2320700.0],["2022-09-30",7.0658,7.4794,6.99,7.1003,1684700.0],["2022-10-03",7.1555,7.2244,6.9349,6.9762,1367900.0],["2022-10-04",7.0796,7.183,6.9418,6.99,1451700.0],["2022-10-05",6.9349,7.0658,6.473,6.5075,2510100.0],["2022-10-06",6.5006,6.7349,6.3972,6.4868,1861100.0],["2022-10-07",6.4385,6.473,6.1835,6.3282,2149800.0],["2022-10-10",6.3213,6.4178,6.1904,6.3558,1148600.0],["2022-10-11",6.2731,6.3972,6.1283,6.2869,1311900.0],["2022-10-12",6.2662,6.342,6.1559,6.2455,1380100.0],["2022-10-13",6.1214,6.4937,6.0663,6.4592,1384400.0],["2022-10-14",6.4592,6.5419,6.28,6.3558,869100.0],["2022-10-17",6.4385,6.6178,6.3627,6.5626,1277800.0],["2022-10-18",6.6522,6.797,6.3696,6.3903,1088200.0],["2022-10-19",6.3696,6.3696,6.0594,6.1352,1082200.0],["2022-10-20",6.1145,6.2593,6.0318,6.0525,997300.0],["2022-10-21",6.0939,6.2248,5.9767,6.1628,1010700.0],["2022-10-24",6.1766,6.28,5.9284,6.28,1028100.0],["2022-10-25",6.2731,6.4454,6.2731,6.3351,889400.0],["2022-10-26",6.3558,6.6247,6.3076,6.3076,1088500.0],["2022-10-27",6.28,6.4523,6.2179,6.2248,867400.0],["2022-10-28",6.2524,6.411,6.1973,6.3696,942000.0],["2022-10-31",6.3834,6.4799,6.2179,6.3351,836600.0],["2022-11-01",6.4041,6.6178,6.3144,6.473,1432700.0],["2022-11-02",6.3972,6.4454,5.9008,5.9077,2273800.0],["2022-11-03",5.8733,5.9422,5.6871,5.7009,1548300.0],["2022-11-04",5.825,6.3834,5.7354,6.3489,2190700.0],["2022-11-07",6.2662,6.5764,6.0663,6.535,1656600.0],["2022-11-08",6.5419,6.5488,6.28,6.4868,1029600.0],["2022-11-09",6.4247,6.4316,5.9215,5.9836,2033300.0],["2022-11-10",6.1835,6.4523,6.149,6.3903,1414300.0],["2022-11-11",6.3765,6.6109,6.2179,6.473,1427100.0],["2022-11-14",6.4454,6.9142,6.4385,6.6798,1580400.0],["2022-11-15",6.8039,7.0383,6.4661,6.5075,1596200.0],["2022-11-16",6.5075,6.5695,6.2042,6.4316,1411100.0],["2022-11-17",6.3213,6.5144,6.1904,6.3558,1172900.0],["2022-11-18",6.4799,6.5419,6.2455,6.2869,1283700.0],["2022-11-21",6.2593,6.4041,6.2455,6.2938,887200.0],["2022-11-22",6.3144,6.4799,6.2179,6.4454,774400.0],["2022-11-23",6.3972,6.5281,6.2317,6.3144,688600.0],["2022-11-25",6.2524,6.2869,6.0663,6.0732,555500.0],["2022-11-28",6.0663,6.2524,5.9973,6.1973,985600.0],["2022-11-29",6.1973,6.3834,6.1283,6.3282,773100.0],["2022-11-30",6.3558,6.3765,6.0594,6.3282,738200.0],["2022-12-01",6.2938,6.3076,6.0249,6.2524,1216600.0],["2022-12-02",6.1766,6.3213,5.8457,5.9698,1616700.0],["2022-12-05",5.9698,6.0594,5.7009,5.7492,980600.0],["2022-12-06",5.694,5.7768,5.5562,5.6389,876900.0],["2022-12-07",5.632,5.6527,5.5562,5.6458,470300.0],["2022-12-08",5.6665,5.6871,5.4665,5.5286,527600.0],["2022-12-09",5.5217,5.6251,5.5079,5.5699,636900.0],["2022-12-12",5.5699,5.5699,5.3907,5.4321,668900.0],["2022-12-13",5.5148,5.6734,5.439,5.4941,755600.0],["2022-12-14",5.4803,5.501,5.3425,5.3631,654300.0],["2022-12-15",5.308,5.3425,5.2046,5.2391,574500.0],["2022-12-16",5.1839,5.3011,5.1357,5.2666,912500.0],["2022-12-19",5.2666,5.3631,5.1563,5.2597,801800.0],["2022-12-20",5.1839,5.2735,5.1012,5.1426,1047600.0],["2022-12-21",5.2115,5.4252,5.1357,5.3356,1251400.0],["2022-12-22",5.2873,5.3838,5.2115,5.3425,766700.0],["2022-12-23",5.3425,5.3976,5.2804,5.3494,701500.0],["2022-12-27",5.3287,5.3425,5.115,5.1563,599600.0],["2022-12-28",5.1632,5.2391,4.9978,5.0254,537000.0],["2022-12-29",5.0598,5.1563,5.0254,5.1081,391500.0],["2022-12-30",5.0598,5.0874,4.9702,5.0736,528700.0],["2023-01-03",5.0185,5.177,4.791,4.8461,868200.0],["2023-01-04",4.8668,4.9495,4.7634,4.8806,850800.0],["2023-01-05",4.8323,4.9564,4.7634,4.853,662300.0],["2023-01-06",4.8944,5.177,4.8323,4.9909,803300.0],["2023-01-09",5.0254,5.0736,4.9564,5.0047,808800.0],["2023-01-10",5.0116,5.177,4.9909,5.1701,697400.0],["2023-01-11",5.2046,5.501,5.1977,5.2804,891300.0],["2023-01-12",5.2804,5.5768,5.2253,5.5699,740100.0],["2023-01-13",5.5631,5.8526,5.5148,5.8043,917800.0],["2023-01-17",5.7285,5.8043,5.2115,5.246,1330500.0],["2023-01-18",5.2804,5.4045,5.1219,5.1563,753000.0],["2023-01-19",5.1563,5.2666,5.1563,5.2046,508800.0],["2023-01-20",5.2666,5.2666,5.1288,5.2322,439500.0],["2023-01-23",5.2184,5.3562,5.177,5.2115,496000.0],["2023-01-24",5.1908,5.2666,5.1701,5.1977,787500.0],["2023-01-25",5.177,5.177,5.0529,5.1357,356400.0],["2023-01-26",5.177,5.2115,5.046,5.177,451000.0],["2023-01-27",5.1494,5.1839,4.9978,5.1081,610800.0],["2023-01-30",5.0736,5.1563,5.0047,5.0323,537700.0],["2023-01-31",5.0323,5.0736,4.9357,5.0529,627700.0],["2023-02-01",5.0323,5.1426,4.9082,5.1081,766900.0],["2023-02-02",5.1219,5.4252,5.0667,5.3356,932900.0],["2023-02-03",5.2873,5.2873,5.0047,5.0391,809200.0],["2023-02-06",5.0598,5.0943,4.8806,4.9082,708600.0],["2023-02-07",4.922,4.9702,4.7979,4.9564,683800.0],["2023-02-08",4.9151,4.9564,4.8117,4.8323,688100.0],["2023-02-09",4.9082,4.9426,4.7289,4.7772,854800.0],["2023-02-10",4.791,4.853,4.6255,4.6807,1221100.0],["2023-02-13",4.6462,4.6669,4.5083,4.5842,788700.0],["2023-02-14",4.598,4.6393,4.4601,4.6186,672600.0],["2023-02-15",4.6049,4.7565,4.5566,4.7565,998600.0],["2023-02-16",4.6876,4.7979,4.6531,4.7083,678200.0],["2023-02-17",4.722,4.853,4.66,4.8255,626200.0],["2023-02-21",4.7565,4.8392,4.6118,4.6118,825000.0],["2023-02-22",4.6393,4.7289,4.5359,4.6186,876600.0],["2023-02-23",4.6255,4.7565,4.5911,4.7358,521800.0],["2023-02-24",4.66,4.7496,4.6393,4.7427,604600.0],["2023-02-27",4.7703,4.8048,4.7358,4.7979,749300.0],["2023-02-28",4.791,4.791,4.6876,4.722,717800.0],["2023-03-01",4.7427,4.7979,4.5497,4.5773,697000.0],["2023-03-02",4.5152,4.66,4.4463,4.5704,1127800.0],["2023-03-03",4.5704,4.5842,4.3291,4.4049,1074000.0],["2023-03-06",4.4118,4.5566,4.1637,4.1844,1059500.0],["2023-03-07",4.1844,4.3084,4.143,4.2188,1069800.0],["2023-03-08",4.2188,4.2533,4.0603,4.081,823300.0],["2023-03-09",4.0741,4.1085,3.6742,3.7639,1718600.0],["2023-03-10",3.7363,3.9155,3.7018,3.7363,930100.0],["2023-03-13",3.6604,3.7156,3.5226,3.6053,1611300.0],["2023-03-14",3.7225,3.8121,3.6673,3.8052,955200.0],["2023-03-15",3.7294,3.8741,3.7156,3.8741,882800.0],["2023-03-16",3.8121,3.9293,3.7294,3.8741,913500.0],["2023-03-17",3.8535,3.8604,3.7363,3.7639,1516600.0],["2023-03-20",3.7639,3.9638,3.757,3.8121,647700.0],["2023-03-21",3.8604,3.9155,3.7087,3.7156,677100.0],["2023-03-22",3.7087,3.7294,3.6122,3.6191,816800.0],["2023-03-23",3.6536,3.8604,3.6536,3.8259,815200.0],["2023-03-24",3.8121,4.0465,3.7983,3.9569,683700.0],["2023-03-27",3.9638,3.9982,3.8466,3.9638,635000.0],["2023-03-28",3.9844,4.0258,3.8604,3.9362,1009200.0],["2023-03-29",3.9913,4.1016,3.9431,3.9431,635200.0],["2023-03-30",3.9638,3.9638,3.7983,3.8466,460900.0],["2023-03-31",3.8673,4.0327,3.8673,3.9638,809500.0],["2023-04-03",3.9638,3.9775,3.8259,3.9638,546800.0],["2023-04-04",3.9569,3.9913,3.7983,3.9224,610700.0],["2023-04-05",3.9017,4.081,3.8879,4.0327,782900.0],["2023-04-06",4.0534,4.1568,4.0189,4.0878,505500.0],["2023-04-10",4.1292,4.1568,4.0327,4.0947,774500.0],["2023-04-11",4.1085,4.2326,4.0741,4.1981,473500.0],["2023-04-12",4.2464,4.2878,4.0258,4.0741,421300.0],["2023-04-13",4.1154,4.2671,4.0878,4.1775,397500.0],["2023-04-14",4.3084,4.3153,4.0258,4.1016,532000.0],["2023-04-17",4.1154,4.2326,4.1016,4.1568,593200.0],["2023-04-18",4.1706,4.1912,3.95,3.9913,478900.0],["2023-04-19",3.9844,4.0672,3.9293,3.9982,668100.0],["2023-04-20",3.9293,4.1844,3.9224,4.0672,700000.0],["2023-04-21",4.0534,4.0878,3.9086,3.9362,730100.0],["2023-04-24",3.9638,3.9638,3.8052,3.9293,614500.0],["2023-04-25",3.9155,3.9913,3.8328,3.8466,473400.0],["2023-04-26",3.8328,3.881,3.6949,3.7845,566900.0],["2023-04-27",3.7983,3.9707,3.7432,3.9017,515400.0],["2023-04-28",3.8741,4.081,3.8052,4.0189,554300.0],["2023-05-01",3.9913,4.1085,3.9362,4.012,762100.0],["2023-05-02",4.0051,4.012,3.7914,3.8121,819200.0],["2023-05-03",3.8328,3.9155,3.7639,3.8879,651600.0],["2023-05-04",3.95,4.1085,3.9155,4.012,757900.0],["2023-05-05",4.143,4.274,3.9431,4.0878,773800.0],["2023-05-08",4.1085,4.1154,3.8052,3.9362,934000.0],["2023-05-09",3.9362,3.9844,3.7983,3.9569,1071700.0],["2023-05-10",4.0051,4.0258,3.8741,4.0189,2027300.0],["2023-05-11",4.0603,4.3222,3.9775,4.274,972600.0],["2023-05-12",4.3222,4.3222,4.0189,4.0741,1041800.0],["2023-05-15",4.2531,4.4098,3.9994,4.3278,1236200.0],["2023-05-16",4.2457,4.2681,3.9397,4.0368,1056500.0],["2023-05-17",4.0368,4.186,4.0069,4.1711,700000.0],["2023-05-18",4.1561,4.3278,4.0517,4.2979,1448200.0],["2023-05-19",4.3054,4.3427,4.186,4.2233,941800.0],["2023-05-22",4.2233,4.2904,4.1412,4.1785,674600.0],["2023-05-23",4.1934,4.3203,4.186,4.2755,603000.0],["2023-05-24",4.2606,4.2606,4.089,4.2382,571900.0],["2023-05-25",4.1934,4.1934,4.089,4.1636,516800.0],["2023-05-26",4.1412,4.2382,4.0144,4.2158,438700.0],["2023-05-30",4.2084,4.2308,4.1188,4.1561,428100.0],["2023-05-31",4.1561,4.2382,4.1039,4.186,607100.0],["2023-06-01",4.1711,4.1934,4.0591,4.089,523400.0],["2023-06-02",4.1636,4.2009,4.1114,4.1785,446600.0],["2023-06-05",4.1934,4.2084,4.0442,4.0666,448300.0],["2023-06-06",4.0591,4.2531,4.0293,4.2158,1518400.0],["2023-06-07",4.2457,4.7232,4.2158,4.7083,1168800.0],["2023-06-08",4.7456,4.7531,4.3501,4.3501,613400.0],["2023-06-09",4.3278,4.3501,4.1412,4.1636,382400.0],["2023-06-12",4.1711,4.4546,4.1636,4.3352,538700.0],["2023-06-13",4.3278,4.5889,4.2755,4.5292,712400.0],["2023-06-14",4.5591,4.6188,4.2457,4.2904,677200.0],["2023-06-15",4.3427,4.3949,4.2308,4.3128,333400.0],["2023-06-16",4.3427,4.3651,4.2457,4.3278,597000.0],["2023-06-20",4.2979,4.3427,4.2382,4.3054,385700.0],["2023-06-21",4.2681,4.2904,4.0368,4.089,503900.0],["2023-06-22",4.089,4.0964,3.9248,3.9472,426100.0],["2023-06-23",3.9099,3.992,3.8129,3.8502,578400.0],["2023-06-26",3.8502,3.8801,3.7308,3.7308,499300.0],["2023-06-27",3.7831,3.8577,3.7457,3.8129,508000.0],["2023-06-28",3.8502,3.8502,3.6861,3.7457,503500.0],["2023-06-29",3.7607,3.8427,3.7308,3.7607,516600.0],["2023-06-30",3.7905,3.8054,3.6935,3.7681,646100.0],["2023-07-03",3.7831,3.8427,3.7532,3.7905,195000.0],["2023-07-05",3.7831,3.7831,3.604,3.6786,783400.0],["2023-07-06",3.6786,3.6861,3.5294,3.5891,592000.0],["2023-07-07",3.6114,3.7084,3.5368,3.6637,692300.0],["2023-07-10",3.6786,3.8353,3.6786,3.7607,423700.0],["2023-07-11",3.7681,3.8204,3.7234,3.7905,313200.0],["2023-07-12",3.8577,3.8651,3.7457,3.8054,273000.0],["2023-07-13",3.8204,3.8204,3.7159,3.7383,340900.0],["2023-07-14",3.7532,3.7756,3.6562,3.6786,317600.0],["2023-07-17",3.6711,3.7308,3.6338,3.6861,313500.0],["2023-07-18",3.7234,3.798,3.6487,3.6861,475000.0],["2023-07-19",3.7308,3.7905,3.701,3.7234,335300.0],["2023-07-20",3.701,3.7681,3.6487,3.7159,360900.0],["2023-07-21",3.7308,3.7831,3.6562,3.7457,341000.0],["2023-07-24",3.7756,3.8129,3.6711,3.7905,467000.0],["2023-07-25",3.798,3.8278,3.7159,3.7532,366000.0],["2023-07-26",3.7308,3.8054,3.6935,3.7532,706400.0],["2023-07-27",3.7756,3.8129,3.7457,3.798,1088700.0],["2023-07-28",4.7456,4.9993,4.0815,4.1263,19339900.0],["2023-07-31",4.0741,4.3874,3.9174,4.283,2106600.0],["2023-08-01",4.1785,4.3576,4.0666,4.2009,1049500.0],["2023-08-02",4.1487,4.186,4.0517,4.1785,847500.0],["2023-08-03",4.1412,4.186,4.0815,4.1711,836600.0],["2023-08-04",4.1561,4.3725,4.1561,4.2904,919200.0],["2023-08-07",4.2755,4.2904,4.1039,4.1934,567800.0],["2023-08-08",4.1561,4.3203,4.1263,4.3054,639200.0],["2023-08-09",4.0517,4.089,3.8651,4.0368,1176500.0],["2023-08-10",4.0368,4.0666,3.8801,3.9174,548600.0],["2023-08-11",3.8801,3.895,3.7681,3.7756,671700.0],["2023-08-14",3.7681,3.7756,3.701,3.7234,593900.0],["2023-08-15",3.6935,3.8427,3.6861,3.7831,1116800.0],["2023-08-16",3.7457,3.7607,3.5368,3.5816,897400.0],["2023-08-17",3.5965,3.6114,3.3652,3.4324,965700.0],["2023-08-18",3.41,3.4846,3.3801,3.4697,570400.0],["2023-08-21",3.4622,3.5592,3.41,3.5294,464600.0],["2023-08-22",3.5443,3.5443,3.4025,3.4547,773200.0],["2023-08-23",3.4697,3.5219,3.4398,3.4697,372600.0],["2023-08-24",3.4473,3.4622,3.4174,3.4324,365400.0],["2023-08-25",3.4473,3.4846,3.4174,3.4547,285300.0],["2023-08-28",3.4697,3.5294,3.4547,3.4697,334100.0],["2023-08-29",3.4995,3.5667,3.4697,3.5219,294900.0],["2023-08-30",3.507,3.5592,3.4473,3.5592,301600.0],["2023-08-31",3.5443,3.5667,3.4249,3.4249,316300.0],["2023-09-01",3.4398,3.5368,3.4174,3.4547,347200.0],["2023-09-05",3.4547,3.4622,3.3279,3.3503,738700.0],["2023-09-06",3.3577,3.3652,3.201,3.2831,550800.0],["2023-09-07",3.2682,3.3055,3.2309,3.2757,788300.0],["2023-09-08",3.2906,3.3727,3.2533,3.3354,655200.0],["2023-09-11",3.3354,3.3354,3.201,3.2458,809700.0],["2023-09-12",3.2458,3.2458,3.1488,3.2234,981200.0],["2023-09-13",3.2234,3.3204,3.2234,3.2607,727200.0],["2023-09-14",3.2831,3.3876,3.2682,3.3876,375400.0],["2023-09-15",3.3727,3.4771,3.3577,3.41,656800.0],["2023-09-18",3.41,3.4174,3.3354,3.3876,305500.0],["2023-09-19",3.3876,3.6338,3.3801,3.5741,509600.0],["2023-09-20",3.5816,3.6338,3.507,3.507,330900.0],["2023-09-21",3.492,3.4995,3.4547,3.492,342400.0],["2023-09-22",3.4846,3.5368,3.4771,3.5144,304400.0],["2023-09-25",3.4921,3.6637,3.4249,3.6562,522800.0],["2023-09-26",3.604,3.7607,3.604,3.7457,444200.0],["2023-09-27",3.7457,3.8577,3.7234,3.8278,516300.0],["2023-09-28",3.8427,4.0517,3.8278,3.9099,701700.0],["2023-09-29",3.9323,3.9696,3.8875,3.9174,432000.0],["2023-10-02",3.9174,3.9547,3.8204,3.895,536500.0],["2023-10-03",3.8651,3.9174,3.8278,3.895,429000.0],["2023-10-04",3.8801,4.0666,3.8651,4.0069,706500.0],["2023-10-05",4.0293,4.1487,3.9994,4.0144,631200.0],["2023-10-06",4.0218,4.0293,3.9024,4.0069,396200.0],["2023-10-09",3.9024,4.0368,3.8875,4.0144,406500.0],["2023-10-10",3.992,4.1188,3.992,4.1114,391200.0],["2023-10-11",4.1487,4.1934,4.0964,4.1338,313600.0],["2023-10-12",4.1263,4.1263,4.0293,4.089,363600.0],["2023-10-13",4.0815,4.1338,4.0293,4.0591,281100.0],["2023-10-16",4.0442,4.1338,4.0442,4.0591,280800.0],["2023-10-17",4.0144,4.1039,3.992,4.0591,332400.0],["2023-10-18",4.0741,4.1039,3.9099,3.9397,425500.0],["2023-10-19",3.9174,3.9547,3.8502,3.8875,296500.0],["2023-10-20",3.8875,3.9397,3.8353,3.8502,366000.0],["2023-10-23",3.8577,3.9547,3.8353,3.9174,332100.0],["2023-10-24",3.9397,4.0069,3.895,3.9024,330700.0],["2023-10-25",3.895,3.9397,3.7681,3.8577,269000.0],["2023-10-26",3.8353,3.9099,3.8278,3.8577,264100.0],["2023-10-27",3.8726,3.8726,3.701,3.7159,354200.0],["2023-10-30",3.7308,3.8278,3.6487,3.7234,287000.0],["2023-10-31",3.7084,3.8129,3.7084,3.8054,281700.0],["2023-11-01",3.8054,3.8204,3.7234,3.7756,236100.0],["2023-11-02",3.7905,3.8278,3.6114,3.6487,336200.0],["2023-11-03",3.7084,3.8577,3.6786,3.8204,325000.0],["2023-11-06",3.9024,3.9024,3.7308,3.7607,379700.0],["2023-11-07",3.7756,3.8726,3.7234,3.8502,452500.0],["2023-11-08",3.4174,3.7532,3.3876,3.5965,937100.0],["2023-11-09",3.6861,3.7308,3.5891,3.6711,360400.0],["2023-11-10",3.6562,3.7383,3.5517,3.6786,711900.0],["2023-11-13",3.6413,3.7383,3.6264,3.6487,642600.0],["2023-11-14",3.7532,3.7905,3.6711,3.6861,407500.0],["2023-11-15",3.6935,3.8577,3.6935,3.8129,347600.0],["2023-11-16",3.8278,3.8353,3.7607,3.8129,326000.0],["2023-11-17",3.8278,3.9174,3.8129,3.8875,258600.0],["2023-11-20",3.8427,3.9248,3.8353,3.8577,403500.0],["2023-11-21",3.8651,3.9174,3.8427,3.8577,389200.0],["2023-11-22",3.9099,4.0144,3.8801,3.9845,240600.0],["2023-11-24",3.9845,4.2681,3.9845,4.2084,301800.0],["2023-11-27",4.1785,4.2308,3.9397,3.9771,483300.0],["2023-11-28",3.9397,3.9845,3.895,3.9174,463900.0],["2023-11-29",3.9248,4.0964,3.9248,3.9845,172400.0],["2023-11-30",4.0293,4.1412,4.0218,4.0517,357200.0],["2023-12-01",4.0666,4.2009,4.0368,4.186,359700.0],["2023-12-04",4.1561,4.3352,4.1487,4.3128,364500.0],["2023-12-05",4.2755,4.3128,4.186,4.186,313600.0],["2023-12-06",4.2158,4.2606,4.1711,4.1934,262800.0],["2023-12-07",4.1785,4.3949,4.1487,4.3949,402400.0],["2023-12-08",4.3725,4.8799,4.3352,4.6635,1927500.0],["2023-12-11",4.6486,4.6635,4.0442,4.089,796500.0],["2023-12-12",4.1114,4.1785,3.9323,4.0442,585600.0],["2023-12-13",4.0144,4.2308,3.9323,4.2158,590800.0],["2023-12-14",4.2904,4.4695,4.2531,4.4397,481400.0],["2023-12-15",4.477,4.477,4.1487,4.1487,639300.0],["2023-12-18",4.1561,4.1561,4.0517,4.1412,230000.0],["2023-12-19",4.1412,4.2606,4.1412,4.186,318900.0],["2023-12-20",4.186,4.38,4.0964,4.2158,428500.0],["2023-12-21",4.2308,4.2681,4.1188,4.2009,291900.0],["2023-12-22",4.2457,4.3576,4.2457,4.2531,221400.0],["2023-12-26",4.2009,4.2606,4.1114,4.1263,179300.0],["2023-12-27",4.1263,4.2382,4.089,4.1263,304100.0],["2023-12-28",4.1114,4.2681,4.0666,4.2084,260400.0],["2023-12-29",4.2233,4.2606,4.1785,4.1785,230700.0],["2024-01-02",4.186,4.4024,4.1039,4.3427,319000.0],["2024-01-03",4.283,4.3352,4.1412,4.1636,336000.0],["2024-01-04",4.1934,4.2233,4.1338,4.2009,233500.0],["2024-01-05",4.1487,4.3278,4.089,4.2979,434900.0],["2024-01-08",4.2755,4.2755,4.0815,4.1263,357300.0],["2024-01-09",4.089,4.089,3.9397,3.9696,310700.0],["2024-01-10",3.9696,4.1188,3.9547,4.0666,292400.0],["2024-01-11",4.0666,4.1039,3.9994,4.0815,258700.0],["2024-01-12",4.1412,4.1711,3.9994,4.0144,250200.0],["2024-01-16",3.9845,4.0069,3.8651,3.895,309100.0],["2024-01-17",3.8502,3.9248,3.8353,3.895,258300.0],["2024-01-18",3.8875,3.9397,3.8502,3.895,279700.0],["2024-01-19",3.9099,3.9099,3.7756,3.8278,265900.0],["2024-01-22",3.7681,3.8502,3.7457,3.8129,341800.0],["2024-01-23",3.8353,3.8801,3.7084,3.7607,376400.0],["2024-01-24",3.8129,3.8875,3.7607,3.7756,315700.0],["2024-01-25",3.7756,3.8204,3.7084,3.798,288000.0],["2024-01-26",3.798,3.8502,3.7234,3.7756,252400.0],["2024-01-29",3.7607,3.7756,3.6786,3.7607,291500.0],["2024-01-30",3.7383,3.7383,3.6637,3.6861,251000.0],["2024-01-31",3.6935,3.7607,3.6413,3.6413,309400.0],["2024-02-01",3.6637,3.6711,3.5816,3.5965,375800.0],["2024-02-02",3.5816,3.6413,3.4622,3.4771,362400.0],["2024-02-05",3.4547,3.4547,3.1787,3.3652,1196100.0],["2024-02-06",3.3801,3.5144,3.3428,3.4547,301800.0],["2024-02-07",3.4473,3.4473,3.2757,3.395,434900.0],["2024-02-08",3.395,3.4697,3.3503,3.4622,234200.0],["2024-02-09",3.4622,3.6637,3.4473,3.6562,337400.0],["2024-02-12",3.6338,3.8129,3.6338,3.798,323800.0],["2024-02-13",3.7383,3.7681,3.5891,3.5965,384100.0],["2024-02-14",3.6487,3.7457,3.5517,3.7383,400200.0],["2024-02-15",3.7756,3.8726,3.7308,3.8427,294900.0],["2024-02-16",3.8726,3.8726,3.7905,3.8427,269200.0],["2024-02-20",3.7905,3.8353,3.7681,3.7831,196500.0],["2024-02-21",3.7905,3.895,3.7607,3.8726,221800.0],["2024-02-22",3.8278,3.8801,3.8054,3.8353,278500.0],["2024-02-23",3.8502,4.0218,3.8353,3.9696,274700.0],["2024-02-26",3.9397,4.0368,3.8577,3.895,249500.0],["2024-02-27",3.8801,4.0293,3.8726,4.0069,289900.0],["2024-02-28",4.0069,4.0069,3.9248,3.9771,263600.0],["2024-02-29",4.0442,4.0442,3.8577,3.8875,292800.0],["2024-03-01",3.8726,3.9397,3.7756,3.8875,312100.0],["2024-03-04",3.9174,3.9323,3.7905,3.798,177900.0],["2024-03-05",3.798,3.8204,3.6487,3.701,319000.0],["2024-03-06",3.6935,3.7681,3.6935,3.7457,212100.0],["2024-03-07",3.7457,3.7831,3.7159,3.7234,130500.0],["2024-03-08",3.7308,3.7607,3.6189,3.6264,211000.0],["2024-03-11",3.6264,3.6637,3.5443,3.6487,326200.0],["2024-03-12",3.9099,4.1934,3.8502,3.9696,1767700.0],["2024-03-13",4.4695,4.9396,4.3278,4.8128,4978300.0],["2024-03-14",4.8277,5.2381,4.7232,5.156,2528300.0],["2024-03-15",5.1411,5.4918,5.1038,5.4694,1746000.0],["2024-03-18",5.544,5.9395,5.3649,5.932,1896400.0],["2024-03-19",5.932,6.2454,5.8201,6.223,1553000.0],["2024-03-20",6.2827,6.6409,5.7977,6.5439,2389000.0],["2024-03-21",6.5364,6.7006,6.2752,6.6558,1341300.0],["2024-03-22",6.5961,6.6633,6.3499,6.5364,1251000.0],["2024-03-25",6.4963,6.8648,6.4483,6.6886,1052200.0],["2024-03-26",6.6485,6.6886,6.2961,6.6646,926300.0],["2024-03-27",6.6325,6.8088,6.5364,6.8088,802100.0],["2024-03-28",6.8088,6.969,6.7286,6.8568,1232200.0],["2024-04-01",6.8889,7.2013,6.8408,7.0411,1048600.0],["2024-04-02",7.0731,8.0103,6.977,7.7299,2454000.0],["2024-04-03",7.7059,7.9462,7.2413,7.9382,1343400.0],["2024-04-04",7.9222,7.9943,7.1612,7.1852,1393300.0],["2024-04-05",7.4015,7.5537,7.1372,7.2733,1103900.0],["2024-04-08",7.2894,7.3615,7.1051,7.2093,823500.0],["2024-04-09",7.2413,7.4816,7.2253,7.4255,973400.0],["2024-04-10",7.3535,7.4896,7.1051,7.3935,756700.0],["2024-04-11",7.3935,7.6018,7.2493,7.3775,422200.0],["2024-04-12",7.3695,7.3775,6.985,7.0571,714300.0],["2024-04-15",7.0491,7.3935,6.8889,7.1131,924000.0],["2024-04-16",7.017,7.2013,6.969,7.1532,613600.0],["2024-04-17",7.2093,7.2093,6.8088,6.8168,605100.0],["2024-04-18",6.7286,6.8328,6.5524,6.5925,714400.0],["2024-04-19",6.5364,6.7126,6.4162,6.6806,622700.0],["2024-04-22",6.6806,6.8889,6.4323,6.6886,676300.0],["2024-04-23",6.7367,7.1051,6.7206,7.017,871100.0],["2024-04-24",7.009,7.0731,6.8488,6.9369,431100.0],["2024-04-25",6.9049,6.969,6.8007,6.9209,383800.0],["2024-04-26",6.9529,7.0491,6.8568,7.0411,457300.0],["2024-04-29",7.0811,7.5056,6.977,7.0731,1382500.0],["2024-04-30",7.033,7.0571,6.7527,7.033,672600.0],["2024-05-01",7.033,7.5537,7.033,7.4656,678500.0],["2024-05-02",7.4816,7.5938,7.3294,7.5617,826400.0],["2024-05-03",7.6098,8.1785,7.6098,8.1305,1096300.0],["2024-05-06",8.3708,8.6752,8.1945,8.3227,1648000.0],["2024-05-07",8.4108,8.4509,8.2266,8.3788,733300.0],["2024-05-08",8.2186,8.2746,5.8796,6.0077,4170900.0],["2024-05-09",6.0398,6.2961,5.7113,6.208,1740300.0],["2024-05-10",6.208,6.3201,5.9677,5.9757,896400.0],["2024-05-13",5.9597,6.1439,5.8796,5.9677,981300.0],["2024-05-14",6.0077,6.2881,5.8395,6.2881,1130900.0],["2024-05-15",6.4723,6.4964,6.216,6.248,840500.0],["2024-05-16",6.2721,6.3281,6.1279,6.3281,599700.0],["2024-05-17",6.4483,6.4883,6.0638,6.0958,992600.0],["2024-05-20",5.9677,6.2801,5.8475,6.0478,1252300.0],["2024-05-21",5.9917,6.0638,5.9276,6.0558,588900.0],["2024-05-22",6.0718,6.1759,5.9837,5.9917,436900.0],["2024-05-23",6.0077,6.0558,5.8395,5.9677,452400.0],["2024-05-24",5.9196,6.0398,5.8475,5.9757,436100.0],["2024-05-28",6.0077,6.1279,5.9436,6.1119,503900.0],["2024-05-29",6.0478,6.0478,5.9196,5.9276,319800.0],["2024-05-30",5.9356,6.0638,5.8715,5.9597,238500.0],["2024-05-31",5.8395,6.0558,5.8155,5.9917,703900.0],["2024-06-03",6.0077,6.24,5.9677,6.0718,537800.0],["2024-06-04",6.0478,6.0558,5.8796,5.9356,363400.0],["2024-06-05",5.9597,6.0878,5.9036,6.0718,224900.0],["2024-06-06",6.0318,6.232,5.9837,6.1038,379400.0],["2024-06-07",6.0718,6.2641,6.0718,6.1519,369500.0],["2024-06-10",6.1439,6.2961,5.9997,6.232,374500.0],["2024-06-11",6.216,6.3682,6.216,6.2961,265900.0],["2024-06-12",6.4483,6.5044,6.2801,6.3121,329600.0],["2024-06-13",6.248,6.3682,6.0398,6.0478,419500.0],["2024-06-14",6.1279,6.1279,5.1987,5.3429,1147300.0],["2024-06-17",5.3509,5.3509,4.9744,5.2868,811300.0],["2024-06-18",5.3268,5.3669,5.0305,5.0625,790900.0],["2024-06-20",5.0945,5.2548,5.0545,5.1346,496100.0],["2024-06-21",5.1506,5.3509,5.1346,5.3349,736300.0],["2024-06-24",5.3429,5.7113,5.2708,5.6713,585700.0],["2024-06-25",5.6713,5.9116,5.5752,5.9036,434900.0],["2024-06-26",6.0077,6.3281,5.9517,6.2641,701600.0],["2024-06-27",6.24,6.24,5.8395,5.8956,644800.0],["2024-06-28",5.8715,6.1038,5.8075,6.0798,1071900.0],["2024-07-01",6.0798,6.1759,5.9517,6.0478,347400.0],["2024-07-02",6.0318,6.3442,5.9517,6.248,619700.0],["2024-07-03",6.248,6.2801,6.1279,6.2,214600.0],["2024-07-05",6.1038,6.216,6.0157,6.2,446500.0],["2024-07-08",6.2641,6.7046,6.216,6.3121,543200.0],["2024-07-09",6.3361,6.4883,6.3281,6.4643,370400.0],["2024-07-10",6.4563,6.8408,6.4082,6.8328,351100.0],["2024-07-11",6.7927,7.025,6.6646,6.9609,620300.0],["2024-07-12",7.025,7.2253,6.8808,6.985,525100.0],["2024-07-15",7.017,7.4015,7.009,7.3134,527300.0],["2024-07-16",7.3695,7.5457,7.2653,7.4336,477900.0],["2024-07-17",7.2974,7.4255,7.1131,7.2173,502500.0],["2024-07-18",7.2573,7.4816,7.1212,7.2573,391200.0],["2024-07-19",7.5137,7.5777,7.2253,7.4736,665200.0],["2024-07-22",7.4416,7.754,7.3134,7.6979,362400.0],["2024-07-23",7.6659,7.818,7.5777,7.7219,397300.0],["2024-07-24",7.7139,8.0503,7.5858,7.786,477100.0],["2024-07-25",7.762,8.1625,7.6979,8.0183,486100.0],["2024-07-26",8.1945,8.571,8.1465,8.4268,846800.0],["2024-07-29",8.4509,8.571,7.8982,8.0984,743000.0],["2024-07-30",8.1705,8.3948,7.762,7.9142,1040000.0],["2024-07-31",7.9142,8.1625,7.8661,7.9943,485900.0],["2024-08-01",8.0103,8.0183,7.2653,7.4015,556000.0],["2024-08-02",6.9049,7.2493,6.8328,6.969,631200.0],["2024-08-05",6.6005,6.7286,6.3762,6.5925,712600.0],["2024-08-06",6.6245,6.9609,6.6085,6.8488,446200.0],["2024-08-07",6.985,7.2894,6.8007,6.969,1214200.0],["2024-08-08",7.0891,7.6498,7.025,7.3535,1015800.0],["2024-08-09",7.4095,7.4976,6.9369,6.9609,405100.0],["2024-08-12",7.0491,7.6819,7.0411,7.3535,614900.0],["2024-08-13",7.4175,7.6098,7.0891,7.5537,774000.0],["2024-08-14",7.6739,10.2772,7.3855,9.5883,13152200.0],["2024-08-15",5.5672,7.77,5.447,7.7059,16650800.0],["2024-08-16",8.0183,9.5403,7.7379,8.4028,9944600.0],["2024-08-19",8.4348,8.6271,7.6578,8.3627,3975800.0],["2024-08-20",8.1785,8.3868,7.0571,7.0891,2592000.0],["2024-08-21",7.2093,7.9222,7.0571,7.8661,3784500.0],["2024-08-22",7.5697,7.786,7.0651,7.4816,2531200.0],["2024-08-23",7.5056,7.8501,7.2894,7.6018,2014800.0],["2024-08-26",7.6338,7.6899,7.1372,7.5377,892400.0],["2024-08-27",7.5137,7.6498,7.3775,7.4736,559500.0],["2024-08-28",7.4656,7.5217,7.2253,7.3775,733000.0],["2024-08-29",7.4095,7.5858,7.3374,7.3535,506900.0],["2024-08-30",7.4255,7.4336,7.1772,7.2333,528200.0],["2024-09-03",7.1692,7.1692,6.1359,6.1839,1932500.0],["2024-09-04",6.0638,6.4323,6.0398,6.2881,840500.0],["2024-09-05",6.3121,6.4082,6.1839,6.3842,509400.0],["2024-09-06",6.4162,6.4403,6.1119,6.1759,681900.0],["2024-09-09",6.1759,6.5124,6.1679,6.3842,602800.0],["2024-09-10",6.4082,6.4162,6.0398,6.0478,594400.0],["2024-09-11",6.0478,6.1519,5.9837,6.0157,494500.0],["2024-09-12",6.0398,6.3522,5.9436,6.3041,595400.0],["2024-09-13",6.3842,6.4563,6.2721,6.3281,514600.0],["2024-09-16",6.3041,6.5524,6.3041,6.4002,475000.0],["2024-09-17",6.4883,6.5444,6.248,6.3121,637800.0],["2024-09-18",6.3281,6.5444,6.2721,6.3842,612500.0],["2024-09-19",6.6165,7.009,6.4803,6.8328,898700.0],["2024-09-20",6.8328,6.9369,6.6726,6.7527,1047600.0],["2024-09-23",6.6966,6.8408,6.5444,6.7527,706800.0],["2024-09-24",6.7367,6.7607,6.3602,6.4162,674800.0],["2024-09-25",6.4082,6.4082,5.3669,5.4069,1462500.0],["2024-09-26",5.4951,5.6312,5.447,5.5591,722500.0],["2024-09-27",5.6152,5.8555,5.5271,5.5752,524800.0],["2024-09-30",5.5591,5.6232,5.3909,5.4069,479700.0],["2024-10-01",5.407,5.5912,5.3108,5.5832,791200.0],["2024-10-02",5.6072,5.6873,5.4871,5.5431,467500.0],["2024-10-03",5.5031,5.6152,5.447,5.5752,474600.0],["2024-10-04",5.6473,5.7834,5.5752,5.5912,501300.0],["2024-10-07",5.5992,5.6152,5.455,5.5111,391500.0],["2024-10-08",5.5912,5.6072,5.3188,5.3429,501300.0],["2024-10-09",5.3028,5.407,5.2147,5.2387,395000.0],["2024-10-10",5.2147,5.3829,5.1426,5.2868,477200.0],["2024-10-11",5.2948,5.5431,5.2548,5.5031,336200.0],["2024-10-14",5.471,5.471,5.1747,5.4069,367700.0],["2024-10-15",5.3429,5.455,5.2227,5.3989,422800.0],["2024-10-16",5.479,5.5431,5.407,5.447,362400.0],["2024-10-17",5.5031,5.6953,5.3749,5.6633,397900.0],["2024-10-18",5.6553,5.7274,5.455,5.5431,394200.0],["2024-10-21",5.5431,5.5992,5.455,5.5111,331100.0],["2024-10-22",5.5111,5.5672,5.3108,5.3268,414400.0],["2024-10-23",5.3028,5.3829,5.2067,5.2948,363900.0],["2024-10-24",5.2868,5.407,5.2227,5.2788,359600.0],["2024-10-25",5.2868,5.447,5.2788,5.423,372600.0],["2024-10-28",5.447,5.7274,5.439,5.6232,540900.0],["2024-10-29",5.5912,5.8315,5.5591,5.6953,503400.0],["2024-10-30",5.6553,5.9517,5.5591,5.6713,576000.0],["2024-10-31",5.6392,5.8876,5.447,5.7834,514400.0],["2024-11-01",5.8475,6.0157,5.7354,5.7754,417700.0],["2024-11-04",5.7274,5.7754,5.5111,5.6072,460000.0],["2024-11-05",5.6072,5.8235,5.447,5.7995,442000.0],["2024-11-06",6.0878,6.3121,5.8155,6.1839,689800.0],["2024-11-07",6.232,6.3842,6.0878,6.1119,684200.0],["2024-11-08",6.1038,6.1839,5.5271,6.0638,733400.0],["2024-11-11",6.0958,6.3201,5.8635,6.0398,615900.0],["2024-11-12",5.9677,6.0958,5.6473,5.6553,444200.0],["2024-11-13",5.6072,5.7674,5.2227,5.2948,520900.0],["2024-11-14",5.2788,5.3669,5.0305,5.0465,605500.0],["2024-11-15",5.0705,5.0785,4.7261,4.7581,774200.0],["2024-11-18",4.7581,4.9664,4.7501,4.9504,578700.0],["2024-11-19",4.8302,5.0385,4.8302,5.0144,581100.0],["2024-11-20",4.9744,5.0625,4.8222,5.0064,517000.0],["2024-11-21",5.0144,5.1586,4.9664,5.0225,324400.0],["2024-11-22",5.1106,5.2708,5.0785,5.1907,314200.0],["2024-11-25",5.2788,5.9196,5.2467,5.8555,1049900.0],["2024-11-26",5.9276,5.9276,5.5511,5.6312,774100.0],["2024-11-27",5.6473,6.0558,5.6473,5.8956,440700.0],["2024-11-29",5.8956,5.9276,5.7033,5.8315,274300.0],["2024-12-02",5.8155,5.8475,5.6553,5.7274,632100.0],["2024-12-03",5.6793,5.7274,5.2387,5.3188,481100.0],["2024-12-04",5.3188,5.3829,5.1747,5.3669,418300.0],["2024-12-05",5.3669,5.5271,5.3188,5.3429,394200.0],["2024-12-06",5.4069,5.7274,5.4069,5.5752,354700.0],["2024-12-09",5.5832,5.8075,5.479,5.5591,414700.0],["2024-12-10",5.5591,5.6953,4.9984,5.1827,1325400.0],["2024-12-11",5.0705,5.2227,4.8142,5.0625,527100.0],["2024-12-12",5.0144,5.0865,4.8943,4.9263,508200.0],["2024-12-13",4.9504,5.0785,4.7581,4.9504,427900.0],["2024-12-16",4.9183,5.1506,4.8623,4.9504,379700.0],["2024-12-17",4.9343,4.9584,4.7821,4.8783,464400.0],["2024-12-18",4.8863,4.9904,4.5018,4.5899,452900.0],["2024-12-19",4.638,4.9343,4.5178,4.8302,1173300.0],["2024-12-20",4.7101,4.8462,4.5739,4.7341,540900.0],["2024-12-23",4.7421,4.8142,4.5979,4.7581,379800.0],["2024-12-24",4.7581,4.8943,4.7101,4.8062,159000.0],["2024-12-26",4.7741,5.0705,4.7421,4.8542,300900.0],["2024-12-27",4.8062,4.8863,4.646,4.7501,312400.0],["2024-12-30",4.686,4.7581,4.6059,4.7421,385200.0],["2024-12-31",4.7661,4.9504,4.678,4.8142,383700.0],["2025-01-02",4.9183,5.1106,4.8142,4.9984,692100.0],["2025-01-03",5.0144,5.1666,4.9504,5.0705,320100.0],["2025-01-06",5.1506,5.2067,5.0385,5.1266,602900.0],["2025-01-07",5.1827,5.2467,4.9824,5.0385,578100.0],["2025-01-08",4.9824,5.0705,4.8783,5.0305,311500.0],["2025-01-10",4.9424,5.0545,4.8462,4.9744,315600.0],["2025-01-13",4.9183,4.9424,4.8062,4.8542,322900.0],["2025-01-14",4.9103,5.1666,4.9103,5.0705,396700.0],["2025-01-15",5.1987,5.2708,5.0865,5.0865,250300.0],["2025-01-16",5.0865,5.1266,4.9343,4.9984,284400.0],["2025-01-17",5.0385,5.1266,4.9584,4.9904,278500.0],["2025-01-21",5.0385,5.1186,4.9424,5.0625,306800.0],["2025-01-22",5.0865,5.1426,5.0305,5.1186,322600.0],["2025-01-23",5.0785,5.2227,5.0305,5.1827,297600.0],["2025-01-24",5.1987,5.2948,5.1266,5.1666,268300.0],["2025-01-27",5.0865,5.2307,5.0545,5.0785,264600.0],["2025-01-28",5.0945,5.1266,4.9183,4.9664,307700.0],["2025-01-29",4.9424,5.1106,4.9103,5.0144,322200.0],["2025-01-30",5.0385,5.1026,4.9183,4.9343,313300.0],["2025-01-31",4.9343,4.9504,4.7421,4.7902,522300.0],["2025-02-03",4.7261,4.8142,4.6059,4.63,366200.0],["2025-02-04",4.646,4.686,4.5739,4.67,239300.0],["2025-02-05",4.67,4.7661,4.654,4.7101,276300.0],["2025-02-06",4.7421,4.7421,4.5178,4.638,344200.0],["2025-02-07",4.646,4.7741,4.5899,4.686,233600.0],["2025-02-10",4.7101,4.9023,4.7101,4.8623,354600.0],["2025-02-11",4.8462,4.8783,4.7581,4.8302,325100.0],["2025-02-12",4.7421,5.0064,4.7421,4.8863,692000.0],["2025-02-13",4.9263,4.9744,4.8382,4.8462,527700.0],["2025-02-14",4.8542,4.9664,4.8462,4.9183,566800.0],["2025-02-18",4.9263,4.9584,4.7982,4.7982,396500.0],["2025-02-19",4.7661,4.9424,4.646,4.8382,607700.0],["2025-02-20",4.8062,4.9504,4.7581,4.9023,517200.0],["2025-02-21",4.9904,5.0064,4.7261,4.7341,590300.0],["2025-02-24",4.7821,4.7821,4.5498,4.5579,810500.0],["2025-02-25",4.5659,4.5819,4.3256,4.3896,1104800.0],["2025-02-26",4.4137,4.5739,4.3496,4.4137,440000.0],["2025-02-27",4.4057,4.4537,4.3256,4.3416,285600.0],["2025-02-28",4.3256,4.4217,4.2455,4.3977,430300.0],["2025-03-03",4.4057,4.5018,4.3095,4.3175,423800.0],["2025-03-04",4.2374,4.3896,4.1333,4.3496,587400.0],["2025-03-05",4.3656,4.4938,4.3336,4.3816,369800.0],["2025-03-06",4.3336,4.6059,4.2935,4.5739,404300.0],["2025-03-07",4.5659,4.67,4.5258,4.5579,529800.0],["2025-03-10",4.5258,4.638,4.4617,4.5739,448900.0],["2025-03-11",4.5979,4.6219,4.3496,4.4858,414000.0],["2025-03-12",4.686,4.9584,4.2214,4.7982,1236000.0],["2025-03-13",4.7741,4.7982,4.2855,4.3656,514200.0],["2025-03-14",4.3816,4.4778,4.2935,4.4697,459000.0],["2025-03-17",4.4778,4.5899,4.4537,4.5098,314700.0],["2025-03-18",4.4938,4.654,4.3576,4.6139,360700.0],["2025-03-19",4.63,4.662,4.5018,4.5979,427000.0],["2025-03-20",4.5899,4.5979,4.5098,4.5178,213200.0],["2025-03-21",4.4617,4.5819,4.4457,4.4938,668500.0],["2025-03-24",4.5819,4.8382,4.5819,4.7902,408100.0],["2025-03-25",4.7741,4.8142,4.5979,4.7181,384500.0],["2025-03-26",4.7181,4.7181,4.5659,4.5899,248800.0],["2025-03-27",4.5899,4.6139,4.4537,4.4617,498300.0],["2025-03-28",4.4778,4.4858,4.3496,4.4457,307200.0],["2025-03-31",4.3656,4.4697,4.3416,4.3896,255000.0],["2025-04-01",4.3656,4.4938,4.3015,4.3896,326700.0],["2025-04-02",4.3175,4.4137,4.2935,4.4057,352800.0],["2025-04-03",4.2054,4.2855,4.1173,4.1814,383900.0],["2025-04-04",4.0051,4.3496,3.9651,4.3175,488400.0],["2025-04-07",4.1333,4.4697,4.0853,4.2695,655900.0],["2025-04-08",4.4858,5.1266,4.4778,4.7421,1150000.0],["2025-04-09",4.6059,5.0144,4.5819,4.8783,1230100.0],["2025-04-10",4.8462,4.8943,4.67,4.7421,581100.0],["2025-04-11",4.7821,4.8542,4.702,4.7741,675600.0],["2025-04-14",4.8222,4.9664,4.7501,4.9263,1026300.0],["2025-04-15",4.9263,5.0144,4.8142,4.8382,488200.0],["2025-04-16",4.8302,4.8943,4.678,4.7421,428600.0],["2025-04-17",4.7661,4.8622,4.7101,4.7982,580400.0],["2025-04-21",4.7982,4.8623,4.7261,4.7821,430200.0],["2025-04-22",4.7902,4.9343,4.67,4.9103,719800.0],["2025-04-23",5.0225,5.0785,4.9424,4.9984,618700.0],["2025-04-24",5.0064,5.2387,4.9824,5.1907,508000.0],["2025-04-25",5.1987,5.2227,5.0625,5.2067,744400.0],["2025-04-28",5.2708,5.2948,5.0625,5.0865,1021600.0],["2025-04-29",5.0688,5.1219,4.8831,5.0954,782100.0],["2025-04-30",5.0335,5.06,4.8654,4.8831,461600.0],["2025-05-01",4.8742,4.9185,4.7858,4.8035,359600.0],["2025-05-02",4.8565,4.9892,4.83,4.9804,488000.0],["2025-05-05",4.9362,4.9362,4.7681,4.7769,373700.0],["2025-05-06",4.7415,4.7415,4.6088,4.6619,543500.0],["2025-05-07",4.6885,4.715,4.6177,4.6442,397600.0],["2025-05-08",4.7062,4.8654,4.6531,4.8123,536500.0],["2025-05-09",4.7769,5.0335,4.7238,5.0069,584000.0],["2025-05-12",5.1042,5.29,5.06,5.2546,646800.0],["2025-05-13",5.2812,5.3342,5.1838,5.2546,447200.0],["2025-05-14",5.2635,5.29,5.1131,5.2458,554300.0],["2025-05-15",5.2369,5.3342,5.1927,5.2369,402100.0],["2025-05-16",5.2281,5.3254,5.2015,5.2988,425800.0],["2025-05-19",5.2723,5.3962,5.2635,5.3696,613900.0],["2025-05-20",5.3696,5.5023,5.29,5.4846,363800.0],["2025-05-21",5.4581,5.4758,5.3077,5.4227,513200.0],["2025-05-22",5.3962,5.4404,5.1485,5.1662,338700.0],["2025-05-23",5.0777,5.3254,5.0512,5.2281,479600.0],["2025-05-27",5.3077,5.405,5.1927,5.3785,387900.0],["2025-05-28",5.3608,5.5112,5.2988,5.3873,389500.0],["2025-05-29",5.4315,5.4846,5.3608,5.4492,334000.0],["2025-05-30",5.405,5.405,5.2635,5.29,299800.0],["2025-06-02",5.2812,5.4935,5.2192,5.3785,451100.0],["2025-06-03",5.3785,5.5465,5.3342,5.4846,422100.0],["2025-06-04",5.4935,5.5465,5.4315,5.4404,548800.0],["2025-06-05",5.4581,5.4935,5.1838,5.2015,585700.0],["2025-06-06",5.2812,5.4315,5.2635,5.3342,385600.0],["2025-06-09",5.3519,5.4227,5.2988,5.3608,344800.0],["2025-06-10",5.3962,5.5288,5.3519,5.5023,453000.0],["2025-06-11",5.5288,5.6173,5.4758,5.6085,367600.0],["2025-06-12",5.5465,5.8031,5.5112,5.6969,433900.0],["2025-06-13",5.6969,5.8119,5.5554,5.6262,503000.0],["2025-06-16",5.6527,5.7765,5.6173,5.75,265300.0],["2025-06-17",5.7323,5.865,5.5288,5.5731,457800.0],["2025-06-18",5.5642,5.6792,5.4669,5.6792,317000.0],["2025-06-20",5.7412,5.7412,5.405,5.4138,437900.0],["2025-06-23",5.405,5.5288,5.3165,5.4758,323000.0],["2025-06-24",5.52,5.6969,5.5023,5.6615,258800.0],["2025-06-25",5.6527,5.8031,5.5731,5.6969,317100.0],["2025-06-26",5.7323,5.8385,5.6615,5.8031,332400.0],["2025-06-27",5.8031,5.8562,5.6438,5.7146,915800.0],["2025-06-30",5.75,6.0242,5.6615,5.7677,474900.0],["2025-07-01",5.75,5.8385,5.6085,5.7412,359500.0],["2025-07-02",5.7765,5.9269,5.7235,5.9092,358100.0],["2025-07-03",5.9446,5.9535,5.8208,5.9181,209200.0],["2025-07-07",5.9623,6.095,5.8738,5.9535,370900.0],["2025-07-08",5.9888,6.0419,5.9181,5.9888,318500.0],["2025-07-09",6.0154,6.1392,6.0154,6.1038,416300.0],["2025-07-10",6.1215,6.2542,6.0862,6.1038,367800.0],["2025-07-11",5.9888,6.0862,5.9269,5.9888,329300.0],["2025-07-14",6.0331,6.1127,5.9535,6.0685,371400.0],["2025-07-15",6.0685,6.1038,5.9092,5.9269,257000.0],["2025-07-16",5.9623,6.0419,5.9269,5.9977,221400.0],["2025-07-17",6.0242,6.0596,5.9181,5.9269,306200.0],["2025-07-18",5.9888,5.9977,5.8385,5.8473,274100.0],["2025-07-21",5.8562,6.0773,5.8385,6.0596,321900.0],["2025-07-22",6.0685,6.1038,6.0154,6.0596,274200.0],["2025-07-23",6.1127,6.3427,6.1038,6.3338,395900.0],["2025-07-24",6.3338,6.4223,6.2454,6.2454,387500.0],["2025-07-25",6.2365,6.3869,6.1658,6.3162,286900.0],["2025-07-28",6.3515,6.4754,6.3162,6.3781,457500.0],["2025-07-29",6.3515,6.3781,6.1923,6.2012,387100.0],["2025-07-30",6.2542,6.2896,5.8827,5.9004,350400.0],["2025-07-31",5.8562,5.8915,5.7677,5.8473,287000.0],["2025-08-01",5.7677,5.8119,5.6438,5.7146,409500.0],["2025-08-04",5.7765,5.8915,5.7323,5.8827,282400.0],["2025-08-05",5.9181,5.9181,5.7677,5.8385,472900.0],["2025-08-06",6.1835,6.9,6.095,6.4223,1347200.0],["2025-08-07",6.5285,7.7581,6.5285,7.5635,1358800.0],["2025-08-08",7.5723,8.0588,7.5192,7.9262,831900.0],["2025-08-11",8.0412,8.51,7.9881,8.3862,1421900.0],["2025-08-12",8.3331,8.4215,8.0677,8.2269,749400.0],["2025-08-13",8.2269,8.28,7.7315,7.7669,1020900.0],["2025-08-14",7.6785,7.7404,7.4927,7.59,507600.0],["2025-08-15",7.6077,7.6254,7.4219,7.5192,468200.0],["2025-08-18",7.5546,8.0323,7.5546,7.8908,612800.0],["2025-08-19",7.8908,8.0854,7.7492,7.7581,482300.0],["2025-08-20",7.7404,7.8642,7.6873,7.7669,364800.0],["2025-08-21",7.7227,7.8819,7.6873,7.7404,471400.0],["2025-08-22",7.7669,8.0765,7.6431,8.0765,861200.0],["2025-08-25",8.0942,8.1385,7.6608,7.6962,429600.0],["2025-08-26",7.6962,7.7227,7.4042,7.5104,556300.0],["2025-08-27",7.475,7.4927,7.2538,7.2981,440000.0],["2025-08-28",7.3423,7.4131,7.245,7.2627,324100.0],["2025-08-29",7.2981,7.4219,7.2804,7.4219,354800.0],["2025-09-02",7.4219,7.8023,7.4219,7.6342,819600.0],["2025-09-03",7.6431,7.7846,7.475,7.6165,455100.0],["2025-09-04",7.5635,7.59,7.3777,7.5104,545100.0],["2025-09-05",7.5015,7.5458,7.3512,7.4485,383400.0],["2025-09-08",7.4573,7.705,7.3777,7.6608,572000.0],["2025-09-09",7.5812,7.8908,7.5635,7.7492,736200.0],["2025-09-10",7.7846,7.7846,7.5104,7.7138,538700.0],["2025-09-11",7.7315,8.0412,7.6342,8.0235,565900.0],["2025-09-12",7.9704,7.9969,7.7846,7.8908,399800.0],["2025-09-15",7.8996,8.1031,7.8465,7.9615,547100.0],["2025-09-16",7.9615,8.0765,7.8996,7.9527,617600.0],["2025-09-17",7.9615,7.9881,7.5723,7.6608,436100.0],["2025-09-18",7.6962,7.8465,7.6431,7.8465,265000.0],["2025-09-19",7.9173,7.9615,7.7669,7.7669,828200.0],["2025-09-22",7.8023,8.2977,7.8023,8.2888,548800.0],["2025-09-23",8.2535,8.3596,7.9792,8.0146,464100.0],["2025-09-24",7.9881,8.1385,7.8377,7.8819,427200.0],["2025-09-25",7.8112,7.8908,7.7138,7.7669,253100.0],["2025-09-26",7.8465,8.1119,7.82,8.1031,516400.0],["2025-09-29",8.1031,8.1562,7.8908,7.9262,418400.0],["2025-09-30",7.9262,8.1208,7.9262,8.0942,472200.0],["2025-10-01",8.0235,8.2181,7.8731,8.165,592400.0],["2025-10-02",8.1827,8.1827,7.8731,7.9173,456300.0],["2025-10-03",7.9969,8.1119,7.8731,7.9173,422000.0],["2025-10-06",7.9173,7.9173,7.2627,7.2804,645100.0],["2025-10-07",7.245,7.5723,7.2096,7.4662,517100.0],["2025-10-08",7.5104,7.5546,7.2981,7.3246,303600.0],["2025-10-09",7.3423,7.4838,7.3246,7.475,242200.0],["2025-10-10",7.475,7.4927,7.2538,7.2715,292900.0],["2025-10-13",7.4042,7.4662,7.2538,7.3069,291400.0],["2025-10-14",7.2096,7.3158,7.0238,7.245,355200.0],["2025-10-15",7.2981,7.4573,7.2538,7.4485,267900.0],["2025-10-16",7.4573,7.5458,7.2804,7.3865,567500.0],["2025-10-17",7.3158,7.4396,7.2715,7.3423,281900.0],["2025-10-20",7.4308,7.5635,7.3954,7.5015,349600.0],["2025-10-21",7.5015,7.5015,7.36,7.4927,266600.0],["2025-10-22",7.4485,7.5546,7.13,7.3069,301500.0],["2025-10-23",7.3069,7.4927,7.1742,7.4308,271000.0],["2025-10-24",7.4838,7.5369,7.3688,7.4662,196700.0],["2025-10-27",7.5192,7.5546,7.4396,7.4573,297700.0],["2025-10-28",7.4573,7.5546,7.4042,7.4662,313900.0],["2025-10-29",7.475,7.475,7.1388,7.1919,349000.0],["2025-10-30",7.1919,7.3512,7.13,7.3512,337400.0],["2025-10-31",7.3158,7.3865,7.1477,7.3246,362500.0],["2025-11-03",7.3246,7.3335,7.13,7.2538,439500.0],["2025-11-04",7.0769,7.245,6.9885,7.2008,329800.0],["2025-11-05",7.2008,7.4838,7.1388,7.4573,315600.0],["2025-11-06",7.4396,7.4838,7.2096,7.2273,325800.0],["2025-11-07",6.4577,6.5815,5.7588,5.7854,1008700.0],["2025-11-10",5.7235,5.865,5.4846,5.7588,815100.0],["2025-11-11",5.7677,5.8031,5.5288,5.5642,557100.0],["2025-11-12",5.6262,5.6704,5.4846,5.4935,453600.0],["2025-11-13",5.4846,5.5996,5.2635,5.3785,784300.0],["2025-11-14",5.3165,5.405,5.175,5.3077,543500.0],["2025-11-17",5.3165,5.3785,5.175,5.2192,505800.0],["2025-11-18",5.175,5.3254,5.1308,5.2812,430500.0],["2025-11-19",5.2635,5.2988,5.1662,5.2281,360100.0],["2025-11-20",5.2723,5.3519,5.0865,5.1042,455700.0],["2025-11-21",5.0688,5.2812,5.0512,5.1662,342500.0],["2025-11-24",5.175,5.3077,5.1573,5.2546,356000.0],["2025-11-25",5.2546,5.3962,5.1573,5.2635,556700.0],["2025-11-26",5.3077,5.3519,5.2192,5.3431,229400.0],["2025-11-28",5.3873,5.4404,5.3077,5.3608,179700.0],["2025-12-01",5.3254,5.3608,5.175,5.2104,309500.0],["2025-12-02",5.2458,5.405,5.2192,5.2458,347800.0],["2025-12-03",5.2458,5.5377,5.2458,5.52,322400.0],["2025-12-04",5.5642,5.6173,5.4404,5.6085,304700.0],["2025-12-05",5.6085,5.6173,5.4581,5.4846,236500.0],["2025-12-08",5.52,5.5642,5.4227,5.4404,252600.0],["2025-12-09",5.4404,5.635,5.4404,5.5288,364500.0],["2025-12-10",5.5288,5.6262,5.4846,5.5288,640300.0],["2025-12-11",5.5731,5.7942,5.5288,5.7677,462000.0],["2025-12-12",5.7588,5.7677,5.6527,5.7146,296200.0],["2025-12-15",5.7235,5.7854,5.5554,5.5908,348500.0],["2025-12-16",5.5554,5.5996,5.5023,5.5554,274400.0],["2025-12-17",5.5642,5.6527,5.5465,5.6438,219600.0],["2025-12-18",5.6262,5.7058,5.5642,5.5819,344300.0],["2025-12-19",5.5554,5.6704,5.5288,5.5465,529900.0],["2025-12-22",5.5377,5.6085,5.4846,5.5288,295800.0],["2025-12-23",5.5112,5.6085,5.4935,5.5112,461900.0],["2025-12-24",5.4935,5.5908,5.4846,5.5465,182500.0],["2025-12-26",5.5465,5.5996,5.4935,5.5465,318500.0],["2025-12-29",5.5288,5.5996,5.4935,5.5288,271000.0],["2025-12-30",5.5288,5.5731,5.4315,5.4581,314800.0],["2025-12-31",5.4492,5.4935,5.3785,5.405,312800.0],["2026-01-02",5.4581,5.5996,5.405,5.5465,388100.0],["2026-01-05",5.5642,5.7588,5.5554,5.6527,539900.0],["2026-01-06",5.6527,5.9358,5.5554,5.8915,463700.0],["2026-01-07",5.9712,6.0862,5.9092,6.0596,454900.0],["2026-01-08",6.0154,6.0596,5.9004,5.9888,304200.0],["2026-01-09",5.9977,6.0331,5.8385,5.8473,280900.0],["2026-01-12",5.8827,6.0065,5.8031,5.8296,450500.0],["2026-01-13",5.8385,5.865,5.7058,5.8385,253500.0],["2026-01-14",5.8473,5.9888,5.7677,5.9446,250000.0],["2026-01-15",5.9446,5.9446,5.7854,5.8473,329100.0],["2026-01-16",5.8473,5.9888,5.8119,5.8208,313300.0],["2026-01-20",5.75,5.8473,5.6704,5.7854,433400.0],["2026-01-21",5.7854,5.9004,5.6792,5.8915,234000.0],["2026-01-22",5.9092,6.0242,5.865,5.9535,351400.0],["2026-01-23",5.9446,5.98,5.8562,5.8738,274300.0],["2026-01-26",5.8827,6.0508,5.8827,6.0065,388000.0],["2026-01-27",5.98,6.0773,5.9269,6.0331,322800.0],["2026-01-28",6.0596,6.0596,5.8915,5.9004,234200.0],["2026-01-29",5.9269,6.0419,5.8296,6.0242,279400.0],["2026-01-30",5.9888,6.0154,5.8385,5.9269,312900.0],["2026-02-02",5.9092,6.1923,5.865,6.1481,529900.0],["2026-02-03",6.1481,6.2896,6.0773,6.1481,356600.0],["2026-02-04",6.1923,6.2188,5.8473,5.9535,405700.0],["2026-02-05",5.865,5.9888,5.7588,5.7588,327400.0],["2026-02-06",5.7942,5.9888,5.7942,5.9269,395900.0],["2026-02-09",5.9181,5.9181,5.7235,5.7765,237000.0],["2026-02-10",5.7854,6.0508,5.7854,5.9181,353900.0],["2026-02-11",5.9269,5.98,5.7588,5.8738,502300.0],["2026-02-12",5.9004,5.9181,5.8031,5.9092,312000.0],["2026-02-13",5.9092,6.21,5.9092,6.0065,314000.0],["2026-02-17",6.0065,6.1038,5.9092,5.9977,252600.0],["2026-02-18",5.9712,6.0508,5.9004,5.9092,312400.0],["2026-02-19",5.9004,5.9977,5.7854,5.9888,418900.0],["2026-02-20",5.9623,6.0419,5.8738,5.9712,1058800.0],["2026-02-23",5.9712,6.0685,5.8031,5.9358,300300.0],["2026-02-24",5.9535,6.1127,5.9535,5.98,311300.0],["2026-02-25",6.0242,6.0685,5.9358,6.0154,325400.0],["2026-02-26",6.0596,6.0596,5.8296,5.8738,348600.0],["2026-02-27",5.7942,5.8208,5.635,5.7235,1317100.0],["2026-03-02",5.6615,5.8827,5.5996,5.7942,464600.0],["2026-03-03",5.6704,5.6704,5.4492,5.5023,509800.0],["2026-03-04",5.5554,5.635,5.5023,5.635,701800.0],["2026-03-05",5.5465,5.75,5.5112,5.52,731000.0],["2026-03-06",5.4315,5.4492,5.1131,5.1308,778600.0],["2026-03-09",5.0512,5.0512,4.8212,4.9538,1096600.0],["2026-03-10",4.9538,5.0158,4.8123,4.9981,933700.0],["2026-03-11",4.9981,5.1219,4.5204,4.8477,766300.0],["2026-03-12",4.7504,4.9362,4.7504,4.8388,700300.0],["2026-03-13",4.83,4.8831,4.5292,4.6531,783300.0],["2026-03-16",4.7238,4.8565,4.7062,4.83,616600.0],["2026-03-17",4.8123,4.8388,4.4319,4.4408,1006800.0],["2026-03-18",4.4319,4.4319,4.255,4.2992,1073000.0],["2026-03-19",4.3435,4.5204,4.2727,4.4938,906100.0],["2026-03-20",4.485,4.4938,4.3081,4.37,1105000.0],["2026-03-23",4.4762,4.4762,4.2992,4.4142,793100.0],["2026-03-24",4.3523,4.4319,4.3523,4.4231,813800.0],["2026-03-25",4.4938,4.5115,4.3965,4.4142,446700.0],["2026-03-26",4.3612,4.4585,4.3258,4.3877,705300.0],["2026-03-27",4.715,4.8123,4.5912,4.6885,1341600.0],["2026-03-30",4.6885,4.7062,4.6,4.6531,623000.0],["2026-03-31",4.6708,4.7415,4.6,4.7327,986300.0],["2026-04-01",4.7769,4.8212,4.4938,4.5735,1751100.0],["2026-04-02",4.5115,4.6442,4.5115,4.6354,872500.0],["2026-04-06",4.6442,4.6973,4.485,4.6,1032400.0],["2026-04-07",4.6,4.63,4.47,4.53,975500.0],["2026-04-08",4.65,4.69,4.56,4.58,1168400.0],["2026-04-09",4.56,4.6,4.35,4.4,685900.0],["2026-04-10",4.47,4.47,4.33,4.36,753000.0],["2026-04-13",4.33,4.46,4.29,4.46,805700.0],["2026-04-14",4.4,4.62,4.36,4.58,410200.0],["2026-04-15",4.57,4.7,4.52,4.7,567400.0],["2026-04-16",4.68,4.69,4.56,4.64,474200.0],["2026-04-17",4.74,4.8,4.69,4.76,573100.0],["2026-04-20",4.72,4.72,4.57,4.57,361700.0],["2026-04-21",4.57,4.59,4.43,4.44,391800.0],["2026-04-22",4.44,4.54,4.44,4.51,448000.0],["2026-04-23",4.51,4.55,4.45,4.53,365200.0],["2026-04-24",4.53,4.67,4.51,4.57,453600.0],["2026-04-27",4.55,4.66,4.54,4.56,419600.0],["2026-04-28",4.56,4.61,4.54,4.59,277000.0],["2026-04-29",4.56,4.56,4.49,4.53,370900.0],["2026-04-30",4.51,4.67,4.5,4.6,394200.0],["2026-05-01",4.57,4.68,4.57,4.6,381100.0],["2026-05-04",4.58,4.7,4.58,4.63,343200.0],["2026-05-05",4.64,4.71,4.61,4.64,366900.0],["2026-05-06",4.67,4.76,4.67,4.7,426200.0],["2026-05-07",4.75,4.87,4.71,4.73,615100.0],["2026-05-08",4.64,4.81,4.4,4.8,1083700.0],["2026-05-11",4.84,4.92,4.54,4.55,498800.0],["2026-05-12",4.55,4.57,4.31,4.45,629500.0],["2026-05-13",4.42,4.47,4.3,4.31,512400.0],["2026-05-14",4.31,4.38,4.25,4.26,445100.0],["2026-05-15",4.22,4.31,4.1,4.17,700200.0],["2026-05-18",4.2,4.3,4.17,4.27,599000.0],["2026-05-19",4.25,4.39,4.2,4.37,488200.0],["2026-05-20",4.37,4.62,4.36,4.49,1007500.0],["2026-05-21",4.47,4.72,4.4,4.71,856100.0],["2026-05-22",4.68,4.8,4.65,4.68,602700.0],["2026-05-26",4.72,4.75,4.66,4.67,313100.0],["2026-05-27",4.68,4.76,4.68,4.73,286800.0],["2026-05-28",4.73,4.77,4.67,4.76,317000.0],["2026-05-29",4.76,4.79,4.66,4.68,417000.0],["2026-06-01",4.61,4.63,4.42,4.44,379700.0],["2026-06-02",4.44,4.46,4.28,4.32,454000.0],["2026-06-03",4.34,4.34,4.24,4.29,327600.0],["2026-06-04",4.35,4.45,4.35,4.43,352700.0],["2026-06-05",4.43,4.45,4.29,4.3,550800.0],["2026-06-08",4.32,4.38,4.28,4.33,353500.0],["2026-06-09",4.37,4.44,4.34,4.39,375500.0],["2026-06-10",4.35,4.42,4.35,4.36,294300.0],["2026-06-11",4.32,4.37,4.26,4.31,411700.0],["2026-06-12",4.32,4.36,4.3,4.32,226500.0],["2026-06-15",4.35,4.37,4.29,4.34,291500.0],["2026-06-16",4.33,4.34,4.28,4.3,347400.0],["2026-06-17",4.32,4.36,4.25,4.31,504200.0],["2026-06-18",4.36,4.37,4.28,4.32,595100.0],["2026-06-22",4.32,4.41,4.32,4.33,369400.0],["2026-06-23",4.33,4.39,4.29,4.3,278400.0],["2026-06-24",4.32,4.4,4.31,4.32,415900.0],["2026-06-25",4.32,4.35,3.89,3.95,816700.0],["2026-06-26",3.9,4.04,3.82,3.92,1986600.0],["2026-06-29",3.94,3.95,3.56,3.61,1263100.0],["2026-06-30",3.62,3.75,3.56,3.64,1099500.0],["2026-07-01",3.64,3.82,3.64,3.72,741400.0],["2026-07-02",3.75,3.95,3.75,3.86,545000.0],["2026-07-06",3.89,3.9,3.74,3.75,489100.0],["2026-07-07",3.78,3.81,3.63,3.67,580200.0],["2026-07-08",3.66,3.66,3.51,3.54,588600.0],["2026-07-09",3.56,3.59,3.42,3.5,660000.0],["2026-07-10",3.52,3.61,3.49,3.59,627500.0],["2026-07-13",3.59,3.71,3.59,3.61,562400.0],["2026-07-14",3.61,3.62,3.42,3.42,456300.0],["2026-07-15",3.42,3.57,3.41,3.56,535600.0],["2026-07-16",3.57,3.68,3.51,3.56,675500.0],["2026-07-17",3.53,3.55,3.44,3.44,328800.0],["2026-07-20",3.46,3.49,3.4,3.48,381800.0],["2026-07-21",3.48,3.61,3.44,3.58,463100.0],["2026-07-22",3.57,3.59,3.36,3.39,470700.0],["2026-07-23",3.35,3.37,3.1,3.15,1137200.0],["2026-07-27",3.13,3.21,3.02,3.1,3966400.0],["2026-07-28",3.11,3.34,3.01,3.34,1172295.0],["2026-07-29",3.33,3.43,3.29,3.34,1012183.623574]]}