{"t":"TKC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-07-11",7.0813,7.3272,6.9338,6.9338,6445795.0],["2000-07-12",6.983,7.0567,6.9584,7.0567,1023523.0],["2000-07-13",7.0567,7.1551,6.983,7.0321,1454465.0],["2000-07-14",7.0321,7.0813,6.983,7.0321,774147.0],["2000-07-17",6.9092,6.9338,6.7125,6.7125,1608994.0],["2000-07-18",6.6879,6.6879,6.0978,6.147,2286942.0],["2000-07-19",6.4912,6.565,6.442,6.5158,470650.0],["2000-07-20",6.6387,6.8108,6.6141,6.7863,446129.0],["2000-07-21",6.9338,7.0075,6.9092,7.0075,492028.0],["2000-07-24",7.0075,7.0813,6.9584,6.9584,314525.0],["2000-07-25",6.9338,6.983,6.8846,6.9338,228578.0],["2000-07-26",6.8354,6.86,6.6879,6.6879,152692.0],["2000-07-27",6.7125,6.7125,6.5895,6.5895,147952.0],["2000-07-28",6.6387,6.7125,6.6141,6.6141,130879.0],["2000-07-31",6.6141,6.6387,6.5895,6.5895,107034.0],["2000-08-01",6.7125,6.7371,6.6879,6.7125,74339.0],["2000-08-02",6.7863,6.8846,6.7371,6.8846,89961.0],["2000-08-03",6.7371,6.7863,6.7371,6.7617,64859.0],["2000-08-04",6.7371,6.8846,6.7371,6.8846,92718.0],["2000-08-07",6.8354,6.86,6.7371,6.7371,197575.0],["2000-08-08",6.6387,6.6633,6.565,6.5895,259242.0],["2000-08-09",6.5895,6.5895,6.5158,6.565,329857.0],["2000-08-10",6.565,6.5895,6.5158,6.5895,263305.0],["2000-08-11",6.565,6.5895,6.565,6.5895,166524.0],["2000-08-14",6.4666,6.4912,6.2699,6.3928,536041.0],["2000-08-15",6.1961,6.1961,6.024,6.0978,174408.0],["2000-08-16",6.024,6.0732,6.024,6.0732,128557.0],["2000-08-17",5.9011,5.9503,5.8027,5.9011,291551.0],["2000-08-18",5.9503,5.9994,5.9503,5.9503,60603.0],["2000-08-21",5.8765,5.8765,5.5569,5.6552,149016.0],["2000-08-22",5.6552,5.8273,5.606,5.606,103939.0],["2000-08-23",5.6306,5.7044,5.5569,5.6552,152015.0],["2000-08-24",5.606,5.606,5.4831,5.5077,242749.0],["2000-08-25",5.4093,5.4093,5.1143,5.2618,308237.0],["2000-08-28",5.2618,5.5077,5.2618,5.5077,49478.0],["2000-08-29",5.4093,5.4093,5.188,5.188,113999.0],["2000-08-30",5.311,5.3356,5.2372,5.2864,572654.0],["2000-08-31",5.2864,5.3356,5.2618,5.2864,94991.0],["2000-09-01",5.311,5.5569,5.311,5.5569,517856.0],["2000-09-05",5.5814,5.6798,5.5814,5.6552,75741.0],["2000-09-06",5.6552,5.6552,5.5077,5.606,179051.0],["2000-09-07",5.3847,5.4093,5.3356,5.3847,112209.0],["2000-09-08",5.311,5.311,5.188,5.188,63069.0],["2000-09-11",5.1143,5.1389,5.0651,5.0651,83867.0],["2000-09-12",5.1143,5.3356,5.1143,5.2126,160237.0],["2000-09-13",5.1389,5.1635,5.1143,5.1389,25827.0],["2000-09-14",5.0405,5.2618,5.0405,5.2372,117143.0],["2000-09-15",5.2372,5.2372,5.1635,5.2126,60748.0],["2000-09-18",4.77,4.9176,4.7209,4.7209,131024.0],["2000-09-19",4.77,4.8438,4.7209,4.8192,108340.0],["2000-09-20",5.0159,5.0651,4.8684,4.9422,251987.0],["2000-09-21",4.893,4.893,4.6225,4.6225,241782.0],["2000-09-22",4.2783,4.2783,3.9832,3.9832,415416.0],["2000-09-25",4.1554,4.1554,3.9095,3.9095,288842.0],["2000-09-26",4.1308,4.1308,3.9341,3.9832,888001.0],["2000-09-27",4.0078,4.0324,4.0078,4.0324,107905.0],["2000-09-28",4.1553,4.3029,4.1553,4.3029,217309.0],["2000-09-29",4.3029,4.3766,4.2783,4.3275,74339.0],["2000-10-02",4.4258,4.4504,4.3521,4.3766,130734.0],["2000-10-03",4.3766,4.475,4.3766,4.4012,50446.0],["2000-10-04",4.3766,4.4012,4.3275,4.3766,102826.0],["2000-10-05",4.3766,4.4012,4.3275,4.4012,108582.0],["2000-10-06",4.5242,4.5979,4.5242,4.5733,280620.0],["2000-10-09",4.5488,4.5979,4.5488,4.5733,51655.0],["2000-10-10",4.9176,4.9667,4.8438,4.9422,184517.0],["2000-10-11",4.8192,4.8192,4.6963,4.7209,299144.0],["2000-10-12",4.6963,4.7209,4.5242,4.5242,129524.0],["2000-10-13",4.5733,4.7209,4.5488,4.6963,169475.0],["2000-10-16",4.77,4.8192,4.7455,4.77,122173.0],["2000-10-17",4.7209,4.7209,4.6471,4.6471,116998.0],["2000-10-18",4.4258,4.4258,4.1799,4.3521,237381.0],["2000-10-19",4.3275,4.4258,4.2783,4.3275,88897.0],["2000-10-20",4.3275,4.3275,4.1308,4.1799,142196.0],["2000-10-23",4.1308,4.1554,4.057,4.1554,53154.0],["2000-10-24",4.2291,4.2783,4.1553,4.1799,98086.0],["2000-10-25",4.1308,4.1554,4.0816,4.0816,116079.0],["2000-10-26",4.0816,4.1062,4.0324,4.1062,15284.0],["2000-10-27",4.1308,4.2783,4.1062,4.2783,138472.0],["2000-10-30",4.3275,4.3275,4.2537,4.2537,116901.0],["2000-10-31",4.2537,4.3275,4.2291,4.3029,24086.0],["2000-11-01",4.3766,4.4258,4.3521,4.3766,46915.0],["2000-11-02",4.475,4.6717,4.4504,4.5979,98957.0],["2000-11-03",4.6225,4.6717,4.6225,4.6471,49333.0],["2000-11-06",4.4996,4.4996,4.4012,4.4258,93637.0],["2000-11-07",4.3029,4.3275,4.3029,4.3029,41450.0],["2000-11-08",4.0816,4.2783,4.0816,4.1554,300595.0],["2000-11-09",4.1553,4.2783,4.1553,4.2783,119900.0],["2000-11-10",4.2537,4.2783,4.1799,4.2291,260742.0],["2000-11-13",4.0324,4.1308,4.0324,4.0816,376627.0],["2000-11-14",4.1308,4.1553,4.1062,4.1308,3095.0],["2000-11-15",4.1554,4.1554,3.8849,3.8849,153175.0],["2000-11-16",3.8603,3.8849,3.8603,3.8603,32889.0],["2000-11-17",3.8849,3.8849,3.7374,3.7865,45561.0],["2000-11-20",3.5652,3.5898,3.5161,3.5407,48608.0],["2000-11-21",3.4915,3.6144,3.4669,3.6144,141422.0],["2000-11-22",3.7374,3.7374,3.5407,3.6144,196850.0],["2000-11-24",3.6144,3.6144,3.5898,3.6144,3869.0],["2000-11-27",3.5652,3.5652,3.4915,3.4915,20507.0],["2000-11-28",3.2456,3.2456,2.803,2.9505,258130.0],["2000-11-29",2.9751,2.9751,2.6801,2.7293,188289.0],["2000-11-30",2.508,2.5571,2.3604,2.4342,347220.0],["2000-12-01",2.2129,2.7047,2.2129,2.5817,605737.0],["2000-12-04",2.4096,2.4096,2.2621,2.3358,279459.0],["2000-12-05",2.4588,2.7538,2.4588,2.7293,643849.0],["2000-12-06",3.0735,3.1227,3.0735,3.0735,358199.0],["2000-12-07",2.7293,2.7293,2.5817,2.5817,85801.0],["2000-12-08",2.6801,3.0489,2.6801,2.9997,302675.0],["2000-12-11",2.9505,2.9505,2.7784,2.8522,115015.0],["2000-12-12",2.8276,2.8276,2.6555,2.6801,212375.0],["2000-12-13",2.6555,2.7047,2.6309,2.7047,57507.0],["2000-12-14",3.0489,3.0735,2.9751,3.0243,143357.0],["2000-12-15",3.0981,3.0981,2.9997,3.0489,26166.0],["2000-12-18",2.8522,2.8522,2.7784,2.7784,43288.0],["2000-12-19",2.7538,2.8276,2.7293,2.7293,19685.0],["2000-12-20",2.7538,2.8276,2.7293,2.7784,57797.0],["2000-12-21",2.803,2.803,2.6801,2.7047,16154.0],["2000-12-22",2.7047,2.8276,2.6801,2.6801,32163.0],["2000-12-26",2.8522,2.8522,2.7784,2.7784,23699.0],["2000-12-27",2.7293,2.7293,2.6555,2.6555,26940.0],["2000-12-28",2.6555,2.7293,2.6063,2.6555,25489.0],["2000-12-29",2.6555,2.803,2.6555,2.7538,30471.0],["2001-01-02",2.9014,2.9505,2.803,2.803,49672.0],["2001-01-03",2.7538,2.9997,2.7538,2.9997,106018.0],["2001-01-04",2.9997,3.3439,2.9997,3.2948,220598.0],["2001-01-05",3.2948,3.3194,3.221,3.2456,87833.0],["2001-01-08",3.2948,3.2948,3.2456,3.2456,60506.0],["2001-01-09",3.3439,3.4177,3.3439,3.3931,25924.0],["2001-01-10",3.7374,3.8111,3.7374,3.8111,200622.0],["2001-01-11",3.6882,3.7374,3.6144,3.7374,100408.0],["2001-01-12",3.7128,3.7128,3.5898,3.5898,122076.0],["2001-01-16",3.3439,3.3685,3.2702,3.2948,229352.0],["2001-01-17",3.344,3.5161,3.344,3.4669,68922.0],["2001-01-18",3.3439,3.3439,3.2456,3.3439,153224.0],["2001-01-19",3.3685,3.3685,3.2456,3.2702,149258.0],["2001-01-22",3.221,3.3194,3.1964,3.3194,81352.0],["2001-01-23",3.2702,3.3685,3.2456,3.3439,50833.0],["2001-01-24",3.2948,3.3685,3.2456,3.3685,27472.0],["2001-01-25",3.3439,3.3931,3.3194,3.3194,124639.0],["2001-01-26",3.2702,3.2702,3.2456,3.2456,2515.0],["2001-01-29",3.1472,3.1669,3.1394,3.1433,42804.0],["2001-01-30",3.1236,3.1472,3.1236,3.1394,55718.0],["2001-01-31",3.1276,3.1945,3.1197,3.1276,42997.0],["2001-02-01",3.0882,3.2495,3.0882,3.2495,79852.0],["2001-02-02",3.2063,3.2102,3.1866,3.1866,30906.0],["2001-02-05",3.0686,3.0686,3.0096,3.0096,59974.0],["2001-02-06",3.0292,3.0882,3.0292,3.0843,38644.0],["2001-02-07",3.0253,3.0253,2.9387,2.9387,69454.0],["2001-02-08",2.9505,3.0017,2.9505,2.9899,17992.0],["2001-02-09",2.8915,2.8915,2.8247,2.8325,30277.0],["2001-02-12",2.6752,2.7145,2.6752,2.7145,25876.0],["2001-02-13",2.7145,2.7696,2.7145,2.7538,81497.0],["2001-02-14",2.805,2.8325,2.7932,2.805,107324.0],["2001-02-15",2.6555,2.6752,2.628,2.6555,17170.0],["2001-02-16",2.6948,2.6948,2.6555,2.6712,102536.0],["2001-02-20",2.2424,2.2818,2.2188,2.2503,467410.0],["2001-02-21",1.849,1.967,1.8372,1.8647,878812.0],["2001-02-22",1.6326,1.7664,1.6287,1.6798,792768.0],["2001-02-23",1.6523,1.6523,1.554,1.6326,876925.0],["2001-02-26",1.8293,1.8293,1.7507,1.7821,551228.0],["2001-02-27",1.7703,1.7821,1.6916,1.6916,156609.0],["2001-02-28",1.6916,1.8923,1.6916,1.8883,577249.0],["2001-03-01",1.8883,1.9041,1.8293,1.8962,167250.0],["2001-03-02",1.908,2.0654,1.8962,2.0221,164058.0],["2001-03-05",2.0221,2.026,1.9277,1.9474,57411.0],["2001-03-06",1.9867,2.1126,1.9867,2.0851,113515.0],["2001-03-07",2.1244,2.1441,2.0457,2.0811,144663.0],["2001-03-08",2.0654,2.0929,2.026,2.0457,110855.0],["2001-03-09",2.0457,2.0457,2.0142,2.0378,73758.0],["2001-03-12",1.8687,1.9316,1.849,1.912,133684.0],["2001-03-13",1.9277,1.9277,1.849,1.8883,77531.0],["2001-03-14",1.731,1.7703,1.7034,1.7546,75161.0],["2001-03-15",1.7507,1.7507,1.672,1.6838,155497.0],["2001-03-16",1.6523,1.6916,1.6523,1.672,11850.0],["2001-03-19",1.6326,1.6641,1.613,1.6602,21910.0],["2001-03-20",1.6916,1.731,1.672,1.672,399891.0],["2001-03-21",1.5736,1.6484,1.5736,1.6326,77434.0],["2001-03-22",1.554,1.554,1.4753,1.4989,145824.0],["2001-03-23",1.5343,1.5343,1.5028,1.5146,52574.0],["2001-03-26",1.5146,1.5225,1.4556,1.4556,72791.0],["2001-03-27",1.4163,1.4241,1.3573,1.3769,164493.0],["2001-03-28",1.2196,1.2786,1.1802,1.2196,561337.0],["2001-03-29",1.1448,1.1802,1.133,1.1802,169571.0],["2001-03-30",1.2038,1.2353,1.2038,1.2314,129960.0],["2001-04-02",1.192,1.196,1.1802,1.192,169523.0],["2001-04-03",1.0543,1.0819,1.0465,1.0622,365551.0],["2001-04-04",1.0701,1.1015,1.0622,1.0661,136489.0],["2001-04-05",1.1409,1.2235,1.1409,1.2235,148677.0],["2001-04-06",1.1842,1.1881,1.1605,1.1802,129815.0],["2001-04-09",1.2196,1.2196,1.1842,1.2078,81448.0],["2001-04-10",1.2078,1.2078,1.196,1.1999,20797.0],["2001-04-11",1.2196,1.251,1.2078,1.2156,271140.0],["2001-04-12",1.2392,1.2668,1.2314,1.2668,171264.0],["2001-04-16",1.3179,1.4359,1.3179,1.3927,92669.0],["2001-04-17",1.2982,1.3179,1.2825,1.2864,16831.0],["2001-04-18",1.2589,1.2982,1.2235,1.2904,213439.0],["2001-04-19",1.2904,1.2904,1.2471,1.2471,82271.0],["2001-04-20",1.2392,1.2392,1.1763,1.2196,125945.0],["2001-04-23",1.2196,1.2392,1.1881,1.2078,34582.0],["2001-04-24",1.2196,1.2589,1.2117,1.251,48898.0],["2001-04-25",1.1802,1.2786,1.1802,1.2786,121399.0],["2001-04-26",1.2982,1.7939,1.2589,1.7507,2610656.0],["2001-04-27",1.7703,1.908,1.7231,1.7231,667839.0],["2001-04-30",1.731,1.731,1.6326,1.672,42901.0],["2001-05-01",1.5736,1.5933,1.554,1.5618,437229.0],["2001-05-02",1.5146,1.5776,1.5146,1.5736,70421.0],["2001-05-03",1.6523,1.6523,1.5933,1.613,242121.0],["2001-05-04",1.5933,1.6208,1.5854,1.5972,82513.0],["2001-05-07",1.554,1.5658,1.55,1.5658,35936.0],["2001-05-08",1.6051,1.6051,1.55,1.5658,174747.0],["2001-05-09",1.554,1.554,1.5422,1.5422,1790.0],["2001-05-10",1.5422,1.5736,1.5107,1.5264,81594.0],["2001-05-11",1.4949,1.4949,1.4477,1.4477,85705.0],["2001-05-14",1.4163,1.4359,1.3927,1.4045,65633.0],["2001-05-15",1.4084,1.4556,1.3966,1.4556,62586.0],["2001-05-16",1.4949,1.4949,1.3769,1.3966,415223.0],["2001-05-17",1.4399,1.4399,1.3927,1.3966,107953.0],["2001-05-18",1.4477,1.4753,1.4399,1.4517,43433.0],["2001-05-21",1.4399,1.4635,1.4202,1.4477,130395.0],["2001-05-22",1.4556,1.4792,1.4202,1.4438,153611.0],["2001-05-23",1.4359,1.4359,1.3966,1.4005,58329.0],["2001-05-24",1.4084,1.4163,1.3769,1.3966,32550.0],["2001-05-25",1.4163,1.4477,1.4163,1.4163,38403.0],["2001-05-29",1.3966,1.3966,1.3691,1.3769,139198.0],["2001-05-30",1.4095,1.4268,1.3965,1.4008,45858.0],["2001-05-31",1.4268,1.4268,1.3619,1.3922,166531.0],["2001-06-01",1.4224,1.4224,1.3835,1.3922,68390.0],["2001-06-04",1.3922,1.3965,1.3706,1.3706,84630.0],["2001-06-05",1.3187,1.3187,1.31,1.3144,53427.0],["2001-06-06",1.3316,1.3576,1.3187,1.3187,347100.0],["2001-06-07",1.3533,1.3533,1.2971,1.3144,290813.0],["2001-06-08",1.3533,1.4095,1.3446,1.4095,157509.0],["2001-06-11",1.4181,1.4181,1.3489,1.3619,310485.0],["2001-06-12",1.3619,1.3619,1.2884,1.3187,331301.0],["2001-06-13",1.323,1.3403,1.3057,1.336,22665.0],["2001-06-14",1.3922,1.4095,1.3835,1.3879,83089.0],["2001-06-15",1.3619,1.3619,1.3489,1.3576,27110.0],["2001-06-18",1.2538,1.2884,1.2538,1.2754,34723.0],["2001-06-19",1.2538,1.2625,1.2538,1.2581,32611.0],["2001-06-20",1.2409,1.2538,1.2192,1.2322,42513.0],["2001-06-21",1.2495,1.2495,1.176,1.2019,47002.0],["2001-06-22",1.2322,1.3187,1.2106,1.3014,125074.0],["2001-06-25",1.2322,1.2365,1.1674,1.2063,35075.0],["2001-06-26",1.189,1.2192,1.189,1.189,163054.0],["2001-06-27",1.1976,1.2063,1.1803,1.189,52503.0],["2001-06-28",1.1933,1.2668,1.189,1.2538,125778.0],["2001-06-29",1.2581,1.2581,1.2106,1.2106,191132.0],["2001-07-02",1.2322,1.2538,1.0939,1.1414,263307.0],["2001-07-03",1.1674,1.2106,1.1587,1.1717,123842.0],["2001-07-05",1.1457,1.1457,1.1025,1.1241,153548.0],["2001-07-06",0.9728,0.9858,0.8561,0.8647,612740.0],["2001-07-09",0.8863,0.9339,0.8863,0.9036,314181.0],["2001-07-10",0.8993,0.9382,0.882,0.895,176829.0],["2001-07-11",0.8517,0.8517,0.7999,0.8215,428209.0],["2001-07-12",0.8431,0.8431,0.8215,0.8215,499812.0],["2001-07-13",0.7999,0.8128,0.7782,0.7826,105050.0],["2001-07-16",0.7826,0.7826,0.7653,0.7739,33579.0],["2001-07-17",0.6442,0.7739,0.6356,0.7566,1939748.0],["2001-07-18",0.6918,0.6918,0.6399,0.6745,256397.0],["2001-07-19",0.6745,0.722,0.6745,0.7047,523665.0],["2001-07-20",0.7091,0.7912,0.7091,0.7782,362239.0],["2001-07-23",0.6485,0.6918,0.5188,0.6701,454395.0],["2001-07-24",0.735,0.7739,0.735,0.748,153988.0],["2001-07-25",0.6485,0.6831,0.6485,0.6831,70679.0],["2001-07-26",0.6831,0.6831,0.6701,0.6831,148179.0],["2001-07-27",0.6831,0.6831,0.6485,0.6529,54483.0],["2001-07-30",0.6918,0.7264,0.6918,0.6918,115744.0],["2001-07-31",0.6918,0.8215,0.6918,0.8215,436483.0],["2001-08-01",0.8215,0.8258,0.7999,0.8215,424732.0],["2001-08-02",0.8085,0.8085,0.7566,0.7566,97568.0],["2001-08-03",0.7739,0.7739,0.7523,0.7566,29046.0],["2001-08-06",0.7134,0.7134,0.6053,0.6356,366552.0],["2001-08-07",0.6269,0.6485,0.5966,0.6485,238750.0],["2001-08-08",0.6363,0.6823,0.6286,0.6669,327472.0],["2001-08-09",0.6899,0.6899,0.6286,0.6516,548046.0],["2001-08-10",0.6516,0.6593,0.6209,0.6439,328748.0],["2001-08-13",0.6286,0.6516,0.6209,0.6286,203366.0],["2001-08-14",0.6056,0.6209,0.6056,0.6056,226339.0],["2001-08-15",0.6133,0.6133,0.5903,0.5903,96028.0],["2001-08-16",0.5903,0.6363,0.5903,0.6286,59236.0],["2001-08-17",0.6209,0.6363,0.6133,0.6209,112047.0],["2001-08-20",0.6133,0.6209,0.6056,0.6209,139729.0],["2001-08-21",0.6133,0.6439,0.6133,0.6363,20552.0],["2001-08-22",0.6363,0.6899,0.6363,0.6439,287556.0],["2001-08-23",0.6593,0.6669,0.6516,0.6669,196721.0],["2001-08-24",0.6899,0.7666,0.6823,0.7359,350753.0],["2001-08-27",0.7513,0.7666,0.7436,0.7513,97172.0],["2001-08-28",0.7436,0.7436,0.7129,0.7283,103730.0],["2001-08-29",0.7283,0.7283,0.6976,0.7053,68346.0],["2001-08-30",0.6899,0.7053,0.6439,0.6516,297458.0],["2001-08-31",0.6363,0.6976,0.6363,0.6899,56992.0],["2001-09-04",0.6823,0.6823,0.6363,0.6363,55452.0],["2001-09-05",0.6286,0.6516,0.6286,0.6516,79040.0],["2001-09-06",0.6593,0.6976,0.6593,0.6823,184530.0],["2001-09-07",0.6746,0.6823,0.6439,0.6516,206359.0],["2001-09-10",0.6516,0.6516,0.6439,0.6516,55364.0],["2001-09-17",0.4599,0.5749,0.4523,0.5443,165871.0],["2001-09-18",0.5749,0.5749,0.5366,0.5443,125294.0],["2001-09-19",0.5443,0.5519,0.4983,0.5213,417119.0],["2001-09-20",0.5213,0.5213,0.4906,0.4983,363384.0],["2001-09-21",0.4983,0.5213,0.4753,0.4983,59632.0],["2001-09-24",0.5749,0.5903,0.5059,0.5366,59456.0],["2001-09-25",0.5366,0.5366,0.5059,0.5289,42953.0],["2001-09-26",0.6056,0.6056,0.5136,0.5289,32875.0],["2001-09-27",0.5059,0.5596,0.5059,0.5213,47266.0],["2001-09-28",0.5213,0.5903,0.5059,0.5903,245351.0],["2001-10-01",0.5749,0.5826,0.5519,0.5673,129695.0],["2001-10-02",0.5673,0.5826,0.5443,0.5596,27198.0],["2001-10-03",0.5749,0.5749,0.5366,0.5443,63505.0],["2001-10-04",0.5558,0.5558,0.5136,0.5381,406205.0],["2001-10-05",0.5136,0.5366,0.4983,0.522,220926.0],["2001-10-08",0.5289,0.5481,0.522,0.5328,99021.0],["2001-10-09",0.5366,0.5381,0.5328,0.5366,48410.0],["2001-10-10",0.6056,0.6409,0.6056,0.6324,669820.0],["2001-10-11",0.6915,0.7283,0.6915,0.7283,254813.0],["2001-10-12",0.7244,0.7244,0.6784,0.6968,437451.0],["2001-10-15",0.6968,0.7014,0.683,0.7014,77456.0],["2001-10-16",0.7091,0.7513,0.7014,0.7513,75256.0],["2001-10-17",0.7819,0.7819,0.7658,0.7719,361315.0],["2001-10-18",0.7666,0.7666,0.7129,0.7283,128947.0],["2001-10-19",0.7244,0.7244,0.7045,0.7091,95940.0],["2001-10-22",0.7474,0.8011,0.7474,0.8011,498184.0],["2001-10-23",0.8662,0.8816,0.8509,0.8739,158433.0],["2001-10-24",0.8662,0.8662,0.844,0.8509,128947.0],["2001-10-25",0.8432,0.8616,0.8432,0.8471,172516.0],["2001-10-26",0.8816,0.9007,0.8816,0.8816,426449.0],["2001-10-29",0.8854,0.9199,0.8831,0.9046,183078.0],["2001-10-30",0.8892,0.9314,0.8892,0.9237,492023.0],["2001-10-31",0.9544,0.9659,0.9276,0.9659,229288.0],["2001-11-01",0.9812,1.0196,0.9774,1.0173,497744.0],["2001-11-02",1.1499,1.169,1.1453,1.1499,462976.0],["2001-11-05",1.1154,1.1499,1.0885,1.0962,271977.0],["2001-11-06",1.0885,1.1499,1.0755,1.1499,369677.0],["2001-11-07",1.1115,1.1115,1.0349,1.0349,575640.0],["2001-11-08",1.0633,1.0885,1.0633,1.0847,128947.0],["2001-11-09",1.0349,1.0449,1.0119,1.0449,189239.0],["2001-11-12",1.0272,1.1307,1.0157,1.1269,305424.0],["2001-11-13",1.1345,1.2074,1.1345,1.1867,629331.0],["2001-11-14",1.1805,1.2035,1.169,1.169,300583.0],["2001-11-15",1.1767,1.1882,1.1767,1.1874,428209.0],["2001-11-16",1.192,1.192,1.1652,1.1805,500824.0],["2001-11-19",1.2457,1.261,1.2457,1.2572,455935.0],["2001-11-20",1.2687,1.2695,1.2503,1.2695,333149.0],["2001-11-21",1.2534,1.2534,1.2127,1.2127,631972.0],["2001-11-23",1.215,1.215,1.2058,1.2089,42249.0],["2001-11-26",1.2281,1.2649,1.2281,1.2649,196721.0],["2001-11-27",1.2112,1.2472,1.2112,1.238,274177.0],["2001-11-28",1.1591,1.1614,1.1269,1.1269,575640.0],["2001-11-29",1.1192,1.1499,1.0847,1.146,855538.0],["2001-11-30",1.1652,1.1882,1.1591,1.1882,139069.0],["2001-12-03",1.1882,1.1882,1.1537,1.1537,42689.0],["2001-12-04",1.1537,1.1575,1.1499,1.1568,86698.0],["2001-12-05",1.2534,1.2725,1.2534,1.2702,534271.0],["2001-12-06",1.4565,1.4642,1.4373,1.4442,617449.0],["2001-12-07",1.4251,1.445,1.4005,1.4343,163714.0],["2001-12-10",1.4412,1.4412,1.4105,1.4105,79217.0],["2001-12-11",1.4182,1.4182,1.399,1.399,172956.0],["2001-12-12",1.4182,1.4182,1.3952,1.409,131587.0],["2001-12-13",1.4205,1.4373,1.4143,1.4182,246451.0],["2001-12-14",1.4067,1.4174,1.3952,1.412,51491.0],["2001-12-17",1.4028,1.4182,1.4005,1.4143,197601.0],["2001-12-18",1.4143,1.4182,1.4074,1.4182,330949.0],["2001-12-19",1.4182,1.4258,1.4036,1.4036,169875.0],["2001-12-20",1.3952,1.3998,1.3913,1.3913,82297.0],["2001-12-21",1.3967,1.4182,1.3967,1.4113,682142.0],["2001-12-24",1.4258,1.4297,1.4182,1.4189,86258.0],["2001-12-26",1.4565,1.5217,1.4565,1.5178,119265.0],["2001-12-27",1.5753,1.6252,1.5715,1.5715,681262.0],["2001-12-28",1.573,1.583,1.5562,1.5562,299262.0],["2001-12-31",1.573,1.5746,1.5677,1.5738,169875.0],["2002-01-02",1.573,1.5907,1.573,1.5899,235009.0],["2002-01-03",1.5945,1.6098,1.5907,1.5937,346792.0],["2002-01-04",1.5983,1.5983,1.5899,1.5983,178237.0],["2002-01-07",1.688,1.7248,1.6873,1.7064,601605.0],["2002-01-08",1.7018,1.7171,1.6987,1.7064,431730.0],["2002-01-09",1.583,1.5861,1.5562,1.5723,477940.0],["2002-01-10",1.4948,1.5102,1.4711,1.4925,448453.0],["2002-01-11",1.4833,1.4941,1.4642,1.4642,222686.0],["2002-01-14",1.4833,1.514,1.4833,1.4956,113544.0],["2002-01-15",1.4757,1.4864,1.468,1.468,162834.0],["2002-01-16",1.4258,1.4258,1.3906,1.3913,254373.0],["2002-01-17",1.4182,1.4427,1.4182,1.4427,129387.0],["2002-01-18",1.4565,1.468,1.4488,1.4488,42689.0],["2002-01-22",1.4335,1.4427,1.4197,1.4412,109583.0],["2002-01-23",1.4527,1.4527,1.4335,1.4343,11882.0],["2002-01-24",1.4488,1.4718,1.4412,1.4412,457695.0],["2002-01-25",1.4412,1.4412,1.3768,1.3783,108263.0],["2002-01-28",1.4182,1.4258,1.4036,1.4105,212124.0],["2002-01-29",1.4182,1.4297,1.412,1.4182,241610.0],["2002-01-30",1.4182,1.4258,1.4182,1.4182,61173.0],["2002-01-31",1.4948,1.5569,1.4933,1.55,650456.0],["2002-02-01",1.5485,1.5531,1.5408,1.5416,211244.0],["2002-02-04",1.4948,1.4948,1.468,1.4757,212124.0],["2002-02-05",1.4028,1.4166,1.3913,1.4105,246011.0],["2002-02-06",1.3262,1.33,1.3201,1.3201,187479.0],["2002-02-07",1.2802,1.2802,1.2265,1.2296,73495.0],["2002-02-08",1.2572,1.2572,1.1729,1.2035,404444.0],["2002-02-11",1.215,1.2503,1.215,1.2503,81417.0],["2002-02-12",1.2426,1.2426,1.2189,1.235,312905.0],["2002-02-13",1.2649,1.271,1.2649,1.271,64253.0],["2002-02-14",1.3262,1.34,1.3239,1.3362,241170.0],["2002-02-15",1.3086,1.3086,1.2687,1.2725,345472.0],["2002-02-19",1.2265,1.2327,1.2189,1.2196,193200.0],["2002-02-20",1.2112,1.2265,1.2112,1.2265,156673.0],["2002-02-21",1.2265,1.2403,1.2265,1.2342,38288.0],["2002-02-22",1.235,1.2396,1.2265,1.2396,45770.0],["2002-02-25",1.2327,1.2342,1.2265,1.2342,67334.0],["2002-02-26",1.2227,1.2227,1.1844,1.1959,174276.0],["2002-02-27",1.1959,1.2227,1.1959,1.2189,155792.0],["2002-02-28",1.2074,1.2112,1.2028,1.2074,324348.0],["2002-03-01",1.2764,1.2955,1.2725,1.2955,509186.0],["2002-03-04",1.3147,1.3392,1.3147,1.3392,276818.0],["2002-03-05",1.3262,1.3262,1.3032,1.3032,39168.0],["2002-03-06",1.3017,1.33,1.3017,1.33,150071.0],["2002-03-07",1.3515,1.3607,1.3515,1.3538,149191.0],["2002-03-08",1.3569,1.3722,1.3569,1.363,497304.0],["2002-03-11",1.3147,1.3201,1.2986,1.3001,506105.0],["2002-03-12",1.2242,1.2242,1.2005,1.2074,418527.0],["2002-03-13",1.1115,1.1345,1.1077,1.1115,111343.0],["2002-03-14",1.1039,1.1039,1.0901,1.1031,35207.0],["2002-03-15",1.1108,1.1483,1.1108,1.1483,28166.0],["2002-03-18",1.1154,1.1269,1.1092,1.1269,88458.0],["2002-03-19",1.0977,1.1023,1.0885,1.0924,89339.0],["2002-03-20",1.1039,1.1215,1.1039,1.1154,99461.0],["2002-03-21",1.146,1.1805,1.146,1.1805,80537.0],["2002-03-22",1.1851,1.2035,1.1782,1.1997,117064.0],["2002-03-25",1.2764,1.2802,1.2656,1.2656,155792.0],["2002-03-26",1.2564,1.2564,1.238,1.238,210804.0],["2002-03-27",1.248,1.248,1.2189,1.2189,606886.0],["2002-03-28",1.2419,1.2457,1.2281,1.2457,83617.0],["2002-04-01",1.2227,1.2227,1.215,1.2181,100341.0],["2002-04-02",1.2342,1.2534,1.2342,1.2419,66454.0],["2002-04-03",1.2357,1.2419,1.2311,1.2342,104742.0],["2002-04-04",1.2457,1.2633,1.2457,1.2495,33007.0],["2002-04-05",1.284,1.2879,1.281,1.281,83617.0],["2002-04-08",1.2495,1.2572,1.2457,1.2572,11002.0],["2002-04-09",1.2672,1.2879,1.2672,1.284,22005.0],["2002-04-10",1.307,1.3185,1.307,1.3101,84058.0],["2002-04-11",1.3569,1.3814,1.3569,1.373,206843.0],["2002-04-12",1.3722,1.3875,1.3722,1.3722,331389.0],["2002-04-15",1.3799,1.4005,1.3799,1.399,280778.0],["2002-04-16",1.3799,1.3837,1.3737,1.3737,76136.0],["2002-04-17",1.3645,1.3799,1.3645,1.3791,69534.0],["2002-04-18",1.3799,1.3799,1.3653,1.3745,78336.0],["2002-04-19",1.3607,1.3645,1.3576,1.3645,146551.0],["2002-04-22",1.3224,1.3239,1.307,1.307,12323.0],["2002-04-23",1.3047,1.307,1.2971,1.2971,33447.0],["2002-04-24",1.3047,1.3224,1.3047,1.3224,123226.0],["2002-04-25",1.3032,1.3032,1.284,1.2879,107382.0],["2002-04-26",1.307,1.3224,1.307,1.3139,281659.0],["2002-04-29",1.3139,1.3139,1.3009,1.3017,181758.0],["2002-04-30",1.2955,1.3017,1.2955,1.3017,12763.0],["2002-05-01",1.2879,1.2886,1.2725,1.2733,29486.0],["2002-05-02",1.2419,1.2434,1.2342,1.235,51491.0],["2002-05-03",1.2281,1.2281,1.2196,1.225,99021.0],["2002-05-06",1.215,1.2227,1.2074,1.2181,32127.0],["2002-05-07",1.2265,1.235,1.2265,1.2281,8802.0],["2002-05-08",1.271,1.3032,1.271,1.3032,167235.0],["2002-05-09",1.3017,1.307,1.2994,1.2994,4401.0],["2002-05-10",1.2764,1.2764,1.2764,1.2764,2641.0],["2002-05-13",1.2572,1.261,1.2503,1.2511,47530.0],["2002-05-14",1.2419,1.2495,1.2419,1.2472,79217.0],["2002-05-15",1.2419,1.2419,1.2235,1.2304,68654.0],["2002-05-16",1.2074,1.2403,1.2074,1.235,89779.0],["2002-05-17",1.169,1.1729,1.1575,1.1606,232368.0],["2002-05-20",1.1499,1.1499,1.1284,1.1307,126746.0],["2002-05-21",1.1345,1.1545,1.1345,1.1476,179557.0],["2002-05-22",1.123,1.123,1.1039,1.11,48850.0],["2002-05-23",1.123,1.123,1.1154,1.1161,124106.0],["2002-05-24",1.12,1.1368,1.1169,1.1368,36968.0],["2002-05-28",1.1499,1.1652,1.1499,1.1637,8362.0],["2002-05-29",1.1384,1.1407,1.1284,1.1345,29486.0],["2002-05-30",1.0924,1.1039,1.0924,1.1039,25525.0],["2002-05-31",1.1077,1.1115,1.0962,1.0962,30366.0],["2002-06-03",1.0771,1.0847,1.0771,1.0809,20244.0],["2002-06-04",1.1,1.1,1.0954,1.0962,86698.0],["2002-06-05",1.0939,1.0939,1.0924,1.0924,176037.0],["2002-06-06",1.1,1.1,1.0924,1.0924,65574.0],["2002-06-07",1.0732,1.0732,1.0579,1.0625,139949.0],["2002-06-10",1.0541,1.0541,1.0426,1.0433,75696.0],["2002-06-11",0.9889,0.9889,0.9812,0.9812,12323.0],["2002-06-12",0.9812,0.9812,0.9582,0.9613,99901.0],["2002-06-13",0.9613,0.9613,0.9421,0.9452,70855.0],["2002-06-14",0.8969,0.8969,0.8854,0.8923,70415.0],["2002-06-17",0.8701,0.8701,0.8409,0.8494,122786.0],["2002-06-18",0.8739,0.8877,0.8739,0.8823,180878.0],["2002-06-19",0.8279,0.8279,0.8233,0.8271,48410.0],["2002-06-20",0.7513,0.7934,0.7505,0.7934,672460.0],["2002-06-21",0.7666,0.7896,0.7666,0.7896,13643.0],["2002-06-24",0.7666,0.7742,0.7666,0.7735,89339.0],["2002-06-25",0.8241,0.834,0.8195,0.834,147871.0],["2002-06-26",0.7727,0.7857,0.7712,0.7857,138629.0],["2002-06-27",0.8432,0.9007,0.8294,0.8969,196281.0],["2002-06-28",0.8509,0.9352,0.8509,0.9352,210364.0],["2002-07-01",0.8969,0.9107,0.8969,0.9046,101661.0],["2002-07-02",0.8739,0.8816,0.8678,0.8678,242931.0],["2002-07-03",0.8624,0.8662,0.8509,0.8662,140389.0],["2002-07-05",0.8816,0.9168,0.8816,0.9168,48850.0],["2002-07-08",0.8509,0.8624,0.8164,0.8417,341951.0],["2002-07-09",0.844,0.844,0.8202,0.8279,441412.0],["2002-07-10",0.8471,0.8739,0.8471,0.8524,91539.0],["2002-07-11",0.8931,0.9084,0.8931,0.9084,14083.0],["2002-07-12",1.0502,1.0502,1.0288,1.0364,77016.0],["2002-07-15",1.0924,1.0924,1.0541,1.0564,78336.0],["2002-07-16",1.0518,1.0617,1.0426,1.0571,131587.0],["2002-07-17",1.1499,1.2112,1.1499,1.2112,300143.0],["2002-07-18",1.2173,1.2173,1.1652,1.1652,82737.0],["2002-07-19",1.1652,1.1767,1.1284,1.1284,59852.0],["2002-07-22",1.1207,1.1207,1.1039,1.1039,103422.0],["2002-07-23",1.1345,1.1345,1.1169,1.12,79657.0],["2002-07-24",1.1039,1.1039,1.0311,1.1008,210804.0],["2002-07-25",1.0924,1.0924,1.0809,1.0809,24205.0],["2002-07-26",1.0824,1.0855,1.0809,1.0816,3521.0],["2002-07-29",1.1,1.1307,1.0939,1.1307,22445.0],["2002-07-30",1.1499,1.1499,1.1391,1.146,5721.0],["2002-07-31",1.1384,1.1399,1.1269,1.1269,24645.0],["2002-08-01",1.1384,1.146,1.123,1.1307,163274.0],["2002-08-02",1.1959,1.1959,1.169,1.169,24645.0],["2002-08-05",1.1637,1.1698,1.1637,1.1683,27286.0],["2002-08-06",1.156,1.1828,1.156,1.1828,97260.0],["2002-08-07",1.1767,1.179,1.1767,1.179,11882.0],["2002-08-08",1.1882,1.1882,1.1744,1.179,73935.0],["2002-08-09",1.1844,1.1844,1.1667,1.1667,16283.0],["2002-08-12",1.1476,1.1476,1.1437,1.1445,3961.0],["2002-08-13",1.1391,1.1391,1.1315,1.1315,83177.0],["2002-08-14",1.1269,1.1345,1.1192,1.1345,39168.0],["2002-08-15",1.0694,1.1039,1.0464,1.1039,208603.0],["2002-08-16",1.0847,1.1284,1.0809,1.123,43569.0],["2002-08-19",1.0579,1.0617,1.0487,1.0525,108703.0],["2002-08-20",1.0211,1.0311,1.0119,1.015,223567.0],["2002-08-21",1.0081,1.0157,1.0019,1.0157,171196.0],["2002-08-22",0.9851,0.9858,0.9851,0.9858,68654.0],["2002-08-23",0.9797,0.9805,0.9705,0.9736,69975.0],["2002-08-26",0.9682,0.9774,0.9659,0.9774,38728.0],["2002-08-27",0.9774,0.9774,0.9751,0.9751,21124.0],["2002-08-28",0.9774,0.9774,0.9759,0.9759,5721.0],["2002-08-29",0.9789,0.9904,0.9789,0.9812,18484.0],["2002-08-30",0.9966,1.0334,0.9966,1.0157,43129.0],["2002-09-03",1.0165,1.0165,1.0042,1.0042,4841.0],["2002-09-04",0.9736,0.9812,0.972,0.9774,35647.0],["2002-09-05",0.9782,1.0081,0.9782,0.9966,44889.0],["2002-09-06",1.0042,1.0042,0.9966,0.9966,1760.0],["2002-09-09",0.9927,0.9927,0.9874,0.9889,36088.0],["2002-09-10",0.9467,0.9467,0.9314,0.9322,79217.0],["2002-09-11",0.9383,0.9659,0.9383,0.9659,18044.0],["2002-09-12",0.9697,0.9705,0.9659,0.969,3521.0],["2002-09-13",0.9736,0.9736,0.9621,0.969,13643.0],["2002-09-16",0.9659,0.9659,0.9506,0.9567,11442.0],["2002-09-17",0.9644,0.9644,0.9575,0.9575,7482.0],["2002-09-18",0.9506,0.9506,0.9276,0.9352,24205.0],["2002-09-19",0.9276,0.9276,0.9122,0.9199,130267.0],["2002-09-20",0.9199,0.9268,0.9168,0.9168,25085.0],["2002-09-23",0.9199,0.9276,0.9084,0.9237,91539.0],["2002-09-24",0.9199,0.9337,0.9199,0.9214,35647.0],["2002-09-25",0.9138,0.9268,0.9138,0.9237,21564.0],["2002-09-26",0.926,0.9283,0.9199,0.9283,40048.0],["2002-09-27",0.9283,0.9283,0.8739,0.8816,55892.0],["2002-09-30",0.8739,0.9007,0.8624,0.9007,110023.0],["2002-10-01",0.9046,0.9398,0.9046,0.9398,21564.0],["2002-10-02",0.9368,0.9368,0.9237,0.9245,6601.0],["2002-10-03",0.9199,0.9276,0.9199,0.9276,1760.0],["2002-10-04",0.9237,0.9276,0.9122,0.9122,7041.0],["2002-10-07",0.9122,0.9199,0.9122,0.9184,4401.0],["2002-10-08",0.9276,0.9429,0.9276,0.9329,17164.0],["2002-10-09",0.9582,0.9713,0.9582,0.9705,30806.0],["2002-10-10",0.9805,1.0426,0.9805,1.0426,24205.0],["2002-10-11",1.0426,1.0533,1.0288,1.0288,15403.0],["2002-10-14",1.0157,1.0157,0.9812,0.9958,20684.0],["2002-10-15",1.0387,1.0885,1.0387,1.087,104742.0],["2002-10-16",1.0878,1.0878,1.0656,1.0809,20244.0],["2002-10-17",1.1192,1.1315,1.0962,1.123,37848.0],["2002-10-18",1.1307,1.1767,1.1307,1.1644,28166.0],["2002-10-21",1.1844,1.1844,1.169,1.1844,158433.0],["2002-10-22",1.2227,1.2227,1.1805,1.1959,200682.0],["2002-10-23",1.1652,1.1652,1.143,1.1644,18484.0],["2002-10-24",1.1729,1.1844,1.1652,1.1844,31687.0],["2002-10-25",1.1959,1.2074,1.1828,1.2074,86698.0],["2002-10-28",1.215,1.215,1.2097,1.2112,4401.0],["2002-10-29",1.2035,1.2035,1.1959,1.2035,29926.0],["2002-10-30",1.1767,1.1805,1.1514,1.1805,73495.0],["2002-10-31",1.1537,1.1767,1.1537,1.1759,21124.0],["2002-11-01",1.1805,1.1805,1.1759,1.1805,13203.0],["2002-11-04",1.2572,1.2725,1.2534,1.2541,27286.0],["2002-11-05",1.3569,1.3799,1.3339,1.3415,91979.0],["2002-11-06",1.3569,1.3569,1.2925,1.3024,40048.0],["2002-11-07",1.4373,1.4741,1.4373,1.4634,183518.0],["2002-11-08",1.4182,1.4527,1.3952,1.4527,163274.0],["2002-11-11",1.3607,1.3607,1.3484,1.3515,55011.0],["2002-11-12",1.261,1.284,1.261,1.2733,319507.0],["2002-11-13",1.2733,1.3339,1.2733,1.3331,317306.0],["2002-11-14",1.3331,1.3331,1.284,1.3032,179557.0],["2002-11-15",1.3109,1.353,1.3109,1.3454,155792.0],["2002-11-18",1.4143,1.4143,1.3569,1.3645,51931.0],["2002-11-19",1.3185,1.3185,1.2748,1.2794,116624.0],["2002-11-20",1.2948,1.3201,1.2948,1.3185,8802.0],["2002-11-21",1.3783,1.4105,1.3691,1.3699,242931.0],["2002-11-22",1.3799,1.4412,1.3799,1.4228,73495.0],["2002-11-25",1.3998,1.3998,1.3714,1.3799,124986.0],["2002-11-26",1.3722,1.3722,1.3569,1.3569,11002.0],["2002-11-27",1.4074,1.4565,1.4074,1.4243,69534.0],["2002-11-29",1.4757,1.4757,1.4534,1.4542,8802.0],["2002-12-02",1.5063,1.514,1.4872,1.4971,95940.0],["2002-12-03",1.4565,1.4565,1.4297,1.4327,14963.0],["2002-12-04",1.4258,1.4358,1.4174,1.4358,11442.0],["2002-12-05",1.4872,1.4872,1.4504,1.4504,17604.0],["2002-12-06",1.4695,1.4718,1.4596,1.4611,58972.0],["2002-12-09",1.409,1.4105,1.3799,1.3906,22445.0],["2002-12-10",1.3837,1.4013,1.3837,1.4013,7482.0],["2002-12-11",1.4013,1.4013,1.3867,1.3867,5721.0],["2002-12-12",1.3906,1.4274,1.3906,1.4274,20684.0],["2002-12-13",1.4182,1.491,1.4166,1.4864,507866.0],["2002-12-16",1.4412,1.4412,1.4197,1.4281,15843.0],["2002-12-17",1.3607,1.3607,1.3185,1.3185,151392.0],["2002-12-18",1.3224,1.3254,1.3185,1.3185,28606.0],["2002-12-19",1.2495,1.2526,1.2219,1.2219,77456.0],["2002-12-20",1.2304,1.238,1.2112,1.238,239410.0],["2002-12-23",1.1828,1.2219,1.1821,1.2196,64693.0],["2002-12-24",1.1537,1.1729,1.1537,1.1652,41809.0],["2002-12-26",1.1652,1.1775,1.1307,1.1499,51491.0],["2002-12-27",1.1537,1.1667,1.1537,1.1652,24205.0],["2002-12-30",1.1115,1.1499,1.1115,1.1453,34327.0],["2002-12-31",1.1453,1.1882,1.1453,1.1882,86698.0],["2003-01-02",1.1614,1.1782,1.1614,1.1775,73935.0],["2003-01-03",1.1966,1.1989,1.1882,1.1989,17604.0],["2003-01-06",1.1652,1.1652,1.146,1.1575,70415.0],["2003-01-07",1.1115,1.1192,1.1062,1.1108,159753.0],["2003-01-08",1.0947,1.1261,1.0947,1.1192,117945.0],["2003-01-09",1.1269,1.1614,1.1246,1.1598,19364.0],["2003-01-10",1.1537,1.1537,1.1,1.1407,207283.0],["2003-01-13",1.1499,1.1583,1.1499,1.1583,7922.0],["2003-01-14",1.1499,1.1583,1.1238,1.1384,132908.0],["2003-01-15",1.1384,1.1529,1.1376,1.1514,22005.0],["2003-01-16",1.1575,1.2265,1.1575,1.1882,560677.0],["2003-01-17",1.1575,1.1882,1.1575,1.1813,284739.0],["2003-01-21",1.2189,1.2189,1.2112,1.2112,6601.0],["2003-01-22",1.2304,1.2304,1.1882,1.1997,123666.0],["2003-01-23",1.2342,1.2549,1.2342,1.2549,50611.0],["2003-01-24",1.2419,1.2419,1.2288,1.2304,209484.0],["2003-01-27",1.307,1.307,1.2725,1.2725,23325.0],["2003-01-28",1.2649,1.2649,1.2495,1.2495,14083.0],["2003-01-29",1.2419,1.2457,1.2265,1.2457,40929.0],["2003-01-30",1.2649,1.2955,1.2649,1.2695,55892.0],["2003-01-31",1.284,1.284,1.2649,1.2741,11882.0],["2003-02-03",1.2741,1.2741,1.2741,1.2741,0.0],["2003-02-04",1.2741,1.3032,1.2741,1.2856,41809.0],["2003-02-05",1.2649,1.2649,1.2472,1.2472,9682.0],["2003-02-06",1.2457,1.2457,1.2288,1.2288,28166.0],["2003-02-07",1.2296,1.2426,1.2296,1.2426,37848.0],["2003-02-10",1.2472,1.2472,1.2411,1.2411,12763.0],["2003-02-11",1.2388,1.2388,1.2288,1.2311,17604.0],["2003-02-12",1.2311,1.2311,1.2311,1.2311,7482.0],["2003-02-13",1.2265,1.2304,1.2258,1.2258,14523.0],["2003-02-14",1.2304,1.2457,1.2304,1.2457,40929.0],["2003-02-18",1.2564,1.3093,1.2564,1.307,13643.0],["2003-02-19",1.3032,1.3032,1.2633,1.2633,27726.0],["2003-02-20",1.2572,1.2725,1.2534,1.2557,44009.0],["2003-02-21",1.2756,1.284,1.2649,1.2649,16723.0],["2003-02-24",1.2534,1.2534,1.2189,1.2265,508306.0],["2003-02-25",1.2074,1.2204,1.2074,1.2181,36968.0],["2003-02-26",1.2419,1.2534,1.2419,1.2534,18484.0],["2003-02-27",1.261,1.2633,1.2603,1.2603,8362.0],["2003-02-28",1.284,1.2848,1.2342,1.2572,90659.0],["2003-03-03",1.1115,1.1192,1.0885,1.1031,448453.0],["2003-03-04",1.1108,1.1384,1.1077,1.1384,124106.0],["2003-03-05",1.146,1.146,1.1207,1.1345,119705.0],["2003-03-06",1.1238,1.1269,1.0816,1.1039,92859.0],["2003-03-07",1.1115,1.1192,1.1,1.1177,33007.0],["2003-03-10",1.1345,1.1384,1.1108,1.1108,45329.0],["2003-03-11",1.0924,1.1023,1.0809,1.0862,27726.0],["2003-03-12",1.0885,1.0885,1.077,1.0778,4401.0],["2003-03-13",1.0755,1.0962,1.0702,1.0931,116184.0],["2003-03-14",1.0656,1.0686,1.0272,1.0326,389481.0],["2003-03-17",0.8816,1.0157,0.8701,0.9421,3386065.0],["2003-03-18",0.9467,1.0042,0.9391,0.9682,1348881.0],["2003-03-19",0.8816,0.9161,0.8547,0.8854,1351081.0],["2003-03-20",0.8816,0.9145,0.8739,0.9122,1098909.0],["2003-03-21",0.9046,0.9237,0.8854,0.8854,1416655.0],["2003-03-24",0.8586,0.8739,0.8241,0.8348,473099.0],["2003-03-25",0.8586,0.9506,0.8586,0.9184,1182526.0],["2003-03-26",0.9046,0.9107,0.8877,0.8992,244251.0],["2003-03-27",0.9046,0.9276,0.9046,0.9214,68654.0],["2003-03-28",0.9506,0.9812,0.9498,0.9736,723071.0],["2003-03-31",0.9659,0.969,0.9383,0.9582,127627.0],["2003-04-01",0.9858,1.015,0.9851,1.0081,341511.0],["2003-04-02",1.0272,1.0464,1.0234,1.0295,87138.0],["2003-04-03",1.0656,1.077,1.0525,1.0732,660138.0],["2003-04-04",1.1039,1.1115,1.0885,1.0924,226207.0],["2003-04-07",1.1,1.1039,1.0885,1.0924,407525.0],["2003-04-08",1.0809,1.087,1.0732,1.0816,133348.0],["2003-04-09",1.0893,1.1039,1.0893,1.097,201122.0],["2003-04-10",1.0809,1.0809,1.0694,1.0702,323467.0],["2003-04-11",1.0579,1.0579,1.0265,1.0272,182638.0],["2003-04-14",1.0809,1.1031,1.077,1.1031,52371.0],["2003-04-15",1.1077,1.1077,1.0771,1.087,42249.0],["2003-04-16",1.1085,1.1115,1.1077,1.1077,11882.0],["2003-04-17",1.1,1.1108,1.1,1.1077,176477.0],["2003-04-21",1.1192,1.1253,1.1131,1.12,21124.0],["2003-04-22",1.1115,1.1115,1.0885,1.1062,62493.0],["2003-04-23",1.1039,1.1054,1.0924,1.1,124986.0],["2003-04-24",1.0656,1.0694,1.0449,1.0487,47970.0],["2003-04-25",1.077,1.1077,1.077,1.0924,62933.0],["2003-04-28",1.1,1.1422,1.1,1.1115,231928.0],["2003-04-29",1.1269,1.1483,1.1215,1.1307,70415.0],["2003-04-30",1.1384,1.1506,1.1307,1.146,259214.0],["2003-05-01",1.1499,1.1499,1.1422,1.1422,11442.0],["2003-05-02",1.1499,1.1522,1.143,1.146,75256.0],["2003-05-05",1.1529,1.1575,1.1499,1.1499,163274.0],["2003-05-06",1.1499,1.1499,1.1115,1.1261,596764.0],["2003-05-07",1.1276,1.1384,1.1276,1.1353,72615.0],["2003-05-08",1.1361,1.1361,1.1253,1.1261,49730.0],["2003-05-09",1.1276,1.1315,1.11,1.1123,87138.0],["2003-05-12",1.1085,1.1115,1.1046,1.1115,96820.0],["2003-05-13",1.1,1.1,1.0839,1.0885,653976.0],["2003-05-14",1.0786,1.0809,1.0732,1.0732,175597.0],["2003-05-15",1.0656,1.0656,1.0487,1.0495,228408.0],["2003-05-16",1.0502,1.0571,1.0456,1.0502,347232.0],["2003-05-19",1.0571,1.0663,1.0487,1.0495,531631.0],["2003-05-20",1.0656,1.0885,1.0656,1.0832,225767.0],["2003-05-21",1.0793,1.0832,1.0755,1.0809,51931.0],["2003-05-22",1.0786,1.0885,1.077,1.0885,186599.0],["2003-05-23",1.1016,1.1422,1.1016,1.1353,166795.0],["2003-05-27",1.1499,1.1591,1.1483,1.1491,250412.0],["2003-05-28",1.2112,1.2112,1.192,1.2074,651776.0],["2003-05-29",1.2112,1.2227,1.2112,1.2227,267576.0],["2003-05-30",1.2457,1.2457,1.2388,1.2403,410165.0],["2003-06-02",1.284,1.3308,1.284,1.3032,339311.0],["2003-06-03",1.2802,1.2825,1.2718,1.2748,113544.0],["2003-06-04",1.2687,1.2817,1.2564,1.2572,168115.0],["2003-06-05",1.2419,1.2419,1.2189,1.2227,63373.0],["2003-06-06",1.2265,1.235,1.1867,1.1882,363516.0],["2003-06-09",1.1729,1.1805,1.169,1.169,149631.0],["2003-06-10",1.1736,1.1736,1.1591,1.1598,56772.0],["2003-06-11",1.169,1.1798,1.1652,1.1798,99021.0],["2003-06-12",1.1767,1.1798,1.1736,1.1736,74375.0],["2003-06-13",1.169,1.1959,1.169,1.1744,366156.0],["2003-06-16",1.2304,1.2419,1.2258,1.2411,138629.0],["2003-06-17",1.261,1.261,1.2495,1.2572,44449.0],["2003-06-18",1.2457,1.2457,1.2426,1.2434,21124.0],["2003-06-19",1.2273,1.2296,1.2204,1.2296,410606.0],["2003-06-20",1.2227,1.2265,1.2189,1.2265,16283.0],["2003-06-23",1.2265,1.2265,1.2074,1.2074,1042137.0],["2003-06-24",1.2074,1.2158,1.2074,1.2112,95940.0],["2003-06-25",1.2265,1.2419,1.2258,1.2265,375838.0],["2003-06-26",1.2419,1.2419,1.2342,1.2373,20684.0],["2003-06-27",1.2572,1.2649,1.2572,1.2633,73055.0],["2003-06-30",1.2672,1.3032,1.2649,1.2955,628891.0],["2003-07-01",1.2971,1.3032,1.2917,1.3032,773241.0],["2003-07-02",1.3109,1.3109,1.2994,1.3024,553635.0],["2003-07-03",1.3001,1.3032,1.2994,1.3032,1310153.0],["2003-07-07",1.2265,1.2334,1.2189,1.2235,754757.0],["2003-07-08",1.2227,1.2227,1.2112,1.2181,54571.0],["2003-07-09",1.1805,1.1844,1.1683,1.169,441852.0],["2003-07-10",1.1683,1.169,1.1629,1.169,320387.0],["2003-07-11",1.169,1.179,1.1652,1.169,246891.0],["2003-07-14",1.1959,1.2166,1.1959,1.2074,451534.0],["2003-07-15",1.2112,1.2258,1.2074,1.2258,167675.0],["2003-07-16",1.2112,1.2181,1.2104,1.215,1588731.0],["2003-07-17",1.215,1.2342,1.215,1.2273,1466386.0],["2003-07-18",1.2304,1.2396,1.2265,1.2396,457255.0],["2003-07-21",1.2396,1.2419,1.2319,1.2419,1235777.0],["2003-07-22",1.2342,1.2357,1.2265,1.2304,1070303.0],["2003-07-23",1.238,1.238,1.1897,1.2051,836174.0],["2003-07-24",1.2051,1.2281,1.2051,1.2173,24645.0],["2003-07-25",1.2304,1.2541,1.2304,1.2534,20244.0],["2003-07-28",1.2649,1.2748,1.2434,1.2511,58532.0],["2003-07-29",1.2511,1.2572,1.2419,1.2457,70855.0],["2003-07-30",1.238,1.2457,1.2342,1.2457,48850.0],["2003-07-31",1.2419,1.2457,1.2227,1.2227,95500.0],["2003-08-01",1.2342,1.2442,1.2342,1.238,35207.0],["2003-08-04",1.2649,1.284,1.2572,1.2802,180878.0],["2003-08-05",1.2955,1.3339,1.2955,1.3262,199802.0],["2003-08-06",1.3017,1.3017,1.2794,1.281,93740.0],["2003-08-07",1.3224,1.3339,1.3147,1.3185,84058.0],["2003-08-08",1.3415,1.35,1.33,1.3408,52371.0],["2003-08-11",1.3799,1.4105,1.3799,1.4097,216965.0],["2003-08-12",1.3913,1.4051,1.3913,1.4044,91979.0],["2003-08-13",1.4105,1.4105,1.3799,1.3829,204643.0],["2003-08-14",1.3875,1.3913,1.3684,1.3837,266696.0],["2003-08-15",1.3837,1.4182,1.3837,1.4182,28606.0],["2003-08-18",1.412,1.412,1.353,1.3684,215205.0],["2003-08-19",1.3684,1.3952,1.3684,1.3952,41809.0],["2003-08-20",1.3952,1.3952,1.3684,1.3875,97260.0],["2003-08-21",1.3875,1.4051,1.3875,1.3944,50611.0],["2003-08-22",1.4182,1.4258,1.4028,1.4028,117945.0],["2003-08-25",1.4143,1.4143,1.4028,1.4028,20684.0],["2003-08-26",1.3998,1.4297,1.3998,1.4258,401804.0],["2003-08-27",1.4335,1.4373,1.4067,1.4067,157993.0],["2003-08-28",1.4105,1.4105,1.3722,1.3944,213004.0],["2003-08-29",1.3799,1.3875,1.3653,1.3875,247332.0],["2003-09-02",1.3799,1.386,1.3668,1.3829,84058.0],["2003-09-03",1.3837,1.3837,1.3791,1.3799,172076.0],["2003-09-04",1.3415,1.3415,1.3109,1.3155,1322476.0],["2003-09-05",1.3155,1.3224,1.3032,1.3185,126306.0],["2003-09-08",1.2879,1.2955,1.2764,1.2802,162834.0],["2003-09-09",1.2725,1.3185,1.2725,1.307,589283.0],["2003-09-10",1.2917,1.2917,1.2649,1.2695,246451.0],["2003-09-11",1.2879,1.3093,1.2879,1.3032,1497632.0],["2003-09-12",1.3377,1.3438,1.3331,1.3423,91979.0],["2003-09-15",1.3477,1.3477,1.3385,1.3454,188359.0],["2003-09-16",1.3684,1.3699,1.3607,1.3622,192760.0],["2003-09-17",1.3722,1.3722,1.3454,1.3461,757398.0],["2003-09-18",1.3607,1.3875,1.3607,1.3875,202442.0],["2003-09-19",1.422,1.4396,1.4182,1.4182,214765.0],["2003-09-22",1.4757,1.4757,1.4373,1.4373,499064.0],["2003-09-23",1.4373,1.455,1.4373,1.4504,188799.0],["2003-09-24",1.4304,1.4312,1.409,1.4128,291781.0],["2003-09-25",1.409,1.4128,1.3875,1.3952,240290.0],["2003-09-26",1.3875,1.3913,1.3684,1.3722,282539.0],["2003-09-29",1.3454,1.3454,1.3224,1.3415,552315.0],["2003-09-30",1.3224,1.3262,1.3109,1.3262,341071.0],["2003-10-01",1.3224,1.3415,1.3224,1.3415,273297.0],["2003-10-02",1.3569,1.3645,1.353,1.3645,150511.0],["2003-10-03",1.3875,1.4059,1.3875,1.4028,154032.0],["2003-10-06",1.5891,1.5907,1.5638,1.5868,603366.0],["2003-10-07",1.5891,1.6298,1.5753,1.6259,562437.0],["2003-10-08",1.5907,1.5983,1.5753,1.5868,632852.0],["2003-10-09",1.5332,1.55,1.5332,1.55,280338.0],["2003-10-10",1.5201,1.5209,1.4987,1.514,456375.0],["2003-10-13",1.4603,1.4603,1.4297,1.4412,1439540.0],["2003-10-14",1.4335,1.4588,1.4327,1.4565,191000.0],["2003-10-15",1.4642,1.4642,1.4504,1.4557,91539.0],["2003-10-16",1.4718,1.4971,1.4718,1.4864,70415.0],["2003-10-17",1.4833,1.5086,1.4833,1.5033,93299.0],["2003-10-20",1.4925,1.4933,1.4795,1.4833,229728.0],["2003-10-21",1.4948,1.4948,1.4603,1.4634,283419.0],["2003-10-22",1.445,1.4565,1.4435,1.4565,232368.0],["2003-10-23",1.4028,1.4105,1.4005,1.409,113984.0],["2003-10-24",1.4182,1.4258,1.4036,1.4182,189239.0],["2003-10-27",1.353,1.4105,1.3477,1.3569,357354.0],["2003-10-28",1.3645,1.389,1.3645,1.3722,1101550.0],["2003-10-29",1.3837,1.3837,1.3684,1.3714,756958.0],["2003-10-30",1.4143,1.445,1.4143,1.4335,151392.0],["2003-10-31",1.4565,1.4734,1.4534,1.4565,174716.0],["2003-11-03",1.4872,1.5332,1.4872,1.5293,713829.0],["2003-11-04",1.5638,1.5715,1.5631,1.5707,799207.0],["2003-11-05",1.5907,1.5945,1.5332,1.5332,825172.0],["2003-11-06",1.5125,1.5125,1.4872,1.5109,126306.0],["2003-11-07",1.491,1.5324,1.4872,1.5278,539552.0],["2003-11-10",1.514,1.5148,1.4872,1.5002,112663.0],["2003-11-11",1.4795,1.4933,1.4757,1.491,197161.0],["2003-11-12",1.5102,1.5332,1.5094,1.5278,273737.0],["2003-11-13",1.6137,1.6359,1.6098,1.629,513587.0],["2003-11-14",1.6328,1.6328,1.6137,1.6137,313345.0],["2003-11-17",1.6014,1.6014,1.5868,1.5876,158873.0],["2003-11-18",1.5945,1.6152,1.5945,1.606,420728.0],["2003-11-19",1.5753,1.5838,1.5707,1.5707,165034.0],["2003-11-20",1.4488,1.5132,1.4488,1.4948,729672.0],["2003-11-21",1.5063,1.5255,1.5063,1.5255,192760.0],["2003-11-24",1.5255,1.5439,1.5217,1.5408,105622.0],["2003-11-25",1.5485,1.5523,1.5393,1.5523,1127515.0],["2003-11-26",1.5523,1.5715,1.5493,1.5715,203762.0],["2003-11-28",1.5753,1.5753,1.5661,1.5684,98140.0],["2003-12-01",1.6213,1.6367,1.6206,1.6344,182198.0],["2003-12-02",1.6405,1.6405,1.629,1.6321,399603.0],["2003-12-03",1.6482,1.6528,1.6413,1.6459,126306.0],["2003-12-04",1.5945,1.5953,1.5792,1.5945,109143.0],["2003-12-05",1.583,1.606,1.5807,1.6029,65574.0],["2003-12-08",1.6558,1.6558,1.6436,1.6443,66894.0],["2003-12-09",1.6328,1.6328,1.6213,1.6229,45329.0],["2003-12-10",1.6152,1.6175,1.6121,1.6121,36088.0],["2003-12-11",1.6129,1.6405,1.6129,1.6405,71735.0],["2003-12-12",1.6482,1.6489,1.6328,1.6405,90219.0],["2003-12-15",1.6482,1.6627,1.6405,1.6459,147871.0],["2003-12-16",1.6459,1.6551,1.6405,1.6528,51491.0],["2003-12-17",1.6558,1.6627,1.652,1.6597,61173.0],["2003-12-18",1.7248,1.7516,1.7164,1.7516,292661.0],["2003-12-19",1.8398,1.8398,1.813,1.8183,204643.0],["2003-12-22",1.9855,1.9931,1.928,1.9632,1714597.0],["2003-12-23",1.9816,1.9816,1.9471,1.9663,300583.0],["2003-12-24",1.9625,1.9954,1.9548,1.9701,451094.0],["2003-12-26",1.9471,1.9479,1.9241,1.9249,80977.0],["2003-12-29",1.9341,1.9395,1.9165,1.9318,137749.0],["2003-12-30",1.9011,1.9241,1.9011,1.9241,159753.0],["2003-12-31",1.9318,2.0353,1.9318,2.0353,286060.0],["2004-01-02",2.0238,2.0238,1.9931,2.0061,407525.0],["2004-01-05",2.1388,2.2768,2.1365,2.2729,599845.0],["2004-01-06",2.1388,2.1694,2.0928,2.0928,819451.0],["2004-01-07",2.0583,2.105,2.0314,2.0813,2225544.0],["2004-01-08",2.0966,2.1004,2.0736,2.0828,328308.0],["2004-01-09",2.1656,2.2308,2.1541,2.2039,379799.0],["2004-01-12",2.2193,2.2193,2.171,2.1733,255253.0],["2004-01-13",2.0636,2.1349,2.0636,2.0966,1559245.0],["2004-01-14",2.0544,2.0659,2.0238,2.0391,244251.0],["2004-01-15",2.0391,2.0966,2.0314,2.082,252613.0],["2004-01-16",1.9855,2.0368,1.9548,2.033,578721.0],["2004-01-20",2.0161,2.0468,2.0161,2.0368,192760.0],["2004-01-21",2.0774,2.0774,2.0391,2.0406,1172844.0],["2004-01-22",2.0161,2.0621,1.9931,1.9931,222686.0],["2004-01-23",1.9931,2.0192,1.9471,1.9548,1015292.0],["2004-01-26",2.0161,2.0261,2.0046,2.0261,404884.0],["2004-01-27",2.0069,2.0276,1.9778,1.9778,549675.0],["2004-01-28",1.9893,1.9893,1.8927,1.8927,439652.0],["2004-01-29",1.905,1.9333,1.8973,1.9126,339751.0],["2004-01-30",1.9126,1.941,1.8858,1.8981,150951.0],["2004-02-02",1.9011,1.9218,1.8781,1.9011,135108.0],["2004-02-03",1.9126,1.9126,1.8827,1.895,132028.0],["2004-02-04",1.9011,1.9356,1.9011,1.9203,190120.0],["2004-02-05",1.9165,1.928,1.8942,1.9057,132908.0],["2004-02-06",1.9126,1.9548,1.9126,1.9456,151392.0],["2004-02-09",1.9548,2.0061,1.9548,2.0008,452414.0],["2004-02-10",2.0084,2.0146,2.0008,2.0054,249972.0],["2004-02-11",2.0583,2.0997,2.0491,2.092,232809.0],["2004-02-12",2.1687,2.2009,2.1464,2.1648,527670.0],["2004-02-13",2.1924,2.2553,2.1886,2.2269,972603.0],["2004-02-17",2.3572,2.3572,2.3381,2.3381,228848.0],["2004-02-18",2.5297,2.5681,2.4914,2.5029,1221254.0],["2004-02-19",2.4301,2.4301,2.3994,2.4124,767520.0],["2004-02-20",2.3611,2.3787,2.3457,2.3733,354714.0],["2004-02-23",2.3381,2.3381,2.2423,2.2538,397403.0],["2004-02-24",2.2614,2.2768,2.2346,2.2729,336670.0],["2004-02-25",2.3381,2.3764,2.3258,2.3764,715149.0],["2004-02-26",2.3572,2.3703,2.322,2.3572,259214.0],["2004-02-27",2.3611,2.3749,2.3534,2.3634,87138.0],["2004-03-01",2.3611,2.4147,2.3603,2.4147,574320.0],["2004-03-02",2.4339,2.4569,2.4262,2.4301,221366.0],["2004-03-03",2.4531,2.4569,2.4339,2.4354,433050.0],["2004-03-04",2.4339,2.4485,2.4247,2.4416,176917.0],["2004-03-05",2.4531,2.4584,2.4492,2.4531,227527.0],["2004-03-08",2.4814,2.4814,2.4684,2.4699,1256462.0],["2004-03-09",2.4722,2.4837,2.4607,2.4615,1145559.0],["2004-03-10",2.4684,2.4845,2.4239,2.4278,282099.0],["2004-03-11",2.3764,2.3772,2.3381,2.3534,354714.0],["2004-03-12",2.3457,2.4147,2.3457,2.4117,145230.0],["2004-03-15",2.4301,2.4301,2.3726,2.3726,112663.0],["2004-03-16",2.3802,2.4048,2.3672,2.3841,84498.0],["2004-03-17",2.3956,2.4078,2.3848,2.3917,150071.0],["2004-03-18",2.4071,2.4416,2.3917,2.3956,554956.0],["2004-03-19",2.4914,2.5106,2.4776,2.4899,337110.0],["2004-03-22",2.5182,2.5221,2.4914,2.4914,906149.0],["2004-03-23",2.5182,2.5282,2.4929,2.4929,104742.0],["2004-03-24",2.5297,2.5351,2.5029,2.5221,903068.0],["2004-03-25",2.6064,2.6064,2.5757,2.5834,539552.0],["2004-03-26",2.752,2.7681,2.7444,2.7574,1302671.0],["2004-03-29",2.798,2.8003,2.6938,2.6984,445813.0],["2004-03-30",2.6639,2.7367,2.6639,2.7099,1297390.0],["2004-03-31",2.752,2.844,2.7405,2.7405,1583450.0],["2004-04-01",2.7674,2.821,2.7559,2.7904,938716.0],["2004-04-02",2.8325,2.8479,2.8157,2.8364,939596.0],["2004-04-05",2.8456,2.8709,2.798,2.8103,1149079.0],["2004-04-06",2.798,2.798,2.7444,2.7536,359555.0],["2004-04-07",2.7137,2.7214,2.6409,2.6945,583121.0],["2004-04-08",2.6524,2.6692,2.6248,2.637,349433.0],["2004-04-12",2.5681,2.5857,2.5182,2.5757,482340.0],["2004-04-13",2.5221,2.5259,2.4446,2.4531,1561885.0],["2004-04-14",2.3917,2.4454,2.3917,2.4262,1063702.0],["2004-04-15",2.3879,2.4454,2.3281,2.3611,2009019.0],["2004-04-16",2.4147,2.532,2.4147,2.5259,1439540.0],["2004-04-19",2.5911,2.5911,2.542,2.5504,336230.0],["2004-04-20",2.4837,2.4876,2.3833,2.3879,505225.0],["2004-04-21",2.2998,2.3902,2.2982,2.3733,886785.0],["2004-04-22",2.3611,2.368,2.3151,2.3572,690944.0],["2004-04-23",2.3457,2.3917,2.3457,2.3764,301023.0],["2004-04-26",2.2308,2.2499,2.151,2.1924,793485.0],["2004-04-27",2.0238,2.0889,2.0161,2.0813,829573.0],["2004-04-28",2.0583,2.0736,2.0314,2.0322,336670.0],["2004-04-29",2.0046,2.023,1.9778,2.0015,1014851.0],["2004-04-30",2.0391,2.2315,2.0391,2.1809,1565406.0],["2004-05-03",2.0544,2.1165,2.0184,2.0506,706787.0],["2004-05-04",2.1004,2.1196,2.0713,2.1004,282979.0],["2004-05-05",2.1119,2.1234,2.0544,2.0544,1541201.0],["2004-05-06",1.9931,2.01,1.9625,1.9663,358675.0],["2004-05-07",1.928,1.9471,1.8636,1.8804,961160.0],["2004-05-10",1.882,1.8935,1.8091,1.8268,1290349.0],["2004-05-11",1.9471,1.9778,1.9241,1.9625,870061.0],["2004-05-12",2.0161,2.0161,1.9471,2.0008,961600.0],["2004-05-13",1.9969,1.9969,1.9502,1.9502,256573.0],["2004-05-14",1.9855,1.9855,1.9356,1.9433,146991.0],["2004-05-17",1.8398,1.8751,1.8398,1.8452,1086146.0],["2004-05-18",1.8628,1.8743,1.8551,1.8582,1588731.0],["2004-05-19",1.8628,1.9264,1.8628,1.8973,2276154.0],["2004-05-20",1.859,1.8858,1.8398,1.8436,969082.0],["2004-05-21",1.8896,1.908,1.8643,1.9011,165034.0],["2004-05-24",1.9931,1.9985,1.9241,1.9471,269776.0],["2004-05-25",1.9625,1.9855,1.9479,1.9701,188799.0],["2004-05-26",1.987,2.0008,1.974,1.9778,114424.0],["2004-05-27",1.9855,2.0698,1.9855,2.0445,634612.0],["2004-05-28",2.0314,2.0583,2.0245,2.0253,569919.0],["2004-06-01",2.0061,2.0092,1.9793,1.9801,113984.0],["2004-06-02",2.0123,2.0376,2.0008,2.0368,253053.0],["2004-06-03",2.0774,2.0774,2.0314,2.0659,570359.0],["2004-06-04",2.2231,2.2231,2.1464,2.1809,780723.0],["2004-06-07",2.2806,2.3281,2.2499,2.3089,675101.0],["2004-06-08",2.2461,2.2461,2.2078,2.2346,343712.0],["2004-06-09",2.2231,2.2384,2.1625,2.1809,183518.0],["2004-06-10",2.2231,2.2461,2.1955,2.2423,607767.0],["2004-06-14",2.1848,2.1848,2.0974,2.1158,293541.0],["2004-06-15",2.2047,2.2397,2.197,2.2397,543953.0],["2004-06-16",2.2164,2.2164,2.1985,2.2063,100341.0],["2004-06-17",2.2164,2.2242,2.1892,2.2047,96820.0],["2004-06-18",2.197,2.2475,2.197,2.2211,176477.0],["2004-06-21",2.2203,2.2475,2.197,2.2001,144350.0],["2004-06-22",2.1542,2.1674,2.1441,2.1464,189680.0],["2004-06-23",2.1386,2.1721,2.1379,2.1674,287380.0],["2004-06-24",2.1659,2.1775,2.1449,2.1456,180878.0],["2004-06-25",2.2125,2.2195,2.2047,2.2055,154912.0],["2004-06-28",2.2397,2.2452,2.232,2.232,136869.0],["2004-06-29",2.2786,2.3027,2.2693,2.3019,419407.0],["2004-06-30",2.3642,2.3953,2.3408,2.3875,323467.0],["2004-07-01",2.3992,2.3992,2.3408,2.3463,309384.0],["2004-07-02",2.4497,2.4886,2.4147,2.4886,484101.0],["2004-07-06",2.4497,2.452,2.3937,2.4069,343272.0],["2004-07-07",2.4069,2.4365,2.3992,2.4342,207723.0],["2004-07-08",2.4108,2.4108,2.3789,2.3789,62933.0],["2004-07-09",2.4147,2.4388,2.4093,2.4342,96380.0],["2004-07-12",2.4186,2.4248,2.41,2.4186,55892.0],["2004-07-13",2.4303,2.4342,2.4069,2.4256,62053.0],["2004-07-14",2.4419,2.445,2.4279,2.4419,153152.0],["2004-07-15",2.5041,2.508,2.4769,2.4847,885024.0],["2004-07-16",2.5508,2.5508,2.5197,2.5275,490262.0],["2004-07-19",2.5197,2.5384,2.5096,2.5314,286060.0],["2004-07-20",2.4886,2.5454,2.473,2.5438,1026734.0],["2004-07-21",2.3992,2.4108,2.2631,2.2747,900868.0],["2004-07-22",2.2747,2.2778,2.2514,2.2631,482781.0],["2004-07-23",2.2592,2.2592,2.2296,2.2358,151832.0],["2004-07-26",2.2358,2.2358,2.2055,2.2055,116624.0],["2004-07-27",2.2008,2.2491,2.1892,2.2343,182198.0],["2004-07-28",2.2436,2.2553,2.2133,2.2421,141710.0],["2004-07-29",2.2553,2.2903,2.2514,2.2802,78336.0],["2004-07-30",2.2864,2.3198,2.2864,2.3183,165034.0],["2004-08-02",2.3331,2.3727,2.3292,2.3494,164154.0],["2004-08-03",2.3175,2.3268,2.2996,2.3253,279458.0],["2004-08-04",2.2242,2.2491,2.2242,2.2312,205963.0],["2004-08-05",2.2506,2.2615,2.232,2.2366,249532.0],["2004-08-06",2.2125,2.2335,2.2063,2.218,388601.0],["2004-08-09",2.1542,2.1907,2.1526,2.1697,333149.0],["2004-08-10",2.1542,2.1845,2.1519,2.1814,257014.0],["2004-08-11",2.7434,2.7434,2.5934,2.5963,522267.0],["2004-08-12",2.553,2.5963,2.5242,2.5242,405727.0],["2004-08-13",2.5098,2.579,2.5098,2.553,314703.0],["2004-08-16",2.5675,2.5732,2.5473,2.553,192940.0],["2004-08-17",2.5732,2.7117,2.5732,2.6973,429602.0],["2004-08-18",2.7059,2.7059,2.6482,2.68,309928.0],["2004-08-19",2.654,2.6684,2.6252,2.654,173840.0],["2004-08-20",2.654,2.7088,2.6309,2.6944,114899.0],["2004-08-23",2.6107,2.6223,2.5819,2.6136,632092.0],["2004-08-24",2.5819,2.5963,2.5473,2.5963,380658.0],["2004-08-25",2.5819,2.5963,2.5646,2.5675,242779.0],["2004-08-26",2.5963,2.6252,2.579,2.6252,958434.0],["2004-08-27",2.654,2.654,2.5963,2.5963,407070.0],["2004-08-30",2.6194,2.6252,2.5963,2.6079,73267.0],["2004-08-31",2.6396,2.6482,2.605,2.6482,34917.0],["2004-09-01",2.6771,2.7348,2.6656,2.7117,230693.0],["2004-09-02",2.6829,2.7579,2.6829,2.7406,201446.0],["2004-09-03",2.7694,2.8127,2.7261,2.7434,86845.0],["2004-09-07",2.8848,2.8848,2.8415,2.8646,224575.0],["2004-09-08",3.0002,3.0262,2.9713,3.0002,371108.0],["2004-09-09",3.1156,3.1444,3.055,3.1387,441987.0],["2004-09-10",3.0723,3.0983,2.9915,3.0867,150114.0],["2004-09-13",3.0579,3.1675,3.0435,3.1358,351858.0],["2004-09-14",3.2021,3.3896,3.1877,3.3666,1104818.0],["2004-09-15",3.3175,3.3204,3.2425,3.2569,150413.0],["2004-09-16",3.2569,3.3694,3.2483,3.3031,393043.0],["2004-09-17",3.1444,3.2166,3.13,3.1704,577030.0],["2004-09-20",3.0867,3.1156,3.0579,3.081,500630.0],["2004-09-21",3.1271,3.2627,3.1185,3.2541,230842.0],["2004-09-22",3.2512,3.2512,3.1733,3.1848,259343.0],["2004-09-23",3.3175,3.4041,3.3175,3.3752,205475.0],["2004-09-24",3.3752,3.3839,3.2598,3.2714,139520.0],["2004-09-27",3.2714,3.2714,3.1762,3.2223,204281.0],["2004-09-28",3.2512,3.3579,3.2483,3.3579,200700.0],["2004-09-29",3.3579,3.3579,3.2598,3.3291,218009.0],["2004-09-30",3.231,3.2569,3.2166,3.2339,161604.0],["2004-10-01",3.2396,3.4127,3.2396,3.4127,609858.0],["2004-10-04",3.3752,3.4041,3.3464,3.3925,627615.0],["2004-10-05",3.3579,3.3752,3.3204,3.3608,575985.0],["2004-10-06",3.4618,3.606,3.4618,3.5916,501078.0],["2004-10-07",3.5916,3.6291,3.5425,3.5425,264864.0],["2004-10-08",3.6493,3.7416,3.6493,3.6925,334251.0],["2004-10-11",3.7214,3.7445,3.6781,3.6781,198909.0],["2004-10-12",3.5627,3.7099,3.5368,3.6983,303661.0],["2004-10-13",3.6983,3.6983,3.6983,3.6983,0.0],["2004-10-14",3.6983,3.6983,3.6983,3.6983,0.0],["2004-10-15",3.8656,3.9089,3.5743,3.8022,627615.0],["2004-10-18",3.7791,3.7791,3.6925,3.7041,276503.0],["2004-10-19",3.7647,3.7935,3.7099,3.73,319478.0],["2004-10-20",3.7012,3.7358,3.6608,3.7156,356335.0],["2004-10-21",3.7358,3.8656,3.7243,3.8224,307540.0],["2004-10-22",3.8945,3.981,3.8656,3.9233,503763.0],["2004-10-25",3.9378,4.007,3.8656,3.9522,423782.0],["2004-10-26",4.0964,4.1801,4.0531,4.1426,481231.0],["2004-10-27",4.1801,4.2407,4.1541,4.2118,317090.0],["2004-10-28",4.4426,4.5868,4.4426,4.5147,899343.0],["2004-10-29",4.5436,4.5436,4.3734,4.4137,454969.0],["2004-11-01",4.183,4.2695,4.1656,4.2666,415575.0],["2004-11-02",4.0964,4.1801,4.0474,4.1397,598070.0],["2004-11-03",4.1685,4.3272,4.1685,4.2522,470338.0],["2004-11-04",4.1397,4.2032,4.0964,4.1858,498242.0],["2004-11-05",4.1512,4.2291,4.1512,4.183,298737.0],["2004-11-08",4.0099,4.0214,3.9781,3.9839,359319.0],["2004-11-09",4.0099,4.0329,3.9002,3.9377,292171.0],["2004-11-10",4.0243,4.0906,3.9406,4.082,817422.0],["2004-11-11",3.9666,4.0445,3.9666,3.9954,337235.0],["2004-11-12",4.0185,4.0878,4.007,4.0705,256806.0],["2004-11-15",4.1224,4.2522,4.0964,4.183,1354909.0],["2004-11-16",4.2118,4.2118,4.1166,4.1858,1054232.0],["2004-11-17",4.356,4.4974,4.3359,4.4195,996485.0],["2004-11-18",4.3993,4.5176,4.3849,4.4974,464668.0],["2004-11-19",4.457,4.457,4.3791,4.3993,718639.0],["2004-11-22",4.3849,4.5003,4.3532,4.4455,200849.0],["2004-11-23",4.457,4.5291,4.4541,4.4801,210846.0],["2004-11-24",4.558,4.6503,4.558,4.6041,270833.0],["2004-11-26",4.8176,4.832,4.7195,4.7224,212189.0],["2004-11-29",4.6589,4.6589,4.5695,4.5724,519730.0],["2004-11-30",4.5003,4.5609,4.4426,4.5436,371406.0],["2004-12-01",4.5724,4.6532,4.5724,4.6157,433780.0],["2004-12-02",4.6878,4.8292,4.6734,4.7888,312912.0],["2004-12-03",4.7888,4.8638,4.7455,4.7455,292320.0],["2004-12-06",4.7888,4.8551,4.7801,4.8061,329326.0],["2004-12-07",4.8176,4.9042,4.7888,4.7888,279487.0],["2004-12-08",4.6243,4.6589,4.558,4.6503,631197.0],["2004-12-09",4.5868,4.6445,4.5147,4.5522,369019.0],["2004-12-10",4.5291,4.607,4.5061,4.5464,587326.0],["2004-12-13",4.6157,4.7974,4.6157,4.7888,269042.0],["2004-12-14",4.6878,4.7282,4.6214,4.6445,343502.0],["2004-12-15",4.6301,4.6618,4.5926,4.607,179958.0],["2004-12-16",4.8753,4.8753,4.7599,4.7599,618513.0],["2004-12-17",4.8176,4.8724,4.734,4.7455,319627.0],["2004-12-20",4.7888,4.8292,4.7311,4.7599,179809.0],["2004-12-21",4.7311,4.7743,4.7022,4.7599,189657.0],["2004-12-22",4.7022,4.7138,4.6359,4.6878,284859.0],["2004-12-23",4.7166,4.8695,4.6878,4.858,233229.0],["2004-12-27",4.9907,5.0599,4.9763,5.0513,329774.0],["2004-12-28",5.0513,5.1696,5.0282,5.1119,281427.0],["2004-12-29",5.1494,5.1638,4.9474,4.9907,126389.0],["2004-12-30",4.9619,5.2071,4.9619,5.1955,290977.0],["2004-12-31",5.1782,5.2648,5.1465,5.2215,212637.0],["2005-01-03",5.3225,5.3801,5.2503,5.2503,390655.0],["2005-01-04",5.2648,5.2792,5.0369,5.0484,674918.0],["2005-01-05",4.9474,4.9792,4.8667,4.9013,287844.0],["2005-01-06",4.9013,4.9619,4.7311,4.8465,309331.0],["2005-01-07",5.0628,5.1638,4.9676,4.9849,611500.0],["2005-01-10",5.2215,5.3657,5.1926,5.2936,907849.0],["2005-01-11",5.409,5.4177,5.3225,5.383,457804.0],["2005-01-12",5.5244,5.5244,5.409,5.4955,462281.0],["2005-01-13",5.5244,5.5244,5.3455,5.3744,974699.0],["2005-01-14",5.4234,5.51,5.3975,5.4234,415426.0],["2005-01-18",5.6254,5.7321,5.5273,5.5705,823092.0],["2005-01-19",5.7119,5.7234,5.6398,5.6831,830404.0],["2005-01-20",5.6975,5.7263,5.6542,5.6888,379613.0],["2005-01-21",5.7263,5.7552,5.6571,5.6686,556736.0],["2005-01-24",5.5821,5.5821,5.3657,5.3686,852339.0],["2005-01-25",5.3513,5.3773,5.1667,5.2532,1133020.0],["2005-01-26",5.2532,5.3946,5.2532,5.2792,599264.0],["2005-01-27",5.1926,5.2994,5.1898,5.2648,671933.0],["2005-01-28",5.3023,5.3253,5.1955,5.2474,659399.0],["2005-01-31",5.2215,5.2648,5.1638,5.1696,806678.0],["2005-02-01",5.1696,5.1696,5.1696,5.1696,0.0],["2005-02-02",5.158,5.1696,4.9965,5.0109,1133617.0],["2005-02-03",5.0109,5.0311,4.9013,4.9849,1261647.0],["2005-02-04",5.0051,5.1638,5.0051,5.1494,1009019.0],["2005-02-07",5.2648,5.3196,5.2042,5.2907,401250.0],["2005-02-08",5.2503,5.2648,5.1205,5.1263,478993.0],["2005-02-09",4.8176,4.9042,4.7974,4.8465,1832708.0],["2005-02-10",4.8753,4.9013,4.7743,4.7945,569867.0],["2005-02-11",4.9186,5.0138,4.8695,4.9907,707298.0],["2005-02-14",5.0195,5.0311,4.9272,4.9301,351709.0],["2005-02-15",5.1349,5.1926,5.1205,5.1782,1203899.0],["2005-02-16",5.1292,5.1811,5.0946,5.1494,494064.0],["2005-02-17",5.1147,5.1782,5.1061,5.1523,459744.0],["2005-02-18",5.1696,5.2936,5.1696,5.2503,610903.0],["2005-02-22",5.2792,5.2792,5.0484,5.0772,1076765.0],["2005-02-23",5.0628,5.1494,5.0484,5.0772,325447.0],["2005-02-24",5.0772,5.0772,4.9099,4.9763,933365.0],["2005-02-25",5.2936,5.3369,5.2388,5.3109,1316410.0],["2005-02-28",5.3282,5.3542,5.2301,5.2648,508837.0],["2005-03-01",5.2071,5.2099,5.1205,5.1638,473323.0],["2005-03-02",5.0484,5.1465,5.0253,5.1147,393192.0],["2005-03-03",5.2013,5.2503,5.1349,5.2157,333803.0],["2005-03-04",5.2359,5.3888,5.2301,5.3686,513015.0],["2005-03-07",5.3513,5.3657,5.2792,5.2994,158769.0],["2005-03-08",5.1926,5.1926,5.0772,5.109,259492.0],["2005-03-09",5.0628,5.0772,4.9388,4.9388,458699.0],["2005-03-10",4.9186,5.0022,4.8638,4.9042,759226.0],["2005-03-11",4.9676,5.1003,4.9676,5.0772,447508.0],["2005-03-14",4.9042,4.9359,4.8609,4.9042,261581.0],["2005-03-15",4.8465,4.9042,4.5522,4.6301,774148.0],["2005-03-16",4.3993,4.4859,4.281,4.4426,1434144.0],["2005-03-17",4.3849,4.6618,4.3272,4.6186,1673342.0],["2005-03-18",4.6157,4.6445,4.5436,4.5868,455416.0],["2005-03-21",4.4137,4.4657,4.3705,4.4137,447209.0],["2005-03-22",4.5638,4.7974,4.5609,4.5782,1691547.0],["2005-03-23",4.558,4.7801,4.558,4.7224,1115561.0],["2005-03-24",4.9186,4.9619,4.8465,4.9186,1082286.0],["2005-03-28",4.933,4.933,4.7628,4.8147,441091.0],["2005-03-29",4.6157,4.6416,4.5522,4.6157,467056.0],["2005-03-30",4.6734,4.8032,4.6272,4.8032,347083.0],["2005-03-31",4.9186,5.0022,4.8897,4.9272,1245680.0],["2005-04-01",5.1061,5.1292,4.9042,4.9619,760420.0],["2005-04-04",4.8753,4.8897,4.7888,4.809,828016.0],["2005-04-05",4.9042,4.933,4.832,4.8695,484962.0],["2005-04-06",4.9272,4.9561,4.8609,4.9042,241884.0],["2005-04-07",4.9042,5.0138,4.8465,4.9907,537785.0],["2005-04-08",4.9042,4.933,4.8753,4.9244,237258.0],["2005-04-11",4.832,4.832,4.7195,4.7888,416470.0],["2005-04-12",4.7253,5.0455,4.7051,4.8465,506300.0],["2005-04-13",4.8493,4.8811,4.7945,4.8205,294260.0],["2005-04-14",4.7022,4.7541,4.6301,4.6589,566883.0],["2005-04-15",4.4426,4.4859,4.3878,4.4686,1097954.0],["2005-04-18",4.2984,4.4195,4.2984,4.3993,1024389.0],["2005-04-19",4.5436,4.6878,4.4859,4.6618,602845.0],["2005-04-20",4.6301,4.6359,4.5003,4.5176,643432.0],["2005-04-21",4.6878,4.7455,4.6618,4.7426,322612.0],["2005-04-22",4.7426,4.7455,4.6416,4.7368,380210.0],["2005-04-25",4.809,4.8551,4.7628,4.8493,262029.0],["2005-04-26",4.8176,4.8176,4.682,4.6965,465265.0],["2005-04-27",4.5436,4.5753,4.5205,4.5753,560765.0],["2005-04-28",4.4426,4.5291,4.4137,4.4339,1564412.0],["2005-04-29",4.4282,4.532,4.4282,4.4887,573896.0],["2005-05-02",4.5205,4.6099,4.5003,4.5349,245465.0],["2005-05-03",4.4859,4.5464,4.4484,4.4859,225321.0],["2005-05-04",4.5868,4.7022,4.5868,4.6359,259790.0],["2005-05-05",4.7022,4.7599,4.6849,4.7166,259641.0],["2005-05-06",4.7368,4.8234,4.7368,4.8032,544948.0],["2005-05-09",4.7311,4.8176,4.7311,4.8118,550618.0],["2005-05-10",4.659,4.7195,4.6416,4.6532,909490.0],["2005-05-11",4.6734,4.7253,4.6589,4.7253,440345.0],["2005-05-12",4.8508,4.8979,4.8361,4.845,434078.0],["2005-05-13",4.8567,4.9096,4.8508,4.8832,184435.0],["2005-05-16",4.7479,4.8361,4.7479,4.8038,653281.0],["2005-05-17",4.7626,4.792,4.7391,4.7862,266804.0],["2005-05-18",4.8067,4.9537,4.7626,4.9361,406771.0],["2005-05-19",4.8949,4.9508,4.8832,4.942,492870.0],["2005-05-20",4.942,4.942,4.8832,4.9214,292022.0],["2005-05-23",4.4833,4.7597,4.4833,4.7185,1277613.0],["2005-05-24",4.6891,4.7568,4.6891,4.7421,669546.0],["2005-05-25",4.7244,4.8567,4.7127,4.7332,668501.0],["2005-05-26",4.6156,4.6891,4.6068,4.6303,875319.0],["2005-05-27",4.6009,4.6156,4.4833,4.5686,1625592.0],["2005-05-31",4.7773,4.792,4.6891,4.7215,531667.0],["2005-06-01",4.6744,4.8303,4.6039,4.7391,346487.0],["2005-06-02",4.7421,4.8067,4.7391,4.8009,252479.0],["2005-06-03",4.6744,4.7509,4.6568,4.6774,232782.0],["2005-06-06",4.4833,4.6127,4.4804,4.5745,734158.0],["2005-06-07",4.5568,4.5715,4.551,4.5568,831448.0],["2005-06-08",4.5598,4.6333,4.5568,4.5833,372451.0],["2005-06-09",4.5568,4.5715,4.5274,4.5568,756093.0],["2005-06-10",4.6602,4.749,4.6084,4.6898,421421.0],["2005-06-13",4.5936,4.6602,4.5788,4.6269,462816.0],["2005-06-14",4.6306,4.6454,4.5862,4.6084,261298.0],["2005-06-15",4.6084,4.6565,4.5641,4.6158,282885.0],["2005-06-16",4.6602,4.7342,4.6343,4.7231,865497.0],["2005-06-17",4.8082,4.8303,4.7564,4.7971,378366.0],["2005-06-20",4.8267,4.8451,4.6972,4.8193,322975.0],["2005-06-21",4.7823,4.8082,4.7416,4.8045,252046.0],["2005-06-22",4.7675,4.7675,4.6972,4.7157,471949.0],["2005-06-23",4.6232,4.6787,4.5862,4.5899,692920.0],["2005-06-24",4.5862,4.638,4.553,4.6047,536829.0],["2005-06-27",4.5197,4.5751,4.4827,4.5567,483217.0],["2005-06-28",4.5936,4.6491,4.5714,4.638,380382.0],["2005-06-29",4.6047,4.6417,4.5678,4.601,284664.0],["2005-06-30",4.6602,4.7231,4.6121,4.6787,814732.0],["2005-07-01",4.7564,4.9672,4.7379,4.9524,902622.0],["2005-07-05",4.7453,4.7601,4.6935,4.7231,619500.0],["2005-07-06",4.749,4.7823,4.7231,4.7305,259400.0],["2005-07-07",4.6047,4.749,4.5936,4.7342,148263.0],["2005-07-08",4.7342,4.7749,4.6972,4.7638,104258.0],["2005-07-11",4.7268,4.7305,4.6713,4.7157,221445.0],["2005-07-12",4.6787,4.7638,4.6787,4.7527,883407.0],["2005-07-13",4.7527,4.7564,4.6787,4.7564,1226546.0],["2005-07-14",4.8488,4.9006,4.8267,4.8525,339343.0],["2005-07-15",4.8636,4.8636,4.8119,4.834,686515.0],["2005-07-18",4.8636,4.8636,4.8156,4.8267,207568.0],["2005-07-19",4.9561,5.0634,4.9376,4.9746,582375.0],["2005-07-20",5.0671,5.141,5.0671,5.1151,466256.0],["2005-07-21",5.141,5.1595,5.0745,5.1558,240660.0],["2005-07-22",5.2335,5.2335,5.0782,5.0929,273277.0],["2005-07-25",5.0856,5.0929,4.9709,5.0375,147551.0],["2005-07-26",4.9931,5.0301,4.9561,4.9746,333650.0],["2005-07-27",4.9746,5.0856,4.9561,5.0745,489029.0],["2005-07-28",5.0856,5.104,5.0338,5.0782,204009.0],["2005-07-29",5.0671,5.1225,5.0597,5.0893,181117.0],["2005-08-01",5.1595,5.178,5.0819,5.0966,110782.0],["2005-08-02",5.104,5.104,5.0227,5.0412,501127.0],["2005-08-03",5.0486,5.1003,5.0227,5.0671,306963.0],["2005-08-04",5.0486,5.1114,5.0486,5.0523,671570.0],["2005-08-05",5.0856,5.141,4.9746,4.9894,181592.0],["2005-08-08",4.9746,5.0449,4.9228,4.945,83501.0],["2005-08-09",4.7712,4.9265,4.7564,4.871,148737.0],["2005-08-10",4.8969,4.9746,4.8858,4.9154,98209.0],["2005-08-11",4.8932,4.8969,4.8267,4.8636,256198.0],["2005-08-12",4.6972,4.7786,4.6417,4.7009,452260.0],["2005-08-15",4.6972,4.7638,4.6639,4.7564,230222.0],["2005-08-16",4.7194,4.7268,4.6639,4.6824,134978.0],["2005-08-17",4.6861,4.7305,4.6787,4.6824,67252.0],["2005-08-18",4.6824,4.7601,4.6047,4.6232,333769.0],["2005-08-19",4.6602,4.7157,4.5788,4.5862,296999.0],["2005-08-22",4.6787,4.8525,4.675,4.786,292255.0],["2005-08-23",4.8156,4.9154,4.7823,4.8193,310402.0],["2005-08-24",4.786,4.871,4.7564,4.7823,204602.0],["2005-08-25",4.8008,4.8895,4.7786,4.7823,108172.0],["2005-08-26",4.8451,4.9154,4.786,4.8156,154193.0],["2005-08-29",4.8451,4.8636,4.7638,4.8045,60610.0],["2005-08-30",4.8045,4.8821,4.7712,4.8267,186811.0],["2005-08-31",4.8636,4.9672,4.8636,4.9672,475270.0],["2005-09-01",5.0264,5.2261,5.019,5.1891,365437.0],["2005-09-02",5.1595,5.178,5.0782,5.1706,196655.0],["2005-09-06",5.0856,5.2113,5.0264,5.1965,757918.0],["2005-09-07",5.0301,5.1706,5.0301,5.1595,510616.0],["2005-09-08",5.2335,5.3371,5.1891,5.289,454988.0],["2005-09-09",5.326,5.326,5.2483,5.2816,1159887.0],["2005-09-12",5.3555,5.485,5.3482,5.4073,1746295.0],["2005-09-13",5.326,5.326,5.1854,5.2483,565058.0],["2005-09-14",5.4924,5.5479,5.4665,5.485,727554.0],["2005-09-15",5.6034,5.6292,5.5146,5.5553,2231884.0],["2005-09-16",5.6588,5.7254,5.5664,5.6514,1781285.0],["2005-09-19",5.6551,5.681,5.5849,5.6292,1251217.0],["2005-09-20",5.644,5.6588,5.5331,5.5812,1043649.0],["2005-09-21",5.6218,5.644,5.485,5.5368,807141.0],["2005-09-22",5.289,5.3075,5.1077,5.178,2106751.0],["2005-09-23",5.1595,5.215,5.0671,5.141,1476576.0],["2005-09-26",5.8031,5.8031,5.0745,5.141,1153126.0],["2005-09-27",5.0856,5.104,5.0375,5.0671,685447.0],["2005-09-28",4.9746,5.0412,4.9598,5.0375,451548.0],["2005-09-29",5.0745,5.0819,4.9413,4.9894,750090.0],["2005-09-30",4.9857,5.0634,4.9302,5.0486,172815.0],["2005-10-03",5.0782,5.1373,5.0301,5.1114,1912230.0],["2005-10-04",5.178,5.2261,5.1151,5.1595,2123712.0],["2005-10-05",5.1225,5.141,4.9635,4.9931,887084.0],["2005-10-06",4.9931,5.0153,4.8636,4.8932,160717.0],["2005-10-07",4.9302,5.0116,4.9302,4.9672,781521.0],["2005-10-10",4.9672,4.9672,4.8858,4.9117,1146603.0],["2005-10-11",4.9487,5.019,4.9228,4.9561,378603.0],["2005-10-12",4.8932,4.9006,4.8267,4.8525,360219.0],["2005-10-13",4.8267,4.8784,4.8082,4.8636,716049.0],["2005-10-14",4.8267,4.8821,4.8008,4.834,415491.0],["2005-10-17",4.8932,4.9672,4.8895,4.9006,384415.0],["2005-10-18",4.8821,4.8821,4.8008,4.8082,349306.0],["2005-10-19",4.6417,4.749,4.6047,4.6972,309335.0],["2005-10-20",4.7157,4.7897,4.6343,4.6861,135453.0],["2005-10-21",4.7712,4.8636,4.7527,4.8267,184676.0],["2005-10-24",4.8451,4.8969,4.834,4.8636,517851.0],["2005-10-25",4.7971,4.9154,4.7971,4.8821,399004.0],["2005-10-26",4.7786,4.823,4.7009,4.7157,184557.0],["2005-10-27",4.6972,4.6972,4.6232,4.6306,256791.0],["2005-10-28",4.6232,4.6972,4.6047,4.6935,142806.0],["2005-10-31",4.7527,4.8932,4.7527,4.8747,382873.0],["2005-11-01",4.9746,5.104,4.9746,5.0745,900606.0],["2005-11-02",5.1891,5.2557,5.1225,5.2224,346460.0],["2005-11-03",5.3445,5.4554,5.2483,5.2927,421659.0],["2005-11-04",5.3297,5.3297,5.252,5.2853,100463.0],["2005-11-07",5.2705,5.3297,5.1854,5.2557,89906.0],["2005-11-08",5.2705,5.3075,5.2187,5.2483,115170.0],["2005-11-09",5.2779,5.3629,5.2779,5.3629,104377.0],["2005-11-10",5.3999,5.5331,5.3482,5.5331,253825.0],["2005-11-11",5.3629,5.3814,5.2409,5.2409,228799.0],["2005-11-14",5.252,5.3518,5.1928,5.2224,128692.0],["2005-11-15",5.215,5.215,5.104,5.141,867514.0],["2005-11-16",5.2335,5.3371,5.2224,5.3223,177322.0],["2005-11-17",5.411,5.4554,5.3334,5.4406,392243.0],["2005-11-18",5.4406,5.4776,5.3925,5.4739,181592.0],["2005-11-21",5.559,5.6403,5.5479,5.6218,305539.0],["2005-11-22",5.6218,5.6218,5.5109,5.5109,2559248.0],["2005-11-23",5.7328,5.8142,5.6995,5.7846,1687109.0],["2005-11-25",6.0657,6.0657,5.8364,5.8438,230815.0],["2005-11-28",5.8253,5.8253,5.6995,5.7254,481201.0],["2005-11-29",5.8438,5.9103,5.7735,5.8623,677856.0],["2005-11-30",5.6403,5.8068,5.5886,5.6403,682126.0],["2005-12-01",5.6588,5.8216,5.6588,5.8068,378129.0],["2005-12-02",5.7661,5.7661,5.6773,5.7217,152532.0],["2005-12-05",5.8881,5.951,5.8327,5.8844,1573599.0],["2005-12-06",5.8068,5.9362,5.7883,5.8844,1054324.0],["2005-12-07",5.8844,5.8844,5.792,5.8253,444194.0],["2005-12-08",5.8253,5.8364,5.792,5.8253,992528.0],["2005-12-09",5.8068,5.8179,5.7513,5.7883,429250.0],["2005-12-12",5.8438,5.8918,5.8253,5.8807,308505.0],["2005-12-13",5.5109,5.6662,5.4443,5.6551,2091806.0],["2005-12-14",5.6958,5.8438,5.6403,5.8031,895268.0],["2005-12-15",5.6958,5.7254,5.6551,5.6773,201400.0],["2005-12-16",5.6588,5.7069,5.5775,5.5923,296762.0],["2005-12-19",5.5923,5.6218,5.5553,5.5553,112442.0],["2005-12-20",5.5479,5.5553,5.4739,5.5257,200570.0],["2005-12-21",5.5183,5.7069,5.5183,5.6921,346578.0],["2005-12-22",5.4221,5.6847,5.4221,5.6255,285969.0],["2005-12-23",5.6034,5.6884,5.6034,5.6773,93109.0],["2005-12-27",5.5294,5.6366,5.4628,5.6181,188234.0],["2005-12-28",5.6292,5.7328,5.6292,5.6847,254181.0],["2005-12-29",5.6292,5.8253,5.6292,5.7809,773574.0],["2005-12-30",5.7513,5.7883,5.6588,5.681,80418.0],["2006-01-03",5.7254,5.877,5.6884,5.8549,293204.0],["2006-01-04",5.9362,5.9621,5.8771,5.9436,350967.0],["2006-01-05",5.8697,5.9473,5.8623,5.9214,175306.0],["2006-01-06",5.8807,6.0583,5.8807,6.0583,142806.0],["2006-01-09",6.1027,6.1581,5.9806,6.0287,244099.0],["2006-01-10",5.9177,5.951,5.7513,5.7957,381924.0],["2006-01-11",5.7698,5.9917,5.7698,5.9177,403274.0],["2006-01-12",5.8438,5.9325,5.8438,5.9103,304590.0],["2006-01-13",5.8623,5.866,5.6403,5.6884,1301270.0],["2006-01-17",5.7143,5.7809,5.6958,5.7402,889456.0],["2006-01-18",5.6218,5.7476,5.5849,5.681,345036.0],["2006-01-19",5.8253,6.1507,5.8253,6.0842,846401.0],["2006-01-20",6.2876,6.3061,6.1433,6.1544,579291.0],["2006-01-23",6.1507,6.1618,6.0139,6.0768,253470.0],["2006-01-24",6.0472,6.1544,5.9917,6.1323,279801.0],["2006-01-25",6.1618,6.2099,5.9732,6.0583,267347.0],["2006-01-26",6.0842,6.1286,5.9584,6.1212,491757.0],["2006-01-27",6.1101,6.221,6.0657,6.1877,978888.0],["2006-01-30",6.5095,6.5095,6.332,6.3431,243981.0],["2006-01-31",6.491,6.5095,6.3246,6.4392,445499.0],["2006-02-01",6.4207,6.4725,6.3912,6.3985,327245.0],["2006-02-02",6.417,6.5095,6.3985,6.4281,435061.0],["2006-02-03",6.417,6.4651,6.2987,6.3468,408018.0],["2006-02-06",6.454,6.4725,6.3616,6.3949,386076.0],["2006-02-07",6.4725,6.5465,6.258,6.3061,271736.0],["2006-02-08",6.3061,6.4873,6.3061,6.4392,201400.0],["2006-02-09",6.4392,6.4762,6.3505,6.3616,129641.0],["2006-02-10",6.454,6.5021,6.3727,6.417,153837.0],["2006-02-13",6.4725,6.5391,6.2617,6.2728,304116.0],["2006-02-14",6.3357,6.4651,6.2617,6.4651,256435.0],["2006-02-15",6.4429,6.7647,6.332,6.4762,338039.0],["2006-02-16",6.5835,6.9866,6.5835,6.9164,434824.0],["2006-02-17",6.9533,7.2492,6.9533,7.0791,751987.0],["2006-02-21",7.0458,7.1309,6.8794,7.0495,685922.0],["2006-02-22",6.9718,7.0162,6.8609,7.0051,363540.0],["2006-02-23",6.9533,7.1716,6.9533,7.0273,393074.0],["2006-02-24",6.8794,7.0828,6.8498,7.0791,209228.0],["2006-02-27",7.0791,7.0828,6.9348,6.9533,394022.0],["2006-02-28",7.0199,7.0199,6.5132,6.6538,437315.0],["2006-03-01",6.7129,6.7869,6.6574,6.7499,461512.0],["2006-03-02",6.7869,6.7869,6.7129,6.7684,376705.0],["2006-03-03",6.7684,6.8387,6.6759,6.7869,220022.0],["2006-03-06",6.8424,6.9348,6.8202,6.8572,555806.0],["2006-03-07",6.565,6.565,6.2876,6.454,713676.0],["2006-03-08",6.3061,6.3875,6.2728,6.3431,596727.0],["2006-03-09",6.454,6.5169,6.4022,6.4725,679042.0],["2006-03-10",6.491,6.565,6.4651,6.4799,345985.0],["2006-03-13",6.5095,6.639,6.4725,6.528,310640.0],["2006-03-14",6.454,6.4799,6.3024,6.4762,773100.0],["2006-03-15",6.528,6.565,6.454,6.5502,152651.0],["2006-03-16",6.5983,6.8239,6.5872,6.8091,684142.0],["2006-03-17",6.7499,6.8054,6.6574,6.761,172340.0],["2006-03-20",6.7462,6.8054,6.6907,6.7721,649034.0],["2006-03-21",6.6907,6.7536,6.6205,6.6759,382517.0],["2006-03-22",6.6722,6.7314,6.6648,6.6944,399004.0],["2006-03-23",6.6205,6.7499,6.6205,6.6833,163919.0],["2006-03-24",6.4355,6.5909,6.3061,6.4836,305065.0],["2006-03-27",6.3061,6.417,6.3061,6.3505,330092.0],["2006-03-28",5.9177,6.2136,5.7513,6.1396,994782.0],["2006-03-29",6.1396,6.2839,6.1396,6.2321,387499.0],["2006-03-30",6.2876,6.417,6.147,6.2062,287748.0],["2006-03-31",6.2321,6.2543,6.0324,6.1655,257740.0],["2006-04-03",6.1692,6.2839,6.1655,6.2247,195232.0],["2006-04-04",6.2506,6.2802,6.1803,6.2062,437315.0],["2006-04-05",6.2062,6.3172,6.2062,6.2321,368640.0],["2006-04-06",6.1396,6.1877,6.062,6.1212,298186.0],["2006-04-07",6.1766,6.2284,6.1766,6.184,183846.0],["2006-04-10",6.1027,6.1914,6.0472,6.1249,286680.0],["2006-04-11",6.0287,6.0657,5.9214,5.9769,349069.0],["2006-04-12",6.0287,6.2469,6.0287,6.2247,703595.0],["2006-04-13",6.3394,6.4059,6.2876,6.3246,777370.0],["2006-04-17",6.4355,6.6944,6.3468,6.3764,649864.0],["2006-04-18",6.528,6.6833,6.491,6.6205,792433.0],["2006-04-19",6.639,6.6648,6.5169,6.5798,691022.0],["2006-04-20",6.6574,6.6907,6.454,6.4873,446448.0],["2006-04-21",6.4725,6.6205,6.4725,6.5724,490097.0],["2006-04-24",6.5465,6.6538,6.4725,6.4947,265212.0],["2006-04-25",6.5465,6.5835,6.4947,6.5021,158107.0],["2006-04-26",6.5465,6.6427,6.5058,6.5687,114103.0],["2006-04-27",6.5465,6.5613,6.4022,6.4355,104733.0],["2006-04-28",6.4392,6.528,6.3061,6.3061,384652.0],["2006-05-01",6.3801,6.5428,6.3246,6.4577,207212.0],["2006-05-02",6.4762,6.6131,6.4355,6.5909,255842.0],["2006-05-03",6.8054,6.835,6.528,6.687,566719.0],["2006-05-04",6.639,6.8239,6.5835,6.7314,537541.0],["2006-05-05",6.565,6.9163,6.5539,6.798,606453.0],["2006-05-08",6.8905,6.9903,6.8165,6.9496,158700.0],["2006-05-09",6.9903,7.0014,6.9164,6.9237,209228.0],["2006-05-10",6.8979,6.9164,6.6759,6.7129,265686.0],["2006-05-11",6.7499,6.8054,6.3098,6.3875,2721388.0],["2006-05-12",5.9584,5.9584,5.4665,5.7328,2571939.0],["2006-05-15",5.3629,5.7143,5.3297,5.6403,1843437.0],["2006-05-16",5.6403,5.7698,5.6403,5.6921,962520.0],["2006-05-17",5.5294,5.5479,5.2113,5.2113,3687704.0],["2006-05-18",5.1595,5.2631,4.9672,4.9931,1985887.0],["2006-05-19",5.0856,5.178,5.0301,5.104,792196.0],["2006-05-22",4.6232,4.7305,4.4605,4.6602,2730521.0],["2006-05-23",4.8082,5.2483,4.7749,4.8082,1528053.0],["2006-05-24",4.966,4.966,4.5887,4.6734,1382993.0],["2006-05-25",4.812,4.9236,4.7427,4.9121,408018.0],["2006-05-26",5.0045,5.0969,4.9044,4.9968,2023012.0],["2006-05-30",4.9968,4.9968,4.8274,4.8313,735975.0],["2006-05-31",4.8698,4.9082,4.7504,4.812,1518564.0],["2006-06-01",4.7543,5.0314,4.735,4.9698,589017.0],["2006-06-02",5.1585,5.247,4.6311,4.6734,2488675.0],["2006-06-05",4.7119,4.8043,4.6272,4.6426,941645.0],["2006-06-06",4.6811,4.762,4.5695,4.7196,1230697.0],["2006-06-07",4.6388,5.1315,4.6388,5.0622,1652475.0],["2006-06-08",4.6773,4.9275,4.581,4.8698,1444788.0],["2006-06-09",4.8698,4.9891,4.8698,4.9159,662674.0],["2006-06-12",4.9313,4.9467,4.6965,4.7042,798127.0],["2006-06-13",4.6003,4.735,4.5541,4.5926,1190844.0],["2006-06-14",4.6195,4.9044,4.6118,4.8274,1330804.0],["2006-06-15",4.9467,5.12,4.9467,5.1007,1114578.0],["2006-06-16",5.2932,5.2932,5.0045,5.0391,917211.0],["2006-06-19",5.1392,5.1777,5.0045,5.043,712846.0],["2006-06-20",5.0045,5.0738,4.9121,5.0353,1127744.0],["2006-06-21",4.9275,5.1508,4.9275,5.1161,1122051.0],["2006-06-22",5.0045,5.0237,4.8159,4.9583,1472543.0],["2006-06-23",4.7042,4.8736,4.658,4.8736,836794.0],["2006-06-26",5.2418,5.2418,4.6482,4.7395,1116700.0],["2006-06-27",4.8035,4.9085,4.703,4.7806,381600.0],["2006-06-28",5.0774,5.0911,4.8582,4.9587,795300.0],["2006-06-29",5.0454,5.2235,4.9952,5.1596,1641500.0],["2006-06-30",5.4107,5.4701,5.2372,5.4153,990800.0],["2006-07-03",5.4336,5.6436,5.4199,5.6345,753400.0],["2006-07-05",5.4107,5.4107,5.1687,5.2144,665100.0],["2006-07-06",5.2601,5.324,5.2007,5.2281,618800.0],["2006-07-07",5.2281,5.2281,5.0272,5.0455,1370100.0],["2006-07-10",5.1733,5.1733,4.9952,5.0226,245200.0],["2006-07-11",4.8993,5.0089,4.8856,4.9861,348200.0],["2006-07-12",5.0318,5.0318,4.9085,4.913,334200.0],["2006-07-13",4.7943,4.8354,4.6482,4.6665,725800.0],["2006-07-14",4.6254,4.6619,4.5249,4.5432,635600.0],["2006-07-17",4.3834,4.5204,4.3423,4.4382,590200.0],["2006-07-18",4.5295,4.566,4.4564,4.5432,569700.0],["2006-07-19",4.4747,4.8263,4.4473,4.808,907900.0],["2006-07-20",4.8445,4.9176,4.8263,4.8537,612600.0],["2006-07-21",4.8856,4.8856,4.6847,4.7898,322700.0],["2006-07-24",4.8354,4.9587,4.8263,4.9541,327800.0],["2006-07-25",4.8856,4.9633,4.84,4.9541,254700.0],["2006-07-26",4.9541,4.9998,4.9039,4.9496,266300.0],["2006-07-27",5.2738,5.3605,5.1961,5.2555,1435800.0],["2006-07-28",5.2053,5.2874,5.0911,5.2509,536500.0],["2006-07-31",5.1961,5.2464,5.1824,5.2007,113900.0],["2006-08-01",5.155,5.2053,5.0181,5.0363,380900.0],["2006-08-02",5.0226,5.1459,5.0181,5.1413,571500.0],["2006-08-03",5.0957,5.2692,4.977,5.2509,1087200.0],["2006-08-04",5.2327,5.3103,5.1824,5.2874,883700.0],["2006-08-07",5.2829,5.3651,5.2646,5.324,167200.0],["2006-08-08",5.4107,5.4975,5.4107,5.4838,515600.0],["2006-08-09",5.5705,5.5934,5.4107,5.5294,1724100.0],["2006-08-10",5.5477,5.5888,5.4792,5.5066,660500.0],["2006-08-11",5.5934,5.6071,5.4792,5.5477,392400.0],["2006-08-14",5.5021,5.5523,5.3651,5.4336,790600.0],["2006-08-15",5.5249,5.5568,5.4153,5.4244,491500.0],["2006-08-16",5.4381,5.6162,5.4336,5.6162,1560000.0],["2006-08-17",5.6619,5.6619,5.4564,5.6208,597400.0],["2006-08-18",5.4792,5.5705,5.4655,5.5021,207500.0],["2006-08-21",5.4792,5.5477,5.4107,5.4884,135600.0],["2006-08-22",5.4427,5.5249,5.4199,5.4929,56000.0],["2006-08-23",5.4564,5.5294,5.4107,5.4153,155900.0],["2006-08-24",5.3879,5.4336,5.2738,5.3331,197900.0],["2006-08-25",5.2966,5.3879,5.2874,5.3103,203100.0],["2006-08-28",5.2646,5.4564,5.2646,5.4199,177900.0],["2006-08-29",5.4427,5.4701,5.3422,5.3879,233800.0],["2006-08-30",5.3879,5.5021,5.3879,5.4701,202900.0],["2006-08-31",5.5157,5.5431,5.4747,5.4792,321400.0],["2006-09-01",5.4792,5.5934,5.4336,5.5705,354900.0],["2006-09-05",5.671,5.7988,5.6619,5.7714,506300.0],["2006-09-06",5.6619,5.7212,5.5751,5.5751,195200.0],["2006-09-07",5.4473,5.6116,5.397,5.5249,387700.0],["2006-09-08",5.5568,5.6436,5.5294,5.5797,236200.0],["2006-09-11",5.4518,5.6299,5.4518,5.5614,279900.0],["2006-09-12",5.534,5.6162,5.534,5.5934,356700.0],["2006-09-13",5.6619,5.6847,5.5431,5.5797,314400.0],["2006-09-14",5.5021,5.6619,5.5021,5.6116,502500.0],["2006-09-15",5.8399,5.8399,5.7121,5.8354,585700.0],["2006-09-18",5.9176,5.9678,5.8536,5.8856,304000.0],["2006-09-19",5.8902,5.8902,5.6893,5.776,778600.0],["2006-09-20",5.7532,5.8947,5.7167,5.7988,303800.0],["2006-09-21",5.7988,5.7988,5.4975,5.4975,442700.0],["2006-09-22",5.4975,5.534,5.3651,5.3788,411200.0],["2006-09-25",5.3879,5.6573,5.3879,5.6071,281200.0],["2006-09-26",5.6208,5.881,5.6116,5.8719,878800.0],["2006-09-27",5.7304,6.05,5.7075,5.9404,1233600.0],["2006-09-28",5.9815,6.155,5.9815,6.0728,765200.0],["2006-09-29",6.1641,6.1641,6.0728,6.0728,672400.0],["2006-10-02",6.1641,6.228,6.123,6.1824,382200.0],["2006-10-03",6.1048,6.228,6.1048,6.2098,512100.0],["2006-10-04",6.1413,6.3559,6.1139,6.3194,383900.0],["2006-10-05",6.2554,6.3924,6.2144,6.3924,1090100.0],["2006-10-06",6.365,6.3787,6.2326,6.2463,304500.0],["2006-10-09",6.2783,6.3376,6.2554,6.2737,189500.0],["2006-10-10",6.2965,6.3102,6.2326,6.292,277800.0],["2006-10-11",6.3239,6.3239,6.2007,6.2691,503600.0],["2006-10-12",6.2828,6.4153,6.2326,6.3696,609800.0],["2006-10-13",6.502,6.502,6.3696,6.4061,209200.0],["2006-10-16",6.4061,6.4609,6.3239,6.3787,285200.0],["2006-10-17",6.2554,6.3285,6.2052,6.3011,128700.0],["2006-10-18",6.3468,6.3742,6.2828,6.3239,101800.0],["2006-10-19",6.3285,6.3879,6.3285,6.3696,87100.0],["2006-10-20",6.3468,6.3924,6.3239,6.3513,101400.0],["2006-10-23",6.2554,6.4381,6.1504,6.4107,245600.0],["2006-10-24",6.3696,6.397,6.3513,6.3924,231200.0],["2006-10-25",6.3924,6.5979,6.3924,6.5066,555900.0],["2006-10-26",6.5522,6.6116,6.4381,6.5614,228500.0],["2006-10-27",6.5751,6.5842,6.502,6.5157,166600.0],["2006-10-30",6.47,6.712,6.4381,6.6207,432500.0],["2006-10-31",6.6207,6.6253,6.5477,6.5933,445700.0],["2006-11-01",6.5842,6.6436,6.4792,6.5248,417400.0],["2006-11-02",6.4837,6.5111,6.397,6.4381,831300.0],["2006-11-03",6.4518,6.5751,6.4427,6.502,156300.0],["2006-11-06",6.4929,6.7303,6.4929,6.7212,229700.0],["2006-11-07",6.7212,6.7531,6.5933,6.671,435100.0],["2006-11-08",6.607,6.6207,6.4974,6.5933,326200.0],["2006-11-09",6.3924,6.3924,6.0819,6.1687,993900.0],["2006-11-10",6.26,6.26,6.1596,6.2326,596000.0],["2006-11-13",6.3011,6.365,6.2052,6.3513,342200.0],["2006-11-14",6.4381,6.4518,6.3239,6.4016,261300.0],["2006-11-15",6.4472,6.4563,6.3468,6.4198,1347300.0],["2006-11-16",6.1185,6.2235,5.8217,6.1641,2177900.0],["2006-11-17",6.05,6.1002,6.0134,6.0728,1543600.0],["2006-11-20",6.05,6.0956,6.0226,6.0363,285000.0],["2006-11-21",6.05,6.1139,6.05,6.0682,252200.0],["2006-11-22",5.9587,6.0226,5.8902,5.9358,520000.0],["2006-11-24",5.9267,5.9724,5.8217,5.9587,452300.0],["2006-11-27",5.913,5.9176,5.776,5.8125,468700.0],["2006-11-28",5.7075,5.7075,5.4792,5.5934,1108200.0],["2006-11-29",5.8536,5.8536,5.6116,5.6573,1444000.0],["2006-11-30",5.7075,5.9039,5.6847,5.8262,858500.0],["2006-12-01",5.7075,5.7121,5.5934,5.6116,567700.0],["2006-12-04",5.5477,5.6162,5.4838,5.5888,862600.0],["2006-12-05",5.6847,5.8262,5.6299,5.7988,703100.0],["2006-12-06",5.8217,5.913,5.7577,5.8673,464900.0],["2006-12-07",6.0728,6.1322,6.0226,6.05,659100.0],["2006-12-08",6.0956,6.1139,5.9541,5.9587,271200.0],["2006-12-11",5.913,6.1778,5.9039,6.1504,516400.0],["2006-12-12",6.1413,6.1413,5.9678,6.0134,400000.0],["2006-12-13",6.0226,6.0865,5.945,6.0271,445500.0],["2006-12-14",6.0728,6.1504,5.9906,6.0591,470600.0],["2006-12-15",6.0956,6.1185,6.0728,6.1185,532900.0],["2006-12-18",6.1641,6.1687,6.0591,6.0728,182800.0],["2006-12-19",5.9632,5.9815,5.8308,5.8993,431000.0],["2006-12-20",5.913,6.0637,5.8947,5.945,584000.0],["2006-12-21",6.0271,6.0271,5.9039,5.9313,682600.0],["2006-12-22",5.9313,5.9997,5.8765,5.8856,299500.0],["2006-12-26",5.8582,6.0043,5.8491,5.9952,167100.0],["2006-12-27",5.986,6.155,5.986,6.1413,337100.0],["2006-12-28",6.2007,6.2326,6.1413,6.1596,304300.0],["2006-12-29",6.1185,6.1778,5.9358,6.1093,399400.0],["2007-01-03",6.155,6.3376,6.1367,6.2417,428000.0],["2007-01-04",6.1413,6.187,6.05,6.1413,220100.0],["2007-01-05",6.155,6.2098,5.986,6.05,245800.0],["2007-01-08",6.0591,6.1139,6.0226,6.0591,396800.0],["2007-01-09",6.0134,6.0134,5.7943,5.7988,890300.0],["2007-01-10",5.7304,5.8993,5.6573,5.8354,321800.0],["2007-01-11",5.9815,6.1276,5.9404,5.945,1050800.0],["2007-01-12",5.9313,5.9997,5.8673,5.9176,544500.0],["2007-01-16",5.945,5.9815,5.776,5.8765,506800.0],["2007-01-17",5.9587,6.05,5.945,6.0043,414000.0],["2007-01-18",6.1413,6.3559,6.0819,6.3057,1313500.0],["2007-01-19",6.3924,6.47,6.3468,6.4655,658300.0],["2007-01-22",6.5979,6.712,6.5294,6.6253,1890300.0],["2007-01-23",6.4837,6.5979,6.4244,6.5431,1069800.0],["2007-01-24",6.4609,6.5705,6.4107,6.4381,1012100.0],["2007-01-25",6.4153,6.6207,6.4153,6.4563,1561700.0],["2007-01-26",6.6207,6.7714,6.5979,6.7029,913400.0],["2007-01-29",6.6481,6.6527,6.5568,6.5659,296200.0],["2007-01-30",6.5979,6.7029,6.5888,6.6527,255800.0],["2007-01-31",6.6755,6.6892,6.5522,6.6025,726900.0],["2007-02-01",6.712,6.7805,6.6664,6.744,403100.0],["2007-02-02",6.7897,6.7988,6.6436,6.6983,257200.0],["2007-02-05",6.744,6.7486,6.5933,6.6207,875500.0],["2007-02-06",6.712,6.744,6.639,6.7212,237500.0],["2007-02-07",6.6664,6.7075,6.6207,6.6618,128300.0],["2007-02-08",6.6162,6.6892,6.5294,6.6344,198200.0],["2007-02-09",6.712,6.7349,6.5294,6.5477,286000.0],["2007-02-12",6.6207,6.712,6.502,6.5659,162800.0],["2007-02-13",6.6116,6.6801,6.5888,6.6207,281000.0],["2007-02-14",6.5294,6.7029,6.5294,6.6664,431100.0],["2007-02-15",6.8125,6.8216,6.7166,6.7577,195500.0],["2007-02-16",6.7486,6.8171,6.671,6.7029,230500.0],["2007-02-20",6.6207,6.6436,6.4381,6.5294,755300.0],["2007-02-21",6.4153,6.4883,6.3559,6.4427,527100.0],["2007-02-22",6.4837,6.7257,6.4837,6.5933,955800.0],["2007-02-23",6.4381,6.5248,6.3787,6.4472,873200.0],["2007-02-26",6.5522,6.5979,6.4563,6.5066,411100.0],["2007-02-27",6.3924,6.4061,5.9815,5.9815,951200.0],["2007-02-28",6.5066,6.5066,5.8445,6.123,1532500.0],["2007-03-01",5.6162,6.1504,5.6162,5.9952,1370500.0],["2007-03-02",5.9632,6.1733,5.9632,5.9724,946900.0],["2007-03-05",5.9358,5.9404,5.776,5.7988,693200.0],["2007-03-06",5.9815,6.0728,5.8993,6.0089,1069700.0],["2007-03-07",5.9678,6.0682,5.945,6.0043,382600.0],["2007-03-08",6.1139,6.1778,6.0682,6.1413,439900.0],["2007-03-09",6.123,6.2098,6.0408,6.155,285400.0],["2007-03-12",6.2098,6.3011,6.05,6.2509,1188100.0],["2007-03-13",6.3331,6.3376,6.0408,6.0545,770200.0],["2007-03-14",6.1459,6.1641,5.9039,5.9724,1404900.0],["2007-03-15",5.9815,6.0545,5.913,5.9724,694400.0],["2007-03-16",5.9724,6.1459,5.9587,6.0226,516900.0],["2007-03-19",6.0043,6.1185,6.0043,6.0408,341600.0],["2007-03-20",6.0043,6.0682,5.9541,6.0226,465900.0],["2007-03-21",6.0043,6.26,6.0043,6.2326,1774900.0],["2007-03-22",6.2554,6.2646,6.1185,6.1459,416800.0],["2007-03-23",6.0637,6.1687,6.05,6.0911,413200.0],["2007-03-26",6.0911,6.1504,5.913,6.0591,775300.0],["2007-03-27",6.0043,6.0819,5.9358,6.0408,552300.0],["2007-03-28",5.639,6.0043,5.639,5.913,702100.0],["2007-03-29",5.9815,6.0728,5.9815,6.0089,630600.0],["2007-03-30",6.1139,6.1139,6.0271,6.05,995400.0],["2007-04-02",6.05,6.0774,5.9587,6.0317,805800.0],["2007-04-03",6.1641,6.3696,6.1185,6.3148,853500.0],["2007-04-04",6.3468,6.3605,6.26,6.3011,544900.0],["2007-04-05",6.3513,6.5522,6.3148,6.4016,1118000.0],["2007-04-09",6.4381,6.5477,6.3605,6.5066,691800.0],["2007-04-10",6.4153,6.6207,6.4153,6.5248,808700.0],["2007-04-11",6.6399,6.6635,6.5126,6.5503,795700.0],["2007-04-12",7.1681,7.1681,6.5079,6.555,556000.0],["2007-04-13",6.6022,6.7059,6.489,6.6871,725800.0],["2007-04-16",6.7437,6.7672,6.6116,6.7154,674500.0],["2007-04-17",6.7295,6.7342,6.6682,6.7248,684400.0],["2007-04-18",6.6729,6.7437,6.6541,6.7437,829000.0],["2007-04-19",6.7437,6.9134,6.7012,6.8898,597800.0],["2007-04-20",6.937,6.97,6.8993,6.9323,384500.0],["2007-04-23",6.97,6.97,6.838,6.8804,456300.0],["2007-04-24",6.8521,6.9323,6.7955,6.838,676600.0],["2007-04-25",6.871,7.0926,6.871,7.0832,732900.0],["2007-04-26",7.0549,7.0785,6.9417,6.97,522400.0],["2007-04-27",6.9512,7.0219,6.8898,6.9936,329300.0],["2007-04-30",6.7342,6.8285,6.6588,6.6682,1051200.0],["2007-05-01",6.6069,7.0313,6.6069,6.937,1147900.0],["2007-05-02",6.8663,7.0596,6.8663,6.9889,347100.0],["2007-05-03",7.1304,7.3426,7.1304,7.2907,874100.0],["2007-05-04",7.1445,7.2435,6.9842,7.0926,694100.0],["2007-05-07",7.0832,7.1634,7.0266,7.069,558800.0],["2007-05-08",7.003,7.0738,6.8993,7.0643,746800.0],["2007-05-09",7.0926,7.0926,6.9983,7.0408,2046400.0],["2007-05-10",7.0973,7.1964,7.003,7.036,1692400.0],["2007-05-11",7.0455,7.1728,6.9229,7.1021,1477600.0],["2007-05-14",7.0643,7.1917,7.0077,7.0408,927500.0],["2007-05-15",7.0738,7.1445,7.0455,7.0596,475100.0],["2007-05-16",7.0879,7.1445,7.003,7.0926,1173100.0],["2007-05-17",7.0502,7.0973,7.0266,7.0738,2829000.0],["2007-05-18",7.1162,7.1634,7.0502,7.0596,244500.0],["2007-05-21",7.0926,7.2624,7.0926,7.1822,725400.0],["2007-05-22",7.2294,7.2294,7.1021,7.1539,373000.0],["2007-05-23",7.2341,7.3331,7.2105,7.2577,443500.0],["2007-05-24",7.22,7.286,7.1492,7.1681,3618500.0],["2007-05-25",7.2435,7.2907,7.1964,7.286,661400.0],["2007-05-29",7.3709,7.4982,7.3048,7.484,663000.0],["2007-05-30",7.3661,7.5784,7.3567,7.5359,380000.0],["2007-05-31",7.7576,7.8943,7.7528,7.8519,685800.0],["2007-06-01",7.899,8.0405,7.899,7.9839,896100.0],["2007-06-04",7.8896,7.9886,7.8236,7.8707,667000.0],["2007-06-05",7.8424,7.8424,7.6963,7.7481,287800.0],["2007-06-06",7.6067,7.7481,7.5029,7.5312,811900.0],["2007-06-07",7.4369,7.4699,7.286,7.3803,971700.0],["2007-06-08",7.1681,7.3096,7.1209,7.3001,2734100.0],["2007-06-11",7.2152,7.2765,7.1492,7.2435,813600.0],["2007-06-12",7.1398,7.2577,6.9936,7.1304,970400.0],["2007-06-13",7.1445,7.2152,7.1068,7.2152,740300.0],["2007-06-14",7.253,7.286,7.2011,7.2388,1531100.0],["2007-06-15",7.2388,7.5689,7.22,7.4888,1391000.0],["2007-06-18",7.5453,7.635,7.4982,7.5265,444500.0],["2007-06-19",7.4605,7.5548,7.418,7.5406,339100.0],["2007-06-20",7.6067,7.6114,7.4133,7.4463,359100.0],["2007-06-21",7.484,7.5689,7.4227,7.5453,1434600.0],["2007-06-22",7.4982,7.5689,7.4369,7.484,709200.0],["2007-06-25",7.4369,7.5689,7.4133,7.4699,527700.0],["2007-06-26",7.484,7.5453,7.4416,7.4557,332000.0],["2007-06-27",7.3096,7.5689,7.286,7.5595,504100.0],["2007-06-28",7.5642,7.6821,7.5501,7.668,521100.0],["2007-06-29",7.8047,8.0169,7.7811,7.8519,1007500.0],["2007-07-02",7.9698,8.3329,7.9698,8.2952,822200.0],["2007-07-03",8.4178,8.4178,8.2669,8.347,367700.0],["2007-07-05",8.3706,8.3706,8.1254,8.1395,643700.0],["2007-07-06",8.2291,8.2999,8.0924,8.2952,502600.0],["2007-07-09",8.6489,8.6771,8.5404,8.597,711500.0],["2007-07-10",8.3706,8.4508,8.2527,8.2952,955200.0],["2007-07-11",7.8283,8.0169,7.7151,7.9698,1641100.0],["2007-07-12",8.0169,8.1867,8.0028,8.1301,833600.0],["2007-07-13",8.2999,8.3235,8.1584,8.2999,684500.0],["2007-07-16",8.1113,8.2999,8.1113,8.2009,718500.0],["2007-07-17",8.2527,8.3895,8.2197,8.3518,675600.0],["2007-07-18",8.2339,8.3187,8.1443,8.1914,1060400.0],["2007-07-19",8.4083,8.7243,8.3423,8.6347,857500.0],["2007-07-20",8.6394,8.7196,8.5451,8.5875,554900.0],["2007-07-23",9.2478,9.2619,8.9648,9.0261,803300.0],["2007-07-24",8.7337,8.8516,8.5262,8.5451,1135300.0],["2007-07-25",8.347,8.7337,8.2527,8.5027,590900.0],["2007-07-26",8.2291,8.2716,7.8519,8.0499,820900.0],["2007-07-27",7.8755,8.1348,7.6963,7.8519,1472100.0],["2007-07-30",8.0641,8.4414,7.9226,8.4036,1333100.0],["2007-07-31",8.5545,8.6017,8.3046,8.3376,807400.0],["2007-08-01",8.1348,8.3659,8.0594,8.182,1081100.0],["2007-08-02",8.2857,8.5074,8.2857,8.4885,1191200.0],["2007-08-03",8.4885,8.5828,8.4272,8.4319,2181800.0],["2007-08-06",8.4225,8.5923,8.2904,8.5734,1719600.0],["2007-08-07",8.5734,8.9743,8.5121,8.946,913500.0],["2007-08-08",9.1487,9.3751,8.7007,8.8941,1211700.0],["2007-08-09",8.4885,8.6253,7.7811,8.149,1285700.0],["2007-08-10",7.899,8.2905,7.8519,8.248,1048900.0],["2007-08-13",8.347,8.4319,8.2905,8.3706,444600.0],["2007-08-14",8.4178,8.4178,7.9792,8.0169,1055400.0],["2007-08-15",7.8613,8.1065,7.5689,7.5689,1021700.0],["2007-08-16",6.9559,7.3096,6.7861,7.2624,2526500.0],["2007-08-17",7.5359,7.8755,7.1681,7.418,1225400.0],["2007-08-20",7.4605,7.5359,7.2577,7.4463,728300.0],["2007-08-21",7.3803,7.6208,7.3756,7.5359,337600.0],["2007-08-22",7.6161,7.866,7.6161,7.833,469000.0],["2007-08-23",7.9226,8.0169,7.7198,7.833,438000.0],["2007-08-24",7.8047,8.1443,7.8047,8.0405,651200.0],["2007-08-27",8.1584,8.2009,7.9651,8.0924,393800.0],["2007-08-28",7.9745,8.0169,7.6538,7.6868,414300.0],["2007-08-29",8.0688,8.4366,8.0311,8.3706,854500.0],["2007-08-30",8.4366,8.4932,8.3046,8.3989,496700.0],["2007-08-31",8.3706,8.5121,8.2622,8.4932,781800.0],["2007-09-04",8.4885,8.6536,8.4131,8.5687,1079600.0],["2007-09-05",8.4885,8.4885,8.3518,8.4366,480000.0],["2007-09-06",8.4838,8.5215,8.3093,8.4319,538200.0],["2007-09-07",8.7243,9.0544,8.1207,8.2622,871800.0],["2007-09-10",8.2716,8.3093,8.1018,8.182,511300.0],["2007-09-11",8.3612,8.4131,8.2716,8.347,555100.0],["2007-09-12",8.3093,8.3659,8.2009,8.2433,547400.0],["2007-09-13",8.4555,8.6489,8.2433,8.6394,2192700.0],["2007-09-14",8.4885,8.6158,8.3659,8.5734,2569100.0],["2007-09-17",8.4885,8.6206,8.3093,8.5027,1185500.0],["2007-09-18",8.7007,9.2996,8.6111,9.0356,1563400.0],["2007-09-19",9.4223,9.6439,9.3892,9.5449,1091800.0],["2007-09-20",9.4788,9.5779,9.4317,9.4883,392800.0],["2007-09-21",9.8797,10.1626,9.6345,10.0919,1443700.0],["2007-09-24",10.2004,10.3183,9.7099,9.9363,1086900.0],["2007-09-25",9.8372,9.842,9.5826,9.7901,570500.0],["2007-09-26",9.974,10.4031,9.974,10.3135,873000.0],["2007-09-27",10.3607,10.3749,10.0636,10.1249,691200.0],["2007-09-28",10.073,10.0825,9.908,10.0353,651400.0],["2007-10-01",9.908,10.5022,9.908,10.5022,698500.0],["2007-10-02",10.5258,10.6814,10.4314,10.6059,674800.0],["2007-10-03",10.9879,11.0068,10.4267,10.5446,703900.0],["2007-10-04",10.6767,10.837,10.6578,10.8181,402200.0],["2007-10-05",11.1294,11.5302,11.1294,11.4548,936400.0],["2007-10-08",11.3322,11.3322,10.4739,10.8794,1094900.0],["2007-10-09",11.219,11.3133,11.0398,11.153,685300.0],["2007-10-10",10.9691,10.9691,10.5635,10.5918,1333500.0],["2007-10-11",10.7427,10.8559,10.3088,10.4031,1554700.0],["2007-10-12",10.4314,10.738,10.4314,10.5729,1203700.0],["2007-10-15",10.87,10.9879,10.4079,10.4456,1660900.0],["2007-10-16",10.4692,10.6012,10.1815,10.3513,3764100.0],["2007-10-17",10.8464,10.8464,10.356,10.5258,1737800.0],["2007-10-18",10.4739,10.6106,10.389,10.5541,1325000.0],["2007-10-19",10.4079,10.422,9.9174,9.9363,1022700.0],["2007-10-22",9.7099,10.1108,9.3798,10.007,1191500.0],["2007-10-23",10.3701,10.3749,10.0353,10.2522,667400.0],["2007-10-24",10.0495,10.1957,9.842,10.1013,859000.0],["2007-10-25",10.5399,10.5493,10.2664,10.4927,989000.0],["2007-10-26",10.8464,10.8464,10.6295,10.7285,1303700.0],["2007-10-29",10.7285,10.9455,10.6814,10.9408,1416900.0],["2007-10-30",10.9408,11.0351,10.7898,10.903,1301600.0],["2007-10-31",11.0115,11.3369,10.8464,11.3369,1431400.0],["2007-11-01",11.0822,11.2143,10.8606,11.1294,1442700.0],["2007-11-02",11.2944,11.2944,10.8983,11.2001,618000.0],["2007-11-05",11.2803,11.2803,10.8936,11.0492,850600.0],["2007-11-06",11.2237,11.3746,11.12,11.318,1064600.0],["2007-11-07",11.2001,11.2709,10.6814,10.9313,1505900.0],["2007-11-08",11.2237,11.6387,10.9879,11.351,3165400.0],["2007-11-09",11.3982,12.0678,11.3982,11.8886,1594900.0],["2007-11-12",11.9311,12.1763,11.601,11.8603,1827800.0],["2007-11-13",11.7377,12.1669,11.5915,12.0065,2638800.0],["2007-11-14",13.2044,13.2044,12.2848,12.464,2153400.0],["2007-11-15",12.6668,12.6668,12.2706,12.3744,1316500.0],["2007-11-16",12.6526,13.077,12.3791,12.9686,1392900.0],["2007-11-19",13.1053,13.1053,12.431,12.5913,3704500.0],["2007-11-20",12.497,12.8507,12.2659,12.6856,2150800.0],["2007-11-21",12.0726,12.5394,11.5491,11.6811,3021500.0],["2007-11-23",11.9311,11.9311,11.5538,11.8132,863800.0],["2007-11-26",12.0207,12.2706,11.7896,11.8934,2563800.0],["2007-11-27",11.8792,12.0961,11.5538,12.0207,1190400.0],["2007-11-28",12.3036,12.7705,12.2895,12.6903,2848100.0],["2007-11-29",12.53,12.9403,12.2848,12.7328,3159600.0],["2007-11-30",13.1572,13.3411,12.8129,12.8931,1295500.0],["2007-12-03",12.9686,12.9733,12.6856,12.8978,987500.0],["2007-12-04",12.8978,13.0912,12.695,12.8837,1049000.0],["2007-12-05",12.8601,13.808,12.8507,13.6476,2161400.0],["2007-12-06",13.6995,14.1475,13.6759,14.0202,1955000.0],["2007-12-07",13.9966,13.9966,13.4449,13.5392,1247000.0],["2007-12-10",13.6665,14.0815,13.5439,13.7467,994500.0],["2007-12-11",13.8268,13.8268,12.9733,13.0157,1225400.0],["2007-12-12",13.2138,13.7891,13.2138,13.6429,1579400.0],["2007-12-13",13.3647,13.6146,13.2892,13.5628,1243700.0],["2007-12-14",13.4779,13.7137,13.4119,13.5345,1249700.0],["2007-12-17",13.4402,13.4402,12.3697,12.4781,1514100.0],["2007-12-18",12.8601,12.9308,12.4781,12.8601,875400.0],["2007-12-19",12.6432,12.945,12.5583,12.8271,880100.0],["2007-12-20",12.8318,13.0959,12.7752,12.9639,846700.0],["2007-12-21",13.3128,13.3128,12.7988,12.945,659800.0],["2007-12-24",13.0723,13.2232,12.8648,13.2091,602100.0],["2007-12-26",13.2232,13.2515,12.9686,13.2185,453200.0],["2007-12-27",13.0535,13.0535,12.5913,12.6479,625700.0],["2007-12-28",12.6903,13.1902,12.6903,13.1761,795200.0],["2007-12-31",13.1996,13.1996,12.846,13.0016,440700.0],["2008-01-02",12.7233,13.1855,12.7233,12.9544,838100.0],["2008-01-03",12.978,13.1242,12.6762,12.8648,1396000.0],["2008-01-04",12.6856,12.7658,12.2093,12.3083,941200.0],["2008-01-07",12.1905,12.5064,11.7896,12.1009,2042700.0],["2008-01-08",12.3697,12.3697,11.6953,11.766,1191700.0],["2008-01-09",11.5915,11.7849,11.384,11.6859,1377800.0],["2008-01-10",11.5585,12.0443,11.5538,11.7896,1537900.0],["2008-01-11",11.4972,11.6859,11.4972,11.5632,682100.0],["2008-01-14",11.6481,11.8839,11.634,11.7943,1047100.0],["2008-01-15",11.7896,11.7896,11.3605,11.3935,986600.0],["2008-01-16",11.0917,11.6434,11.0445,11.3888,2189100.0],["2008-01-17",11.4076,11.6057,11.0021,11.0681,2971500.0],["2008-01-18",11.5632,11.8839,11.3039,11.5632,1261000.0],["2008-01-22",10.422,11.0822,9.974,10.8087,1659100.0],["2008-01-23",9.9976,10.4975,9.6439,10.4503,2840200.0],["2008-01-24",10.6625,11.6057,10.6625,11.5491,2656700.0],["2008-01-25",11.5349,11.5349,10.6578,10.738,1701300.0],["2008-01-28",10.7238,10.7238,10.3041,10.5022,2783600.0],["2008-01-29",10.738,10.8134,10.5541,10.6625,2408200.0],["2008-01-30",10.7238,10.7663,10.3843,10.5635,3351900.0],["2008-01-31",10.3749,10.7474,10.1108,10.6861,1815400.0],["2008-02-01",10.6625,11.0822,10.5871,11.0115,1907000.0],["2008-02-04",11.1671,11.1671,10.771,10.8747,917400.0],["2008-02-05",10.4645,10.5069,10.1202,10.1532,819600.0],["2008-02-06",9.9551,10.3088,9.9551,10.0495,1466200.0],["2008-02-07",9.8231,10.2758,9.7194,10.1249,1258400.0],["2008-02-08",9.908,10.1391,9.908,10.0542,778200.0],["2008-02-11",10.2098,10.2853,9.9882,10.2145,1324100.0],["2008-02-12",10.9973,11.6434,10.9973,11.2096,2651600.0],["2008-02-13",11.4689,11.634,11.2237,11.5585,1085100.0],["2008-02-14",11.4689,11.7566,11.1624,11.2331,1155400.0],["2008-02-15",10.9832,11.3322,10.936,11.3039,749100.0],["2008-02-19",11.3086,11.4076,11.0539,11.1435,1045100.0],["2008-02-20",10.8936,11.2944,10.8512,11.2944,1042400.0],["2008-02-21",11.318,11.4642,11.186,11.4406,3355600.0],["2008-02-22",11.4406,11.667,11.2379,11.6104,825900.0],["2008-02-25",11.4123,11.733,11.3652,11.7,969500.0],["2008-02-26",11.7849,12.8695,11.7189,12.6903,3775100.0],["2008-02-27",12.4168,12.7988,12.181,12.6526,3289600.0],["2008-02-28",12.3319,12.3838,12.2187,12.3178,2433400.0],["2008-02-29",12.0726,12.1291,11.8368,11.8981,1152700.0],["2008-03-03",11.7896,12.016,11.7283,11.9358,1488100.0],["2008-03-04",11.7707,11.9499,11.3652,11.7755,957700.0],["2008-03-05",11.7849,11.8698,11.6953,11.7377,1047700.0],["2008-03-06",11.4312,11.4312,10.8464,10.8889,2212300.0],["2008-03-07",10.5399,10.9785,10.4786,10.8512,2335600.0],["2008-03-10",10.6908,10.8464,10.455,10.5588,1132200.0],["2008-03-11",10.9643,11.9782,10.9643,11.9075,2557200.0],["2008-03-12",11.7943,11.8085,11.3793,11.4689,2005800.0],["2008-03-13",11.1718,11.6764,10.9549,11.5067,1826800.0],["2008-03-14",11.6811,11.6811,10.672,10.8842,2443300.0],["2008-03-17",9.9363,10.4927,9.8891,10.3135,2412900.0],["2008-03-18",10.6342,11.1247,10.5022,11.0492,1646800.0],["2008-03-19",11.2614,11.2614,10.5776,10.6154,967500.0],["2008-03-20",10.3749,10.8747,10.2428,10.7427,1694800.0],["2008-03-24",10.1202,10.6248,10.1202,10.5116,1397900.0],["2008-03-25",10.4597,10.7333,10.4079,10.6672,1228700.0],["2008-03-26",10.6861,10.6861,10.3984,10.4126,833900.0],["2008-03-27",10.7946,11.0775,10.7333,10.8323,1214200.0],["2008-03-28",10.5588,10.5588,10.1485,10.2098,1235600.0],["2008-03-31",9.6863,9.875,9.526,9.8514,2138000.0],["2008-04-01",10.4031,10.7568,10.3371,10.6106,1547800.0],["2008-04-02",10.5022,10.8983,10.4975,10.8464,1227300.0],["2008-04-03",10.6484,10.7804,10.4031,10.6672,2018300.0],["2008-04-04",10.5588,10.8417,10.3749,10.7427,1206700.0],["2008-04-07",10.8464,10.8794,10.5824,10.7851,1127800.0],["2008-04-08",10.7804,11.0115,10.7521,10.8936,1131800.0],["2008-04-09",11.0304,11.0351,10.6908,10.7474,753100.0],["2008-04-10",10.6012,10.6012,10.1626,10.2664,1309300.0],["2008-04-11",10.1296,10.1296,9.6911,9.7288,1200200.0],["2008-04-14",9.5449,9.5496,9.1346,9.2666,3302600.0],["2008-04-15",9.3327,9.4128,9.111,9.2572,2104400.0],["2008-04-16",9.2619,9.4741,8.9177,9.0874,2783800.0],["2008-04-17",9.0167,9.1016,8.762,8.9082,3040400.0],["2008-04-18",9.5307,9.5496,9.3468,9.5024,4020000.0],["2008-04-21",9.6156,9.7948,9.4175,9.5166,2219800.0],["2008-04-22",9.5354,9.6486,9.1204,9.1959,1711600.0],["2008-04-23",9.2195,9.4034,9.1157,9.3421,1581800.0],["2008-04-24",9.2336,9.2619,8.979,9.0403,2744700.0],["2008-04-25",9.3421,9.4647,9.1204,9.4175,2706000.0],["2008-04-28",9.5732,9.6722,9.5401,9.5826,1341000.0],["2008-04-29",9.6015,9.6297,9.1723,9.2996,1668500.0],["2008-04-30",9.2996,9.625,9.2996,9.5024,2236000.0],["2008-05-01",9.4836,9.5166,9.3374,9.5166,2377200.0],["2008-05-02",9.6298,9.6628,9.3374,9.5496,1183200.0],["2008-05-05",9.6769,9.7146,9.5354,9.6062,1267300.0],["2008-05-06",9.5401,9.5401,9.3798,9.5401,2134800.0],["2008-05-07",9.7146,9.9221,9.6392,9.6958,3662700.0],["2008-05-08",8.946,8.9601,8.3942,8.5545,9629900.0],["2008-05-09",8.5215,8.6441,8.2999,8.4178,4524900.0],["2008-05-12",8.4885,8.4885,8.149,8.4838,3054300.0],["2008-05-13",8.6253,8.7196,8.5451,8.6394,1741300.0],["2008-05-14",8.7102,8.9412,8.6772,8.8564,4992400.0],["2008-05-15",8.9648,9.2949,8.8941,9.2713,4580900.0],["2008-05-16",9.2761,9.3138,9.078,9.2053,2789500.0],["2008-05-19",9.4303,9.4303,9.1971,9.3137,2785000.0],["2008-05-20",9.1533,9.372,9.0853,9.2554,4677200.0],["2008-05-21",9.2068,9.5177,9.0902,9.2262,3075000.0],["2008-05-22",9.2602,9.7023,9.2554,9.5469,1957000.0],["2008-05-23",9.644,9.6732,9.3428,9.5323,1378300.0],["2008-05-27",9.3525,9.4157,9.1631,9.3428,2246900.0],["2008-05-28",9.3477,9.406,9.2457,9.3768,1114400.0],["2008-05-29",9.3477,9.4886,9.2602,9.3914,752900.0],["2008-05-30",9.4303,9.4983,9.0902,9.4303,984600.0],["2008-06-02",9.5857,9.6586,9.3428,9.4643,983600.0],["2008-06-03",9.3914,9.4837,9.1388,9.2214,1612300.0],["2008-06-04",9.0853,9.3623,8.993,9.2311,1273300.0],["2008-06-05",9.3282,9.4011,9.1873,9.304,1276500.0],["2008-06-06",9.0562,9.0853,8.8861,8.9396,2024500.0],["2008-06-09",8.8181,8.8521,8.4586,8.5169,3876400.0],["2008-06-10",8.3274,8.4246,8.2157,8.4003,2550800.0],["2008-06-11",8.4343,8.4343,8.1962,8.2594,2350600.0],["2008-06-12",8.2642,8.3225,8.2254,8.2497,3707900.0],["2008-06-13",8.3468,8.512,8.2788,8.4586,1005200.0],["2008-06-16",8.3663,8.3857,8.2399,8.3614,936800.0],["2008-06-17",8.478,8.6772,8.2594,8.5072,1411300.0],["2008-06-18",8.308,8.4489,8.3031,8.4294,1094300.0],["2008-06-19",8.3031,8.308,8.1428,8.2934,1225300.0],["2008-06-20",8.2351,8.2351,7.8804,7.9727,1588700.0],["2008-06-23",7.8853,7.997,7.7152,7.7687,2137500.0],["2008-06-24",7.7492,7.8221,7.7007,7.7978,1083600.0],["2008-06-25",7.8901,8.0796,7.8804,7.8804,1039600.0],["2008-06-26",7.5549,7.6958,7.38,7.5112,1254600.0],["2008-06-27",7.2877,7.414,7.1031,7.2634,2121700.0],["2008-06-30",7.0739,7.2002,6.8116,7.0691,2124100.0],["2008-07-01",6.5735,7.1468,6.5249,7.0399,2873600.0],["2008-07-02",7.1808,7.2002,6.9573,6.9865,2016600.0],["2008-07-03",7.2877,7.4966,7.21,7.4723,2157500.0],["2008-07-07",7.861,7.8658,7.3654,7.4383,1533800.0],["2008-07-08",7.5452,7.6424,7.3606,7.6181,721600.0],["2008-07-09",7.5889,7.6424,7.3363,7.3703,1010900.0],["2008-07-10",7.3703,7.4529,7.1808,7.3314,1535400.0],["2008-07-11",7.1419,7.1419,6.8844,7.0496,2678300.0],["2008-07-14",7.3703,7.4092,6.9913,7.0739,1989000.0],["2008-07-15",6.9379,7.2634,6.8601,7.0885,1508400.0],["2008-07-16",7.1419,7.7833,7.0399,7.4043,2834100.0],["2008-07-17",7.6715,7.6958,7.3654,7.5063,1277400.0],["2008-07-18",7.861,7.929,7.6326,7.6909,1993900.0],["2008-07-21",7.9582,8.0165,7.7395,7.7833,1279700.0],["2008-07-22",7.6521,7.8464,7.6181,7.8464,1362500.0],["2008-07-23",7.827,8.0262,7.7978,7.9533,1606200.0],["2008-07-24",7.895,7.9825,7.3751,7.482,2293600.0],["2008-07-25",7.7152,7.8027,7.5792,7.7881,1343900.0],["2008-07-28",7.8513,7.8513,7.4917,7.5792,1033900.0],["2008-07-29",7.8367,8.031,7.759,8.0213,1465500.0],["2008-07-30",8.308,9.5809,8.308,9.4691,8014400.0],["2008-07-31",9.1631,9.474,9.1631,9.3768,4556200.0],["2008-08-01",9.095,9.2068,8.6189,8.9882,1738100.0],["2008-08-04",9.0513,9.1485,8.7355,8.7355,2169800.0],["2008-08-05",8.7209,8.7209,8.3808,8.614,2750700.0],["2008-08-06",8.478,8.6043,8.2788,8.546,1235700.0],["2008-08-07",8.5023,8.6432,8.0262,8.4489,1269500.0],["2008-08-08",8.2351,8.3177,8.0505,8.2497,1436100.0],["2008-08-11",8.3614,8.6675,8.3614,8.6043,1730500.0],["2008-08-12",8.7307,8.8278,8.5363,8.5995,1080200.0],["2008-08-13",8.5023,8.5412,8.3808,8.5315,573500.0],["2008-08-14",8.3808,8.6092,8.3808,8.4877,494500.0],["2008-08-15",8.6966,8.6966,8.5023,8.614,646600.0],["2008-08-18",8.8132,8.9056,8.5023,8.5898,881600.0],["2008-08-19",8.2594,8.512,8.2594,8.444,1136800.0],["2008-08-20",8.2448,8.41,8.2205,8.376,1138800.0],["2008-08-21",8.2108,8.2448,8.0213,8.2351,982600.0],["2008-08-22",8.376,8.4634,8.2691,8.3566,1012900.0],["2008-08-25",8.3128,8.3906,8.1233,8.1768,590100.0],["2008-08-26",8.0748,8.0748,7.8804,7.963,848400.0],["2008-08-27",7.895,7.9533,7.8318,7.9436,1246400.0],["2008-08-28",8.1185,8.2497,8.0699,8.1914,950600.0],["2008-08-29",8.1914,8.2302,8.0262,8.0408,587900.0],["2008-09-02",8.2059,8.3614,8.0116,8.0893,1041200.0],["2008-09-03",8.0165,8.1136,7.9193,8.0019,900600.0],["2008-09-04",7.8416,7.8901,7.4772,7.4917,1537900.0],["2008-09-05",7.516,7.7492,7.4383,7.6666,1056900.0],["2008-09-08",8.065,8.1233,7.6861,7.8658,1620200.0],["2008-09-09",7.7833,7.929,7.4334,7.482,1041600.0],["2008-09-10",7.4772,7.5792,7.414,7.5063,1239900.0],["2008-09-11",6.9962,7.2391,6.7387,7.2148,2049100.0],["2008-09-12",6.9962,7.4772,6.9136,7.4237,1958000.0],["2008-09-15",6.6318,6.9622,6.5492,6.7678,2035500.0],["2008-09-16",6.5103,7.0934,6.4958,6.967,2917800.0],["2008-09-17",6.7727,6.7727,6.3014,6.5298,4096500.0],["2008-09-18",6.5249,7.3411,6.3937,7.2488,2767000.0],["2008-09-19",7.3363,7.8464,7.3363,7.8464,4251300.0],["2008-09-22",7.6521,7.8999,7.482,7.5015,734000.0],["2008-09-23",7.7201,7.759,7.516,7.5355,1809700.0],["2008-09-24",7.7638,7.9193,7.7055,7.7881,1164900.0],["2008-09-25",7.9241,8.2302,7.9241,8.1816,1303400.0],["2008-09-26",7.9679,8.2157,7.9339,8.1719,1076200.0],["2008-09-29",7.9193,8.0408,6.9719,7.0934,2830800.0],["2008-09-30",7.2391,7.4869,7.21,7.2828,2055300.0],["2008-10-01",7.4675,8.0553,6.8407,7.9436,1569000.0],["2008-10-02",7.9679,7.9679,7.3217,7.4286,1627600.0],["2008-10-03",7.38,7.6764,7.1176,7.2974,1463300.0],["2008-10-06",6.6998,6.9233,5.9516,6.8601,3267000.0],["2008-10-07",6.729,6.8504,6.0877,6.1751,1202600.0],["2008-10-08",6.3549,6.7047,6.1265,6.4035,2058100.0],["2008-10-09",6.8067,6.865,6.1265,6.1557,2478900.0],["2008-10-10",6.0051,6.7921,5.7573,6.5589,2970000.0],["2008-10-13",6.797,7.2877,6.4666,7.1614,2242200.0],["2008-10-14",7.0448,7.8124,7.0448,7.3557,3084900.0],["2008-10-15",7.001,7.0885,6.3306,6.4229,1456400.0],["2008-10-16",6.2917,6.35,5.8836,6.3014,2314500.0],["2008-10-17",6.0488,6.6901,5.9127,6.3646,1591100.0],["2008-10-20",6.4715,6.8213,6.3889,6.8116,1287800.0],["2008-10-21",6.5978,6.6658,6.0488,6.18,1438300.0],["2008-10-22",6.0439,6.0585,5.354,5.5484,2019000.0],["2008-10-23",5.6212,5.6844,5.0674,5.4949,2457000.0],["2008-10-24",4.9799,5.3394,4.6204,4.7127,3135700.0],["2008-10-27",4.9556,5.0965,4.6738,4.8245,2568000.0],["2008-10-28",5.4318,5.6844,5.15,5.6795,1274600.0],["2008-10-29",5.6067,6.1119,5.2569,5.7281,1451800.0],["2008-10-30",5.9322,6.0342,5.5484,5.9953,1434800.0],["2008-10-31",5.7719,6.1557,5.6601,5.9613,1466200.0],["2008-11-03",5.9662,6.1022,5.8593,6.0828,1527500.0],["2008-11-04",6.4132,7.0399,6.4132,6.9427,1043200.0],["2008-11-05",6.6901,6.8796,6.3014,6.4423,1177500.0],["2008-11-06",6.4715,6.6658,5.8836,5.9079,2314700.0],["2008-11-07",6.8942,7.0788,6.5832,7.0059,2112200.0],["2008-11-10",6.9184,7.1614,6.4812,6.6804,852400.0],["2008-11-11",6.4715,6.5201,6.0536,6.1605,1491700.0],["2008-11-12",5.9516,6.0391,5.5727,5.6358,1791900.0],["2008-11-13",5.8885,6.1508,5.5727,6.0634,2705700.0],["2008-11-14",5.8982,6.1168,5.7573,5.8059,1248100.0],["2008-11-17",5.7087,5.8204,5.4852,5.6795,1098400.0],["2008-11-18",5.5921,5.7816,5.354,5.5921,1112400.0],["2008-11-19",5.3443,5.5046,4.9313,4.9556,1136100.0],["2008-11-20",5.1548,5.6115,4.9022,4.9994,2301200.0],["2008-11-21",5.5872,5.665,5.0819,5.5629,1567500.0],["2008-11-24",6.0585,6.1751,5.8593,6.0293,1804100.0],["2008-11-25",6.1314,6.2237,5.903,6.0585,813300.0],["2008-11-26",6.1702,6.7921,6.1702,6.7533,1054300.0],["2008-11-28",6.7581,6.9233,6.5201,6.695,866200.0],["2008-12-01",6.5541,6.6269,6.1022,6.1508,949500.0],["2008-12-02",6.4472,6.7047,6.3743,6.6707,1165500.0],["2008-12-03",6.695,6.9233,6.4618,6.8553,1302000.0],["2008-12-04",6.8261,7.1031,6.6026,6.7581,1307100.0],["2008-12-05",6.5055,6.7824,6.2868,6.7484,1142600.0],["2008-12-08",7.0448,7.3703,6.7435,7.2294,1076600.0],["2008-12-09",7.3751,7.4675,7.0448,7.0885,1257500.0],["2008-12-10",7.0351,7.3849,6.9913,7.312,1068300.0],["2008-12-11",7.2051,7.5258,7.2002,7.2245,1422900.0],["2008-12-12",6.8261,7.1225,6.7435,7.1079,1897300.0],["2008-12-15",7.0982,7.1322,6.7338,6.8504,758300.0],["2008-12-16",6.8747,7.5306,6.7824,7.448,1878800.0],["2008-12-17",7.0156,7.0982,6.8699,6.933,1216200.0],["2008-12-18",6.8601,7.0399,6.6512,6.7193,1004300.0],["2008-12-19",6.9573,7.1128,6.7776,6.8067,786100.0],["2008-12-22",6.6026,6.7873,6.6026,6.6512,1119400.0],["2008-12-23",6.8067,6.8747,6.6998,6.7727,723100.0],["2008-12-24",6.8261,6.8261,6.6124,6.6415,279100.0],["2008-12-26",6.8844,6.9087,6.7095,6.8359,316400.0],["2008-12-29",6.9233,6.9233,6.5929,6.7484,474800.0],["2008-12-30",6.8018,6.8261,6.6755,6.8116,501300.0],["2008-12-31",6.8116,7.1371,6.8067,7.0836,624300.0],["2009-01-02",6.9622,7.244,6.8116,7.1371,558600.0],["2009-01-05",7.1128,7.4577,7.1128,7.3751,1017400.0],["2009-01-06",7.4237,7.5792,7.3411,7.448,762000.0],["2009-01-07",7.2391,7.244,6.9525,7.0399,468600.0],["2009-01-08",6.8213,6.9622,6.7678,6.9379,391700.0],["2009-01-09",7.035,7.0545,6.5492,6.5929,708300.0],["2009-01-12",6.146,6.2528,5.8933,5.971,1148300.0],["2009-01-13",6.1605,6.2528,6.1168,6.2285,716800.0],["2009-01-14",6.2431,6.2966,5.8787,6.0002,978200.0],["2009-01-15",6.1411,6.3354,5.9953,6.214,1244400.0],["2009-01-16",6.3986,6.486,6.0828,6.3354,698000.0],["2009-01-20",6.146,6.146,5.7767,5.7961,744200.0],["2009-01-21",5.9273,6.2383,5.8787,6.2043,1175600.0],["2009-01-22",6.0391,6.2674,5.9322,6.0974,678800.0],["2009-01-23",6.0779,6.3646,6.0488,6.2577,730500.0],["2009-01-26",6.5589,6.6512,6.418,6.486,735700.0],["2009-01-27",6.4569,6.5006,6.1654,6.4035,778300.0],["2009-01-28",6.6512,6.8407,6.5492,6.7581,1312900.0],["2009-01-29",6.6512,6.6512,6.486,6.5152,695000.0],["2009-01-30",6.5006,6.6464,6.2868,6.3986,657200.0],["2009-02-02",6.4618,6.5589,6.2188,6.3646,1037700.0],["2009-02-03",6.6561,6.729,6.5346,6.6415,1097100.0],["2009-02-04",6.6707,6.6852,6.4132,6.5006,1259200.0],["2009-02-05",6.5152,6.695,6.384,6.6464,925800.0],["2009-02-06",6.8261,7.0739,6.7581,6.9476,760400.0],["2009-02-09",7.2051,7.2051,6.8067,6.9233,1386700.0],["2009-02-10",6.7533,6.763,6.2188,6.35,1479800.0],["2009-02-11",6.4472,6.4666,6.2626,6.35,1320000.0],["2009-02-12",6.316,6.4035,6.146,6.3937,731300.0],["2009-02-13",6.3937,6.5249,6.3452,6.4423,503000.0],["2009-02-17",6.2285,6.2626,6.0002,6.146,1259800.0],["2009-02-18",6.0877,6.2626,6.0585,6.1945,838900.0],["2009-02-19",6.5443,6.5686,6.2431,6.3014,748900.0],["2009-02-20",6.1605,6.3889,6.0974,6.316,786700.0],["2009-02-23",6.5492,6.5832,6.2577,6.3257,1059300.0],["2009-02-24",6.4715,6.5978,6.3209,6.5443,1305100.0],["2009-02-25",6.4375,6.6464,6.3597,6.4812,742800.0],["2009-02-26",6.1265,6.2626,5.8593,5.9856,1191200.0],["2009-02-27",5.9516,6.1071,5.8982,5.9856,906900.0],["2009-03-02",5.7184,5.8059,5.4415,5.5241,1022300.0],["2009-03-03",5.6115,5.8642,5.6115,5.7573,657500.0],["2009-03-04",5.8204,6.1848,5.8204,6.0196,901300.0],["2009-03-05",5.6018,5.7135,5.3686,5.4512,1364900.0],["2009-03-06",5.6018,5.6018,5.2957,5.4658,993200.0],["2009-03-09",5.4998,5.6115,5.3589,5.4172,1071700.0],["2009-03-10",5.5581,5.8302,5.5192,5.767,600400.0],["2009-03-11",5.767,5.8156,5.4658,5.5921,659500.0],["2009-03-12",5.4075,5.9079,5.4075,5.8933,665500.0],["2009-03-13",5.8496,5.8642,5.5921,5.6455,1056000.0],["2009-03-16",5.7864,5.835,5.6164,5.6261,925600.0],["2009-03-17",5.5581,5.631,5.5095,5.6212,1130200.0],["2009-03-18",5.6358,5.7913,5.3783,5.7719,908700.0],["2009-03-19",5.8253,5.8253,5.5192,5.6358,2562000.0],["2009-03-20",5.7476,5.7476,5.5921,5.6455,696400.0],["2009-03-23",5.6844,5.8933,5.665,5.8933,888700.0],["2009-03-24",5.733,5.7621,5.631,5.6552,557700.0],["2009-03-25",5.699,5.7816,5.6018,5.7378,1179800.0],["2009-03-26",5.7378,5.7573,5.631,5.733,845100.0],["2009-03-27",5.7184,5.8059,5.6844,5.7524,949500.0],["2009-03-30",5.7087,5.8496,5.6893,5.8399,1445500.0],["2009-03-31",5.8156,6.0828,5.8156,5.971,869300.0],["2009-04-01",5.9759,6.2674,5.8836,6.18,1066000.0],["2009-04-02",6.0342,6.1945,5.9079,6.1022,1693700.0],["2009-04-03",6.0342,6.146,6.0196,6.1265,828100.0],["2009-04-06",6.0342,6.1071,5.9273,6.1022,728900.0],["2009-04-07",5.9468,6.0682,5.8787,5.9468,640400.0],["2009-04-08",5.9468,6.2237,5.9468,6.214,537300.0],["2009-04-09",6.2431,6.4083,6.2431,6.3792,436500.0],["2009-04-13",6.3597,6.4375,6.3306,6.4326,396400.0],["2009-04-14",6.316,6.316,6.0536,6.146,903700.0],["2009-04-15",6.0391,6.1897,6.0245,6.1897,416000.0],["2009-04-16",6.316,6.3792,6.1994,6.3257,788700.0],["2009-04-17",6.2091,6.2723,6.18,6.1897,493800.0],["2009-04-20",5.9759,5.9759,5.801,5.835,1328400.0],["2009-04-21",5.7864,5.9322,5.7087,5.8982,895200.0],["2009-04-22",5.8642,6.0536,5.8593,5.8739,1118200.0],["2009-04-23",5.8302,5.9613,5.7621,5.9419,1197600.0],["2009-04-24",5.9759,6.0779,5.8982,5.9856,799000.0],["2009-04-27",5.7476,5.8593,5.7281,5.7621,1371100.0],["2009-04-28",5.7087,5.7378,5.6212,5.699,1306700.0],["2009-04-29",5.9468,6.1848,5.903,6.0585,744600.0],["2009-04-30",6.1945,6.3111,6.0877,6.1702,583200.0],["2009-05-01",6.1265,6.2674,6.0682,6.2626,630000.0],["2009-05-04",6.2626,6.4958,6.2188,6.4909,861400.0],["2009-05-05",6.3694,6.4666,6.2383,6.2771,1374000.0],["2009-05-06",6.3063,6.3743,6.18,6.3743,1665500.0],["2009-05-07",6.2334,6.2674,5.9662,5.9953,1050000.0],["2009-05-08",6.1557,6.3694,6.0585,6.214,1455500.0],["2009-05-11",6.248,6.2626,6.1362,6.1994,397400.0],["2009-05-12",6.282,6.3792,6.2091,6.3209,482700.0],["2009-05-13",6.1654,6.2431,6.0779,6.1702,816500.0],["2009-05-14",6.2651,6.3894,6.2599,6.291,1145400.0],["2009-05-15",6.1666,6.3791,6.1666,6.348,790400.0],["2009-05-18",6.4568,6.6278,6.4309,6.6226,474500.0],["2009-05-19",6.4257,6.7107,6.3584,6.6745,920000.0],["2009-05-20",6.7833,6.8973,6.7522,6.861,1052700.0],["2009-05-21",6.6589,6.7833,6.3946,6.7677,1466600.0],["2009-05-22",6.7315,6.9076,6.69,6.7107,1046200.0],["2009-05-26",6.5967,6.7626,6.5242,6.7107,663400.0],["2009-05-27",6.69,6.7833,6.6226,6.6693,516700.0],["2009-05-28",6.6796,6.7004,6.3946,6.5656,1252700.0],["2009-05-29",6.7522,6.9336,6.7418,6.8973,1038500.0],["2009-06-01",6.9284,7.1771,6.9284,7.1564,1442500.0],["2009-06-02",6.9284,7.1201,6.9128,7.0268,1485200.0],["2009-06-03",6.7885,6.7936,6.5708,6.6485,1118800.0],["2009-06-04",6.4983,6.7574,6.4983,6.7418,665600.0],["2009-06-05",6.8973,7.0683,6.7833,6.9387,1467700.0],["2009-06-08",6.7418,6.8403,6.6848,6.7418,645900.0],["2009-06-09",6.8299,6.8817,6.7574,6.8558,392900.0],["2009-06-10",7.0009,7.0009,6.7522,6.8299,669800.0],["2009-06-11",6.7833,7.032,6.7625,6.9698,743800.0],["2009-06-12",7.0631,7.1253,6.8662,7.032,1419200.0],["2009-06-15",7.0476,7.0476,6.8144,6.8973,774000.0],["2009-06-16",6.9906,7.0217,6.8921,6.8921,880600.0],["2009-06-17",6.975,7.0268,6.8455,6.9491,717800.0],["2009-06-18",6.9439,7.1357,6.9439,7.0424,373100.0],["2009-06-19",7.1408,7.3067,7.0735,7.0838,1044400.0],["2009-06-22",7.0579,7.0787,6.7936,6.8092,639800.0],["2009-06-23",6.7885,6.8351,6.7107,6.7936,555100.0],["2009-06-24",6.9698,6.9698,6.7988,6.8403,554700.0],["2009-06-25",6.9595,7.1927,6.8921,7.1771,504800.0],["2009-06-26",7.1771,7.3067,7.1097,7.2238,564200.0],["2009-06-29",7.2704,7.2756,7.1305,7.1771,596900.0],["2009-06-30",7.1667,7.3378,7.1253,7.1823,1569000.0],["2009-07-01",7.3222,7.4362,7.2393,7.2548,1041800.0],["2009-07-02",7.3585,7.3585,6.9957,7.1512,861100.0],["2009-07-06",7.0476,7.0994,6.9802,7.0838,319800.0],["2009-07-07",7.1253,7.1771,7.032,7.0527,752100.0],["2009-07-08",7.1046,7.1046,6.8662,6.9439,584400.0],["2009-07-09",7.0683,7.0683,6.9698,7.0268,358600.0],["2009-07-10",6.9957,7.0061,6.8714,6.9802,388800.0],["2009-07-13",6.8455,7.032,6.8403,7.0268,651700.0],["2009-07-14",6.8921,6.975,6.8662,6.918,325300.0],["2009-07-15",7.0113,7.1357,6.9284,7.1253,1484600.0],["2009-07-16",7.0838,7.2393,7.0217,7.2186,782300.0],["2009-07-17",7.1875,7.203,7.032,7.1719,289900.0],["2009-07-20",7.2341,7.2963,7.2289,7.2548,443600.0],["2009-07-21",7.2497,7.2963,7.1564,7.2548,257400.0],["2009-07-22",6.7729,7.3015,6.7729,7.2911,327200.0],["2009-07-23",7.3015,7.4518,7.2548,7.3688,858300.0],["2009-07-24",7.5139,7.5139,7.2704,7.3533,229800.0],["2009-07-27",7.5139,7.5139,7.3429,7.4103,263900.0],["2009-07-28",7.3585,7.5036,7.3429,7.4725,427300.0],["2009-07-29",7.3999,7.5088,7.3999,7.4621,597200.0],["2009-07-30",7.5917,7.799,7.5917,7.7316,653500.0],["2009-07-31",8.1047,8.2757,8.084,8.1772,1331700.0],["2009-08-03",8.6281,8.7473,8.5763,8.6022,1425600.0],["2009-08-04",8.8095,8.8095,8.3742,8.5763,666900.0],["2009-08-05",8.5814,8.5814,8.2446,8.3483,1157800.0],["2009-08-06",8.1306,8.1928,8.0062,8.1513,733800.0],["2009-08-07",8.2342,8.3327,8.0788,8.2809,549200.0],["2009-08-10",8.4312,8.4985,8.2809,8.3845,478100.0],["2009-08-11",8.4571,8.4571,8.3172,8.3534,512000.0],["2009-08-12",8.426,8.4363,8.0943,8.3223,1373800.0],["2009-08-13",8.5452,8.5452,8.3068,8.3897,1372500.0],["2009-08-14",8.4208,8.4571,8.2912,8.3534,568500.0],["2009-08-17",8.198,8.2912,8.1617,8.2135,320600.0],["2009-08-18",8.2342,8.3223,8.1824,8.3223,224900.0],["2009-08-19",8.3638,8.6229,8.3016,8.5607,1034500.0],["2009-08-20",8.6281,8.654,8.5244,8.6022,247000.0],["2009-08-21",8.7214,8.7369,8.5814,8.654,349600.0],["2009-08-24",8.711,8.9027,8.711,8.8198,582700.0],["2009-08-25",8.8354,9.0634,8.825,8.9442,979900.0],["2009-08-26",8.8405,8.9131,8.7214,8.8302,483500.0],["2009-08-27",8.7162,8.7576,8.5296,8.7369,582100.0],["2009-08-28",8.5763,8.768,8.5763,8.6747,339100.0],["2009-08-31",8.5504,8.5918,8.3068,8.3483,499900.0],["2009-09-01",8.4208,8.5089,8.1928,8.2861,886800.0],["2009-09-02",8.0684,8.2602,8.0581,8.2342,312500.0],["2009-09-03",8.2032,8.3223,8.1306,8.3172,270500.0],["2009-09-04",8.0788,8.3327,8.0321,8.2964,493300.0],["2009-09-08",8.3379,8.4312,8.2757,8.3897,345600.0],["2009-09-09",8.4001,8.54,8.3949,8.4882,656700.0],["2009-09-10",8.5504,8.6436,8.4312,8.6436,289900.0],["2009-09-11",8.5814,8.825,8.54,8.7628,545000.0],["2009-09-14",8.597,8.6747,8.4985,8.6436,593400.0],["2009-09-15",8.5866,8.6488,8.4985,8.5814,587200.0],["2009-09-16",8.6074,8.8043,8.5918,8.7265,785300.0],["2009-09-17",8.7576,8.7732,8.5763,8.7473,860400.0],["2009-09-18",8.8198,8.9027,8.7369,8.9027,965200.0],["2009-09-21",8.8509,8.9649,8.8405,8.9183,686200.0],["2009-09-22",9.0116,9.0323,8.9183,8.9286,1064400.0],["2009-09-23",9.0789,9.1722,8.9805,9.0012,1139500.0],["2009-09-24",9.0893,9.1566,8.9545,8.9597,616200.0],["2009-09-25",9.0634,9.0634,8.8613,8.9597,422900.0],["2009-09-28",8.8924,9.0841,8.8302,9.0064,443600.0],["2009-09-29",9.1152,9.1463,8.9805,9.0167,635000.0],["2009-09-30",9.4261,9.4313,9.1256,9.2603,1007000.0],["2009-10-01",9.1981,9.1981,8.7784,8.7939,2273000.0],["2009-10-02",8.7265,8.8561,8.654,8.7784,477200.0],["2009-10-05",8.882,8.9442,8.825,8.8872,704400.0],["2009-10-06",9.1204,9.2085,9.053,9.1359,1381100.0],["2009-10-07",9.0945,9.3017,9.0945,9.2499,1389300.0],["2009-10-08",9.3536,9.4365,9.2603,9.3536,1004500.0],["2009-10-09",9.4209,9.4676,9.3743,9.452,632700.0],["2009-10-12",9.4572,9.6956,9.4572,9.6645,569000.0],["2009-10-13",9.4261,9.5971,9.2862,9.3898,595200.0],["2009-10-14",9.4209,9.6023,9.3795,9.5971,756600.0],["2009-10-15",9.509,9.6386,9.395,9.5764,528600.0],["2009-10-16",9.4261,9.509,9.3898,9.4572,423900.0],["2009-10-19",9.509,9.5919,9.4054,9.5816,583900.0],["2009-10-20",9.6593,9.6593,9.4054,9.4365,511300.0],["2009-10-21",9.1307,9.3484,9.0116,9.2603,881800.0],["2009-10-22",9.0116,9.1463,8.8457,8.9442,1583000.0],["2009-10-23",8.8613,9.0323,8.825,8.9856,1432900.0],["2009-10-26",8.9805,9.0686,8.8665,8.8924,737100.0],["2009-10-27",8.9027,8.9027,8.7473,8.7991,594400.0],["2009-10-28",8.654,8.7058,8.426,8.4415,793000.0],["2009-10-29",8.483,8.8924,8.483,8.8043,1557700.0],["2009-10-30",8.711,8.8095,8.4104,8.5141,776100.0],["2009-11-02",8.5711,8.7628,8.4726,8.6229,691200.0],["2009-11-03",8.4208,8.6384,8.3534,8.6333,1037900.0],["2009-11-04",8.8613,9.0167,8.8457,8.9597,645200.0],["2009-11-05",8.7214,8.882,8.6851,8.8043,757500.0],["2009-11-06",8.6177,8.7369,8.6022,8.6592,831600.0],["2009-11-09",8.6747,8.7939,8.6747,8.7421,754700.0],["2009-11-10",8.8146,8.8146,8.6488,8.654,629100.0],["2009-11-11",8.825,8.8302,8.7162,8.7576,660500.0],["2009-11-12",8.711,8.7628,8.6074,8.6333,374400.0],["2009-11-13",8.5555,8.6488,8.4726,8.5866,331400.0],["2009-11-16",8.6384,8.7265,8.6074,8.6747,369800.0],["2009-11-17",8.6125,8.7524,8.6125,8.7524,326500.0],["2009-11-18",8.4571,8.4726,8.3275,8.3845,1183600.0],["2009-11-19",8.3068,8.3534,8.2239,8.3068,967000.0],["2009-11-20",8.0632,8.1772,8.0581,8.1617,872900.0],["2009-11-23",8.1151,8.1617,8.0425,8.1099,622500.0],["2009-11-24",8.084,8.1202,8.0166,8.0943,418500.0],["2009-11-25",8.084,8.1669,8.0529,8.1306,366900.0],["2009-11-27",7.8508,8.0995,7.8456,8.0218,315600.0],["2009-11-30",7.9855,8.0684,7.9337,7.9596,501800.0],["2009-12-01",8.141,8.2602,8.0892,8.1617,524600.0],["2009-12-02",8.5089,8.597,8.3897,8.4415,908700.0],["2009-12-03",8.7939,8.9079,8.7369,8.7628,1188400.0],["2009-12-04",8.8405,8.9286,8.654,8.7162,712600.0],["2009-12-07",8.711,8.7732,8.6384,8.6954,309600.0],["2009-12-08",8.5037,8.5089,8.4363,8.4726,376300.0],["2009-12-09",8.4778,8.4933,8.1358,8.1928,1058200.0],["2009-12-10",8.2602,8.3379,8.1617,8.1721,812500.0],["2009-12-11",8.3016,8.3068,8.1358,8.1876,978100.0],["2009-12-14",8.5504,8.5504,8.3949,8.4467,1953700.0],["2009-12-15",8.4312,8.5193,8.3949,8.483,1656600.0],["2009-12-16",8.5193,8.5504,8.4674,8.4726,474400.0],["2009-12-17",8.4208,8.4778,8.3172,8.4415,1133300.0],["2009-12-18",8.4415,8.6436,8.4415,8.4778,1148300.0],["2009-12-21",8.6074,8.6903,8.5296,8.6592,361700.0],["2009-12-22",8.7576,8.7576,8.6644,8.7369,296200.0],["2009-12-23",8.7317,8.8146,8.6799,8.7939,413400.0],["2009-12-24",8.7887,8.8665,8.7835,8.825,109500.0],["2009-12-28",8.8975,8.9494,8.8457,8.9183,305300.0],["2009-12-29",8.939,9.0686,8.8975,8.9131,391100.0],["2009-12-30",8.8665,8.9494,8.8509,8.9235,292800.0],["2009-12-31",9.2085,9.2655,9.053,9.0634,556000.0],["2010-01-04",9.2499,9.4417,9.2499,9.3898,599200.0],["2010-01-05",9.8303,9.851,9.6645,9.794,734400.0],["2010-01-06",9.877,10.0065,9.8666,9.9132,635600.0],["2010-01-07",10.1568,10.2345,10.0531,10.1412,763700.0],["2010-01-08",10.0428,10.0687,9.9443,10.0635,618300.0],["2010-01-11",10.1205,10.162,9.9599,10.0531,480900.0],["2010-01-12",9.9495,10.0065,9.8459,10.0013,430800.0],["2010-01-13",10.1982,10.2604,10.1205,10.1931,1439700.0],["2010-01-14",10.2241,10.2811,10.1309,10.2501,598200.0],["2010-01-15",10.2086,10.219,9.965,10.0272,559000.0],["2010-01-19",10.1257,10.3589,10.1257,10.3537,749900.0],["2010-01-20",10.2604,10.276,10.1101,10.2034,450900.0],["2010-01-21",9.9806,10.0376,9.8873,9.9184,543900.0],["2010-01-22",9.8459,9.9288,9.7474,9.7992,282700.0],["2010-01-25",9.877,9.9702,9.8459,9.9443,248100.0],["2010-01-26",9.7785,9.8925,9.7163,9.8199,388000.0],["2010-01-27",9.8666,9.8666,9.5868,9.6956,559300.0],["2010-01-28",9.6438,9.6852,9.4987,9.5298,624000.0],["2010-01-29",9.3587,9.5764,9.3587,9.4261,957400.0],["2010-02-01",9.4883,9.7267,9.4883,9.7163,554200.0],["2010-02-02",9.6749,9.7008,9.5868,9.6541,407300.0],["2010-02-03",9.6541,9.6956,9.5401,9.5919,614500.0],["2010-02-04",9.3743,9.3743,9.0375,9.0375,604100.0],["2010-02-05",8.7214,8.7265,8.3742,8.6592,1066300.0],["2010-02-08",8.4882,8.7214,8.312,8.5763,550600.0],["2010-02-09",8.7369,8.9908,8.7369,8.8613,868800.0],["2010-02-10",8.7939,8.8198,8.6384,8.7317,479200.0],["2010-02-11",8.7317,8.9338,8.654,8.8457,1100500.0],["2010-02-12",8.4208,8.4778,8.3016,8.4415,1423500.0],["2010-02-16",8.5141,8.7058,8.4778,8.6851,695600.0],["2010-02-17",8.597,8.6851,8.4985,8.5193,800500.0],["2010-02-18",8.4363,8.5348,8.3483,8.4726,1232200.0],["2010-02-19",8.3068,8.5918,8.3068,8.5089,882900.0],["2010-02-22",8.3949,8.4053,8.3379,8.3431,813100.0],["2010-02-23",8.2342,8.2913,8.0632,8.0788,1512400.0],["2010-02-24",8.0321,8.0684,7.8508,8.027,1976800.0],["2010-02-25",7.685,7.83,7.5813,7.8145,1994000.0],["2010-02-26",7.4932,7.7057,7.4466,7.6746,2695400.0],["2010-03-01",7.7057,7.8819,7.6901,7.8715,1516600.0],["2010-03-02",7.9544,8.0373,7.8663,7.9544,1086200.0],["2010-03-03",7.8767,7.9492,7.8352,7.856,883800.0],["2010-03-04",7.6642,7.685,7.5917,7.6694,961000.0],["2010-03-05",7.7575,7.8508,7.7316,7.8352,647600.0],["2010-03-08",7.9441,8.0062,7.9181,8.0011,819300.0],["2010-03-09",7.913,8.0529,7.8663,7.9855,729800.0],["2010-03-10",7.9389,8.027,7.9026,7.9907,886800.0],["2010-03-11",7.9026,7.9026,7.8041,7.8871,359400.0],["2010-03-12",7.9026,7.9389,7.7938,7.8456,486200.0],["2010-03-15",7.8767,8.0477,7.8767,8.0321,630100.0],["2010-03-16",8.0581,8.1254,7.9389,8.1099,2618400.0],["2010-03-17",8.1254,8.1565,8.0632,8.1202,617000.0],["2010-03-18",7.9907,8.0218,7.8611,7.9181,1150400.0],["2010-03-19",7.7627,7.8871,7.7523,7.7627,1055800.0],["2010-03-22",7.685,7.7679,7.6435,7.716,788300.0],["2010-03-23",7.773,7.8611,7.7368,7.8456,705700.0],["2010-03-24",7.5088,7.6124,7.4725,7.5347,1296400.0],["2010-03-25",7.6539,7.6953,7.5399,7.545,2081500.0],["2010-03-26",7.6539,7.6694,7.5709,7.6072,389100.0],["2010-03-29",7.6228,7.7264,7.5917,7.6953,205200.0],["2010-03-30",7.716,7.8508,7.6642,7.7057,336600.0],["2010-03-31",7.8041,7.8974,7.716,7.8041,740100.0],["2010-04-01",7.97,8.0114,7.8611,7.9544,683200.0],["2010-04-05",8.0529,8.0788,7.9803,8.0736,492400.0],["2010-04-06",8.0321,8.0425,7.9285,8.0011,865600.0],["2010-04-07",8.1358,8.2239,8.1202,8.1617,1298200.0],["2010-04-08",8.1462,8.1617,8.084,8.1306,619300.0],["2010-04-09",8.1565,8.2394,8.1565,8.2239,710800.0],["2010-04-12",8.2861,8.2861,8.1824,8.2446,482700.0],["2010-04-13",8.2498,8.2653,8.1721,8.2446,624500.0],["2010-04-14",8.2861,8.3327,8.2239,8.3275,573700.0],["2010-04-15",8.3172,8.4053,8.2912,8.3586,406200.0],["2010-04-16",8.2809,8.2861,8.1254,8.1772,591000.0],["2010-04-19",8.0373,8.1358,7.9959,8.1358,397200.0],["2010-04-20",8.1721,8.2135,8.0943,8.1772,633100.0],["2010-04-21",8.1824,8.1824,8.0581,8.1099,551300.0],["2010-04-22",8.1202,8.2602,8.0684,8.2498,327400.0],["2010-04-23",8.2861,8.3172,8.1151,8.3068,353000.0],["2010-04-26",8.2861,8.3949,8.2757,8.3431,872100.0],["2010-04-27",8.2653,8.2913,8.0581,8.0684,669300.0],["2010-04-28",8.1513,8.1928,8.0736,8.1513,616000.0],["2010-04-29",8.2239,8.2913,8.2032,8.255,550000.0],["2010-04-30",8.3223,8.4208,8.2394,8.3793,774300.0],["2010-05-03",8.3638,8.3949,8.2757,8.3845,366300.0],["2010-05-04",8.2342,8.2705,8.1099,8.1462,975400.0],["2010-05-05",8.0995,8.0995,7.9181,7.9959,713200.0],["2010-05-06",7.799,7.9337,6.8403,7.4621,1563200.0],["2010-05-07",7.3688,7.3688,7.0476,7.2289,973400.0],["2010-05-10",7.6176,7.6435,7.5036,7.6331,685900.0],["2010-05-11",7.5036,7.742,7.4362,7.5917,1347200.0],["2010-05-12",7.6331,7.7886,7.5917,7.742,1175500.0],["2010-05-13",7.7264,7.83,7.6694,7.7471,1095400.0],["2010-05-14",7.5509,7.5726,7.3612,7.3937,1126500.0],["2010-05-17",7.3124,7.3883,7.1118,7.3124,1073400.0],["2010-05-18",7.3287,7.3449,7.0739,7.1498,731200.0],["2010-05-19",7.0739,7.1552,6.8842,7.0305,1063800.0],["2010-05-20",6.7758,6.8354,6.5915,6.689,1136400.0],["2010-05-21",6.7758,6.9709,6.6945,6.9167,622300.0],["2010-05-24",7.0414,7.1552,7.0088,7.0576,818800.0],["2010-05-25",6.8354,7.1281,6.7974,7.1281,1388500.0],["2010-05-26",7.1606,7.2094,6.998,7.0305,739500.0],["2010-05-27",7.0956,7.3449,7.0956,7.3341,563000.0],["2010-05-28",7.1769,7.4208,7.1769,7.307,973300.0],["2010-06-01",7.1932,7.3287,7.0414,7.0468,899400.0],["2010-06-02",7.166,7.3178,7.1281,7.3178,542400.0],["2010-06-03",7.269,7.41,7.269,7.3666,944700.0],["2010-06-04",7.2799,7.3612,7.1552,7.204,701000.0],["2010-06-07",7.2419,7.4046,7.1823,7.2203,561400.0],["2010-06-08",7.3341,7.3612,7.0739,7.2365,683700.0],["2010-06-09",7.3178,7.3991,7.1552,7.204,658600.0],["2010-06-10",7.2528,7.4154,7.2419,7.4154,1229800.0],["2010-06-11",7.2474,7.4804,7.1823,7.4533,766700.0],["2010-06-14",7.4696,7.475,7.2419,7.2582,709200.0],["2010-06-15",7.3774,7.4588,7.3178,7.4588,402400.0],["2010-06-16",7.3829,7.4317,7.2907,7.41,195800.0],["2010-06-17",7.3612,7.4262,7.3124,7.3612,415100.0],["2010-06-18",7.3503,7.3612,7.2961,7.3287,319200.0],["2010-06-21",7.372,7.41,7.2853,7.2961,430400.0],["2010-06-22",7.3341,7.3341,7.2203,7.2419,706200.0],["2010-06-23",7.2419,7.2907,7.1552,7.269,370200.0],["2010-06-24",7.166,7.2528,7.1173,7.1606,164600.0],["2010-06-25",7.2203,7.4046,7.2203,7.3287,472300.0],["2010-06-28",7.307,7.372,7.269,7.3124,149500.0],["2010-06-29",7.1823,7.2311,7.0576,7.0847,706000.0],["2010-06-30",7.1118,7.1281,6.9709,7.036,844000.0],["2010-07-01",6.8733,7.0034,6.8191,6.9546,1193800.0],["2010-07-02",6.9763,7.036,6.9113,6.9438,546600.0],["2010-07-06",7.1986,7.2203,7.1064,7.1498,966900.0],["2010-07-07",7.1064,7.1769,7.0847,7.1715,1280600.0],["2010-07-08",7.2365,7.2853,7.166,7.1986,1049200.0],["2010-07-09",7.166,7.1823,7.1281,7.1552,478400.0],["2010-07-12",7.1552,7.2094,7.1498,7.204,557200.0],["2010-07-13",7.2148,7.3287,7.1606,7.2853,1260900.0],["2010-07-14",7.1227,7.2094,7.1227,7.1932,337800.0],["2010-07-15",7.1606,7.1932,7.0685,7.1932,355600.0],["2010-07-16",7.1173,7.1335,7.0305,7.0305,398700.0],["2010-07-19",7.0468,7.1173,7.0305,7.1118,188800.0],["2010-07-20",7.0197,7.1769,7.0089,7.1606,278000.0],["2010-07-21",7.1227,7.1281,6.9872,7.0088,508200.0],["2010-07-22",7.2853,7.3991,7.2419,7.3612,563600.0],["2010-07-23",7.3503,7.41,7.2961,7.3829,461300.0],["2010-07-26",7.3558,7.5889,7.3449,7.5509,593500.0],["2010-07-27",7.7461,7.7732,7.6702,7.7135,695800.0],["2010-07-28",7.8545,7.8545,7.7406,7.7948,412800.0],["2010-07-29",7.849,7.8924,7.7244,7.8219,603100.0],["2010-07-30",7.849,7.8707,7.7569,7.8599,731700.0],["2010-08-02",8.0659,8.158,8.0659,8.158,644200.0],["2010-08-03",8.1038,8.1797,8.0713,8.1092,507000.0],["2010-08-04",8.1309,8.1526,8.0984,8.1363,388600.0],["2010-08-05",8.1851,8.2285,8.1526,8.2014,423100.0],["2010-08-06",8.196,8.2556,8.1851,8.2285,464400.0],["2010-08-09",8.3044,8.3369,8.1689,8.2556,564800.0],["2010-08-10",8.1526,8.2122,8.0875,8.196,232200.0],["2010-08-11",8.1201,8.1201,7.9683,8.0008,468100.0],["2010-08-12",7.8599,7.9195,7.7948,7.9087,437100.0],["2010-08-13",7.9304,8.0117,7.9087,8.0008,213100.0],["2010-08-16",7.99,8.158,7.9737,8.1309,382400.0],["2010-08-17",8.0876,8.1309,8.0496,8.0984,369400.0],["2010-08-18",8.0604,8.0876,8.0062,8.0388,308900.0],["2010-08-19",7.9575,8.0767,7.9141,8.0008,305600.0],["2010-08-20",7.9737,8.1309,7.9737,8.1147,489100.0],["2010-08-23",8.1147,8.2556,8.1147,8.2231,464500.0],["2010-08-24",8.1309,8.1797,8.0876,8.1472,698000.0],["2010-08-25",8.1038,8.1472,8.0496,8.1309,969700.0],["2010-08-26",8.1255,8.2176,8.0984,8.1743,578000.0],["2010-08-27",8.3369,8.6079,8.3369,8.6079,685900.0],["2010-08-30",8.5375,8.5483,8.3965,8.3965,602700.0],["2010-08-31",8.4724,8.6133,8.4128,8.5917,959400.0],["2010-09-01",8.6296,8.6947,8.4887,8.57,1466600.0],["2010-09-02",8.7434,8.7434,8.6621,8.7163,867800.0],["2010-09-03",8.8627,8.9982,8.8627,8.9494,552600.0],["2010-09-07",8.8193,8.8898,8.7977,8.8356,431300.0],["2010-09-08",8.8139,8.9386,8.7922,8.9006,679100.0],["2010-09-09",8.8898,8.9115,8.841,8.8952,223800.0],["2010-09-10",8.8735,8.9711,8.8735,8.9548,163500.0],["2010-09-13",9.0091,9.1066,9.0091,9.1066,256100.0],["2010-09-14",9.0687,9.215,9.0687,9.1717,331900.0],["2010-09-15",9.0904,9.1283,9.0849,9.112,342600.0],["2010-09-16",9.0741,9.0741,8.9386,9.0091,398000.0],["2010-09-17",9.0199,9.0687,8.9711,9.0036,474500.0],["2010-09-20",9.0524,9.1229,8.9494,9.0958,486700.0],["2010-09-21",9.1066,9.1066,8.9765,9.0795,323200.0],["2010-09-22",9.1337,9.1391,9.0524,9.1066,227800.0],["2010-09-23",9.0145,9.0633,8.9765,9.0416,230400.0],["2010-09-24",9.112,9.1554,9.0362,9.15,226200.0],["2010-09-27",9.1283,9.1283,8.9982,9.0741,227600.0],["2010-09-28",9.0416,9.1337,8.9386,9.1283,226900.0],["2010-09-29",8.9386,8.9765,8.8735,8.944,402700.0],["2010-09-30",9.1066,9.1175,9.0524,9.0849,602000.0],["2010-10-01",9.2042,9.2747,9.1825,9.2313,594500.0],["2010-10-04",9.2584,9.3343,9.215,9.3126,878700.0],["2010-10-05",9.4048,9.5132,9.3831,9.5132,631000.0],["2010-10-06",9.8926,9.9143,9.7734,9.8818,1041800.0],["2010-10-07",10.0119,10.0281,9.8547,9.9414,626400.0],["2010-10-08",10.0173,10.0173,9.898,9.9793,537400.0],["2010-10-11",9.9522,9.9685,9.8601,9.9197,286100.0],["2010-10-12",10.1149,10.1528,9.9468,10.1257,970300.0],["2010-10-13",10.4238,10.5051,10.3317,10.4455,1116500.0],["2010-10-14",10.4455,10.4618,10.2829,10.31,1132900.0],["2010-10-15",10.2775,10.3371,10.1636,10.3371,1226900.0],["2010-10-18",10.3263,10.3588,10.2233,10.3588,271500.0],["2010-10-19",10.1691,10.1907,9.8547,9.936,850900.0],["2010-10-20",10.0281,10.2179,9.9902,10.1311,440000.0],["2010-10-21",10.1907,10.245,10.0281,10.1474,355900.0],["2010-10-22",10.3263,10.4022,10.2992,10.3913,455400.0],["2010-10-25",10.2287,10.3263,10.0715,10.104,457200.0],["2010-10-26",10.0335,10.1149,10.0281,10.0878,491900.0],["2010-10-27",9.5945,9.6487,9.4264,9.5349,851900.0],["2010-10-28",9.7192,9.7571,9.6324,9.7192,616600.0],["2010-10-29",9.6866,9.7734,9.6541,9.7192,446100.0],["2010-11-01",9.833,9.833,9.6921,9.7842,472700.0],["2010-11-02",9.8059,9.9468,9.7734,9.9468,440300.0],["2010-11-03",10.0227,10.0335,9.8818,10.0335,419700.0],["2010-11-04",10.4238,10.4564,10.2558,10.3642,966500.0],["2010-11-05",10.3859,10.4726,10.3479,10.4672,697700.0],["2010-11-08",10.4618,10.5322,10.4022,10.5268,853100.0],["2010-11-09",10.5485,10.8033,10.5431,10.619,1141900.0],["2010-11-10",10.4564,10.4889,10.3263,10.4238,1651200.0],["2010-11-11",10.31,10.3317,10.2558,10.2775,738600.0],["2010-11-12",10.2124,10.3859,10.1962,10.245,511600.0],["2010-11-15",10.245,10.245,10.1474,10.1799,438400.0],["2010-11-16",10.0064,10.0661,9.8438,9.9035,872600.0],["2010-11-17",9.8492,10.0173,9.795,9.9197,227300.0],["2010-11-18",10.1799,10.1962,10.0552,10.1365,326200.0],["2010-11-19",10.1149,10.1853,9.9956,10.1799,181500.0],["2010-11-22",9.9035,9.9251,9.7354,9.8709,1339200.0],["2010-11-23",9.3614,9.4481,9.2747,9.4264,1481600.0],["2010-11-24",9.6378,9.7408,9.2855,9.6975,575100.0],["2010-11-26",9.2584,9.5945,9.2584,9.562,296100.0],["2010-11-29",9.4752,9.4806,9.3506,9.3993,767900.0],["2010-11-30",9.1771,9.2963,9.1717,9.2367,506700.0],["2010-12-01",9.2855,9.421,9.2421,9.356,1013000.0],["2010-12-02",9.2801,9.356,9.2205,9.3289,500000.0],["2010-12-03",9.253,9.2801,9.1879,9.2421,451200.0],["2010-12-06",9.3018,9.3668,9.2692,9.3343,957500.0],["2010-12-07",9.4427,9.4806,9.3126,9.356,367600.0],["2010-12-08",9.2747,9.2747,9.112,9.2205,333700.0],["2010-12-09",9.1717,9.1988,9.0795,9.1337,960300.0],["2010-12-10",9.1066,9.1283,9.0633,9.0958,607200.0],["2010-12-13",9.2367,9.3668,9.2367,9.3126,461600.0],["2010-12-14",9.2584,9.3018,9.1879,9.2096,706400.0],["2010-12-15",9.0416,9.0524,8.9006,8.9494,449900.0],["2010-12-16",9.0199,9.1554,8.9765,9.1175,546700.0],["2010-12-17",8.8356,8.9874,8.8356,8.9332,645700.0],["2010-12-20",8.9277,9.0091,8.8681,8.9494,498700.0],["2010-12-21",9.0253,9.1283,8.9928,9.047,192000.0],["2010-12-22",9.0036,9.1066,8.9874,9.0904,244600.0],["2010-12-23",9.1771,9.3072,9.1771,9.2421,268700.0],["2010-12-27",9.1825,9.356,9.1717,9.3343,282900.0],["2010-12-28",9.1608,9.2584,9.1554,9.2096,149700.0],["2010-12-29",9.1771,9.3289,9.1771,9.318,197900.0],["2010-12-30",9.3993,9.4264,9.356,9.3885,219800.0],["2010-12-31",9.3451,9.3831,9.1988,9.2855,244100.0],["2011-01-03",9.2963,9.3451,9.2909,9.3343,138800.0],["2011-01-04",9.4535,9.4861,9.3722,9.4481,525300.0],["2011-01-05",9.4861,9.627,9.4861,9.6107,296700.0],["2011-01-06",9.5782,9.5836,9.4427,9.4644,171900.0],["2011-01-07",9.4481,9.4535,9.2747,9.318,300800.0],["2011-01-10",9.3234,9.3831,9.253,9.3831,412800.0],["2011-01-11",9.3777,9.4102,9.3289,9.4048,318900.0],["2011-01-12",9.4427,9.5349,9.3993,9.5132,529300.0],["2011-01-13",9.4806,9.5511,9.4319,9.4644,262700.0],["2011-01-14",9.1879,9.253,9.112,9.2421,544800.0],["2011-01-18",9.2367,9.2367,9.0633,9.0958,597200.0],["2011-01-19",9.0416,9.1012,8.944,8.9928,369900.0],["2011-01-20",8.8139,8.8573,8.738,8.8356,450300.0],["2011-01-21",8.8085,8.8193,8.6079,8.6621,589000.0],["2011-01-24",8.6676,8.8139,8.6513,8.7977,745900.0],["2011-01-25",8.7922,8.879,8.7868,8.8356,297200.0],["2011-01-26",8.6513,8.7272,8.6025,8.7272,2207800.0],["2011-01-27",8.7163,8.7326,8.6296,8.7001,1358700.0],["2011-01-28",8.5104,8.5104,8.2014,8.2447,2543200.0],["2011-01-31",8.3206,8.4345,8.2881,8.3803,2571100.0],["2011-02-01",8.4833,8.6079,8.4236,8.57,1081800.0],["2011-02-02",8.5537,8.738,8.5049,8.7163,1333900.0],["2011-02-03",8.6134,8.6892,8.532,8.6079,517600.0],["2011-02-04",8.5754,8.5754,8.4236,8.5158,788200.0],["2011-02-07",8.57,8.6133,8.5212,8.5971,411900.0],["2011-02-08",8.5971,8.6459,8.5917,8.6296,260000.0],["2011-02-09",8.6567,8.6892,8.5158,8.5754,1128700.0],["2011-02-10",8.532,8.5971,8.467,8.5808,372900.0],["2011-02-11",8.4887,8.6892,8.4724,8.673,480500.0],["2011-02-14",8.5917,8.6513,8.5537,8.6459,1237900.0],["2011-02-15",8.6188,8.673,8.5862,8.6188,392600.0],["2011-02-16",8.6567,8.7218,8.6296,8.6892,404300.0],["2011-02-17",8.7001,8.9277,8.6784,8.9006,670900.0],["2011-02-18",9.0091,9.1283,8.982,9.047,901900.0],["2011-02-22",8.6621,8.7272,8.5646,8.5971,556500.0],["2011-02-23",8.5646,8.5971,8.4345,8.5375,612200.0],["2011-02-24",7.7406,7.8057,7.5184,7.6702,1888300.0],["2011-02-25",7.6485,7.681,7.6214,7.6485,783600.0],["2011-02-28",7.5075,7.6376,7.475,7.6268,1253300.0],["2011-03-01",7.4208,7.4804,7.2528,7.2961,1602200.0],["2011-03-02",7.1552,7.2853,7.1118,7.1986,1718000.0],["2011-03-03",7.3666,7.3991,7.3016,7.3883,2426900.0],["2011-03-04",7.4479,7.5889,7.3883,7.5618,1529300.0],["2011-03-07",7.4371,7.5401,7.4262,7.475,1231500.0],["2011-03-08",7.5672,7.7948,7.5672,7.7894,898500.0],["2011-03-09",7.784,7.8653,7.784,7.8003,1058000.0],["2011-03-10",7.7894,7.8003,7.6593,7.6756,1585600.0],["2011-03-11",7.6322,7.7352,7.6105,7.7081,1246300.0],["2011-03-14",7.7189,7.849,7.6918,7.8382,777200.0],["2011-03-15",7.616,7.8328,7.5997,7.8057,931600.0],["2011-03-16",7.784,7.8382,7.5889,7.6647,917800.0],["2011-03-17",7.7894,7.8057,7.7244,7.7406,533200.0],["2011-03-18",7.8816,7.8816,7.7732,7.784,489700.0],["2011-03-21",7.8653,7.887,7.8328,7.8816,417000.0],["2011-03-22",8.0333,8.158,8.0008,8.1472,732200.0],["2011-03-23",8.093,8.2935,8.0767,8.2664,716500.0],["2011-03-24",8.4074,8.4182,8.3206,8.3857,768700.0],["2011-03-25",8.3044,8.3477,8.2447,8.3206,408600.0],["2011-03-28",8.2719,8.2935,8.1634,8.2176,568400.0],["2011-03-29",8.0388,8.1363,7.9575,8.1363,519700.0],["2011-03-30",8.0767,8.2231,8.0767,8.196,1187900.0],["2011-03-31",8.1255,8.2122,8.1147,8.1472,662100.0],["2011-04-01",8.2231,8.3803,8.2068,8.3586,448800.0],["2011-04-04",8.3694,8.4833,8.3694,8.4236,585400.0],["2011-04-05",8.4453,8.4833,8.4019,8.4562,236400.0],["2011-04-06",8.4995,8.5375,8.429,8.4562,279500.0],["2011-04-07",8.4941,8.5375,8.3206,8.364,1061300.0],["2011-04-08",8.3911,8.3911,8.2393,8.2719,641100.0],["2011-04-11",8.1905,8.2231,8.1147,8.1363,517600.0],["2011-04-12",8.0659,8.1201,7.9846,7.99,448100.0],["2011-04-13",8.0604,8.0659,7.99,8.0279,262500.0],["2011-04-14",8.0496,8.0713,8.0225,8.0604,441700.0],["2011-04-15",8.0442,8.0876,7.9629,8.0713,308500.0],["2011-04-18",7.8165,7.849,7.6539,7.7894,861300.0],["2011-04-19",7.8274,7.9629,7.8274,7.9412,330200.0],["2011-04-20",8.0659,8.1526,8.0388,8.1147,805600.0],["2011-04-21",8.1526,8.2502,8.1363,8.2285,285700.0],["2011-04-25",8.1147,8.1797,7.9087,8.0117,581000.0],["2011-04-26",7.9954,8.1743,7.9575,8.055,1400000.0],["2011-04-27",8.0117,8.0388,7.8545,7.9575,717800.0],["2011-04-28",7.9087,7.9141,7.8382,7.8978,488700.0],["2011-04-29",7.9412,8.0333,7.9141,8.0225,497000.0],["2011-05-02",8.0279,8.1255,8.0279,8.0496,618800.0],["2011-05-03",7.9412,7.9846,7.9141,7.9791,446800.0],["2011-05-04",7.9304,7.9412,7.8653,7.887,385200.0],["2011-05-05",7.8003,7.8382,7.7298,7.7623,708800.0],["2011-05-06",7.849,7.8545,7.7298,7.7623,463600.0],["2011-05-09",7.7786,7.8599,7.7515,7.8165,414000.0],["2011-05-10",7.6702,7.7732,7.6539,7.7515,1120300.0],["2011-05-11",7.6322,7.6918,7.5997,7.6214,1210800.0],["2011-05-12",7.6485,7.8436,7.6105,7.7732,903000.0],["2011-05-13",7.7081,7.7081,7.578,7.616,3172400.0],["2011-05-16",7.6214,7.9087,7.6214,7.7786,1620200.0],["2011-05-17",7.681,7.784,7.681,7.7677,445400.0],["2011-05-18",7.6593,7.7569,7.616,7.7515,656900.0],["2011-05-19",7.7406,7.7948,7.7027,7.7352,626000.0],["2011-05-20",7.6702,7.7298,7.6485,7.6918,443900.0],["2011-05-23",7.5889,7.6376,7.5889,7.6105,1443900.0],["2011-05-24",7.6322,7.6485,7.5997,7.6105,300000.0],["2011-05-25",7.5997,7.6647,7.5889,7.6376,298800.0],["2011-05-26",7.6268,7.6756,7.5943,7.6593,298000.0],["2011-05-27",7.6214,7.6376,7.5292,7.5997,1770300.0],["2011-05-31",7.5943,7.6485,7.5834,7.6268,1614000.0],["2011-06-01",7.6322,7.7298,7.578,7.6376,1883900.0],["2011-06-02",7.6647,7.7298,7.5834,7.7189,592000.0],["2011-06-03",7.6214,7.7732,7.6214,7.6864,472000.0],["2011-06-06",7.6918,7.7027,7.5889,7.6105,363400.0],["2011-06-07",7.6485,7.6864,7.616,7.6214,450900.0],["2011-06-08",7.6051,7.6702,7.5834,7.5943,1351700.0],["2011-06-09",7.5726,7.578,7.4913,7.5455,963700.0],["2011-06-10",7.5021,7.5075,7.3287,7.3666,1504200.0],["2011-06-13",7.2636,7.2907,7.0956,7.2474,1564500.0],["2011-06-14",7.2148,7.3178,7.1932,7.269,645500.0],["2011-06-15",7.101,7.2094,7.0793,7.1335,1008300.0],["2011-06-16",7.1335,7.2528,7.1173,7.1877,697300.0],["2011-06-17",7.3341,7.4317,7.2474,7.41,1613200.0],["2011-06-20",7.3883,7.4371,7.3287,7.3829,1438400.0],["2011-06-21",7.5238,7.6051,7.5021,7.5943,868500.0],["2011-06-22",7.5346,7.616,7.5292,7.5726,656100.0],["2011-06-23",7.4967,7.5943,7.4859,7.5834,670500.0],["2011-06-24",7.5075,7.5184,7.4262,7.4588,286100.0],["2011-06-27",7.4154,7.5184,7.3775,7.5021,209600.0],["2011-06-28",7.41,7.4533,7.3612,7.4425,536200.0],["2011-06-29",7.4154,7.5075,7.3991,7.4642,428200.0],["2011-06-30",7.3991,7.4208,7.2799,7.3449,911300.0],["2011-07-01",7.3612,7.4533,7.3016,7.4317,464200.0],["2011-07-05",7.3774,7.4642,7.3449,7.3558,937000.0],["2011-07-06",7.3612,7.4371,7.3287,7.3775,355700.0],["2011-07-07",7.3937,7.5184,7.3883,7.475,358300.0],["2011-07-08",7.3503,7.3829,7.3124,7.3829,409800.0],["2011-07-11",7.1986,7.2094,7.1227,7.1389,420000.0],["2011-07-12",7.1227,7.1715,7.101,7.101,319100.0],["2011-07-13",7.0522,7.1877,7.0305,7.1064,472300.0],["2011-07-14",7.1444,7.1606,7.036,7.0576,284500.0],["2011-07-15",7.0522,7.0576,6.9763,6.9926,624300.0],["2011-07-18",6.8029,6.9167,6.792,6.8571,644000.0],["2011-07-19",6.8191,6.8679,6.7974,6.8679,418900.0],["2011-07-20",6.8571,6.8571,6.7866,6.8191,245300.0],["2011-07-21",6.7216,6.9546,6.6999,6.933,999500.0],["2011-07-22",6.8679,6.9113,6.7812,6.8788,1389400.0],["2011-07-25",6.6945,6.8408,6.6836,6.7378,668000.0],["2011-07-26",6.9167,6.9384,6.8354,6.8896,493900.0],["2011-07-27",6.9275,6.9384,6.8408,6.8788,652200.0],["2011-07-28",7.0088,7.1118,6.9492,6.9763,705100.0],["2011-07-29",6.895,7.0956,6.8625,6.9384,1584900.0],["2011-08-01",6.9275,6.9546,6.7216,6.83,816400.0],["2011-08-02",6.8083,6.8625,6.7053,6.7378,1186000.0],["2011-08-03",6.7378,6.7541,6.5589,6.6836,571800.0],["2011-08-04",6.5318,6.5318,6.2771,6.3204,1336300.0],["2011-08-05",6.5806,6.6945,6.4614,6.5373,1680000.0],["2011-08-08",6.1687,6.315,6.1144,6.1307,1893100.0],["2011-08-09",6.2879,6.4397,6.147,6.4126,1570300.0],["2011-08-10",6.147,6.2066,5.8976,5.8976,1162600.0],["2011-08-11",5.9735,6.1524,5.8814,6.0928,828100.0],["2011-08-12",5.8976,5.9464,5.8109,5.8922,1128900.0],["2011-08-15",5.9573,6.1144,5.9464,6.0873,609400.0],["2011-08-16",5.8976,6.1036,5.8814,6.0115,760200.0],["2011-08-17",6.006,6.0494,5.9139,5.9518,514800.0],["2011-08-18",5.7187,5.8217,5.6754,5.7621,787300.0],["2011-08-19",5.7296,5.8272,5.6754,5.6808,356200.0],["2011-08-22",5.7567,5.8001,5.6049,5.6158,305600.0],["2011-08-23",5.5615,5.7621,5.5182,5.7567,629600.0],["2011-08-24",5.6808,5.8217,5.6591,5.8055,1488300.0],["2011-08-25",5.9139,5.9356,5.8001,5.8001,613600.0],["2011-08-26",5.9085,5.9789,5.8326,5.8976,633200.0],["2011-08-29",5.9573,6.0819,5.9356,5.9573,330300.0],["2011-08-30",5.9627,6.0006,5.8976,5.9573,215800.0],["2011-08-31",6.044,6.1361,6.0115,6.1036,278600.0],["2011-09-01",6.1036,6.1958,6.0223,6.0928,469600.0],["2011-09-02",5.9573,5.9898,5.8814,5.941,540700.0],["2011-09-06",5.8543,5.9247,5.8163,5.8814,764000.0],["2011-09-07",5.9085,5.9898,5.8434,5.9898,925700.0],["2011-09-08",6.1036,6.2229,6.0386,6.1361,1678300.0],["2011-09-09",6.1416,6.1632,6.0873,6.147,5139700.0],["2011-09-12",6.0982,6.2879,6.0982,6.2771,1457900.0],["2011-09-13",6.6511,6.6674,6.5102,6.5752,1112700.0],["2011-09-14",6.4234,6.5644,6.3367,6.5318,1078900.0],["2011-09-15",6.4885,6.521,6.4505,6.521,961200.0],["2011-09-16",6.5047,6.521,6.4559,6.4885,398100.0],["2011-09-19",6.3746,6.4559,6.3367,6.4505,343300.0],["2011-09-20",6.5481,6.8191,6.5156,6.6673,894800.0],["2011-09-21",6.5698,6.6077,6.4288,6.4288,655700.0],["2011-09-22",6.2825,6.4288,6.2283,6.3963,2568300.0],["2011-09-23",6.3475,6.4993,6.3096,6.3855,1127900.0],["2011-09-26",6.3475,6.5915,6.3367,6.521,1641100.0],["2011-09-27",6.6131,6.7324,6.5698,6.5915,1671900.0],["2011-09-28",6.6077,6.6294,6.315,6.3584,1996000.0],["2011-09-29",6.4234,6.4722,6.2445,6.3096,1481100.0],["2011-09-30",6.1524,6.25,6.0711,6.1144,2754600.0],["2011-10-03",6.1849,6.2933,6.1416,6.1524,2475700.0],["2011-10-04",6.1578,6.2608,6.0602,6.1741,3193400.0],["2011-10-05",6.0819,6.1524,5.9952,6.1253,2323300.0],["2011-10-06",6.1416,6.1741,6.0386,6.0765,1352300.0],["2011-10-07",6.109,6.1199,5.9518,6.0223,3098300.0],["2011-10-10",6.0873,6.1687,6.0711,6.1361,1699100.0],["2011-10-11",6.0331,6.1416,6.0115,6.109,2292800.0],["2011-10-12",6.3746,6.4885,6.353,6.4505,1652000.0],["2011-10-13",6.3692,6.5156,6.3638,6.4993,1169300.0],["2011-10-14",6.5915,6.6186,6.5102,6.6186,574500.0],["2011-10-17",6.4505,6.4722,6.4072,6.4343,935900.0],["2011-10-18",6.5264,6.6674,6.5047,6.624,623300.0],["2011-10-19",6.5427,6.5589,6.4397,6.4614,916700.0],["2011-10-20",6.3963,6.4397,6.3692,6.418,733800.0],["2011-10-21",6.4288,6.5373,6.4126,6.5318,430900.0],["2011-10-24",6.3963,6.6023,6.3638,6.586,566600.0],["2011-10-25",6.5318,6.5752,6.4559,6.5047,316600.0],["2011-10-26",6.6457,6.6565,6.4939,6.6348,736700.0],["2011-10-27",6.7487,6.998,6.7378,6.933,974900.0],["2011-10-28",6.9384,6.9709,6.8679,6.8896,870200.0],["2011-10-31",6.8788,6.895,6.6782,6.6782,416200.0],["2011-11-01",6.4939,6.5318,6.4343,6.4614,791300.0],["2011-11-02",6.6402,6.7378,6.6294,6.7216,650400.0],["2011-11-03",7.1064,7.3287,7.0088,7.2853,886700.0],["2011-11-04",7.1389,7.1715,7.0576,7.0956,523200.0],["2011-11-07",7.1498,7.1606,7.036,7.1173,364300.0],["2011-11-08",7.1715,7.2474,6.998,7.2203,612700.0],["2011-11-09",7.0739,7.0739,6.9492,6.9872,861400.0],["2011-11-10",7.1932,7.2094,7.0847,7.166,426700.0],["2011-11-11",7.3178,7.3503,7.2419,7.3232,656800.0],["2011-11-14",7.1986,7.2311,7.0902,7.0956,1036800.0],["2011-11-15",6.9926,7.101,6.9655,7.0739,526700.0],["2011-11-16",6.9926,7.1173,6.9763,7.0414,1708600.0],["2011-11-17",6.9872,7.0847,6.9113,6.933,803500.0],["2011-11-18",6.9709,7.0034,6.9167,6.9221,182200.0],["2011-11-21",6.727,6.7432,6.6402,6.7053,211100.0],["2011-11-22",6.6782,6.792,6.6457,6.7758,313900.0],["2011-11-23",6.5373,6.5373,6.4072,6.4072,585400.0],["2011-11-25",6.2174,6.3584,6.1849,6.3259,340200.0],["2011-11-28",6.6186,6.7107,6.5589,6.624,253800.0],["2011-11-29",6.6077,6.6511,6.5427,6.5589,213900.0],["2011-11-30",6.7324,6.83,6.6999,6.83,380800.0],["2011-12-01",6.6728,6.7487,6.6348,6.7161,232800.0],["2011-12-02",6.727,6.7595,6.5969,6.6565,321800.0],["2011-12-05",6.727,6.727,6.6131,6.624,276700.0],["2011-12-06",6.6457,6.6836,6.5644,6.6077,665100.0],["2011-12-07",6.6348,6.6348,6.5427,6.6023,595100.0],["2011-12-08",6.6023,6.6023,6.3746,6.4234,382000.0],["2011-12-09",6.4234,6.4885,6.4017,6.4072,334900.0],["2011-12-12",6.4451,6.4722,6.2716,6.3584,396300.0],["2011-12-13",6.4939,6.521,6.2771,6.3042,614300.0],["2011-12-14",6.3421,6.4072,6.315,6.3367,473400.0],["2011-12-15",6.5589,6.5589,6.3584,6.418,518200.0],["2011-12-16",6.3909,6.4397,6.2987,6.315,353900.0],["2011-12-19",6.3313,6.3421,6.1903,6.2771,652100.0],["2011-12-20",6.483,6.5915,6.483,6.5589,289300.0],["2011-12-21",6.4993,6.4993,6.4343,6.4668,316600.0],["2011-12-22",6.3801,6.4885,6.3421,6.4776,367900.0],["2011-12-23",6.4397,6.4397,6.3638,6.3855,354100.0],["2011-12-27",6.4668,6.5264,6.4288,6.483,244400.0],["2011-12-28",6.4614,6.4614,6.2879,6.3584,227700.0],["2011-12-29",6.3259,6.4397,6.315,6.3367,292700.0],["2011-12-30",6.4288,6.4885,6.3475,6.3746,348800.0],["2012-01-03",6.483,6.5644,6.4505,6.5047,226100.0],["2012-01-04",6.4668,6.4668,6.353,6.4343,310500.0],["2012-01-05",6.4126,6.4668,6.353,6.418,231100.0],["2012-01-06",6.418,6.4397,6.353,6.4126,158200.0],["2012-01-09",6.4993,6.4993,6.3584,6.4288,271800.0],["2012-01-10",6.4831,6.5047,6.4397,6.4885,227500.0],["2012-01-11",6.4614,6.4885,6.4288,6.4668,132900.0],["2012-01-12",6.5644,6.5915,6.4993,6.5698,287600.0],["2012-01-13",6.5047,6.5969,6.4722,6.5915,268000.0],["2012-01-17",6.6402,6.7378,6.624,6.7053,435700.0],["2012-01-18",6.6186,6.7378,6.5806,6.7378,259900.0],["2012-01-19",6.6674,6.6999,6.6023,6.6565,225100.0],["2012-01-20",6.6782,6.6999,6.6402,6.6565,202900.0],["2012-01-23",6.6782,6.7595,6.6565,6.689,494300.0],["2012-01-24",6.6457,6.6782,6.5969,6.624,454100.0],["2012-01-25",6.6511,6.7541,6.5915,6.7487,600300.0],["2012-01-26",6.8029,6.8462,6.7432,6.7432,248500.0],["2012-01-27",6.9438,7.0251,6.9438,7.0143,212100.0],["2012-01-30",6.9601,7.0143,6.8896,7.0143,199200.0],["2012-01-31",6.998,7.0305,6.895,6.9872,825300.0],["2012-02-01",7.0631,7.1932,7.0522,7.1118,481500.0],["2012-02-02",7.1227,7.1877,7.0902,7.1335,238200.0],["2012-02-03",7.2636,7.307,7.2528,7.2961,308200.0],["2012-02-06",7.2148,7.3612,7.204,7.2961,243500.0],["2012-02-07",7.2961,7.3178,7.2257,7.2907,355200.0],["2012-02-08",7.2907,7.372,7.2799,7.3341,296300.0],["2012-02-09",7.2582,7.3016,7.1877,7.2528,272000.0],["2012-02-10",7.1335,7.1606,7.0793,7.101,190700.0],["2012-02-13",7.2094,7.2799,7.1986,7.2203,331500.0],["2012-02-14",7.1606,7.166,7.0793,7.1606,229400.0],["2012-02-15",7.1552,7.2474,7.1552,7.2203,218100.0],["2012-02-16",7.2419,7.3341,7.1932,7.3178,273300.0],["2012-02-17",7.4696,7.5563,7.4642,7.5455,381700.0],["2012-02-21",7.5834,7.6431,7.5238,7.5672,296900.0],["2012-02-22",7.5184,7.5184,7.41,7.4425,173300.0],["2012-02-23",7.2419,7.3395,7.1769,7.307,295500.0],["2012-02-24",7.2745,7.3558,7.2636,7.3124,152200.0],["2012-02-27",7.1281,7.2365,7.0739,7.204,265900.0],["2012-02-28",7.3016,7.3287,7.2582,7.3232,143400.0],["2012-02-29",7.41,7.4533,7.3395,7.372,248300.0],["2012-03-01",7.3612,7.3991,7.307,7.3395,291000.0],["2012-03-02",7.3178,7.3395,7.2745,7.3287,137100.0],["2012-03-05",7.1606,7.2148,7.101,7.1715,163000.0],["2012-03-06",7.0414,7.0414,6.9546,6.9709,141600.0],["2012-03-07",6.9709,6.9709,6.9167,6.9492,228700.0],["2012-03-08",7.2094,7.2311,7.101,7.1606,413500.0],["2012-03-09",7.1552,7.1552,7.1064,7.1281,144100.0],["2012-03-12",7.1227,7.1227,7.0631,7.0847,128600.0],["2012-03-13",7.1606,7.1986,7.1064,7.1606,239000.0],["2012-03-14",7.3124,7.3558,7.1173,7.1389,2139600.0],["2012-03-15",7.1444,7.1769,7.0522,7.0847,918200.0],["2012-03-16",7.166,7.2636,7.1335,7.2257,1212000.0],["2012-03-19",7.1281,7.1335,7.0143,7.0305,327800.0],["2012-03-20",6.9817,7.0902,6.9546,7.0468,376000.0],["2012-03-21",7.0414,7.0685,6.9763,7.0197,338200.0],["2012-03-22",6.9709,6.998,6.8408,6.8462,514900.0],["2012-03-23",6.9004,6.9438,6.8571,6.8571,479700.0],["2012-03-26",7.0468,7.1281,6.9817,7.1281,596900.0],["2012-03-27",7.0847,7.101,7.0034,7.0143,774200.0],["2012-03-28",7.0305,7.036,6.9275,6.9763,770700.0],["2012-03-29",6.9275,6.9492,6.8462,6.8571,834100.0],["2012-03-30",6.9004,6.9167,6.8083,6.83,1763200.0],["2012-04-02",6.8137,6.8625,6.8029,6.8245,994400.0],["2012-04-03",6.8137,6.83,6.7432,6.7812,3109200.0],["2012-04-04",6.7324,6.7541,6.6782,6.689,766100.0],["2012-04-05",6.6836,6.7595,6.6836,6.7324,488800.0],["2012-04-09",6.6294,6.7324,6.5915,6.6728,441400.0],["2012-04-10",6.6619,6.6728,6.5047,6.5264,530100.0],["2012-04-11",6.6511,6.689,6.5969,6.6511,455000.0],["2012-04-12",6.6782,6.7974,6.6565,6.7812,513100.0],["2012-04-13",6.7595,6.7595,6.6673,6.6673,523600.0],["2012-04-16",6.6728,6.689,6.5481,6.5644,569000.0],["2012-04-17",6.6186,6.6348,6.5481,6.5644,330500.0],["2012-04-18",6.5264,6.5644,6.483,6.5102,441700.0],["2012-04-19",6.5047,6.6131,6.4776,6.5102,252200.0],["2012-04-20",6.5047,6.5589,6.4885,6.5156,492400.0],["2012-04-23",6.4559,6.4614,6.3475,6.4505,400500.0],["2012-04-24",6.483,6.521,6.4343,6.483,337600.0],["2012-04-25",6.5481,6.5752,6.5264,6.5644,221800.0],["2012-04-26",6.6619,6.7107,6.6457,6.6999,708800.0],["2012-04-27",6.7432,6.7758,6.6836,6.7595,631300.0],["2012-04-30",6.7324,6.7324,6.6619,6.6999,270000.0],["2012-05-01",6.6619,6.7595,6.6619,6.7107,410600.0],["2012-05-02",6.6294,6.6728,6.5806,6.6294,282000.0],["2012-05-03",6.8029,6.8733,6.7812,6.8571,664300.0],["2012-05-04",6.9004,6.9438,6.8408,6.8625,775300.0],["2012-05-07",6.7866,6.8408,6.7595,6.8245,226000.0],["2012-05-08",6.6782,6.7107,6.5806,6.6511,402700.0],["2012-05-09",6.5481,6.5481,6.4939,6.5156,623000.0],["2012-05-10",6.5969,6.6131,6.521,6.5481,381800.0],["2012-05-11",6.418,6.5318,6.3746,6.4559,443900.0],["2012-05-14",6.25,6.2879,6.1741,6.1795,604700.0],["2012-05-15",6.1795,6.2066,6.0928,6.1199,469700.0],["2012-05-16",6.1741,6.2174,6.0873,6.1144,583300.0],["2012-05-17",6.1361,6.1524,6.0223,6.0819,402300.0],["2012-05-18",6.1253,6.1795,5.9518,5.9627,1041700.0],["2012-05-21",5.9627,5.9898,5.9139,5.9518,652800.0],["2012-05-22",5.9681,6.0602,5.9627,6.0115,460300.0],["2012-05-23",5.9356,5.941,5.8272,5.8814,782000.0],["2012-05-24",5.9085,5.941,5.8705,5.9085,240400.0],["2012-05-25",6.1361,6.2174,6.0873,6.1199,542700.0],["2012-05-29",6.1958,6.2174,6.1307,6.1578,663300.0],["2012-05-30",6.0602,6.0602,5.9681,5.9735,182600.0],["2012-05-31",6.0169,6.0386,5.8543,5.8705,527000.0],["2012-06-01",5.9573,6.0548,5.941,6.0115,401800.0],["2012-06-04",6.006,6.0169,5.8976,5.9518,411700.0],["2012-06-05",5.9356,6.0386,5.9356,5.9681,296300.0],["2012-06-06",6.0006,6.1036,5.9789,6.0602,234500.0],["2012-06-07",6.1199,6.147,6.0494,6.0602,138700.0],["2012-06-08",6.0223,6.109,5.9789,6.1036,146200.0],["2012-06-11",6.1144,6.1144,5.9681,5.9735,395900.0],["2012-06-12",6.1036,6.1958,6.0711,6.1849,320600.0],["2012-06-13",6.1687,6.2229,6.1687,6.1849,325700.0],["2012-06-14",6.2066,6.25,6.1687,6.2283,327200.0],["2012-06-15",6.2337,6.2608,6.2229,6.2445,429400.0],["2012-06-18",6.2174,6.25,6.1903,6.2391,173500.0],["2012-06-19",6.2716,6.3367,6.2391,6.3313,216200.0],["2012-06-20",6.3096,6.3909,6.2608,6.3855,445600.0],["2012-06-21",6.3746,6.3801,6.25,6.2662,335600.0],["2012-06-22",6.4614,6.4722,6.3692,6.4397,432600.0],["2012-06-25",6.5047,6.5264,6.4072,6.4451,768000.0],["2012-06-26",6.4614,6.5969,6.4614,6.5644,1184500.0],["2012-06-27",6.6348,6.727,6.5915,6.7053,1127100.0],["2012-06-28",6.6023,6.6402,6.5535,6.6131,1103100.0],["2012-06-29",6.83,6.9384,6.6131,6.8029,1154700.0],["2012-07-02",6.8245,6.8354,6.7432,6.8245,602400.0],["2012-07-03",6.7974,6.8029,6.7595,6.7758,303900.0],["2012-07-05",6.8137,6.8462,6.7595,6.7866,473300.0],["2012-07-06",6.9113,6.9167,6.8517,6.9059,434400.0],["2012-07-09",6.9601,7.0088,6.8625,6.9709,399400.0],["2012-07-10",6.9546,6.9763,6.8896,6.9004,379400.0],["2012-07-11",6.9492,6.9492,6.8354,6.8733,208900.0],["2012-07-12",6.7812,6.8191,6.7487,6.8083,599700.0],["2012-07-13",6.8625,6.998,6.8517,6.9763,391300.0],["2012-07-16",6.9655,7.0468,6.9221,7.036,934900.0],["2012-07-17",7.0197,7.036,6.9546,7.0143,457900.0],["2012-07-18",6.9546,6.9926,6.9275,6.9546,186500.0],["2012-07-19",6.9817,7.0305,6.9167,7.0143,379500.0],["2012-07-20",6.9763,6.9872,6.9167,6.933,231900.0],["2012-07-23",6.8733,6.9546,6.8137,6.9546,995800.0],["2012-07-24",6.9872,7.0143,6.9004,6.998,402300.0],["2012-07-25",7.1064,7.269,7.0685,7.2474,938400.0],["2012-07-26",7.3666,7.5075,7.3666,7.4913,751000.0],["2012-07-27",7.6214,7.7244,7.5726,7.6918,942700.0],["2012-07-30",7.7027,7.7135,7.5997,7.6431,1263100.0],["2012-07-31",7.6431,7.6431,7.4804,7.4859,461700.0],["2012-08-01",7.4804,7.5292,7.2961,7.3124,1629500.0],["2012-08-02",7.3883,7.475,7.3341,7.4642,424400.0],["2012-08-03",7.6864,7.7677,7.6702,7.6973,529900.0],["2012-08-06",7.7244,7.7352,7.6756,7.6973,408600.0],["2012-08-07",7.7244,7.7244,7.6539,7.6702,334100.0],["2012-08-08",7.5563,7.5672,7.4317,7.475,518900.0],["2012-08-09",7.3666,7.41,7.3287,7.3991,467700.0],["2012-08-10",7.3991,7.6051,7.3883,7.5834,368700.0],["2012-08-13",7.4642,7.5075,7.4317,7.4967,177400.0],["2012-08-14",7.41,7.4804,7.3775,7.4371,375100.0],["2012-08-15",7.4046,7.5292,7.4046,7.513,280300.0],["2012-08-16",7.5184,7.578,7.4642,7.5618,224600.0],["2012-08-17",7.5726,7.6647,7.5726,7.6268,149200.0],["2012-08-20",7.5834,7.6539,7.5184,7.5563,159700.0],["2012-08-21",7.5292,7.6593,7.4913,7.5997,257100.0],["2012-08-22",7.7352,7.784,7.6702,7.7623,457500.0],["2012-08-23",7.6864,7.6918,7.5238,7.5672,980700.0],["2012-08-24",7.5292,7.578,7.5184,7.5509,300000.0],["2012-08-27",7.5509,7.5997,7.5184,7.5726,343400.0],["2012-08-28",7.7081,7.7461,7.6539,7.6918,386500.0],["2012-08-29",7.6973,7.7244,7.6756,7.7244,350200.0],["2012-08-30",7.6593,7.7081,7.4262,7.5563,1535700.0],["2012-08-31",7.8599,8.0767,7.7623,8.0225,1594900.0],["2012-09-04",7.9249,8.0388,7.9195,8.0062,1174900.0],["2012-09-05",8.1418,8.2068,8.1363,8.2068,926900.0],["2012-09-06",8.2068,8.2176,8.1255,8.1472,785500.0],["2012-09-07",8.0171,8.055,7.9629,8.0442,2673100.0],["2012-09-10",7.99,8.0279,7.9087,7.9575,250000.0],["2012-09-11",7.9791,8.1092,7.9683,8.0767,244500.0],["2012-09-12",8.0496,8.0821,7.99,8.0008,791500.0],["2012-09-13",8.0821,8.1526,8.0117,8.1418,2075200.0],["2012-09-14",8.2773,8.3152,8.1743,8.2285,407300.0],["2012-09-17",8.3586,8.467,8.2719,8.3261,500500.0],["2012-09-18",8.364,8.4019,8.2664,8.3315,802000.0],["2012-09-19",8.3477,8.3965,8.2339,8.3098,471200.0],["2012-09-20",8.2393,8.2773,8.1472,8.196,523000.0],["2012-09-21",8.3803,8.3857,8.299,8.3423,802800.0],["2012-09-24",8.3532,8.4182,8.3477,8.4019,421400.0],["2012-09-25",8.4291,8.467,8.3261,8.3369,369800.0],["2012-09-26",8.4616,8.4616,8.2935,8.3748,486200.0],["2012-09-27",8.4399,8.4778,8.3315,8.3911,520900.0],["2012-09-28",8.2122,8.2285,8.158,8.2068,544400.0],["2012-10-01",8.2935,8.299,8.1743,8.2556,793600.0],["2012-10-02",8.3532,8.3911,8.2827,8.3152,689200.0],["2012-10-03",8.4345,8.4399,8.2881,8.3098,680400.0],["2012-10-04",8.2719,8.3152,8.2339,8.2664,620300.0],["2012-10-05",8.4128,8.4399,8.3261,8.364,225600.0],["2012-10-08",8.3152,8.3532,8.2664,8.3369,358100.0],["2012-10-09",8.3098,8.3477,8.261,8.3044,269900.0],["2012-10-10",8.196,8.2068,8.0713,8.1472,287600.0],["2012-10-11",8.2014,8.2339,8.1797,8.2231,204900.0],["2012-10-12",8.2285,8.2664,8.1743,8.2122,249100.0],["2012-10-15",8.1797,8.2664,8.1689,8.2393,217700.0],["2012-10-16",8.2556,8.2719,8.2176,8.261,126000.0],["2012-10-17",8.2447,8.2664,8.2068,8.2231,182400.0],["2012-10-18",8.1634,8.2502,8.0333,8.2339,293500.0],["2012-10-19",8.2285,8.3206,8.196,8.2014,304600.0],["2012-10-22",8.261,8.3152,8.2176,8.2935,364200.0],["2012-10-23",8.1472,8.2393,8.0821,8.2122,269800.0],["2012-10-24",8.1255,8.3152,8.1255,8.2556,179200.0],["2012-10-25",8.2339,8.2556,8.0713,8.0984,170200.0],["2012-10-26",8.0984,8.1201,8.0333,8.0984,279100.0],["2012-10-31",8.1797,8.2556,8.0225,8.2339,287600.0],["2012-11-01",8.2664,8.299,8.1418,8.1634,718300.0],["2012-11-02",8.1905,8.2448,8.1526,8.2339,467900.0],["2012-11-05",8.2664,8.3206,8.2447,8.3098,143700.0],["2012-11-06",8.2231,8.2285,8.1634,8.2014,96600.0],["2012-11-07",8.2176,8.2664,8.1743,8.2014,290300.0],["2012-11-08",8.2176,8.2556,8.1743,8.1797,124200.0],["2012-11-09",8.1092,8.1309,8.0604,8.0767,126800.0],["2012-11-12",8.0713,8.0821,7.99,8.0279,123400.0],["2012-11-13",8.0225,8.1634,7.99,8.0984,387100.0],["2012-11-14",8.0876,8.1201,7.9791,8.0171,353900.0],["2012-11-15",8.1309,8.1743,8.0713,8.093,311500.0],["2012-11-16",8.1255,8.1309,8.0279,8.093,433200.0],["2012-11-19",8.1038,8.1255,8.0713,8.0984,227100.0],["2012-11-20",8.0713,8.1038,8.0604,8.0821,124800.0],["2012-11-21",8.0767,8.1038,8.0117,8.0388,165200.0],["2012-11-23",7.9737,8.0604,7.9575,8.055,143900.0],["2012-11-26",7.9683,8.0333,7.9683,8.0225,100500.0],["2012-11-27",8.0821,8.1255,7.9954,8.0008,286300.0],["2012-11-28",7.9791,8.0388,7.9466,8.0333,218500.0],["2012-11-29",8.1472,8.2285,8.1472,8.2068,222000.0],["2012-11-30",8.1743,8.2122,8.1363,8.2122,362500.0],["2012-12-03",8.2339,8.2827,8.1905,8.2339,270600.0],["2012-12-04",8.1634,8.2827,8.1418,8.261,179600.0],["2012-12-05",8.3803,8.4019,8.3315,8.364,396600.0],["2012-12-06",8.4833,8.532,8.4453,8.4724,163200.0],["2012-12-07",8.6621,8.7597,8.6513,8.7326,602800.0],["2012-12-10",8.7055,8.7055,8.5971,8.6242,422600.0],["2012-12-11",8.6459,8.6459,8.5862,8.5971,107800.0],["2012-12-12",8.5537,8.5646,8.4887,8.5212,112000.0],["2012-12-13",8.4778,8.4887,8.4236,8.4345,266600.0],["2012-12-14",8.4833,8.5158,8.4236,8.4399,156500.0],["2012-12-17",8.4399,8.4778,8.4074,8.4507,144000.0],["2012-12-18",8.4562,8.4941,8.4128,8.4887,312400.0],["2012-12-19",8.4019,8.4128,8.3152,8.3748,598400.0],["2012-12-20",8.4128,8.6188,8.4128,8.5862,774200.0],["2012-12-21",8.4507,8.5375,8.4399,8.5158,220100.0],["2012-12-24",8.5537,8.5591,8.4724,8.5158,57200.0],["2012-12-26",8.5158,8.5375,8.4453,8.4887,96500.0],["2012-12-27",8.7218,8.7272,8.635,8.6947,296900.0],["2012-12-28",8.7218,8.7489,8.6459,8.7001,157600.0],["2012-12-31",8.6459,8.7543,8.6459,8.7489,232000.0],["2013-01-02",8.8302,8.8735,8.7705,8.7814,460000.0],["2013-01-03",8.7814,8.9494,8.7705,8.9223,323100.0],["2013-01-04",8.9332,8.9657,8.9115,8.9494,200700.0],["2013-01-07",8.944,8.9711,8.8952,8.9386,214500.0],["2013-01-08",9.0849,9.0958,8.982,9.0145,447000.0],["2013-01-09",9.1175,9.15,9.0633,9.1229,315900.0],["2013-01-10",9.253,9.2692,9.1337,9.2042,505000.0],["2013-01-11",9.4048,9.4264,9.3126,9.3722,470600.0],["2013-01-14",9.3722,9.4048,9.3126,9.3722,464500.0],["2013-01-15",9.3506,9.3614,9.2963,9.3235,400200.0],["2013-01-16",9.421,9.5457,9.4048,9.5349,506800.0],["2013-01-17",9.5728,9.6487,9.5674,9.627,506700.0],["2013-01-18",9.524,9.524,9.356,9.4156,264800.0],["2013-01-22",9.253,9.3831,9.215,9.3722,244600.0],["2013-01-23",9.356,9.4156,9.3397,9.4102,234900.0],["2013-01-24",9.3993,9.4048,9.3235,9.3614,351200.0],["2013-01-25",9.3939,9.4481,9.0362,9.2421,675000.0],["2013-01-28",9.0687,9.0849,8.9386,8.9548,1316900.0],["2013-01-29",9.0687,9.15,9.0362,9.1446,306600.0],["2013-01-30",8.5917,8.5971,8.3857,8.4778,837600.0],["2013-01-31",8.5537,8.5971,8.4562,8.4778,697600.0],["2013-02-01",8.467,8.4995,8.364,8.4507,862700.0],["2013-02-04",8.4074,8.5049,8.3586,8.4399,1565700.0],["2013-02-05",8.4887,8.4887,8.4019,8.4399,273100.0],["2013-02-06",8.4074,8.4182,8.3206,8.364,492100.0],["2013-02-07",8.6296,8.7597,8.5375,8.5754,415600.0],["2013-02-08",8.6133,8.7109,8.6133,8.6459,331200.0],["2013-02-11",8.6296,8.6567,8.5808,8.5917,901900.0],["2013-02-12",8.6567,8.6892,8.6242,8.6567,294400.0],["2013-02-13",8.6892,8.7109,8.57,8.5754,336000.0],["2013-02-14",8.4616,8.5375,8.4453,8.4995,172600.0],["2013-02-15",8.5212,8.5429,8.4833,8.532,339300.0],["2013-02-19",8.7868,8.8193,8.7163,8.7434,655700.0],["2013-02-20",8.7163,8.7434,8.5808,8.5917,420800.0],["2013-02-21",8.532,8.6242,8.4833,8.5971,355800.0],["2013-02-22",8.635,8.7705,8.635,8.7597,644100.0],["2013-02-25",8.776,8.8085,8.6188,8.6242,424900.0],["2013-02-26",8.841,8.9006,8.7868,8.8519,611900.0],["2013-02-27",8.9277,8.944,8.8735,8.9169,864700.0],["2013-02-28",8.944,9.0416,8.9169,8.9494,443300.0],["2013-03-01",8.9223,8.9874,8.8898,8.9874,224700.0],["2013-03-04",8.8844,8.944,8.841,8.944,177400.0],["2013-03-05",8.9169,8.9169,8.8085,8.841,229900.0],["2013-03-06",8.9332,8.944,8.8627,8.8898,266700.0],["2013-03-07",8.8519,8.8627,8.8085,8.8085,240200.0],["2013-03-08",8.7326,8.7597,8.6405,8.7489,1507800.0],["2013-03-11",8.7055,8.7597,8.6459,8.738,1027500.0],["2013-03-12",9.0307,9.0524,8.8844,9.0036,1818400.0],["2013-03-13",9.1012,9.112,9.0145,9.0199,472800.0],["2013-03-14",9.1608,9.2259,9.0958,9.1337,602700.0],["2013-03-15",9.1608,9.1771,9.0199,9.0416,456300.0],["2013-03-18",8.9928,9.0199,8.9277,8.944,137800.0],["2013-03-19",8.9657,8.9711,8.7489,8.8085,288000.0],["2013-03-20",8.8952,8.9928,8.8952,8.9765,215100.0],["2013-03-21",8.982,9.0199,8.8898,8.9223,185300.0],["2013-03-22",8.9169,8.982,8.9006,8.9603,258300.0],["2013-03-25",8.9657,9.0145,8.841,8.8952,927400.0],["2013-03-26",8.9169,9.0199,8.9169,8.9928,394300.0],["2013-03-27",8.944,8.9928,8.9006,8.9277,577600.0],["2013-03-28",8.9548,9.0904,8.9386,9.0199,469000.0],["2013-04-01",9.0687,9.0741,8.9765,8.9819,287700.0],["2013-04-02",9.0849,9.1012,9.0362,9.0904,397600.0],["2013-04-03",9.0741,9.0904,9.0253,9.047,411000.0],["2013-04-04",9.1012,9.2042,9.1012,9.1554,621200.0],["2013-04-05",9.0416,9.0633,8.9982,9.047,180200.0],["2013-04-08",9.1175,9.1771,9.1066,9.1717,450400.0],["2013-04-09",9.1663,9.1717,9.0741,9.1175,191600.0],["2013-04-10",9.1446,9.1825,9.1066,9.1825,351000.0],["2013-04-11",9.047,9.0578,8.9711,9.0253,367000.0],["2013-04-12",9.0145,9.0362,8.8898,9.0091,1073000.0],["2013-04-15",8.9494,8.9765,8.7868,8.7868,275400.0],["2013-04-16",8.5266,8.5591,8.3748,8.4128,596700.0],["2013-04-17",8.4345,8.4941,8.3803,8.4019,498800.0],["2013-04-18",8.3748,8.3911,8.1797,8.1905,818700.0],["2013-04-19",8.2122,8.2339,8.1309,8.1797,526500.0],["2013-04-22",8.2447,8.2447,8.1472,8.2285,302000.0],["2013-04-23",8.2285,8.2719,8.2122,8.261,269400.0],["2013-04-24",8.2176,8.2502,8.1526,8.2014,380300.0],["2013-04-25",7.9846,8.1418,7.9846,8.0767,955700.0],["2013-04-26",8.2068,8.2068,8.093,8.1418,597600.0],["2013-04-29",8.2068,8.2285,8.1797,8.2122,430600.0],["2013-04-30",8.4074,8.532,8.2556,8.467,980100.0],["2013-05-01",8.4453,8.4453,8.3206,8.3315,390200.0],["2013-05-02",8.4453,8.532,8.4399,8.4941,538500.0],["2013-05-03",8.467,8.532,8.4562,8.4887,378500.0],["2013-05-06",8.4833,8.5158,8.429,8.4995,170000.0],["2013-05-07",8.4833,8.532,8.4562,8.5158,200700.0],["2013-05-08",8.5158,8.57,8.5049,8.532,153000.0],["2013-05-09",8.4128,8.4833,8.3748,8.4236,89100.0],["2013-05-10",8.2773,8.3532,8.2502,8.3206,149700.0],["2013-05-13",8.2773,8.3857,8.2502,8.3748,653100.0],["2013-05-14",8.467,8.6025,8.4616,8.5862,472200.0],["2013-05-15",8.5917,8.6676,8.5862,8.6676,245900.0],["2013-05-16",8.7109,8.8139,8.635,8.7977,952500.0],["2013-05-17",8.7651,8.8464,8.6676,8.8031,652200.0],["2013-05-20",8.5971,8.7109,8.5971,8.6405,334400.0],["2013-05-21",8.7977,8.8464,8.673,8.8356,537500.0],["2013-05-22",8.6079,8.635,8.4724,8.5104,611200.0],["2013-05-23",8.4724,8.6134,8.4562,8.6025,286200.0],["2013-05-24",8.6405,8.6838,8.5591,8.6025,519400.0],["2013-05-28",8.6947,8.9386,8.6947,8.8627,467900.0],["2013-05-29",8.7868,8.879,8.7218,8.8085,427000.0],["2013-05-30",8.6459,8.6459,8.57,8.5917,275800.0],["2013-05-31",8.3315,8.4291,8.2827,8.3315,269900.0],["2013-06-03",7.7189,7.8761,7.6647,7.8274,1077400.0],["2013-06-04",8.093,8.1797,7.9846,8.1038,681300.0],["2013-06-05",8.0333,8.0713,7.8978,7.8978,254900.0],["2013-06-06",7.3612,7.6268,7.3232,7.6051,639800.0],["2013-06-07",7.578,7.7027,7.5455,7.6268,268600.0],["2013-06-10",7.5672,7.6647,7.5184,7.5455,406900.0],["2013-06-11",7.3395,7.4967,7.3341,7.4046,1326500.0],["2013-06-12",7.7081,8.093,7.6647,8.0659,1451500.0],["2013-06-13",8.0604,8.093,7.9466,8.0442,483000.0],["2013-06-14",8.1743,8.2285,8.0767,8.0984,510300.0],["2013-06-17",8.0984,8.1309,8.0117,8.0225,383600.0],["2013-06-18",8.0008,8.0279,7.9466,7.99,241500.0],["2013-06-19",8.0767,8.1418,7.9575,7.9791,468800.0],["2013-06-20",7.7406,7.7677,7.6268,7.6322,632100.0],["2013-06-21",7.6647,7.7081,7.5834,7.681,311700.0],["2013-06-24",7.4154,7.4913,7.3503,7.4262,745100.0],["2013-06-25",7.5238,7.5834,7.3991,7.513,826700.0],["2013-06-26",7.5563,7.7623,7.5563,7.7081,611100.0],["2013-06-27",7.8165,7.8978,7.784,7.8274,394200.0],["2013-06-28",7.681,7.8165,7.6485,7.7894,381500.0],["2013-07-01",8.1092,8.1309,7.9683,7.9954,318200.0],["2013-07-02",7.9954,8.0171,7.8599,7.9087,273100.0],["2013-07-03",7.7244,7.7569,7.6485,7.6702,330300.0],["2013-07-05",7.7569,7.7948,7.7081,7.7677,237600.0],["2013-07-08",7.8382,7.9304,7.7894,7.8165,173800.0],["2013-07-09",8.0117,8.0821,7.9412,8.0388,424700.0],["2013-07-10",7.8003,7.9304,7.7948,7.8653,257100.0],["2013-07-11",7.8599,7.8924,7.7569,7.8382,538100.0],["2013-07-12",7.8328,7.9791,7.8219,7.9791,102500.0],["2013-07-15",8.0821,8.1689,8.0767,8.1309,175100.0],["2013-07-16",8.0171,8.093,7.9954,8.0876,158800.0],["2013-07-17",8.1147,8.2014,8.0659,8.158,317400.0],["2013-07-18",8.0876,8.1255,8.0496,8.0821,186800.0],["2013-07-19",7.8707,8.0117,7.8599,7.9737,361500.0],["2013-07-22",7.9683,8.1038,7.9629,8.093,292700.0],["2013-07-23",8.1363,8.2935,8.1363,8.261,202700.0],["2013-07-24",8.2122,8.2231,8.0713,8.1038,351300.0],["2013-07-25",8.0713,8.1634,8.0713,8.1363,73000.0],["2013-07-26",7.9629,7.9846,7.9087,7.9846,222300.0],["2013-07-29",7.9791,8.0062,7.9412,7.9737,70400.0],["2013-07-30",8.0388,8.1038,8.0225,8.0496,169700.0],["2013-07-31",7.9466,7.9737,7.8545,7.9087,165800.0],["2013-08-01",7.9466,7.99,7.8653,7.9141,433500.0],["2013-08-02",8.0117,8.1201,8.0117,8.093,161400.0],["2013-08-05",8.0984,8.1255,8.0442,8.1038,108200.0],["2013-08-06",8.1201,8.1418,8.0876,8.1309,180500.0],["2013-08-07",8.1038,8.1363,8.0279,8.1201,230100.0],["2013-08-08",8.1689,8.2719,8.1147,8.2556,89400.0],["2013-08-09",8.2502,8.2881,8.2122,8.2556,143500.0],["2013-08-12",8.2122,8.2935,8.1743,8.2285,124800.0],["2013-08-13",8.2285,8.2447,8.1743,8.2122,131200.0],["2013-08-14",8.2502,8.2935,8.2447,8.2502,118100.0],["2013-08-15",8.2448,8.261,8.1797,8.2339,174900.0],["2013-08-16",8.364,8.3694,8.2664,8.299,173500.0],["2013-08-19",8.2231,8.2231,7.9304,8.0171,379000.0],["2013-08-20",8.055,8.1201,8.0333,8.0442,246700.0],["2013-08-21",7.8653,7.8653,7.616,7.6539,350200.0],["2013-08-22",7.5401,7.6214,7.4696,7.5943,398900.0],["2013-08-23",7.4208,7.5292,7.372,7.513,660600.0],["2013-08-26",7.4967,7.6431,7.4696,7.5726,195800.0],["2013-08-27",7.3178,7.3558,7.2311,7.2419,390300.0],["2013-08-28",7.0793,7.1986,7.0522,7.1498,435700.0],["2013-08-29",7.166,7.2799,7.166,7.1715,291700.0],["2013-08-30",7.2528,7.2528,7.1227,7.1335,197800.0],["2013-09-03",7.3666,7.3883,7.1227,7.2961,163200.0],["2013-09-04",7.2528,7.2528,7.1118,7.1498,170800.0],["2013-09-05",7.0739,7.1118,7.0143,7.0197,313500.0],["2013-09-06",7.0685,7.1444,6.9167,7.0631,557100.0],["2013-09-09",7.1715,7.3503,7.1715,7.3449,233800.0],["2013-09-10",7.4425,7.849,7.41,7.5455,463700.0],["2013-09-11",7.4642,7.6051,7.4425,7.5943,468600.0],["2013-09-12",7.4859,7.578,7.4154,7.4208,292900.0],["2013-09-13",7.6647,7.6973,7.5672,7.6918,450000.0],["2013-09-16",7.9846,8.0171,7.8924,7.9249,649000.0],["2013-09-17",7.9575,8.0388,7.9304,8.0225,286500.0],["2013-09-18",7.9846,8.3423,7.9683,8.3315,531200.0],["2013-09-19",8.3315,8.3423,8.1038,8.1472,201000.0],["2013-09-20",8.1201,8.1201,7.9791,7.9954,226700.0],["2013-09-23",7.9846,8.0388,7.9629,7.9791,164100.0],["2013-09-24",8.0604,8.093,7.99,7.99,156100.0],["2013-09-25",7.9791,7.9791,7.8653,7.9033,239900.0],["2013-09-26",7.9033,7.9304,7.8599,7.8761,136500.0],["2013-09-27",7.8382,7.8653,7.8111,7.8436,96800.0],["2013-09-30",7.8924,7.9954,7.849,7.9954,579500.0],["2013-10-01",8.093,8.2502,8.0875,8.2447,315100.0],["2013-10-02",8.299,8.4887,8.2935,8.4507,336000.0],["2013-10-03",8.4562,8.5049,8.3803,8.4345,459400.0],["2013-10-04",8.4345,8.6513,8.429,8.6459,378100.0],["2013-10-07",8.5483,8.6025,8.5158,8.5754,219600.0],["2013-10-08",8.5754,8.6242,8.5104,8.5158,295400.0],["2013-10-09",8.3261,8.467,8.3261,8.4399,281600.0],["2013-10-10",8.3586,8.57,8.3586,8.5375,284600.0],["2013-10-11",8.5266,8.673,8.4833,8.635,282100.0],["2013-10-14",8.57,8.6947,8.5375,8.6676,155100.0],["2013-10-15",8.635,8.6838,8.6079,8.6405,217200.0],["2013-10-16",8.673,8.7651,8.6405,8.6947,216800.0],["2013-10-17",8.7489,8.7651,8.6676,8.7489,143400.0],["2013-10-18",8.7814,8.8085,8.7326,8.7868,91300.0],["2013-10-21",8.6025,8.7001,8.6025,8.6621,197300.0],["2013-10-22",8.7489,8.841,8.7272,8.8085,229500.0],["2013-10-23",8.6947,8.7001,8.6025,8.6405,105600.0],["2013-10-24",8.6838,8.776,8.6296,8.7434,265700.0],["2013-10-25",8.6947,8.7163,8.6134,8.7109,188200.0],["2013-10-28",8.6134,8.7001,8.6025,8.6892,150600.0],["2013-10-29",8.6676,8.7218,8.5971,8.6296,185100.0],["2013-10-30",8.5754,8.5917,8.4616,8.5375,561200.0],["2013-10-31",8.4453,8.5158,8.4291,8.4778,340500.0],["2013-11-01",8.3044,8.3857,8.2068,8.2122,551700.0],["2013-11-04",8.2556,8.3206,8.2122,8.2881,237800.0],["2013-11-05",8.3152,8.3532,8.2719,8.2827,289700.0],["2013-11-06",8.3532,8.4345,8.3532,8.3748,119800.0],["2013-11-07",8.3423,8.3423,8.2285,8.2285,102300.0],["2013-11-08",8.0442,8.093,7.9575,8.055,273600.0],["2013-11-11",7.8599,7.8707,7.784,7.8003,245600.0],["2013-11-12",7.5997,7.784,7.5997,7.6918,445100.0],["2013-11-13",7.5455,7.7623,7.5455,7.7406,229700.0],["2013-11-14",7.7677,7.952,7.7623,7.9466,297700.0],["2013-11-15",8.0767,8.1797,8.0767,8.1634,212100.0],["2013-11-18",8.3315,8.3423,8.2122,8.2176,391500.0],["2013-11-19",8.2393,8.2393,8.158,8.1634,163500.0],["2013-11-20",8.0984,8.2556,8.093,8.1689,218100.0],["2013-11-21",8.1092,8.158,8.0713,8.0876,178300.0],["2013-11-22",8.261,8.3044,8.2393,8.2719,244000.0],["2013-11-25",8.429,8.429,8.2502,8.2502,177200.0],["2013-11-26",8.1526,8.2014,8.1255,8.1526,105800.0],["2013-11-27",8.2393,8.2719,8.1526,8.2176,88100.0],["2013-11-29",8.1851,8.3423,8.1797,8.3044,244800.0],["2013-12-02",8.2393,8.299,8.1797,8.2231,197700.0],["2013-12-03",8.1634,8.2231,8.0604,8.1255,246500.0],["2013-12-04",7.9032,7.99,7.8653,7.9358,169400.0],["2013-12-05",7.8545,7.9358,7.8219,7.8545,100200.0],["2013-12-06",7.99,8.0496,7.9737,8.0225,108000.0],["2013-12-09",8.0388,8.1038,8.0225,8.0821,85500.0],["2013-12-10",8.1038,8.1309,8.055,8.1038,124000.0],["2013-12-11",8.093,8.1038,7.9683,7.9737,280900.0],["2013-12-12",8.0008,8.0171,7.9033,7.9629,131200.0],["2013-12-13",7.952,8.0171,7.952,7.9954,77600.0],["2013-12-16",8.093,8.158,8.0442,8.0604,112500.0],["2013-12-17",7.8707,7.9032,7.7135,7.7569,328500.0],["2013-12-18",7.8653,8.0062,7.8328,7.9575,474900.0],["2013-12-19",7.7732,7.8924,7.7732,7.8761,339500.0],["2013-12-20",7.7515,7.7677,7.6322,7.681,429800.0],["2013-12-23",7.4317,7.6051,7.4208,7.5943,267700.0],["2013-12-24",7.5509,7.7135,7.5509,7.6973,154900.0],["2013-12-26",7.3178,7.3937,7.1823,7.204,1036700.0],["2013-12-27",6.9546,7.2094,6.9167,7.166,744800.0],["2013-12-30",7.3016,7.4696,7.3016,7.4642,488700.0],["2013-12-31",7.2582,7.3016,7.1715,7.2365,686000.0],["2014-01-02",6.895,7.0739,6.8625,7.0305,1476200.0],["2014-01-03",6.83,6.9438,6.8029,6.9004,732300.0],["2014-01-06",6.8896,6.9601,6.8625,6.9438,664800.0],["2014-01-07",7.0847,7.1444,7.036,7.1335,551800.0],["2014-01-08",7.0305,7.0468,6.9384,6.9763,1161500.0],["2014-01-09",6.8191,6.9655,6.8083,6.9384,1154100.0],["2014-01-10",6.9655,7.0739,6.8517,7.0197,1462400.0],["2014-01-13",7.1118,7.1877,7.036,7.0902,1390500.0],["2014-01-14",7.0034,7.101,6.9655,7.0197,1203200.0],["2014-01-15",7.0414,7.1064,7.0034,7.0088,609400.0],["2014-01-16",6.8462,6.9004,6.7974,6.8571,1894800.0],["2014-01-17",6.8788,6.9167,6.8137,6.8733,2321400.0],["2014-01-21",7.0197,7.0197,6.8245,6.9275,1434000.0],["2014-01-22",6.9113,6.9817,6.9004,6.9492,825600.0],["2014-01-23",6.7378,6.7703,6.6945,6.7487,1953100.0],["2014-01-24",6.521,6.6511,6.5047,6.6131,1716400.0],["2014-01-27",6.5589,6.6999,6.5318,6.6728,1681800.0],["2014-01-28",6.4939,6.5644,6.4885,6.5373,1378300.0],["2014-01-29",6.3584,6.6674,6.353,6.5481,1887500.0],["2014-01-30",6.6023,6.7595,6.5915,6.6945,1735400.0],["2014-01-31",6.5806,6.8191,6.5698,6.7487,1447400.0],["2014-02-03",6.8245,6.8679,6.6728,6.6782,1325400.0],["2014-02-04",6.7541,6.8462,6.7216,6.8137,679100.0],["2014-02-05",6.7216,6.7595,6.689,6.7161,682800.0],["2014-02-06",6.7758,6.9167,6.7703,6.895,865200.0],["2014-02-07",6.9113,7.0089,6.9004,6.9655,1408600.0],["2014-02-10",6.9221,6.9438,6.8842,6.9275,200000.0],["2014-02-11",6.933,7.1118,6.9113,7.0414,1310100.0],["2014-02-12",7.1227,7.2094,7.1227,7.1552,874700.0],["2014-02-13",6.9926,7.0468,6.9926,7.0197,441700.0],["2014-02-14",7.0414,7.1389,7.0414,7.1227,191400.0],["2014-02-18",7.0631,7.101,6.9817,7.0522,381400.0],["2014-02-19",7.0902,7.1986,7.0685,7.1118,578000.0],["2014-02-20",7.0956,7.1769,7.0902,7.1498,890300.0],["2014-02-21",7.1552,7.2528,7.1444,7.2094,332600.0],["2014-02-24",7.2419,7.2853,7.1118,7.1173,616700.0],["2014-02-25",7.0631,7.0739,6.9546,6.9817,301800.0],["2014-02-26",6.8462,6.9004,6.7812,6.8137,700400.0],["2014-02-27",6.8733,7.0414,6.8733,6.998,647000.0],["2014-02-28",7.0197,7.1064,7.0197,7.0793,571300.0],["2014-03-03",6.8354,6.8462,6.6945,6.7161,865100.0],["2014-03-04",6.8462,6.8625,6.8029,6.8571,583100.0],["2014-03-05",6.8517,6.8733,6.8083,6.83,192400.0],["2014-03-06",6.8788,6.9275,6.8625,6.895,460900.0],["2014-03-07",6.8408,6.8517,6.7703,6.83,531300.0],["2014-03-10",6.7649,6.7758,6.624,6.6565,793100.0],["2014-03-11",6.586,6.6348,6.5373,6.5427,874800.0],["2014-03-12",6.5102,6.6402,6.5047,6.6402,383200.0],["2014-03-13",6.7161,6.7216,6.5752,6.5969,234400.0],["2014-03-14",6.6186,6.6511,6.5264,6.6131,644300.0],["2014-03-17",6.7216,6.792,6.7161,6.7649,417300.0],["2014-03-18",6.7703,6.8245,6.7541,6.8029,207600.0],["2014-03-19",6.7541,6.8137,6.6728,6.6728,695400.0],["2014-03-20",6.5589,6.7053,6.5589,6.6728,1033300.0],["2014-03-21",6.6728,6.7107,6.6077,6.6294,1029700.0],["2014-03-24",6.6999,6.7595,6.6619,6.7053,329400.0],["2014-03-25",6.7487,6.8029,6.7161,6.7758,283100.0],["2014-03-26",6.9221,7.0522,6.9113,7.0034,485600.0],["2014-03-27",7.1444,7.204,7.0685,7.1281,523600.0],["2014-03-28",7.2474,7.4046,7.2474,7.3341,808100.0],["2014-03-31",7.4479,7.4913,7.3775,7.4642,1073500.0],["2014-04-01",7.6864,7.6918,7.578,7.6539,769100.0],["2014-04-02",7.6647,7.7515,7.6214,7.7189,576800.0],["2014-04-03",7.7894,7.849,7.7081,7.8111,601900.0],["2014-04-04",7.9087,7.9358,7.8003,7.8057,566400.0],["2014-04-07",7.6864,7.7948,7.6647,7.7569,508300.0],["2014-04-08",7.8761,7.9141,7.8328,7.8653,628200.0],["2014-04-09",7.681,7.681,7.5618,7.6376,515900.0],["2014-04-10",7.6431,7.6593,7.5943,7.6051,301900.0],["2014-04-11",7.5346,7.578,7.4967,7.5563,225700.0],["2014-04-14",7.616,7.6485,7.5834,7.6322,315300.0],["2014-04-15",7.5672,7.5726,7.4317,7.5292,577600.0],["2014-04-16",7.5889,7.5889,7.5021,7.5292,92100.0],["2014-04-17",7.5346,7.6376,7.513,7.6105,219100.0],["2014-04-21",7.4804,7.6322,7.4804,7.5997,109100.0],["2014-04-22",7.5021,7.5618,7.4533,7.5346,372600.0],["2014-04-23",7.5075,7.5238,7.3829,7.4317,267700.0],["2014-04-24",7.3503,7.3666,7.2745,7.3178,256200.0],["2014-04-25",7.4317,7.5292,7.3666,7.4859,767300.0],["2014-04-28",7.8707,7.8924,7.7027,7.7894,1358600.0],["2014-04-29",7.8382,7.849,7.7569,7.7786,409500.0],["2014-04-30",7.8382,7.8707,7.8111,7.849,401600.0],["2014-05-01",7.8599,7.9737,7.8274,7.9629,363800.0],["2014-05-02",7.8599,7.9412,7.8545,7.8924,158500.0],["2014-05-05",7.8978,7.9358,7.8707,7.8924,244600.0],["2014-05-06",7.8219,7.8653,7.7894,7.7894,334600.0],["2014-05-07",7.7677,7.9358,7.7623,7.9358,446000.0],["2014-05-08",7.9412,7.9954,7.9087,7.9249,232600.0],["2014-05-09",7.9791,7.9954,7.9304,7.9737,163700.0],["2014-05-12",8.0225,8.0713,7.9846,8.055,323000.0],["2014-05-13",8.0496,8.1255,8.0496,8.1092,238100.0],["2014-05-14",8.0821,8.1309,8.0171,8.0876,239500.0],["2014-05-15",8.093,8.093,7.8653,7.8978,176100.0],["2014-05-16",7.9141,7.9791,7.9141,7.9737,328600.0],["2014-05-19",7.9304,8.0279,7.9141,8.0225,352700.0],["2014-05-20",7.8924,7.9466,7.7569,7.8165,267500.0],["2014-05-21",7.99,8.1038,7.9683,8.0713,329700.0],["2014-05-22",8.2447,8.2502,8.1797,8.2393,291200.0],["2014-05-23",8.2393,8.2393,8.2122,8.2285,188000.0],["2014-05-27",8.0008,8.0008,7.9358,7.952,257800.0],["2014-05-28",7.9575,7.9954,7.9249,7.9575,169100.0],["2014-05-29",7.9954,8.0713,7.9575,8.0388,267700.0],["2014-05-30",8.3152,8.4453,8.3044,8.4019,566700.0],["2014-06-02",8.3315,8.3586,8.2773,8.2827,421500.0],["2014-06-03",8.2447,8.2719,8.1526,8.261,377400.0],["2014-06-04",8.196,8.2502,8.1363,8.1851,249500.0],["2014-06-05",8.2556,8.2556,8.093,8.1309,263100.0],["2014-06-06",8.467,8.5375,8.4182,8.532,702500.0],["2014-06-09",8.3857,8.4182,8.3586,8.3911,153600.0],["2014-06-10",8.4724,8.6513,8.467,8.6133,661200.0],["2014-06-11",8.4236,8.4778,8.3477,8.3803,457700.0],["2014-06-12",8.7163,8.738,8.6025,8.635,934900.0],["2014-06-13",8.5808,8.6133,8.5429,8.6133,251700.0],["2014-06-16",8.3857,8.4453,8.3532,8.3911,176900.0],["2014-06-17",8.2935,8.3369,8.2664,8.3152,300000.0],["2014-06-18",8.3044,8.4074,8.2556,8.3911,215600.0],["2014-06-19",8.4074,8.4236,8.3152,8.3206,164600.0],["2014-06-20",8.2014,8.3261,8.1526,8.3206,375100.0],["2014-06-23",8.3261,8.3261,8.2664,8.299,84100.0],["2014-06-24",8.3206,8.364,8.299,8.3152,69900.0],["2014-06-25",8.2935,8.364,8.2935,8.3477,102200.0],["2014-06-26",8.3423,8.3694,8.261,8.3586,345800.0],["2014-06-27",8.3748,8.4995,8.3748,8.4833,212700.0],["2014-06-30",8.4345,8.467,8.4128,8.4562,232000.0],["2014-07-01",8.158,8.2068,8.1255,8.1851,739200.0],["2014-07-02",8.0388,8.1201,8.0333,8.1147,238700.0],["2014-07-03",7.9358,8.093,7.9195,8.0713,174800.0],["2014-07-07",8.2014,8.2881,8.1743,8.261,239600.0],["2014-07-08",8.3098,8.4074,8.2881,8.3911,224200.0],["2014-07-09",8.2502,8.2827,8.196,8.261,124400.0],["2014-07-10",8.0442,8.0984,8.0225,8.0876,543300.0],["2014-07-11",7.952,8.0604,7.9412,8.0333,324600.0],["2014-07-14",8.1255,8.2393,8.1255,8.2231,623200.0],["2014-07-15",8.2447,8.2827,8.2447,8.2773,227100.0],["2014-07-16",8.2176,8.3748,8.196,8.3586,359300.0],["2014-07-17",8.3965,8.5429,8.364,8.364,379300.0],["2014-07-18",8.3803,8.4399,8.3423,8.4128,383200.0],["2014-07-21",8.4616,8.5049,8.3857,8.4507,303200.0],["2014-07-22",8.5266,8.5429,8.4507,8.467,412900.0],["2014-07-23",8.4941,8.5266,8.4562,8.5104,159100.0],["2014-07-24",8.5104,8.5104,8.3857,8.4833,171300.0],["2014-07-25",8.6134,8.7977,8.6025,8.7705,532900.0],["2014-07-28",8.7597,9.0036,8.7001,8.9982,1024700.0],["2014-07-29",8.9765,8.9928,8.9332,8.9657,542200.0],["2014-07-30",8.8085,9.0145,8.7705,8.9061,690600.0],["2014-07-31",8.8464,8.9169,8.7977,8.8573,620700.0],["2014-08-01",8.8573,8.9006,8.7651,8.8193,415100.0],["2014-08-04",8.7868,8.8356,8.7543,8.8356,439400.0],["2014-08-05",8.7109,8.7434,8.6025,8.7001,692900.0],["2014-08-06",8.6676,8.6676,8.5591,8.57,132100.0],["2014-08-07",8.4507,8.4562,8.2502,8.2881,267600.0],["2014-08-08",8.1905,8.2502,8.1255,8.2393,233500.0],["2014-08-11",8.0442,8.1092,7.9954,8.0496,799800.0],["2014-08-12",8.0496,8.0876,7.9954,8.055,304500.0],["2014-08-13",8.0876,8.0984,7.9791,8.0388,229400.0],["2014-08-14",8.0876,8.1309,7.9683,7.99,235600.0],["2014-08-15",7.9304,7.952,7.8707,7.8978,787500.0],["2014-08-18",8.0225,8.0713,7.9683,8.0604,390800.0],["2014-08-19",8.0388,8.0767,8.0225,8.0496,212900.0],["2014-08-20",7.9412,8.0225,7.9304,7.9737,117400.0],["2014-08-21",7.9575,8.055,7.9575,7.9737,140200.0],["2014-08-22",7.9846,7.99,7.8653,7.9412,114100.0],["2014-08-25",7.9304,8.0062,7.9195,7.9846,242300.0],["2014-08-26",8.0279,8.0496,7.9846,8.0062,99600.0],["2014-08-27",8.0225,8.055,8.0117,8.0279,222000.0],["2014-08-28",8.0171,8.0225,7.9846,7.9846,177900.0],["2014-08-29",7.9575,8.0117,7.9412,8.0008,95200.0],["2014-09-02",7.9575,7.9846,7.8761,7.9033,204100.0],["2014-09-03",8.0767,8.1851,8.0767,8.1526,156600.0],["2014-09-04",8.1526,8.1851,8.1201,8.1255,116700.0],["2014-09-05",8.2068,8.2393,8.1905,8.2176,85400.0],["2014-09-08",8.1363,8.1797,8.0876,8.0984,177000.0],["2014-09-09",7.9195,7.9358,7.8328,7.8599,199600.0],["2014-09-10",7.8328,7.8978,7.8057,7.8707,106500.0],["2014-09-11",7.8436,7.8436,7.7894,7.8003,151600.0],["2014-09-12",7.7027,7.7135,7.5292,7.5346,292200.0],["2014-09-15",7.5509,7.616,7.5401,7.5509,192100.0],["2014-09-16",7.6322,7.7569,7.616,7.7352,127800.0],["2014-09-17",7.7352,7.7515,7.6268,7.6431,178000.0],["2014-09-18",7.4154,7.4479,7.3937,7.4479,210200.0],["2014-09-19",7.475,7.475,7.2528,7.2745,275100.0],["2014-09-22",7.269,7.3124,7.2636,7.2799,207000.0],["2014-09-23",7.2799,7.3287,7.2311,7.2419,68000.0],["2014-09-24",7.3016,7.3232,7.2311,7.2799,269000.0],["2014-09-25",7.1498,7.1552,7.0956,7.1281,346700.0],["2014-09-26",7.0956,7.1606,7.0522,7.1389,142000.0],["2014-09-29",7.0468,7.0739,7.0034,7.036,163900.0],["2014-09-30",7.101,7.1335,7.0576,7.1227,386900.0],["2014-10-01",7.0793,7.0847,6.9384,6.9709,207300.0],["2014-10-02",7.0576,7.0956,7.0143,7.0793,770100.0],["2014-10-03",7.0468,7.0902,6.998,7.0414,121500.0],["2014-10-06",7.1118,7.1173,7.0522,7.0902,72400.0],["2014-10-07",7.0685,7.1064,7.0414,7.0685,426400.0],["2014-10-08",7.0576,7.101,6.9546,7.0956,437200.0],["2014-10-09",7.2636,7.2853,7.1498,7.1606,263000.0],["2014-10-10",7.0739,7.101,6.9763,6.9872,185200.0],["2014-10-13",7.2148,7.2257,7.1064,7.1173,174100.0],["2014-10-14",7.1173,7.1606,7.0685,7.0793,174900.0],["2014-10-15",7.1769,7.2419,7.0468,7.166,222400.0],["2014-10-16",7.0631,7.2094,7.0414,7.1823,326700.0],["2014-10-17",7.2582,7.2799,7.1877,7.2582,172900.0],["2014-10-20",7.2094,7.3016,7.204,7.3016,143400.0],["2014-10-21",7.2907,7.3341,7.2582,7.3232,436900.0],["2014-10-22",7.372,7.475,7.3666,7.4317,200400.0],["2014-10-23",7.475,7.5509,7.4371,7.5509,234500.0],["2014-10-24",7.578,7.6539,7.5563,7.6539,180300.0],["2014-10-27",7.578,7.6485,7.5292,7.5889,141000.0],["2014-10-28",7.6539,7.7461,7.6539,7.7406,74700.0],["2014-10-29",7.7352,7.8328,7.681,7.7352,151700.0],["2014-10-30",7.7786,7.9629,7.7677,7.887,499900.0],["2014-10-31",7.8653,7.9466,7.8328,7.9304,256400.0],["2014-11-03",7.8003,7.8003,7.6864,7.7732,216700.0],["2014-11-04",7.7894,7.8165,7.7623,7.8057,333600.0],["2014-11-05",7.8436,7.9087,7.7135,7.7461,313600.0],["2014-11-06",7.8057,7.8111,7.6268,7.6539,188500.0],["2014-11-07",7.616,7.6214,7.5618,7.616,126300.0],["2014-11-10",7.6485,7.681,7.5997,7.6485,164100.0],["2014-11-11",7.6431,7.681,7.5943,7.6593,48200.0],["2014-11-12",7.7081,7.784,7.681,7.7515,188300.0],["2014-11-13",7.7515,7.8057,7.7298,7.7406,81700.0],["2014-11-14",7.7894,7.8816,7.7894,7.8436,130400.0],["2014-11-17",7.9846,8.0225,7.9304,7.9629,145700.0],["2014-11-18",8.0008,8.1147,7.9954,8.0876,216300.0],["2014-11-19",8.0117,8.0767,7.9846,8.0604,116400.0],["2014-11-20",8.2068,8.3423,8.2014,8.3423,373500.0],["2014-11-21",8.4182,8.4995,8.4128,8.4399,362700.0],["2014-11-24",8.467,8.5104,8.3857,8.5049,364700.0],["2014-11-25",8.5646,8.5754,8.5049,8.5591,483200.0],["2014-11-26",8.5104,8.5754,8.467,8.5591,144100.0],["2014-11-28",8.5537,8.6567,8.5266,8.6025,405600.0],["2014-12-01",8.5483,8.7272,8.5049,8.7001,1431300.0],["2014-12-02",8.6892,8.9982,8.6838,8.7922,597700.0],["2014-12-03",8.7922,8.7922,8.6838,8.6892,238000.0],["2014-12-04",8.8898,8.944,8.7868,8.9223,619500.0],["2014-12-05",8.7922,8.7922,8.6188,8.6784,162100.0],["2014-12-08",8.7434,8.7434,8.6405,8.6676,219100.0],["2014-12-09",8.7055,8.7434,8.6784,8.7326,335700.0],["2014-12-10",8.7055,8.7109,8.5808,8.5917,475400.0],["2014-12-11",8.6621,8.6676,8.4941,8.4941,178300.0],["2014-12-12",8.1797,8.2393,8.1418,8.1689,239400.0],["2014-12-15",7.9683,8.0171,7.7894,7.8328,443700.0],["2014-12-16",7.6702,7.7189,7.5889,7.6376,382500.0],["2014-12-17",7.7677,7.9358,7.7677,7.9195,383000.0],["2014-12-18",8.0442,8.093,8.0225,8.0767,238800.0],["2014-12-19",8.0876,8.1418,8.055,8.1092,157500.0],["2014-12-22",8.1526,8.2447,8.1526,8.1689,139900.0],["2014-12-23",8.1255,8.1255,8.0388,8.0984,79400.0],["2014-12-24",8.0821,8.1363,8.0821,8.0821,51400.0],["2014-12-26",8.0225,8.196,7.9954,8.1689,66700.0],["2014-12-29",8.055,8.1634,8.055,8.1038,92000.0],["2014-12-30",8.1038,8.1851,8.0767,8.1255,100800.0],["2014-12-31",8.2285,8.2827,8.196,8.196,116800.0],["2015-01-02",8.1309,8.1634,8.1038,8.1309,57300.0],["2015-01-05",8.3152,8.3586,8.2393,8.2447,230100.0],["2015-01-06",8.2881,8.429,8.2447,8.3152,306900.0],["2015-01-07",8.3694,8.3748,8.2773,8.3315,93800.0],["2015-01-08",8.3911,8.4778,8.3477,8.3965,114700.0],["2015-01-09",8.5049,8.5429,8.4507,8.5049,179800.0],["2015-01-12",8.5266,8.5591,8.4236,8.4453,216400.0],["2015-01-13",8.8031,8.8573,8.7272,8.7814,342300.0],["2015-01-14",8.7543,8.8248,8.6892,8.7922,313900.0],["2015-01-15",8.8193,8.8356,8.6513,8.6513,208700.0],["2015-01-16",8.5971,8.7434,8.5917,8.738,324900.0],["2015-01-20",8.6405,8.7543,8.5808,8.7326,225500.0],["2015-01-21",8.8898,9.0416,8.8898,8.9548,409800.0],["2015-01-22",8.7976,8.9874,8.7434,8.9115,1549600.0],["2015-01-23",8.6242,8.6567,8.5049,8.5104,851900.0],["2015-01-26",8.3369,8.4074,8.2719,8.2935,675700.0],["2015-01-27",8.2502,8.2827,8.2231,8.2393,230200.0],["2015-01-28",8.2393,8.2502,8.0225,8.0225,522900.0],["2015-01-29",7.952,8.0388,7.887,7.9954,474900.0],["2015-01-30",7.7515,7.8978,7.7298,7.8274,380900.0],["2015-02-02",7.9629,8.0117,7.9087,7.9629,286700.0],["2015-02-03",7.9249,7.9683,7.849,7.9195,189300.0],["2015-02-04",7.9032,7.9249,7.6647,7.6918,440600.0],["2015-02-05",7.7352,7.8165,7.7244,7.8165,1039500.0],["2015-02-06",7.7786,7.8545,7.7677,7.7948,449000.0],["2015-02-09",7.6214,7.7894,7.6105,7.7244,431200.0],["2015-02-10",7.5889,7.8111,7.5672,7.7623,1075800.0],["2015-02-11",7.8545,7.9954,7.8057,7.9575,977000.0],["2015-02-12",8.0388,8.093,7.9954,8.0117,579800.0],["2015-02-13",7.8274,7.8274,7.7027,7.7352,322900.0],["2015-02-17",7.6431,7.6593,7.578,7.6051,322500.0],["2015-02-18",7.5834,7.6539,7.578,7.6485,131800.0],["2015-02-19",7.6485,7.7406,7.6214,7.6973,150700.0],["2015-02-20",7.6539,7.6973,7.5943,7.681,125500.0],["2015-02-23",7.6051,7.6431,7.5834,7.5997,280000.0],["2015-02-24",7.578,7.5997,7.513,7.5509,275200.0],["2015-02-25",7.4967,7.513,7.3937,7.4533,348200.0],["2015-02-26",7.4533,7.4533,7.2961,7.3178,480700.0],["2015-02-27",7.1118,7.1823,7.101,7.1389,376900.0],["2015-03-02",7.0847,7.0902,7.0305,7.0468,166900.0],["2015-03-03",6.9655,7.0197,6.9221,6.9275,329300.0],["2015-03-04",6.7866,6.792,6.7107,6.7595,920300.0],["2015-03-05",6.7216,6.7378,6.6348,6.6511,457600.0],["2015-03-06",6.6023,6.6457,6.521,6.5481,455300.0],["2015-03-09",6.6294,6.6782,6.6077,6.6131,296400.0],["2015-03-10",6.4559,6.4776,6.3746,6.3746,361400.0],["2015-03-11",6.4234,6.5047,6.3692,6.4614,290700.0],["2015-03-12",6.586,6.6457,6.5427,6.6023,406100.0],["2015-03-13",6.5427,6.5535,6.4614,6.483,188300.0],["2015-03-16",6.5481,6.5589,6.4343,6.4776,311300.0],["2015-03-17",6.624,6.6673,6.5644,6.6673,602400.0],["2015-03-18",6.5589,6.7324,6.5047,6.6945,552300.0],["2015-03-19",6.6836,6.7541,6.624,6.6782,242300.0],["2015-03-20",6.7324,6.7866,6.7324,6.7758,193300.0],["2015-03-23",6.9601,7.0251,6.9167,7.0088,1561900.0],["2015-03-24",6.9221,6.933,6.7974,6.83,528000.0],["2015-03-25",7.2203,7.2799,7.1498,7.2419,2686900.0],["2015-03-26",7.101,7.1335,6.9655,6.9763,643800.0],["2015-03-27",6.9384,6.9817,6.8625,6.9817,573300.0],["2015-03-30",6.9763,7.0197,6.9384,7.0197,633500.0],["2015-03-31",6.9167,7.0685,6.8679,7.0631,1144800.0],["2015-04-01",7.1236,7.186,7.0674,7.1111,709900.0],["2015-04-02",7.1049,7.1923,7.0986,7.1611,445600.0],["2015-04-06",7.1486,7.2235,7.1299,7.1361,429600.0],["2015-04-07",6.9051,6.9675,6.8739,6.9051,921500.0],["2015-04-08",6.7116,6.7802,6.7116,6.7365,653200.0],["2015-04-09",6.7802,6.8052,6.7116,6.7553,576300.0],["2015-04-10",6.7677,6.8115,6.7553,6.8052,492500.0],["2015-04-13",6.7178,6.7365,6.6866,6.6928,593700.0],["2015-04-14",6.6491,6.7053,6.6304,6.6429,787600.0],["2015-04-15",6.6241,6.6241,6.5118,6.5742,699700.0],["2015-04-16",6.6366,6.6928,6.6179,6.6928,478800.0],["2015-04-17",6.6741,6.7615,6.6616,6.7178,402000.0],["2015-04-20",6.6741,6.6741,6.6241,6.6491,266600.0],["2015-04-21",6.724,6.774,6.7116,6.7615,385200.0],["2015-04-22",6.8115,6.8489,6.7802,6.8052,377800.0],["2015-04-23",6.799,6.8676,6.799,6.8427,386100.0],["2015-04-24",6.8864,7.0112,6.8864,6.98,375000.0],["2015-04-27",7.0237,7.1423,7.0237,7.0986,338400.0],["2015-04-28",7.1111,7.2298,7.1111,7.1673,468900.0],["2015-04-29",7.236,7.2859,7.1611,7.1985,392200.0],["2015-04-30",6.9675,6.9738,6.8801,6.9051,485300.0],["2015-05-01",6.9426,6.9488,6.8801,6.9238,180900.0],["2015-05-04",6.7365,6.7615,6.6928,6.7303,359600.0],["2015-05-05",6.7428,6.7615,6.6991,6.724,232700.0],["2015-05-06",6.7865,6.8114,6.7303,6.749,146000.0],["2015-05-07",6.8989,6.9925,6.8989,6.9675,517600.0],["2015-05-08",7.1423,7.1798,7.0549,7.0549,245600.0],["2015-05-11",7.1361,7.236,7.1299,7.1923,337800.0],["2015-05-12",7.261,7.2984,7.2485,7.2672,328500.0],["2015-05-13",7.3609,7.3983,7.3109,7.3234,271800.0],["2015-05-14",7.4982,7.5419,7.467,7.5045,346100.0],["2015-05-15",7.4295,7.5107,7.3921,7.4982,240300.0],["2015-05-18",7.4795,7.4795,7.3671,7.3733,161500.0],["2015-05-19",7.3484,7.4046,7.2735,7.3921,224900.0],["2015-05-20",7.2922,7.3047,7.2298,7.261,195900.0],["2015-05-21",7.261,7.2859,7.2298,7.2547,231800.0],["2015-05-22",7.236,7.3172,7.2298,7.2859,315800.0],["2015-05-26",7.1361,7.1486,7.0237,7.0924,213600.0],["2015-05-27",6.9301,7.0674,6.8989,7.0612,214400.0],["2015-05-28",7.0175,7.0175,6.8926,7.005,536700.0],["2015-05-29",6.9925,6.9925,6.8489,6.8801,631100.0],["2015-06-01",6.8239,6.8614,6.7865,6.8114,568800.0],["2015-06-02",6.799,6.9051,6.799,6.8739,162100.0],["2015-06-03",6.98,7.0862,6.98,7.0549,173600.0],["2015-06-04",7.1611,7.2173,7.0986,7.1111,326600.0],["2015-06-05",7.0612,7.0862,7.0112,7.0737,229600.0],["2015-06-08",6.6304,6.724,6.5804,6.7053,570700.0],["2015-06-09",6.6554,6.7428,6.6429,6.6928,391300.0],["2015-06-10",6.7802,6.8614,6.7553,6.8052,336800.0],["2015-06-11",6.9113,6.9488,6.8427,6.9051,180800.0],["2015-06-12",6.8926,6.9238,6.8801,6.8926,327800.0],["2015-06-15",6.8114,6.8114,6.6491,6.6928,625200.0],["2015-06-16",6.7677,6.8052,6.749,6.7677,156200.0],["2015-06-17",6.8364,6.9238,6.8364,6.9176,284200.0],["2015-06-18",7.0237,7.0924,6.9925,7.0674,345400.0],["2015-06-19",7.0737,7.1299,7.0425,7.1111,295800.0],["2015-06-22",7.1985,7.3359,7.1923,7.3296,309000.0],["2015-06-23",7.3172,7.3671,7.2735,7.3546,400600.0],["2015-06-24",7.3484,7.4046,7.2984,7.3109,326300.0],["2015-06-25",7.4046,7.442,7.3484,7.3671,635100.0],["2015-06-26",7.3609,7.3733,7.2672,7.2859,375900.0],["2015-06-29",7.1299,7.1361,7.03,7.0362,149900.0],["2015-06-30",7.2235,7.236,7.1611,7.1736,127400.0],["2015-07-01",7.1985,7.2173,7.0487,7.1236,379600.0],["2015-07-02",7.1736,7.2547,7.1361,7.2235,251200.0],["2015-07-06",7.236,7.3296,7.2048,7.3296,174600.0],["2015-07-07",7.2735,7.3359,7.1611,7.3234,235300.0],["2015-07-08",7.0737,7.0924,6.9863,7.005,184400.0],["2015-07-09",7.2173,7.2797,7.2173,7.2298,200300.0],["2015-07-10",7.3172,7.4046,7.3047,7.3546,228400.0],["2015-07-13",7.3796,7.4295,7.3546,7.4233,161700.0],["2015-07-14",7.4108,7.4483,7.3733,7.4295,158400.0],["2015-07-15",7.3359,7.3359,7.2235,7.2547,167600.0],["2015-07-16",7.2797,7.3421,7.2235,7.3421,233300.0],["2015-07-17",7.3359,7.3484,7.2672,7.3234,157900.0],["2015-07-20",7.1923,7.2048,7.1174,7.2048,109000.0],["2015-07-21",7.2173,7.3109,7.2173,7.2672,139400.0],["2015-07-22",7.1736,7.2797,7.1736,7.2797,145700.0],["2015-07-23",7.1236,7.1361,6.9488,6.9925,323500.0],["2015-07-24",7.0237,7.0674,6.8926,6.9675,302600.0],["2015-07-27",6.8739,6.8801,6.7428,6.7677,176000.0],["2015-07-28",6.9426,7.0237,6.8989,6.9863,347200.0],["2015-07-29",7.0175,7.0487,6.9176,6.9238,261400.0],["2015-07-30",6.8864,7.1923,6.8864,7.1423,203400.0],["2015-07-31",7.1736,7.211,7.1361,7.1673,288300.0],["2015-08-03",6.9675,6.9675,6.8177,6.8926,337700.0],["2015-08-04",6.9113,7.0175,6.9051,6.9613,154800.0],["2015-08-05",6.9925,6.9925,6.9113,6.9363,159800.0],["2015-08-06",6.9301,6.9301,6.8239,6.8739,264700.0],["2015-08-07",6.749,6.8302,6.7428,6.8177,344400.0],["2015-08-10",6.7053,6.799,6.6928,6.774,331800.0],["2015-08-11",6.774,6.8552,6.7615,6.799,303300.0],["2015-08-12",6.7178,6.799,6.7053,6.774,201800.0],["2015-08-13",6.6054,6.6054,6.5118,6.5555,194900.0],["2015-08-14",6.5804,6.6366,6.5617,6.5867,119400.0],["2015-08-17",6.5617,6.6179,6.518,6.5617,115800.0],["2015-08-18",6.4681,6.4806,6.4244,6.4618,223900.0],["2015-08-19",6.3307,6.3744,6.2558,6.337,336900.0],["2015-08-20",6.2246,6.4056,6.1934,6.2933,302100.0],["2015-08-21",6.2183,6.2183,6.0997,6.0997,180500.0],["2015-08-24",5.7813,5.7813,5.7126,5.7501,388100.0],["2015-08-25",5.9436,5.9811,5.8125,5.8125,283100.0],["2015-08-26",6.1372,6.2183,5.9873,6.0685,280700.0],["2015-08-27",6.2308,6.262,6.1434,6.1871,202100.0],["2015-08-28",6.0685,6.1184,6.0498,6.106,151300.0],["2015-08-31",6.081,6.1559,6.0498,6.0935,239300.0],["2015-09-01",5.9624,6.0435,5.9561,5.9873,239900.0],["2015-09-02",6.0498,6.0498,5.9499,6.0185,98200.0],["2015-09-03",5.8625,5.8874,5.8,5.8188,442600.0],["2015-09-04",5.7875,5.8,5.7001,5.7126,340700.0],["2015-09-08",5.7376,5.7501,5.619,5.6689,477300.0],["2015-09-09",5.6252,5.6502,5.4941,5.5004,363000.0],["2015-09-10",5.4941,5.5253,5.4442,5.5066,527700.0],["2015-09-11",5.4442,5.5066,5.4379,5.5066,163100.0],["2015-09-14",5.3942,5.5253,5.3817,5.4816,916400.0],["2015-09-15",5.5253,5.6752,5.5253,5.6502,557000.0],["2015-09-16",5.6814,5.7126,5.644,5.6564,683000.0],["2015-09-17",5.7438,5.9624,5.7001,5.8313,729400.0],["2015-09-18",5.7376,5.9436,5.7376,5.7813,1625700.0],["2015-09-21",5.7875,5.8125,5.7001,5.7126,351700.0],["2015-09-22",5.6814,5.7251,5.6315,5.7064,236500.0],["2015-09-23",5.7064,5.7438,5.594,5.594,236200.0],["2015-09-24",5.594,5.594,5.4691,5.5316,768200.0],["2015-09-25",5.5378,5.594,5.5066,5.5378,614700.0],["2015-09-28",5.5191,5.5316,5.4192,5.4192,407800.0],["2015-09-29",5.4754,5.5253,5.4567,5.5066,392300.0],["2015-09-30",5.5004,5.5253,5.4067,5.4192,438000.0],["2015-10-01",5.4317,5.4691,5.3443,5.3817,501300.0],["2015-10-02",5.388,5.6252,5.3817,5.6002,362700.0],["2015-10-05",5.619,5.6939,5.6127,5.6502,287500.0],["2015-10-06",5.6502,5.7126,5.6377,5.6939,281800.0],["2015-10-07",5.8313,5.9436,5.8188,5.8937,327100.0],["2015-10-08",5.8999,5.9686,5.8937,5.9624,301400.0],["2015-10-09",5.9686,5.9748,5.875,5.9062,239600.0],["2015-10-12",6.0123,6.0373,5.9686,5.9998,347400.0],["2015-10-13",5.9187,5.9187,5.8375,5.8625,295100.0],["2015-10-14",5.9561,6.0186,5.9499,5.9936,459500.0],["2015-10-15",6.0623,6.081,5.9811,6.0623,392100.0],["2015-10-16",6.0435,6.0435,5.8999,5.9873,461000.0],["2015-10-19",5.9873,6.056,5.9748,6.0248,494000.0],["2015-10-20",6.081,6.081,5.9936,6.0435,687100.0],["2015-10-21",6.0186,6.106,6.0061,6.0935,1182800.0],["2015-10-22",6.1746,6.2683,6.1184,6.1934,1252900.0],["2015-10-23",6.2371,6.262,6.1809,6.2058,344900.0],["2015-10-26",6.2558,6.2808,6.2058,6.2496,383200.0],["2015-10-27",6.2308,6.2496,6.0872,6.1559,581600.0],["2015-10-28",6.2308,6.3245,6.1934,6.2808,410100.0],["2015-10-29",6.287,6.287,6.1621,6.2183,303000.0],["2015-10-30",6.1309,6.2246,6.106,6.1871,253000.0],["2015-11-02",6.543,6.543,6.3744,6.493,792000.0],["2015-11-03",6.4993,6.5492,6.4556,6.5367,462000.0],["2015-11-04",6.5992,6.6803,6.5305,6.5555,546000.0],["2015-11-05",6.543,6.5492,6.4681,6.5243,223500.0],["2015-11-06",6.3807,6.3869,6.2558,6.2995,278800.0],["2015-11-09",6.3057,6.3682,6.2308,6.312,429300.0],["2015-11-10",6.2745,6.3057,6.2121,6.2808,314500.0],["2015-11-11",6.3432,6.3432,6.2371,6.2683,172400.0],["2015-11-12",6.2433,6.3682,6.2371,6.3557,292500.0],["2015-11-13",6.4244,6.4369,6.337,6.3557,432700.0],["2015-11-16",6.337,6.3432,6.2683,6.3182,148800.0],["2015-11-17",6.4806,6.493,6.4244,6.4431,267900.0],["2015-11-18",6.568,6.6366,6.5367,6.6366,289400.0],["2015-11-19",6.5929,6.6241,6.5492,6.5742,281200.0],["2015-11-20",6.6491,6.724,6.6242,6.6554,171800.0],["2015-11-23",6.6366,6.6429,6.543,6.5804,271700.0],["2015-11-24",6.4306,6.4306,6.1434,6.1559,1260700.0],["2015-11-25",6.1809,6.262,6.1497,6.1809,229000.0],["2015-11-27",5.9748,6.031,5.9374,6.0248,134300.0],["2015-11-30",6.0248,6.0623,5.9311,5.9436,404300.0],["2015-12-01",5.9998,6.0373,5.9873,6.0248,255700.0],["2015-12-02",6.0248,6.0373,5.9624,5.9686,244400.0],["2015-12-03",6.0123,6.0435,5.9499,5.9936,299900.0],["2015-12-04",5.8999,5.9311,5.8437,5.8812,1046200.0],["2015-12-07",5.8375,5.8375,5.7563,5.7813,434500.0],["2015-12-08",5.7938,5.8188,5.7751,5.7938,360700.0],["2015-12-09",5.8188,5.8437,5.7376,5.7688,553400.0],["2015-12-10",5.644,5.644,5.4504,5.4629,728700.0],["2015-12-11",5.3817,5.3942,5.2818,5.2943,478900.0],["2015-12-14",5.2631,5.3006,5.1819,5.2319,909400.0],["2015-12-15",5.5004,5.5253,5.4442,5.4816,894400.0],["2015-12-16",5.569,5.6065,5.4879,5.594,672400.0],["2015-12-17",5.644,5.6877,5.594,5.6252,448200.0],["2015-12-18",5.4754,5.5128,5.4379,5.4629,314700.0],["2015-12-21",5.5316,5.5441,5.4379,5.4691,285500.0],["2015-12-22",5.3318,5.3817,5.3131,5.3443,393200.0],["2015-12-23",5.4691,5.5004,5.4379,5.4879,318700.0],["2015-12-24",5.4379,5.4691,5.4254,5.4442,114100.0],["2015-12-28",5.4192,5.4379,5.4005,5.4317,233800.0],["2015-12-29",5.5316,5.5503,5.4879,5.5253,223600.0],["2015-12-30",5.4629,5.4691,5.388,5.388,306100.0],["2015-12-31",5.3942,5.4129,5.2756,5.3006,333000.0],["2016-01-04",5.1445,5.2194,5.132,5.1882,508900.0],["2016-01-05",5.132,5.1757,5.1008,5.1445,521200.0],["2016-01-06",5.0633,5.1195,5.0633,5.1008,256800.0],["2016-01-07",5.0571,5.2132,5.0508,5.1133,369000.0],["2016-01-08",5.1632,5.1757,4.9946,5.0071,271700.0],["2016-01-11",5.1133,5.132,5.0321,5.0821,447400.0],["2016-01-12",5.1195,5.132,5.0383,5.1008,919500.0],["2016-01-13",5.3006,5.338,5.2381,5.2631,464100.0],["2016-01-14",5.1882,5.2256,5.1258,5.2132,391200.0],["2016-01-15",5.0633,5.0883,4.9697,5.0508,358900.0],["2016-01-19",5.0384,5.107,5.0134,5.0945,426200.0],["2016-01-20",4.9509,4.9759,4.8698,4.9634,374400.0],["2016-01-21",4.8573,4.9322,4.8136,4.9072,456100.0],["2016-01-22",5.0009,5.1445,4.9822,5.1195,735200.0],["2016-01-25",5.1382,5.2069,5.1133,5.157,279400.0],["2016-01-26",5.2818,5.3318,5.2756,5.2943,340100.0],["2016-01-27",5.3692,5.388,5.2881,5.3006,265700.0],["2016-01-28",5.3568,5.388,5.3068,5.363,222200.0],["2016-01-29",5.4879,5.5441,5.4379,5.5316,380800.0],["2016-02-01",5.5004,5.619,5.4629,5.5878,269700.0],["2016-02-02",5.619,5.644,5.5316,5.6127,689700.0],["2016-02-03",5.6502,5.7563,5.6315,5.7064,432400.0],["2016-02-04",5.875,5.9124,5.8125,5.8812,508500.0],["2016-02-05",5.8625,5.875,5.7813,5.7875,154800.0],["2016-02-08",5.7126,5.7189,5.6315,5.7001,289400.0],["2016-02-09",5.5253,5.6502,5.5253,5.6065,179000.0],["2016-02-10",5.5565,5.6627,5.5565,5.6252,121200.0],["2016-02-11",5.6127,5.6315,5.5316,5.5815,440800.0],["2016-02-12",5.5628,5.6315,5.5316,5.619,301200.0],["2016-02-16",5.6252,5.6377,5.5628,5.619,188600.0],["2016-02-17",5.7875,5.85,5.7813,5.7875,287500.0],["2016-02-18",5.8687,5.8687,5.8,5.8313,151300.0],["2016-02-19",5.8,5.8313,5.7688,5.8125,347300.0],["2016-02-22",5.8313,5.8562,5.8125,5.85,314200.0],["2016-02-23",5.7938,5.8063,5.7126,5.7314,186600.0],["2016-02-24",5.6252,5.7001,5.5878,5.7001,475800.0],["2016-02-25",5.8313,5.8625,5.7938,5.8437,235400.0],["2016-02-26",5.7751,5.8,5.569,5.644,279500.0],["2016-02-29",5.7688,5.8625,5.7314,5.825,328800.0],["2016-03-01",5.8313,5.8874,5.7938,5.8687,279300.0],["2016-03-02",5.8063,5.8999,5.8,5.8874,108900.0],["2016-03-03",5.9187,5.9748,5.9062,5.9624,175200.0],["2016-03-04",6.0061,6.1122,5.9873,6.0623,239400.0],["2016-03-07",6.1309,6.2246,6.1184,6.2183,418300.0],["2016-03-08",6.2933,6.3182,6.2246,6.262,610100.0],["2016-03-09",6.2933,6.3307,6.2683,6.2995,244400.0],["2016-03-10",6.2558,6.262,6.1309,6.2371,348500.0],["2016-03-11",6.312,6.3432,6.2808,6.3245,113500.0],["2016-03-14",6.3931,6.4868,6.3807,6.4618,247400.0],["2016-03-15",6.3494,6.3494,6.287,6.3182,171400.0],["2016-03-16",6.3182,6.493,6.2808,6.4681,288800.0],["2016-03-17",6.5742,6.7116,6.543,6.6991,323300.0],["2016-03-18",6.6991,6.749,6.6803,6.7303,1131400.0],["2016-03-21",6.6928,6.749,6.6554,6.7303,132200.0],["2016-03-22",6.6491,6.7677,6.6242,6.7303,472800.0],["2016-03-23",6.5555,6.5617,6.4868,6.518,380000.0],["2016-03-24",6.312,6.4806,6.287,6.4743,530100.0],["2016-03-28",6.493,6.4993,6.4306,6.4618,214300.0],["2016-03-29",6.3307,6.4306,6.287,6.4244,422400.0],["2016-03-30",6.4306,6.4556,6.3869,6.3994,265800.0],["2016-03-31",6.5367,6.5742,6.5243,6.5617,330100.0],["2016-04-01",6.4306,6.4743,6.3807,6.4181,262100.0],["2016-04-04",6.493,6.518,6.4431,6.4556,352000.0],["2016-04-05",6.3557,6.3557,6.2558,6.2745,298000.0],["2016-04-06",6.1684,6.2183,6.1247,6.1621,436300.0],["2016-04-07",6.1247,6.1309,6.031,6.0498,134400.0],["2016-04-08",6.1934,6.2183,6.1684,6.2058,198000.0],["2016-04-11",6.3182,6.3557,6.2933,6.312,208300.0],["2016-04-12",6.3245,6.3869,6.3057,6.3494,130600.0],["2016-04-13",6.3994,6.4181,6.3619,6.3744,177800.0],["2016-04-14",6.4119,6.4431,6.3869,6.4181,100700.0],["2016-04-15",6.3494,6.3931,6.337,6.3744,112300.0],["2016-04-18",6.3682,6.4493,6.3619,6.4056,272100.0],["2016-04-19",6.4681,6.5118,6.4431,6.4868,271900.0],["2016-04-20",6.7053,6.7053,6.543,6.568,539700.0],["2016-04-21",6.5118,6.5118,6.3869,6.3994,181700.0],["2016-04-22",6.493,6.5867,6.4681,6.5118,279900.0],["2016-04-25",6.6054,6.6054,6.5243,6.5617,289900.0],["2016-04-26",6.6803,6.6803,6.6179,6.6554,302100.0],["2016-04-27",6.6991,6.6991,6.5992,6.6616,206800.0],["2016-04-28",6.5617,6.6366,6.5555,6.5742,155400.0],["2016-04-29",6.6741,6.7865,6.6304,6.7428,268800.0],["2016-05-02",6.6866,6.6928,6.6117,6.6117,175300.0],["2016-05-03",6.4993,6.4993,6.4369,6.4743,168000.0],["2016-05-04",6.0061,6.0435,5.8375,5.8437,595800.0],["2016-05-05",5.8937,5.9124,5.8,5.8188,352300.0],["2016-05-06",5.7751,5.7875,5.7126,5.7438,175900.0],["2016-05-09",5.8063,5.8313,5.7938,5.8125,181200.0],["2016-05-10",5.8937,5.9187,5.8687,5.9124,157200.0],["2016-05-11",5.7688,5.7938,5.7563,5.7875,247400.0],["2016-05-12",5.8687,5.8687,5.7626,5.7688,209700.0],["2016-05-13",5.7314,5.7314,5.6627,5.6689,151900.0],["2016-05-16",5.6127,5.6814,5.6127,5.6627,147800.0],["2016-05-17",5.6627,5.6877,5.6377,5.6564,191900.0],["2016-05-18",5.6065,5.6377,5.5316,5.5753,210700.0],["2016-05-19",5.5191,5.5503,5.4754,5.5128,295300.0],["2016-05-20",5.569,5.6252,5.5378,5.5441,74100.0],["2016-05-23",5.5878,5.6689,5.5628,5.5815,198500.0],["2016-05-24",5.7813,5.8125,5.7501,5.7875,275200.0],["2016-05-25",5.8188,5.8375,5.7688,5.7751,125100.0],["2016-05-26",5.7064,5.7064,5.6564,5.7001,161000.0],["2016-05-27",5.6502,5.6939,5.6502,5.6939,248600.0],["2016-05-31",5.7438,5.7626,5.7001,5.7438,271000.0],["2016-06-01",5.7001,5.7189,5.6627,5.7001,322900.0],["2016-06-02",5.6564,5.6564,5.619,5.6502,111600.0],["2016-06-03",5.7938,5.8437,5.7875,5.8188,198100.0],["2016-06-06",5.8437,5.875,5.8188,5.8437,115700.0],["2016-06-07",5.7376,5.8125,5.7376,5.7813,245200.0],["2016-06-08",5.8562,5.9436,5.8562,5.9124,229600.0],["2016-06-09",5.8,5.8188,5.7626,5.8,249700.0],["2016-06-10",5.7314,5.7376,5.6252,5.644,362300.0],["2016-06-13",5.6377,5.6814,5.6315,5.644,546000.0],["2016-06-14",5.619,5.619,5.4691,5.5066,449000.0],["2016-06-15",5.4941,5.4941,5.3692,5.4192,513200.0],["2016-06-16",5.3755,5.3755,5.2818,5.3692,426900.0],["2016-06-17",5.363,5.4317,5.3505,5.3942,1477000.0],["2016-06-20",5.6002,5.6877,5.594,5.644,479600.0],["2016-06-21",5.6252,5.6752,5.5815,5.6377,359500.0],["2016-06-22",5.6315,5.6502,5.594,5.6127,174200.0],["2016-06-23",5.6814,5.7938,5.6814,5.7938,273400.0],["2016-06-24",5.4816,5.5503,5.4379,5.4629,471500.0],["2016-06-27",5.4691,5.4754,5.388,5.4254,208100.0],["2016-06-28",5.5628,5.6065,5.5441,5.5628,254200.0],["2016-06-29",5.7438,5.7875,5.7064,5.7314,154700.0],["2016-06-30",5.7626,5.7813,5.6939,5.7126,798800.0],["2016-07-01",5.7251,5.7626,5.7126,5.7563,317500.0],["2016-07-05",5.7189,5.825,5.7064,5.7064,194300.0],["2016-07-06",5.6627,5.7314,5.594,5.7251,452300.0],["2016-07-07",5.7189,5.7376,5.6814,5.7064,258900.0],["2016-07-08",5.5441,5.6252,5.5191,5.6002,336900.0],["2016-07-11",5.6252,5.6939,5.619,5.6814,244700.0],["2016-07-12",5.7126,5.8188,5.7126,5.7688,132400.0],["2016-07-13",5.8375,5.8687,5.8,5.825,181300.0],["2016-07-14",6.0747,6.1746,6.0623,6.0997,387800.0],["2016-07-15",6.056,6.0935,5.9374,5.9811,526200.0],["2016-07-18",5.7189,5.7438,5.594,5.6877,811500.0],["2016-07-19",5.6627,5.7189,5.4879,5.5004,697000.0],["2016-07-20",5.4567,5.4816,5.3443,5.363,563600.0],["2016-07-21",5.2132,5.3006,5.1695,5.2569,1703000.0],["2016-07-22",5.3443,5.4691,5.2881,5.4504,989200.0],["2016-07-25",5.5253,5.5628,5.4691,5.5128,1099800.0],["2016-07-26",5.5253,5.5378,5.4504,5.4816,528600.0],["2016-07-27",5.5004,5.5378,5.4067,5.5004,371600.0],["2016-07-28",5.5004,5.5004,5.388,5.4129,226400.0],["2016-07-29",5.4504,5.4504,5.3755,5.388,381000.0],["2016-08-01",5.4442,5.4629,5.3942,5.4005,436700.0],["2016-08-02",5.3692,5.3692,5.2007,5.2881,519400.0],["2016-08-03",5.1882,5.2132,5.1507,5.1695,273000.0],["2016-08-04",5.2069,5.2319,5.2007,5.2194,210600.0],["2016-08-05",5.2007,5.2569,5.2007,5.2506,172600.0],["2016-08-08",5.3692,5.4067,5.3443,5.3755,460600.0],["2016-08-09",5.3942,5.4317,5.3755,5.3942,179200.0],["2016-08-10",5.4379,5.4879,5.4129,5.4567,293100.0],["2016-08-11",5.5191,5.5565,5.5004,5.5378,210500.0],["2016-08-12",5.4816,5.5004,5.4067,5.4254,172200.0],["2016-08-15",5.4005,5.4317,5.3755,5.4192,135200.0],["2016-08-16",5.4067,5.4067,5.3505,5.3568,155700.0],["2016-08-17",5.4005,5.4317,5.3755,5.4129,135000.0],["2016-08-18",5.3692,5.3817,5.3068,5.3505,235000.0],["2016-08-19",5.3131,5.3568,5.3006,5.3568,144800.0],["2016-08-22",5.3255,5.3255,5.2694,5.2756,267700.0],["2016-08-23",5.3068,5.3255,5.2069,5.2132,215600.0],["2016-08-24",5.1882,5.2444,5.1757,5.2194,180500.0],["2016-08-25",5.2444,5.2818,5.2444,5.2631,159300.0],["2016-08-26",5.2257,5.3006,5.1008,5.157,638100.0],["2016-08-29",5.1882,5.1882,5.1382,5.1445,202700.0],["2016-08-30",5.1632,5.1695,5.1133,5.1382,292500.0],["2016-08-31",5.2256,5.2444,5.1382,5.1819,225100.0],["2016-09-01",5.2194,5.2381,5.1944,5.2381,338200.0],["2016-09-02",5.2756,5.3131,5.2506,5.2881,138300.0],["2016-09-06",5.2881,5.3131,5.2569,5.2881,519600.0],["2016-09-07",5.3006,5.3068,5.2444,5.2694,201600.0],["2016-09-08",5.2506,5.2631,5.2132,5.2256,79900.0],["2016-09-09",5.1382,5.157,5.1008,5.1195,185400.0],["2016-09-12",5.0633,5.1507,5.0508,5.1507,123600.0],["2016-09-13",5.0883,5.0883,4.9509,4.9946,278400.0],["2016-09-14",5.1507,5.1507,4.9634,4.9884,144300.0],["2016-09-15",4.9822,5.1195,4.9822,5.0945,360600.0],["2016-09-16",5.0633,5.0821,5.0321,5.0633,258400.0],["2016-09-19",5.1445,5.1632,5.107,5.132,244600.0],["2016-09-20",5.132,5.1382,5.0633,5.0821,256800.0],["2016-09-21",5.1507,5.1944,5.1133,5.1944,116700.0],["2016-09-22",5.2257,5.2881,5.2257,5.2631,127700.0],["2016-09-23",5.2444,5.2694,5.2256,5.2444,237000.0],["2016-09-26",5.132,5.157,5.1008,5.1445,203800.0],["2016-09-27",5.1258,5.1382,5.0945,5.132,146500.0],["2016-09-28",5.1382,5.1757,5.0945,5.1632,116900.0],["2016-09-29",5.1133,5.1258,5.0508,5.0696,170500.0],["2016-09-30",5.0633,5.0696,5.0071,5.0321,140100.0],["2016-10-03",5.0196,5.0633,4.9884,5.0571,146900.0],["2016-10-04",5.0009,5.0134,4.9447,4.9697,185900.0],["2016-10-05",4.9822,5.0259,4.9572,5.0196,172100.0],["2016-10-06",5.0196,5.0696,5.0134,5.0508,92200.0],["2016-10-07",5.1195,5.1507,5.0508,5.0758,558600.0],["2016-10-10",5.0071,5.0196,4.9634,4.9884,291700.0],["2016-10-11",5.0571,5.0696,5.0009,5.0446,298600.0],["2016-10-12",5.0134,5.0321,4.9822,5.0196,195600.0],["2016-10-13",4.9884,4.9884,4.9072,4.9509,173900.0],["2016-10-14",4.9946,4.9946,4.9322,4.9697,99500.0],["2016-10-17",4.9135,4.9385,4.8885,4.9385,168900.0],["2016-10-18",4.9135,4.9509,4.9135,4.9447,229200.0],["2016-10-19",5.0134,5.0633,5.0071,5.0321,457300.0],["2016-10-20",5.0696,5.107,5.0196,5.0446,279000.0],["2016-10-21",4.9759,5.0071,4.9509,4.9946,249600.0],["2016-10-24",5.0446,5.0633,5.0321,5.0446,98000.0],["2016-10-25",5.1008,5.1133,5.0696,5.0945,196100.0],["2016-10-26",5.1008,5.1757,5.0821,5.132,614600.0],["2016-10-27",5.0633,5.0696,5.0196,5.0508,229400.0],["2016-10-28",4.9946,5.0633,4.9884,5.0009,121200.0],["2016-10-31",4.9697,5.0196,4.9697,5.0071,125300.0],["2016-11-01",4.9509,4.9509,4.8698,4.8885,187800.0],["2016-11-02",4.8573,4.8635,4.695,4.7012,240400.0],["2016-11-03",4.8198,4.8885,4.8073,4.8136,157200.0],["2016-11-04",4.7824,4.7824,4.7262,4.7574,274700.0],["2016-11-07",4.8011,4.8198,4.7324,4.7324,689500.0],["2016-11-08",4.7387,4.7699,4.7137,4.7262,863400.0],["2016-11-09",4.645,4.7324,4.6013,4.7075,345300.0],["2016-11-10",4.6513,4.67,4.5639,4.5763,476600.0],["2016-11-11",4.5202,4.5389,4.4702,4.5077,219100.0],["2016-11-14",4.4827,4.4827,4.4078,4.4265,222800.0],["2016-11-15",4.4265,4.5139,4.4265,4.4765,161600.0],["2016-11-16",4.3953,4.4702,4.3828,4.4327,431500.0],["2016-11-17",4.4015,4.4327,4.3703,4.3953,619100.0],["2016-11-18",4.4702,4.5139,4.464,4.4889,221300.0],["2016-11-21",4.4765,4.5139,4.4452,4.4577,327100.0],["2016-11-22",4.4515,4.4765,4.389,4.414,308500.0],["2016-11-23",4.3641,4.4078,4.3641,4.4015,186000.0],["2016-11-25",4.439,4.4765,4.4327,4.4577,110900.0],["2016-11-28",4.3953,4.4515,4.3828,4.4265,234500.0],["2016-11-29",4.2767,4.2892,4.2267,4.2454,286000.0],["2016-11-30",4.1331,4.1955,4.1019,4.1206,686300.0],["2016-12-01",3.9895,4.1081,3.9645,4.0082,699900.0],["2016-12-02",3.9957,4.0394,3.977,4.0207,387900.0],["2016-12-05",4.0082,4.0831,3.9957,4.0582,600100.0],["2016-12-06",4.0894,4.1705,4.0769,4.1393,364900.0],["2016-12-07",4.208,4.2579,4.1955,4.2142,534900.0],["2016-12-08",4.0956,4.2267,4.0956,4.183,480700.0],["2016-12-09",4.1331,4.1768,4.0956,4.1456,409400.0],["2016-12-12",4.0956,4.158,4.0894,4.1268,265400.0],["2016-12-13",4.1019,4.183,4.1019,4.1393,485800.0],["2016-12-14",4.1143,4.1143,3.9707,3.977,599700.0],["2016-12-15",4.0831,4.1019,3.977,4.0519,786500.0],["2016-12-16",4.1393,4.1518,4.0894,4.1019,329100.0],["2016-12-19",4.1768,4.183,4.0831,4.1331,624400.0],["2016-12-20",4.1393,4.1518,4.0769,4.1081,536900.0],["2016-12-21",4.1331,4.1456,4.0956,4.1081,344800.0],["2016-12-22",4.1268,4.233,4.1268,4.2017,523400.0],["2016-12-23",4.1768,4.2517,4.1643,4.2454,275900.0],["2016-12-27",4.1643,4.233,4.158,4.2205,397200.0],["2016-12-28",4.1893,4.2142,4.1768,4.2017,216000.0],["2016-12-29",4.2205,4.3016,4.2205,4.2829,363000.0],["2016-12-30",4.3016,4.3329,4.2704,4.3079,377600.0],["2017-01-03",4.0956,4.208,4.0831,4.1643,1102400.0],["2017-01-04",4.1705,4.2767,4.1643,4.2579,647900.0],["2017-01-05",4.2017,4.2892,4.1955,4.2579,543300.0],["2017-01-06",4.2642,4.3329,4.2579,4.2642,470900.0],["2017-01-09",4.233,4.3641,4.2205,4.3079,605700.0],["2017-01-10",4.2579,4.2829,4.2517,4.2517,272700.0],["2017-01-11",4.1331,4.208,4.0582,4.1705,784900.0],["2017-01-12",4.3016,4.3828,4.2892,4.3516,696100.0],["2017-01-13",4.3578,4.4452,4.2954,4.4015,752800.0],["2017-01-17",4.3516,4.4328,4.3016,4.389,735500.0],["2017-01-18",4.3329,4.3703,4.3079,4.3329,372700.0],["2017-01-19",4.3391,4.4577,4.3079,4.439,1006900.0],["2017-01-20",4.464,4.5014,4.4265,4.4702,545700.0],["2017-01-23",4.4889,4.5639,4.4889,4.5389,421600.0],["2017-01-24",4.5701,4.6263,4.5451,4.6013,874700.0],["2017-01-25",4.4889,4.5264,4.4702,4.5139,434800.0],["2017-01-26",4.5014,4.5451,4.4827,4.5077,259700.0],["2017-01-27",4.5014,4.5639,4.4889,4.5639,320300.0],["2017-01-30",4.6762,4.7137,4.6388,4.6887,718100.0],["2017-01-31",4.695,4.7137,4.6263,4.6513,606200.0],["2017-02-01",4.5888,4.62,4.5389,4.5951,564600.0],["2017-02-02",4.67,4.7075,4.645,4.6638,419400.0],["2017-02-03",4.7199,4.7199,4.6762,4.6825,415700.0],["2017-02-06",4.6762,4.6887,4.645,4.67,324400.0],["2017-02-07",4.6388,4.6638,4.6138,4.645,394900.0],["2017-02-08",4.645,4.6887,4.6263,4.6825,231900.0],["2017-02-09",4.7449,4.8198,4.7387,4.8136,786900.0],["2017-02-10",4.695,4.8635,4.6513,4.8011,945400.0],["2017-02-13",4.7824,4.8198,4.7574,4.7886,466300.0],["2017-02-14",4.7824,4.7886,4.6887,4.7324,683500.0],["2017-02-15",4.6325,4.7886,4.62,4.7137,1199900.0],["2017-02-16",4.8073,4.8635,4.7886,4.8198,2571000.0],["2017-02-17",4.9322,5.1133,4.9322,5.1008,1828100.0],["2017-02-21",5.0821,5.157,5.0633,5.1507,661200.0],["2017-02-22",5.1632,5.1944,5.1008,5.1944,777000.0],["2017-02-23",5.2444,5.338,5.2444,5.2818,697900.0],["2017-02-24",5.2132,5.2381,5.1819,5.1944,317300.0],["2017-02-27",5.1944,5.1944,5.1195,5.1695,460900.0],["2017-02-28",5.157,5.1757,5.132,5.1507,407300.0],["2017-03-01",5.1819,5.2631,5.1819,5.2381,269900.0],["2017-03-02",5.1944,5.2256,5.1757,5.2194,241000.0],["2017-03-03",5.2007,5.2631,5.1882,5.2381,355800.0],["2017-03-06",5.2444,5.2818,5.2256,5.2506,317200.0],["2017-03-07",5.2381,5.2631,5.2069,5.2444,280800.0],["2017-03-08",5.0821,5.1695,5.0821,5.1258,453400.0],["2017-03-09",5.0945,5.107,5.0321,5.0446,586700.0],["2017-03-10",5.0821,5.1258,5.0446,5.107,332200.0],["2017-03-13",5.0508,5.107,5.0508,5.0883,321700.0],["2017-03-14",5.0696,5.1382,5.0633,5.0883,317800.0],["2017-03-15",5.107,5.1819,5.0945,5.1695,332000.0],["2017-03-16",5.2069,5.3255,5.2007,5.3006,411000.0],["2017-03-17",5.2881,5.388,5.2756,5.3817,301400.0],["2017-03-20",5.4005,5.4192,5.3692,5.4129,319300.0],["2017-03-21",5.3505,5.363,5.2881,5.2881,351800.0],["2017-03-22",5.2506,5.3068,5.2319,5.2881,380200.0],["2017-03-23",5.2694,5.3068,5.2444,5.2694,593400.0],["2017-03-24",5.2631,5.3068,5.2381,5.2881,262500.0],["2017-03-27",5.2381,5.2631,5.2256,5.2506,429700.0],["2017-03-28",5.2756,5.3006,5.1632,5.1819,3460800.0],["2017-03-29",5.1819,5.2194,5.157,5.1819,399900.0],["2017-03-30",5.1882,5.2069,5.1695,5.1757,172800.0],["2017-03-31",5.1757,5.2069,5.1507,5.1695,270600.0],["2017-04-03",5.1757,5.1757,5.1008,5.1632,202000.0],["2017-04-04",5.1507,5.1507,5.1133,5.1258,138400.0],["2017-04-05",5.1008,5.107,5.0633,5.0633,209200.0],["2017-04-06",5.0321,5.0821,5.0321,5.0321,236100.0],["2017-04-07",5.0071,5.0571,5.0071,5.0196,234100.0],["2017-04-10",5.0383,5.1133,5.0383,5.0633,183800.0],["2017-04-11",5.0945,5.1195,5.0696,5.1008,208700.0],["2017-04-12",5.132,5.1445,5.0758,5.1133,228500.0],["2017-04-13",5.0883,5.1445,5.0883,5.0945,251000.0],["2017-04-17",5.0945,5.1133,5.0321,5.0571,222600.0],["2017-04-18",5.0134,5.0508,5.0071,5.0383,137200.0],["2017-04-19",5.0633,5.0821,5.0134,5.0259,222200.0],["2017-04-20",5.1944,5.2069,5.1507,5.2069,378700.0],["2017-04-21",5.2506,5.2506,5.1882,5.2007,324900.0],["2017-04-24",5.388,5.4192,5.3755,5.3817,420200.0],["2017-04-25",5.4691,5.5191,5.4629,5.5066,293400.0],["2017-04-26",5.5066,5.5128,5.3505,5.388,292900.0],["2017-04-27",5.4254,5.4629,5.3755,5.4504,265400.0],["2017-04-28",5.4629,5.4879,5.4504,5.4629,219200.0],["2017-05-01",5.4754,5.4754,5.4005,5.4254,119300.0],["2017-05-02",5.4317,5.4816,5.4192,5.4629,201500.0],["2017-05-03",5.4379,5.4442,5.1507,5.1819,1049200.0],["2017-05-04",5.0321,5.1195,5.0009,5.0821,999300.0],["2017-05-05",5.1258,5.2069,5.0945,5.2007,690700.0],["2017-05-08",5.1507,5.1507,5.0883,5.1008,587600.0],["2017-05-09",5.0821,5.132,5.0633,5.0758,277800.0],["2017-05-10",5.1008,5.1445,5.0696,5.132,517600.0],["2017-05-11",5.107,5.1382,5.0696,5.132,196400.0],["2017-05-12",5.107,5.1445,5.1008,5.1195,228800.0],["2017-05-15",5.1507,5.2069,5.132,5.2007,175600.0],["2017-05-16",5.1258,5.1632,5.107,5.157,383500.0],["2017-05-17",5.0633,5.0758,5.0134,5.0134,242800.0],["2017-05-18",4.876,4.9197,4.8635,4.8885,285200.0],["2017-05-19",4.926,5.0571,4.9197,5.0134,408700.0],["2017-05-22",5.0571,5.0945,5.0321,5.0571,192200.0],["2017-05-23",5.0883,5.1382,5.0508,5.0508,672500.0],["2017-05-24",5.0945,5.3131,5.0945,5.3131,681300.0],["2017-05-25",5.2194,5.2506,5.1944,5.2444,625600.0],["2017-05-26",5.2694,5.2881,5.2444,5.2756,201900.0],["2017-05-30",5.2818,5.3755,5.2631,5.338,547100.0],["2017-05-31",5.4067,5.4192,5.3568,5.3817,245100.0],["2017-06-01",5.363,5.4005,5.338,5.3755,239900.0],["2017-06-02",5.4317,5.4504,5.4005,5.4379,319900.0],["2017-06-05",5.3568,5.3942,5.3255,5.388,329600.0],["2017-06-06",5.3755,5.4005,5.363,5.3942,352500.0],["2017-06-07",5.2756,5.3131,5.2256,5.2506,374000.0],["2017-06-08",5.3006,5.3131,5.2631,5.3068,172800.0],["2017-06-09",5.3255,5.338,5.2569,5.3006,507500.0],["2017-06-12",5.338,5.3505,5.3006,5.3131,537900.0],["2017-06-13",5.4005,5.4067,5.3443,5.3755,2021100.0],["2017-06-14",5.3817,5.3817,5.2818,5.3193,2493300.0],["2017-06-15",5.2421,5.281,5.1967,5.2616,945500.0],["2017-06-16",5.2161,5.3135,5.1967,5.307,558200.0],["2017-06-19",5.281,5.3199,5.2551,5.3199,171700.0],["2017-06-20",5.268,5.281,5.2226,5.2421,159300.0],["2017-06-21",5.281,5.281,5.2161,5.268,230100.0],["2017-06-22",5.307,5.3459,5.307,5.3199,126100.0],["2017-06-23",5.3589,5.3718,5.3394,5.3589,120900.0],["2017-06-26",5.3783,5.4108,5.3524,5.3589,178200.0],["2017-06-27",5.3524,5.3524,5.268,5.2745,237800.0],["2017-06-28",5.307,5.3718,5.2875,5.3199,280700.0],["2017-06-29",5.3199,5.3329,5.2486,5.2745,155300.0],["2017-06-30",5.307,5.3718,5.307,5.3199,228500.0],["2017-07-03",5.3199,5.3589,5.307,5.3264,99700.0],["2017-07-05",5.2875,5.3005,5.2356,5.2875,226700.0],["2017-07-06",5.2745,5.281,5.2291,5.2486,146300.0],["2017-07-07",5.2421,5.2486,5.1967,5.2161,156900.0],["2017-07-10",5.2486,5.307,5.2291,5.281,152500.0],["2017-07-11",5.2421,5.3199,5.2291,5.294,211400.0],["2017-07-12",5.3524,5.3978,5.3394,5.3913,157900.0],["2017-07-13",5.3978,5.4173,5.3524,5.3978,201900.0],["2017-07-14",5.4367,5.4757,5.4173,5.4367,156800.0],["2017-07-17",5.5081,5.5924,5.4951,5.5859,436200.0],["2017-07-18",5.5665,5.5795,5.534,5.547,182500.0],["2017-07-19",5.5859,5.6703,5.5859,5.6443,150200.0],["2017-07-20",5.6314,5.6508,5.6119,5.6249,117200.0],["2017-07-21",5.6443,5.6573,5.5859,5.6508,98000.0],["2017-07-24",5.6119,5.7157,5.5924,5.6703,507700.0],["2017-07-25",5.7417,5.826,5.7352,5.7676,420300.0],["2017-07-26",5.8714,5.8844,5.8065,5.839,271800.0],["2017-07-27",6.0076,6.1504,5.9947,6.0141,447500.0],["2017-07-28",6.0466,6.0725,6.0141,6.0336,3751000.0],["2017-07-31",5.9493,6.0012,5.9298,5.9687,1903500.0],["2017-08-01",5.826,5.8455,5.7741,5.7741,1493700.0],["2017-08-02",5.7222,5.7936,5.6962,5.7741,1825900.0],["2017-08-03",5.8,5.8649,5.8,5.8455,363400.0],["2017-08-04",5.8325,5.8909,5.813,5.8844,229000.0],["2017-08-07",5.8519,5.8844,5.8455,5.8714,244500.0],["2017-08-08",5.8649,5.9168,5.8649,5.8779,203300.0],["2017-08-09",5.8519,5.8844,5.8455,5.8649,193600.0],["2017-08-10",5.9038,5.9428,5.8584,5.8649,282500.0],["2017-08-11",5.8519,5.9233,5.8519,5.9038,295600.0],["2017-08-14",5.9557,6.0271,5.9557,6.0012,313900.0],["2017-08-15",5.8909,5.9233,5.8519,5.9103,210100.0],["2017-08-16",5.8909,6.0401,5.8649,6.0206,497600.0],["2017-08-17",5.9298,5.9947,5.8714,5.8909,883000.0],["2017-08-18",5.8714,5.9233,5.826,5.8714,256800.0],["2017-08-21",5.9817,6.0466,5.9752,6.0206,290500.0],["2017-08-22",6.0271,6.1179,6.0271,6.105,159500.0],["2017-08-23",6.1698,6.2412,6.1698,6.2153,332500.0],["2017-08-24",6.2412,6.2477,6.1179,6.1244,563700.0],["2017-08-25",6.1569,6.2088,6.1309,6.1828,1428400.0],["2017-08-28",6.2672,6.2866,6.1634,6.1893,1218900.0],["2017-08-29",6.2542,6.2672,6.2153,6.2282,1190100.0],["2017-08-30",6.2153,6.2282,6.1634,6.1698,426800.0],["2017-08-31",6.2023,6.2282,6.105,6.1374,1027100.0],["2017-09-01",6.1698,6.2023,6.1309,6.1504,423300.0],["2017-09-05",6.1439,6.1828,6.066,6.0985,1601800.0],["2017-09-06",6.1569,6.1893,6.1374,6.1374,928900.0],["2017-09-07",6.1115,6.1439,6.079,6.1439,1284700.0],["2017-09-08",6.0985,6.1179,6.079,6.0985,192900.0],["2017-09-11",6.2347,6.2672,6.2023,6.2347,270500.0],["2017-09-12",6.2282,6.2607,6.1958,6.2088,433700.0],["2017-09-13",6.1634,6.1634,6.079,6.105,330700.0],["2017-09-14",5.9168,6.0725,5.9103,6.0401,438000.0],["2017-09-15",6.0072,6.0609,5.9937,6.034,420600.0],["2017-09-18",5.9198,5.9332,5.7115,5.7653,1898700.0],["2017-09-19",5.8661,5.9534,5.8526,5.94,1022600.0],["2017-09-20",5.9534,6.0004,5.8929,5.9332,330500.0],["2017-09-21",5.7921,5.819,5.7585,5.7989,356400.0],["2017-09-22",5.819,5.8392,5.7989,5.8056,159900.0],["2017-09-25",5.8056,5.8056,5.7115,5.7518,444200.0],["2017-09-26",5.7384,5.7921,5.7384,5.7585,248800.0],["2017-09-27",5.7048,5.7249,5.6443,5.651,646600.0],["2017-09-28",5.8123,5.8661,5.8056,5.8056,854600.0],["2017-09-29",5.8929,5.9803,5.8795,5.9265,828900.0],["2017-10-02",5.819,5.8459,5.7854,5.8123,431000.0],["2017-10-03",5.7451,5.7787,5.7182,5.7249,769600.0],["2017-10-04",5.7317,5.7585,5.7249,5.7384,734900.0],["2017-10-05",5.8997,5.94,5.8795,5.8929,783600.0],["2017-10-06",5.8593,5.9198,5.8593,5.9131,303600.0],["2017-10-09",5.7249,5.7317,5.6242,5.6913,447600.0],["2017-10-10",5.8862,5.9131,5.7854,5.7921,208100.0],["2017-10-11",5.9668,6.034,5.9534,6.0273,482200.0],["2017-10-12",6.0676,6.1953,6.0542,6.1819,491800.0],["2017-10-13",6.2087,6.2625,6.1886,6.2087,341100.0],["2017-10-16",6.1751,6.2222,6.155,6.1953,218500.0],["2017-10-17",6.4103,6.4439,6.3633,6.4439,574300.0],["2017-10-18",6.4641,6.4641,6.3834,6.417,422600.0],["2017-10-19",6.4036,6.491,6.3969,6.4305,311400.0],["2017-10-20",6.3834,6.4439,6.3633,6.417,544200.0],["2017-10-23",6.3633,6.37,6.3431,6.3499,470700.0],["2017-10-24",6.3431,6.4036,6.3431,6.3902,358500.0],["2017-10-25",6.3499,6.3834,6.1751,6.1953,628700.0],["2017-10-26",6.2894,6.2894,6.1617,6.202,583800.0],["2017-10-27",6.3297,6.4506,6.2759,6.4238,1938700.0],["2017-10-30",6.37,6.3834,6.2625,6.3163,1409500.0],["2017-10-31",6.2961,6.3364,6.202,6.3095,522600.0],["2017-11-01",6.4103,6.5783,6.4103,6.5649,574100.0],["2017-11-02",6.2558,6.3633,6.2423,6.3499,813300.0],["2017-11-03",6.1348,6.1483,6.0878,6.1281,445600.0],["2017-11-06",6.2961,6.4103,6.2827,6.37,559400.0],["2017-11-07",6.2961,6.3431,6.2759,6.3163,522900.0],["2017-11-08",6.1281,6.2087,6.1147,6.155,472300.0],["2017-11-09",6.108,6.1684,6.108,6.155,296300.0],["2017-11-10",6.0609,6.1147,6.0542,6.0609,269800.0],["2017-11-13",6.0744,6.0811,6.0408,6.0542,172300.0],["2017-11-14",6.1953,6.202,6.0878,6.1147,259800.0],["2017-11-15",6.2087,6.2155,6.1416,6.155,288300.0],["2017-11-16",6.2289,6.2289,6.1483,6.2087,321200.0],["2017-11-17",6.1953,6.2558,6.1751,6.2491,390300.0],["2017-11-20",6.0744,6.1281,6.0744,6.108,303900.0],["2017-11-21",6.1147,6.1953,6.0945,6.1751,397300.0],["2017-11-22",6.0811,6.1819,6.0408,6.1684,295400.0],["2017-11-24",6.1483,6.2087,6.1348,6.202,140400.0],["2017-11-27",6.1214,6.1684,6.1214,6.1348,198200.0],["2017-11-28",6.1147,6.1147,6.0139,6.0744,287000.0],["2017-11-29",6.2155,6.2289,6.1684,6.1953,373400.0],["2017-11-30",6.5111,6.5246,6.3902,6.4372,778900.0],["2017-12-01",6.4305,6.4708,6.3095,6.3767,547600.0],["2017-12-04",6.3499,6.4372,6.2759,6.3767,1007200.0],["2017-12-05",6.4775,6.5246,6.4574,6.5044,472700.0],["2017-12-06",6.4574,6.6388,6.417,6.4506,410400.0],["2017-12-07",6.4641,6.4775,6.4305,6.4641,305400.0],["2017-12-08",6.5313,6.5985,6.491,6.5111,277000.0],["2017-12-11",6.6589,6.6858,6.6321,6.6522,350800.0],["2017-12-12",6.6522,6.6657,6.6052,6.6388,308500.0],["2017-12-13",6.6657,6.7732,6.6657,6.753,313000.0],["2017-12-14",6.7194,6.7463,6.6858,6.6925,278100.0],["2017-12-15",6.6551,6.7244,6.5859,6.6898,678300.0],["2017-12-18",6.7798,6.9045,6.7729,6.8837,324700.0],["2017-12-19",6.8144,6.8421,6.7937,6.8144,345100.0],["2017-12-20",6.6482,6.7244,6.6482,6.7244,306400.0],["2017-12-21",6.8006,6.8698,6.7937,6.8491,177400.0],["2017-12-22",6.8214,6.9045,6.7798,6.8975,207000.0],["2017-12-26",6.9183,6.9945,6.9045,6.9668,247900.0],["2017-12-27",6.7937,6.8768,6.7937,6.8491,343100.0],["2017-12-28",6.9876,7.043,6.9806,7.0153,270400.0],["2017-12-29",7.0083,7.1191,7.0014,7.0637,207300.0],["2018-01-02",7.1399,7.1953,7.1399,7.1884,241900.0],["2018-01-03",6.9668,7.0984,6.9529,6.9737,388300.0],["2018-01-04",6.7659,6.9322,6.7659,6.9183,434600.0],["2018-01-05",6.9806,7.1122,6.9806,7.0776,301100.0],["2018-01-08",7.1053,7.1053,7.0291,7.0707,199400.0],["2018-01-09",6.8768,6.9045,6.8283,6.8837,424600.0],["2018-01-10",6.7175,6.7452,6.6898,6.6967,315300.0],["2018-01-11",6.5859,6.7382,6.572,6.7175,361800.0],["2018-01-12",6.6551,6.7105,6.6344,6.7036,422100.0],["2018-01-16",6.5651,6.6413,6.5651,6.5928,440300.0],["2018-01-17",6.8214,6.8975,6.8214,6.8421,425000.0],["2018-01-18",7.2022,7.2646,7.0984,7.1815,633700.0],["2018-01-19",7.0707,7.0707,6.9668,6.9876,384000.0],["2018-01-22",7.2507,7.3961,7.2369,7.3823,536900.0],["2018-01-23",7.7701,7.8186,7.6662,7.7078,492900.0],["2018-01-24",7.5831,7.6524,7.5208,7.5762,533200.0],["2018-01-25",7.5762,7.6108,7.4515,7.4723,593700.0],["2018-01-26",7.5554,7.5762,7.507,7.5485,217200.0],["2018-01-29",7.4446,7.5416,7.4031,7.5069,296700.0],["2018-01-30",7.3477,7.3823,7.2784,7.32,303800.0],["2018-01-31",7.2438,7.2507,7.1745,7.2369,553600.0],["2018-02-01",7.1607,7.2507,7.1468,7.2022,243200.0],["2018-02-02",7.0845,7.1261,7.0291,7.0707,347700.0],["2018-02-05",7.0153,7.1122,6.9045,6.9114,433000.0],["2018-02-06",6.9391,7.133,6.9391,7.1191,454100.0],["2018-02-07",6.946,7.0499,6.9183,6.9252,376200.0],["2018-02-08",7.043,7.133,6.8975,6.8975,430700.0],["2018-02-09",6.8768,6.9183,6.7521,6.8421,338000.0],["2018-02-12",7.0014,7.0499,6.9322,7.0083,193900.0],["2018-02-13",6.9668,7.0222,6.9599,6.9806,194300.0],["2018-02-14",6.8906,7.0083,6.856,6.9945,372600.0],["2018-02-15",7.0291,7.1607,7.0014,7.1538,224500.0],["2018-02-16",7.1053,7.1745,7.0637,7.0984,394900.0],["2018-02-20",6.9114,6.9252,6.6898,6.7313,601800.0],["2018-02-21",6.8698,6.9529,6.8491,6.8698,547400.0],["2018-02-22",6.9045,6.9114,6.8214,6.8491,406400.0],["2018-02-23",6.9391,6.9668,6.856,6.946,255900.0],["2018-02-26",7.0707,7.0707,6.9529,7.036,401400.0],["2018-02-27",7.0984,7.1122,6.9876,6.9876,381400.0],["2018-02-28",6.9599,6.9599,6.8491,6.856,508100.0],["2018-03-01",6.7452,6.7798,6.6759,6.7452,299600.0],["2018-03-02",6.6274,6.7729,6.6274,6.7452,344500.0],["2018-03-05",6.669,6.7521,6.6274,6.7313,231600.0],["2018-03-06",6.7937,6.7937,6.7244,6.7452,200900.0],["2018-03-07",6.7382,6.7798,6.7105,6.7313,129300.0],["2018-03-08",6.7036,6.7036,6.6344,6.6828,186300.0],["2018-03-09",6.6621,6.7313,6.6551,6.7105,138300.0],["2018-03-12",6.6898,6.7036,6.6274,6.6621,139900.0],["2018-03-13",6.6413,6.6828,6.6205,6.6344,146200.0],["2018-03-14",6.8906,6.8975,6.7729,6.7867,236200.0],["2018-03-15",6.8421,6.8768,6.8144,6.8214,359100.0],["2018-03-16",6.7937,6.8006,6.7105,6.7175,419600.0],["2018-03-19",6.5859,6.6551,6.5513,6.6344,515100.0],["2018-03-20",6.6067,6.6205,6.5651,6.5859,175700.0],["2018-03-21",6.7452,6.7867,6.7036,6.7452,256400.0],["2018-03-22",6.6482,6.6898,6.6067,6.6136,328300.0],["2018-03-23",6.5859,6.5859,6.4266,6.4335,258300.0],["2018-03-26",6.5374,6.5928,6.4612,6.5651,430500.0],["2018-03-27",6.5513,6.5513,6.4058,6.4405,193900.0],["2018-03-28",6.392,6.392,6.3089,6.3366,313200.0],["2018-03-29",6.4959,6.6482,6.4751,6.6205,580800.0],["2018-04-02",6.6205,6.6551,6.4959,6.5166,167400.0],["2018-04-03",6.5997,6.6274,6.5582,6.6067,262400.0],["2018-04-04",6.572,6.6274,6.5443,6.6274,127000.0],["2018-04-05",6.5305,6.5582,6.4751,6.4959,445800.0],["2018-04-06",6.3227,6.3435,6.2604,6.302,1289100.0],["2018-04-09",6.2396,6.2535,6.1565,6.1773,445700.0],["2018-04-10",6.018,6.0942,5.9972,6.0804,593200.0],["2018-04-11",5.7341,5.9141,5.7341,5.8864,1124300.0],["2018-04-12",6.0942,6.1288,5.9903,6.0042,392400.0],["2018-04-13",6.025,6.0319,5.8934,5.9626,431100.0],["2018-04-16",5.9626,6.018,5.9418,5.9972,185600.0],["2018-04-17",6.0111,6.0457,6.0042,6.0388,129500.0],["2018-04-18",6.1011,6.3227,6.0942,6.2604,544100.0],["2018-04-19",6.2396,6.2396,6.1912,6.2189,188000.0],["2018-04-20",6.205,6.2119,6.1496,6.1635,189000.0],["2018-04-23",6.1635,6.1912,6.0665,6.0734,224500.0],["2018-04-24",6.018,6.1842,5.9972,6.1427,300000.0],["2018-04-25",6.0665,6.0804,6.0042,6.0527,334900.0],["2018-04-26",6.0319,6.1288,6.025,6.115,231100.0],["2018-04-27",6.1081,6.1635,6.0942,6.1288,148400.0],["2018-04-30",6.1427,6.1565,5.9488,5.9903,428200.0],["2018-05-01",5.9488,5.9626,5.8864,5.8864,212900.0],["2018-05-02",5.6856,5.7826,5.651,5.7272,549400.0],["2018-05-03",5.6094,5.6302,5.4363,5.554,871300.0],["2018-05-04",5.2632,5.4363,5.2563,5.4017,894500.0],["2018-05-07",5.1662,5.2632,5.1108,5.2078,766300.0],["2018-05-08",5.097,5.1524,5.0831,5.1316,581400.0],["2018-05-09",5.3186,5.3532,5.277,5.3047,583100.0],["2018-05-10",5.3601,5.464,5.3047,5.4502,451500.0],["2018-05-11",5.2562,5.3186,5.2285,5.3117,340400.0],["2018-05-14",5.3532,5.374,5.284,5.2909,245900.0],["2018-05-15",5.1385,5.1524,5.097,5.1108,440000.0],["2018-05-16",5.1731,5.1939,5.1177,5.1385,300100.0],["2018-05-17",5.0623,5.09,5.0208,5.0416,384200.0],["2018-05-18",5.0346,5.0623,5.0,5.0139,230000.0],["2018-05-21",4.9238,4.9723,4.8961,4.9308,484300.0],["2018-05-22",4.9031,4.9377,4.8823,4.8892,711100.0],["2018-05-23",4.6261,5.0139,4.5845,5.0,3316800.0],["2018-05-24",4.7784,4.8684,4.6953,4.8477,983900.0],["2018-05-25",4.7369,4.7715,4.6953,4.7092,1603800.0],["2018-05-29",4.9308,5.0069,4.8823,4.9031,2235700.0],["2018-05-30",4.9169,4.9169,4.813,4.8546,2031500.0],["2018-05-31",4.6884,4.6884,4.5776,4.6261,3030200.0],["2018-06-01",4.4737,4.5637,4.4044,4.4598,2990800.0],["2018-06-04",4.5499,4.6053,4.5152,4.5222,1985400.0],["2018-06-05",4.4806,4.5153,4.3837,4.4737,1261800.0],["2018-06-06",4.4252,4.5291,4.4114,4.5083,1270700.0],["2018-06-07",4.5637,4.6053,4.5083,4.543,982000.0],["2018-06-08",4.536,4.6053,4.5014,4.5845,516000.0],["2018-06-11",4.5707,4.6053,4.5291,4.5568,465100.0],["2018-06-12",4.4737,4.5083,4.446,4.4737,1127200.0],["2018-06-13",4.356,4.3698,4.2798,4.3144,1412300.0],["2018-06-14",4.3629,4.446,4.3213,4.3352,763800.0],["2018-06-15",4.3144,4.3767,4.2729,4.3352,929900.0],["2018-06-18",4.2845,4.3131,4.2274,4.2845,1501400.0],["2018-06-19",4.2702,4.413,4.2631,4.3559,1624100.0],["2018-06-20",4.4345,4.4345,4.3702,4.3916,898800.0],["2018-06-21",4.4773,4.4916,4.3987,4.4059,967100.0],["2018-06-22",4.3845,4.4702,4.3559,4.4345,578400.0],["2018-06-25",4.4844,4.5059,4.3987,4.4202,1030900.0],["2018-06-26",4.5487,4.5487,4.4345,4.4487,955100.0],["2018-06-27",4.563,4.7058,4.5416,4.5558,1126400.0],["2018-06-28",4.7558,4.7915,4.6273,4.6701,1091900.0],["2018-06-29",4.7701,4.7772,4.6558,4.6701,678500.0],["2018-07-02",4.6201,4.6344,4.563,4.6058,493300.0],["2018-07-03",4.6487,4.663,4.6201,4.6487,591100.0],["2018-07-05",4.87,4.9129,4.8558,4.9057,793100.0],["2018-07-06",4.9343,4.9486,4.9057,4.9415,502500.0],["2018-07-09",5.0628,5.1057,4.87,4.9272,1596900.0],["2018-07-10",4.613,4.6273,4.5487,4.5915,1665300.0],["2018-07-11",4.2988,4.3559,4.1917,4.2059,2265700.0],["2018-07-12",4.0631,4.2131,4.0631,4.1702,1518800.0],["2018-07-13",4.0988,4.1631,4.0703,4.1417,742300.0],["2018-07-16",4.1488,4.1774,4.0631,4.1488,876900.0],["2018-07-17",4.1631,4.2416,4.1203,4.2202,780400.0],["2018-07-18",4.2631,4.3273,4.2559,4.2916,785100.0],["2018-07-19",4.2345,4.2916,4.2059,4.2488,1467400.0],["2018-07-20",4.3773,4.413,4.3202,4.3345,901800.0],["2018-07-23",4.513,4.513,4.4273,4.4345,872300.0],["2018-07-24",4.156,4.2774,4.1345,4.1917,1326600.0],["2018-07-25",4.3559,4.5344,4.2845,4.513,1034300.0],["2018-07-26",4.5916,4.6273,4.4273,4.5201,1364600.0],["2018-07-27",4.5487,4.5773,4.4773,4.5273,605000.0],["2018-07-30",4.5987,4.613,4.5487,4.5915,649400.0],["2018-07-31",4.6201,4.663,4.5915,4.6344,524300.0],["2018-08-01",4.7844,4.7915,4.5773,4.5987,1189600.0],["2018-08-02",4.413,4.4273,4.3273,4.3702,780300.0],["2018-08-03",4.4059,4.4059,4.3416,4.3845,469400.0],["2018-08-06",4.2131,4.2488,4.1845,4.1988,941500.0],["2018-08-07",4.2488,4.3345,4.2274,4.2631,599500.0],["2018-08-08",4.2559,4.2631,4.2131,4.2274,472300.0],["2018-08-09",4.1274,4.1417,4.006,4.0417,1124800.0],["2018-08-10",3.2991,3.5776,3.2205,3.5133,4962000.0],["2018-08-13",3.1277,3.349,3.1134,3.1991,5854600.0],["2018-08-14",3.2491,3.3205,3.1777,3.2848,4583100.0],["2018-08-15",3.1991,3.3419,3.1063,3.3276,3348200.0],["2018-08-16",3.1777,3.2848,3.1705,3.2348,2667500.0],["2018-08-17",3.0634,3.3776,3.0563,3.3633,3441100.0],["2018-08-20",3.349,3.4276,3.2705,3.4133,2099500.0],["2018-08-21",3.4133,3.5418,3.4133,3.5061,1927000.0],["2018-08-22",3.4919,3.549,3.4062,3.4133,1566900.0],["2018-08-23",3.4562,3.4562,3.3848,3.4347,1704400.0],["2018-08-24",3.4276,3.4704,3.3848,3.4062,1190600.0],["2018-08-27",3.3133,3.3633,3.2705,3.3633,1702200.0],["2018-08-28",3.3133,3.3133,3.2491,3.2776,964600.0],["2018-08-29",3.142,3.1991,3.1063,3.1634,2973200.0],["2018-08-30",3.1063,3.1134,3.0063,3.0134,2178500.0],["2018-08-31",2.9634,2.9777,2.892,2.9063,3341500.0],["2018-09-04",2.8278,2.8706,2.8063,2.8563,3496900.0],["2018-09-05",2.8349,2.8992,2.8206,2.8492,2071000.0],["2018-09-06",2.8706,2.9492,2.842,2.8992,2270400.0],["2018-09-07",2.9706,3.1134,2.9706,3.0848,2276200.0],["2018-09-10",3.0277,3.0777,3.0134,3.0206,2668600.0],["2018-09-11",3.0277,3.042,2.9206,3.0349,2335000.0],["2018-09-12",2.9991,3.0848,2.9563,3.0277,4633800.0],["2018-09-13",3.2277,3.3848,3.2205,3.3776,3071600.0],["2018-09-14",3.2848,3.3562,3.2419,3.349,2981200.0],["2018-09-17",3.2508,3.3764,3.236,3.369,2506100.0],["2018-09-18",3.2729,3.3764,3.2729,3.3321,2325300.0],["2018-09-19",3.2951,3.369,3.2803,3.3616,2437300.0],["2018-09-20",3.3616,3.4798,3.3321,3.4724,1905700.0],["2018-09-21",3.4355,3.4798,3.3985,3.4724,1759000.0],["2018-09-24",3.4872,3.5833,3.4798,3.5241,2266400.0],["2018-09-25",3.4872,3.5168,3.4503,3.5094,1362400.0],["2018-09-26",3.4872,3.5463,3.4429,3.5241,1766500.0],["2018-09-27",3.5241,3.5833,3.5168,3.5685,1903300.0],["2018-09-28",3.5611,3.598,3.5241,3.5611,1441700.0],["2018-10-01",3.5906,3.6497,3.5685,3.6276,1282000.0],["2018-10-02",3.6054,3.6424,3.5759,3.6202,916200.0],["2018-10-03",3.5759,3.731,3.5537,3.6276,2892800.0],["2018-10-04",3.5389,3.5389,3.2656,3.2656,5975800.0],["2018-10-05",3.3025,3.3394,3.2729,3.3099,3247600.0],["2018-10-08",3.2582,3.3321,3.2508,3.3173,1393900.0],["2018-10-09",3.2729,3.2877,3.2286,3.236,4164600.0],["2018-10-10",3.3025,3.3173,3.2656,3.3025,1841600.0],["2018-10-11",3.2951,3.4207,3.2582,3.3985,6093500.0],["2018-10-12",3.3912,3.3912,3.3099,3.3321,2128000.0],["2018-10-15",3.5094,3.6054,3.4724,3.5463,3655700.0],["2018-10-16",3.5389,3.6054,3.5241,3.5463,1713200.0],["2018-10-17",3.6054,3.7532,3.5833,3.6941,1984900.0],["2018-10-18",3.6054,3.6276,3.5463,3.5759,2047000.0],["2018-10-19",3.635,3.7458,3.6054,3.6571,2074900.0],["2018-10-22",3.5759,3.5759,3.4946,3.502,2160500.0],["2018-10-23",3.3542,3.4798,3.3394,3.4429,1296400.0],["2018-10-24",3.6054,3.768,3.5389,3.5463,1360300.0],["2018-10-25",3.7827,3.9527,3.768,3.9305,2459100.0],["2018-10-26",3.8862,3.9748,3.8714,3.9379,1669700.0],["2018-10-29",3.9748,4.0561,3.9527,4.0192,1928300.0],["2018-10-30",3.9231,3.997,3.8566,3.96,1327500.0],["2018-10-31",3.9231,3.9231,3.6793,3.8123,1599900.0],["2018-11-01",3.9674,4.0487,3.9305,4.0118,1043300.0],["2018-11-02",4.0635,4.0856,3.96,4.0413,1378500.0],["2018-11-05",4.1374,4.1521,4.0635,4.13,787300.0],["2018-11-06",4.1521,4.1595,4.0413,4.0709,581800.0],["2018-11-07",4.0783,4.0783,3.9748,4.0339,503000.0],["2018-11-08",3.9748,3.997,3.8862,3.8862,599400.0],["2018-11-09",3.9305,3.9453,3.8049,3.8492,1067100.0],["2018-11-12",3.864,3.9009,3.768,3.7753,367400.0],["2018-11-13",3.8197,3.9231,3.8123,3.864,712400.0],["2018-11-14",3.9527,3.9822,3.8788,3.9305,478900.0],["2018-11-15",4.0118,4.0561,3.96,4.0192,519500.0],["2018-11-16",4.0265,4.0709,3.9822,4.0635,562200.0],["2018-11-19",4.1004,4.1521,4.0783,4.1226,817000.0],["2018-11-20",3.9896,3.9896,3.8492,3.864,996800.0],["2018-11-21",4.0192,4.1078,3.997,4.0635,771900.0],["2018-11-23",4.1743,4.2556,4.1669,4.2039,882100.0],["2018-11-26",4.4181,4.4329,4.226,4.3295,1403400.0],["2018-11-27",4.4551,4.4994,4.359,4.4698,1449700.0],["2018-11-28",4.4772,4.492,4.3738,4.492,855800.0],["2018-11-29",4.5585,4.5806,4.5068,4.5289,963900.0],["2018-11-30",4.4403,4.5289,4.3738,4.4477,1505800.0],["2018-12-03",4.4477,4.4698,4.359,4.4255,1098700.0],["2018-12-04",4.2186,4.3073,4.1595,4.1817,1384400.0],["2018-12-06",4.2186,4.226,4.093,4.2186,1131900.0],["2018-12-07",4.2556,4.2851,4.1521,4.1891,576700.0],["2018-12-10",4.2112,4.2186,4.1078,4.1521,484100.0],["2018-12-11",4.1595,4.1595,4.0413,4.0856,869600.0],["2018-12-12",4.2851,4.359,4.2482,4.2777,690300.0],["2018-12-13",4.2334,4.359,4.2334,4.2482,998500.0],["2018-12-14",4.1448,4.1891,4.0783,4.1004,777500.0],["2018-12-17",4.1959,4.1959,4.0747,4.1125,931900.0],["2018-12-18",4.2034,4.3322,4.1883,4.2792,1095800.0],["2018-12-19",4.2792,4.3322,4.1428,4.158,811100.0],["2018-12-20",4.264,4.2943,4.1807,4.2564,512200.0],["2018-12-21",4.2489,4.2564,4.1277,4.2034,656000.0],["2018-12-24",4.3398,4.3549,4.1656,4.1958,446600.0],["2018-12-26",4.2489,4.4382,4.2034,4.4231,786700.0],["2018-12-27",4.2489,4.2867,4.2034,4.2792,627800.0],["2018-12-28",4.2337,4.3246,4.211,4.2261,500900.0],["2018-12-31",4.3019,4.3625,4.2261,4.2564,663300.0],["2019-01-02",4.0595,4.2034,4.0595,4.1731,508000.0],["2019-01-03",4.0368,4.1277,3.9838,4.0747,623600.0],["2019-01-04",4.0898,4.2186,4.0898,4.2034,369400.0],["2019-01-07",4.3095,4.3473,4.2489,4.3322,782000.0],["2019-01-08",4.3549,4.3625,4.3095,4.3549,275300.0],["2019-01-09",4.2943,4.3776,4.2943,4.3322,295600.0],["2019-01-10",4.3398,4.4155,4.3398,4.3473,347800.0],["2019-01-11",4.3398,4.4382,4.3398,4.4003,419200.0],["2019-01-14",4.3776,4.5064,4.3549,4.4306,476300.0],["2019-01-15",4.567,4.6048,4.5215,4.5594,810500.0],["2019-01-16",4.7487,4.8169,4.6654,4.7639,1435300.0],["2019-01-17",4.832,4.8926,4.7942,4.8472,728100.0],["2019-01-18",5.0062,5.0214,4.9684,4.9911,1011300.0],["2019-01-22",5.0138,5.1198,4.9608,5.029,1302900.0],["2019-01-23",5.1198,5.1804,5.0744,5.1653,668300.0],["2019-01-24",5.1501,5.1577,5.082,5.1123,740600.0],["2019-01-25",5.1501,5.1653,5.0896,5.0971,769900.0],["2019-01-28",5.0593,5.1047,5.0214,5.0744,438700.0],["2019-01-29",5.2032,5.2486,5.1729,5.2183,589600.0],["2019-01-30",5.188,5.3168,5.1577,5.2865,1111400.0],["2019-01-31",5.2183,5.3546,5.2183,5.2637,948400.0],["2019-02-01",5.2562,5.2562,5.1729,5.1956,567700.0],["2019-02-04",5.2562,5.2865,5.2107,5.2789,445800.0],["2019-02-05",5.2486,5.2562,5.1804,5.2335,468700.0],["2019-02-06",5.1956,5.2183,5.1198,5.1274,418500.0],["2019-02-07",5.135,5.1729,5.0744,5.1123,362800.0],["2019-02-08",5.188,5.2107,5.1198,5.2032,297900.0],["2019-02-11",5.3698,5.4076,5.3092,5.3243,516400.0],["2019-02-12",5.3849,5.4001,5.3016,5.3243,501300.0],["2019-02-13",5.3849,5.3849,5.2335,5.241,541800.0],["2019-02-14",5.2637,5.2865,5.2107,5.2562,379100.0],["2019-02-15",5.3092,5.3243,5.2335,5.2789,531300.0],["2019-02-19",5.294,5.3168,5.2183,5.2335,334800.0],["2019-02-20",5.2335,5.4228,5.2259,5.294,834600.0],["2019-02-21",4.9835,4.9911,4.7942,4.8472,2025100.0],["2019-02-22",4.8623,4.8926,4.8396,4.8699,583900.0],["2019-02-25",5.0441,5.0668,4.9835,5.0517,866600.0],["2019-02-26",4.9911,5.0668,4.9911,5.0365,449000.0],["2019-02-27",5.0517,5.0517,4.9911,5.0138,365400.0],["2019-02-28",5.0214,5.0744,4.9987,4.9987,445400.0],["2019-03-01",4.8775,4.9229,4.832,4.8396,560800.0],["2019-03-04",4.9154,4.9229,4.8472,4.8851,277500.0],["2019-03-05",4.9987,4.9987,4.9305,4.9759,384500.0],["2019-03-06",4.8396,4.8472,4.7109,4.7412,875500.0],["2019-03-07",4.8017,4.8169,4.7487,4.7866,405900.0],["2019-03-08",4.8623,4.8926,4.832,4.8623,466500.0],["2019-03-11",4.9002,5.0214,4.9002,4.9911,525900.0],["2019-03-12",4.9305,4.9532,4.8699,4.8851,302000.0],["2019-03-13",4.9456,4.9684,4.8472,4.8775,351100.0],["2019-03-14",4.8926,4.9305,4.8775,4.9078,256600.0],["2019-03-15",4.7563,4.7715,4.7109,4.7563,775000.0],["2019-03-18",4.6048,4.6276,4.5291,4.5897,780900.0],["2019-03-19",4.5821,4.6048,4.5594,4.5821,416400.0],["2019-03-20",4.4837,4.5139,4.4155,4.4761,573100.0],["2019-03-21",4.567,4.5897,4.5291,4.5821,386600.0],["2019-03-22",4.4685,4.4837,4.2413,4.2564,901700.0],["2019-03-25",4.37,4.4155,4.3322,4.4079,934800.0],["2019-03-26",4.4458,4.4609,4.3625,4.4458,433700.0],["2019-03-27",4.0595,4.2034,3.9686,4.1353,1281700.0],["2019-03-28",4.158,4.1731,4.0519,4.0974,649600.0],["2019-03-29",4.0898,4.0898,4.0065,4.0595,857000.0],["2019-04-01",4.105,4.1277,4.0292,4.105,529500.0],["2019-04-02",4.1277,4.1353,3.9914,4.0595,668900.0],["2019-04-03",4.0822,4.0898,4.0292,4.0292,309800.0],["2019-04-04",4.2337,4.3473,4.2034,4.2867,824300.0],["2019-04-05",4.2716,4.2716,4.2034,4.211,355100.0],["2019-04-08",4.1277,4.1353,4.0671,4.1201,547400.0],["2019-04-09",4.1201,4.158,4.1125,4.1277,272800.0],["2019-04-10",4.1353,4.158,4.1125,4.1201,219200.0],["2019-04-11",4.0822,4.0822,3.9989,4.0292,425900.0],["2019-04-12",4.0141,4.0747,4.0141,4.0141,269200.0],["2019-04-15",4.1125,4.1125,4.0444,4.0671,575900.0],["2019-04-16",4.0974,4.211,4.0974,4.1958,670800.0],["2019-04-17",4.264,4.2943,4.2413,4.2867,506700.0],["2019-04-18",4.1428,4.1959,4.1201,4.1504,387300.0],["2019-04-22",4.0747,4.1125,4.0595,4.0747,294000.0],["2019-04-23",4.0822,4.105,4.0065,4.0671,380900.0],["2019-04-24",4.0292,4.0519,4.0065,4.0217,326700.0],["2019-04-25",3.9459,3.9838,3.9156,3.9762,335700.0],["2019-04-26",3.9611,3.9762,3.9459,3.9535,203500.0],["2019-04-29",3.9914,4.0141,3.9459,3.9611,193100.0],["2019-04-30",3.9383,4.0065,3.9232,3.9535,242100.0],["2019-05-01",3.9686,4.1125,3.9611,4.0292,360300.0],["2019-05-02",3.8399,3.8853,3.8247,3.8475,771300.0],["2019-05-03",3.8475,3.9232,3.8399,3.9005,449300.0],["2019-05-06",3.7869,3.8247,3.7263,3.8096,902300.0],["2019-05-07",3.59,3.6733,3.5824,3.6505,1177800.0],["2019-05-08",3.5975,3.6581,3.5975,3.6278,875700.0],["2019-05-09",3.5066,3.5748,3.4839,3.5672,951000.0],["2019-05-10",3.6505,3.7641,3.643,3.7414,564200.0],["2019-05-13",3.5521,3.5824,3.5294,3.5445,796800.0],["2019-05-14",3.5672,3.6051,3.5597,3.5597,338900.0],["2019-05-15",3.5369,3.5975,3.5218,3.5597,519100.0],["2019-05-16",3.5672,3.59,3.5066,3.5142,455500.0],["2019-05-17",3.5445,3.5748,3.5066,3.5142,234800.0],["2019-05-20",3.5369,3.5597,3.4915,3.5142,342200.0],["2019-05-21",3.5142,3.5672,3.4991,3.5597,230600.0],["2019-05-22",3.5445,3.5975,3.5294,3.5597,311800.0],["2019-05-23",3.5294,3.59,3.5142,3.5672,275200.0],["2019-05-24",3.5748,3.5975,3.5597,3.5824,243200.0],["2019-05-28",3.6354,3.643,3.5218,3.5369,360400.0],["2019-05-29",3.6278,3.6657,3.5975,3.6581,446600.0],["2019-05-30",3.7339,3.8096,3.7111,3.7869,544000.0],["2019-05-31",3.802,3.802,3.7263,3.749,456100.0],["2019-06-03",3.7414,3.8247,3.7263,3.8172,328100.0],["2019-06-04",3.8323,3.9005,3.802,3.8929,370800.0],["2019-06-05",3.9005,3.9232,3.8778,3.9156,334600.0],["2019-06-06",3.9005,3.9232,3.8323,3.8399,299800.0],["2019-06-07",4.0595,4.1807,4.0368,4.1201,797000.0],["2019-06-10",4.1353,4.1504,4.0444,4.0595,657700.0],["2019-06-11",3.9762,4.0065,3.9535,3.9989,301000.0],["2019-06-12",4.0217,4.0368,3.9914,4.0065,303500.0],["2019-06-13",3.9005,3.9232,3.855,3.9005,303500.0],["2019-06-14",3.8778,3.9459,3.8626,3.9308,268200.0],["2019-06-17",3.9383,3.9762,3.9232,3.9308,318600.0],["2019-06-18",3.9989,4.0595,3.9989,4.0368,505200.0],["2019-06-19",3.9989,4.0217,3.9838,4.0141,225400.0],["2019-06-20",4.0898,4.1125,4.0217,4.0747,540400.0],["2019-06-21",3.9914,4.0444,3.9762,4.0368,371300.0],["2019-06-24",4.1277,4.1958,4.1125,4.1428,604700.0],["2019-06-25",4.158,4.1656,4.0747,4.0898,389900.0],["2019-06-26",4.1277,4.1277,4.0519,4.0595,200500.0],["2019-06-27",4.1125,4.1428,4.0747,4.0898,375700.0],["2019-06-28",4.1125,4.1656,4.1125,4.1504,385600.0],["2019-07-01",4.4458,4.4685,4.4003,4.4382,1128100.0],["2019-07-02",4.4079,4.4155,4.3473,4.37,536500.0],["2019-07-03",4.3928,4.4231,4.3776,4.3852,346900.0],["2019-07-05",4.3322,4.3322,4.2489,4.2716,317100.0],["2019-07-08",4.1504,4.1504,4.0671,4.0747,610300.0],["2019-07-09",4.2337,4.2489,4.1201,4.1656,1039300.0],["2019-07-10",4.2943,4.3322,4.2716,4.3322,643500.0],["2019-07-11",4.4306,4.4382,4.3776,4.4231,500200.0],["2019-07-12",4.3549,4.3625,4.2867,4.3246,420900.0],["2019-07-15",4.3019,4.3095,4.211,4.2943,347700.0],["2019-07-16",4.3776,4.4079,4.2943,4.3095,396700.0],["2019-07-17",4.4079,4.4155,4.3019,4.3246,605800.0],["2019-07-18",4.4079,4.4155,4.3549,4.4003,479100.0],["2019-07-19",4.4458,4.4534,4.3473,4.37,393800.0],["2019-07-22",4.3625,4.3776,4.317,4.3398,301700.0],["2019-07-23",4.4231,4.4458,4.3625,4.3852,351700.0],["2019-07-24",4.4003,4.4534,4.4003,4.4382,200400.0],["2019-07-25",4.4079,4.4079,4.2867,4.3019,397000.0],["2019-07-26",4.4458,4.4458,4.3473,4.3625,539100.0],["2019-07-29",4.5973,4.62,4.4988,4.5139,554600.0],["2019-07-30",4.5518,4.567,4.4761,4.5139,521000.0],["2019-07-31",4.4534,4.5139,4.1731,4.2034,563300.0],["2019-08-01",4.3398,4.3625,4.211,4.264,503000.0],["2019-08-02",4.158,4.1958,4.1201,4.1958,569300.0],["2019-08-05",4.1125,4.1277,4.0974,4.1201,389000.0],["2019-08-06",4.2337,4.2413,4.2034,4.2261,243700.0],["2019-08-07",4.0974,4.1807,4.0974,4.1504,405100.0],["2019-08-08",4.2034,4.3322,4.2034,4.3095,418700.0],["2019-08-09",4.264,4.264,4.1883,4.2261,186100.0],["2019-08-12",4.1883,4.1958,4.1277,4.158,223800.0],["2019-08-13",4.1353,4.211,4.0671,4.1656,313500.0],["2019-08-14",4.1428,4.1656,4.0822,4.0898,328600.0],["2019-08-15",4.1807,4.2034,4.0747,4.0822,381600.0],["2019-08-16",4.2261,4.264,4.1959,4.2489,531600.0],["2019-08-19",4.2413,4.264,4.0747,4.211,246100.0],["2019-08-20",4.0747,4.1125,4.0444,4.0595,449600.0],["2019-08-21",4.0065,4.0292,3.9762,3.9989,419200.0],["2019-08-22",4.0595,4.1731,4.0595,4.158,377600.0],["2019-08-23",4.1201,4.211,4.1125,4.1201,270200.0],["2019-08-26",4.0747,4.0747,4.0368,4.0368,308200.0],["2019-08-27",3.9535,4.0065,3.9459,3.9838,658400.0],["2019-08-28",4.0217,4.0595,4.0141,4.0519,523100.0],["2019-08-29",4.1883,4.2337,4.1883,4.2337,894700.0],["2019-08-30",4.2337,4.2716,4.2261,4.2413,309900.0],["2019-09-03",4.3549,4.4231,4.3322,4.4155,922600.0],["2019-09-04",4.4534,4.5367,4.4534,4.5139,807700.0],["2019-09-05",4.4534,4.4837,4.4079,4.4382,355300.0],["2019-09-06",4.3549,4.3625,4.3019,4.317,376100.0],["2019-09-09",4.3473,4.3776,4.3246,4.3322,363800.0],["2019-09-10",4.3625,4.4003,4.3549,4.3776,139200.0],["2019-09-11",4.4155,4.4761,4.4155,4.4458,217200.0],["2019-09-12",4.4306,4.4761,4.4003,4.4685,192800.0],["2019-09-13",4.5291,4.5442,4.4761,4.4912,212200.0],["2019-09-16",4.4231,4.4382,4.3852,4.4079,161600.0],["2019-09-17",4.317,4.3852,4.3095,4.3625,239600.0],["2019-09-18",4.2943,4.3625,4.2716,4.317,363100.0],["2019-09-19",4.2564,4.2792,4.2261,4.2489,312700.0],["2019-09-20",4.2413,4.264,4.1731,4.1731,375300.0],["2019-09-23",4.2564,4.3246,4.2564,4.3019,424500.0],["2019-09-24",4.3473,4.37,4.3019,4.317,323400.0],["2019-09-25",4.3852,4.4837,4.3852,4.4761,536800.0],["2019-09-26",4.3625,4.37,4.2943,4.3019,340600.0],["2019-09-27",4.3776,4.3928,4.3322,4.3549,287700.0],["2019-09-30",4.4609,4.4609,4.37,4.3776,277400.0],["2019-10-01",4.317,4.317,4.2489,4.2716,446400.0],["2019-10-02",4.3095,4.3549,4.3095,4.3322,238400.0],["2019-10-03",4.2943,4.3322,4.2564,4.3322,253900.0],["2019-10-04",4.3473,4.4155,4.3398,4.4003,494100.0],["2019-10-07",4.3549,4.3549,4.2186,4.2186,417600.0],["2019-10-08",4.3095,4.3095,4.2564,4.2943,325300.0],["2019-10-09",4.2716,4.2716,4.2034,4.2261,421600.0],["2019-10-10",4.0519,4.0974,4.0217,4.0747,451400.0],["2019-10-11",4.1201,4.1656,4.0292,4.1277,964100.0],["2019-10-14",3.9686,3.9762,3.9005,3.908,619500.0],["2019-10-15",3.9535,3.9686,3.908,3.9459,514200.0],["2019-10-16",3.9232,3.9459,3.8929,3.9232,563600.0],["2019-10-17",3.8172,4.1504,3.7869,4.0898,1878900.0],["2019-10-18",4.1125,4.1277,4.0747,4.1125,629200.0],["2019-10-21",4.0368,4.0519,3.9989,4.0141,330800.0],["2019-10-22",4.0368,4.0822,4.0292,4.0444,389200.0],["2019-10-23",4.1807,4.2564,4.1656,4.2261,517200.0],["2019-10-24",4.2564,4.264,4.1807,4.2186,360100.0],["2019-10-25",4.2413,4.2489,4.211,4.2337,316200.0],["2019-10-28",4.2716,4.2867,4.2337,4.2716,384300.0],["2019-10-29",4.2716,4.3095,4.2413,4.2792,422900.0],["2019-10-30",4.264,4.3246,4.2489,4.3095,388300.0],["2019-10-31",4.2875,4.3346,4.2639,4.2953,305200.0],["2019-11-01",4.2404,4.3032,4.2404,4.2639,371600.0],["2019-11-04",4.2796,4.2875,4.2404,4.2639,341700.0],["2019-11-05",4.3424,4.4053,4.3267,4.3974,433500.0],["2019-11-06",4.4053,4.523,4.3974,4.4759,736000.0],["2019-11-07",4.4916,4.6173,4.4916,4.5545,640100.0],["2019-11-08",4.523,4.5937,4.5152,4.578,476600.0],["2019-11-11",4.5387,4.6251,4.523,4.5937,604100.0],["2019-11-12",4.5859,4.6094,4.5623,4.5702,357600.0],["2019-11-13",4.5309,4.5466,4.4759,4.5073,334900.0],["2019-11-14",4.4681,4.4995,4.4602,4.4838,320200.0],["2019-11-15",4.5309,4.5388,4.5073,4.5152,213100.0],["2019-11-18",4.6251,4.633,4.5937,4.6016,346500.0],["2019-11-19",4.6644,4.6644,4.633,4.6487,422900.0],["2019-11-20",4.6173,4.6801,4.578,4.633,518000.0],["2019-11-21",4.578,4.5937,4.5309,4.5466,229600.0],["2019-11-22",4.5152,4.5388,4.4916,4.5152,221400.0],["2019-11-25",4.523,4.578,4.5152,4.5623,342400.0],["2019-11-26",4.5152,4.5623,4.5073,4.5545,308500.0],["2019-11-27",4.523,4.578,4.523,4.5623,147200.0],["2019-11-29",4.6487,4.6644,4.6173,4.6251,209600.0],["2019-12-02",4.6487,4.6487,4.578,4.6173,350200.0],["2019-12-03",4.6094,4.6251,4.5545,4.5623,243800.0],["2019-12-04",4.633,4.6487,4.6094,4.6251,218600.0],["2019-12-05",4.7429,4.7508,4.7194,4.7429,441800.0],["2019-12-06",4.7194,4.7351,4.6958,4.7351,174000.0],["2019-12-09",4.6016,4.6173,4.5859,4.5937,183500.0],["2019-12-10",4.5466,4.5623,4.5309,4.5466,208200.0],["2019-12-11",4.5545,4.6408,4.5466,4.6251,351500.0],["2019-12-12",4.6173,4.6644,4.6016,4.6016,219400.0],["2019-12-13",4.6565,4.6722,4.6094,4.6408,160800.0],["2019-12-16",4.6565,4.6879,4.633,4.6879,273200.0],["2019-12-17",4.6408,4.6487,4.6094,4.6173,251700.0],["2019-12-18",4.578,4.5859,4.5387,4.5466,159900.0],["2019-12-19",4.5859,4.633,4.5859,4.6094,165200.0],["2019-12-20",4.5309,4.5623,4.4995,4.4995,305800.0],["2019-12-23",4.5309,4.5466,4.4995,4.5388,333800.0],["2019-12-24",4.578,4.6016,4.578,4.6016,88400.0],["2019-12-26",4.633,4.6565,4.6094,4.633,181300.0],["2019-12-27",4.6173,4.633,4.5859,4.6094,169400.0],["2019-12-30",4.5937,4.633,4.5937,4.6173,162600.0],["2019-12-31",4.578,4.5859,4.5466,4.5545,170600.0],["2020-01-02",4.6173,4.6565,4.6173,4.6408,415300.0],["2020-01-03",4.5623,4.6016,4.5545,4.5545,128000.0],["2020-01-06",4.4995,4.5623,4.4995,4.5545,239000.0],["2020-01-07",4.5937,4.6251,4.5702,4.6173,107700.0],["2020-01-08",4.5937,4.633,4.5937,4.6094,177800.0],["2020-01-09",4.8686,4.9549,4.79,4.8607,625600.0],["2020-01-10",4.845,4.8528,4.7979,4.8293,238900.0],["2020-01-13",4.8686,4.9549,4.8529,4.9314,359900.0],["2020-01-14",4.9157,4.9314,4.8764,4.8921,177800.0],["2020-01-15",4.8764,4.8764,4.8136,4.8214,217400.0],["2020-01-16",4.8686,4.8764,4.8214,4.8371,213500.0],["2020-01-17",4.79,4.8057,4.7586,4.7822,149100.0],["2020-01-21",4.9157,4.9471,4.8764,4.8921,434600.0],["2020-01-22",4.8686,4.9,4.8686,4.8921,229700.0],["2020-01-23",4.8764,4.9157,4.8371,4.8921,261000.0],["2020-01-24",4.79,4.7979,4.7194,4.7351,248400.0],["2020-01-27",4.6565,4.6565,4.6094,4.6251,238700.0],["2020-01-28",4.6173,4.6487,4.6016,4.633,137800.0],["2020-01-29",4.7194,4.7194,4.6173,4.6644,217800.0],["2020-01-30",4.6487,4.6644,4.6094,4.6565,354800.0],["2020-01-31",4.6487,4.6487,4.5623,4.578,162400.0],["2020-02-03",4.6251,4.6487,4.6094,4.633,191700.0],["2020-02-04",4.7429,4.7743,4.7115,4.7272,194300.0],["2020-02-05",4.7194,4.7508,4.6722,4.6958,207200.0],["2020-02-06",4.7037,4.7037,4.6565,4.6801,192200.0],["2020-02-07",4.6565,4.6722,4.6094,4.633,212900.0],["2020-02-10",4.5309,4.6173,4.5152,4.5937,208900.0],["2020-02-11",4.633,4.6958,4.633,4.6722,374600.0],["2020-02-12",4.7272,4.7508,4.7115,4.7508,232400.0],["2020-02-13",4.7272,4.7351,4.633,4.6722,280200.0],["2020-02-14",4.6722,4.6722,4.6094,4.6251,189300.0],["2020-02-18",4.6565,4.6879,4.6094,4.6251,391700.0],["2020-02-19",4.6958,4.7115,4.6251,4.6801,458800.0],["2020-02-20",4.6408,4.6722,4.4759,4.4838,507100.0],["2020-02-21",4.6016,4.6173,4.5309,4.578,805900.0],["2020-02-24",4.4602,4.4916,4.4367,4.4602,417100.0],["2020-02-25",4.6016,4.633,4.523,4.5545,643400.0],["2020-02-26",4.523,4.5623,4.4995,4.5309,317800.0],["2020-02-27",4.4602,4.4916,4.3503,4.366,426500.0],["2020-02-28",4.1383,4.2953,4.1147,4.2875,578600.0],["2020-03-02",4.3032,4.4602,4.2718,4.4367,494600.0],["2020-03-03",4.4995,4.6016,4.4524,4.4838,497400.0],["2020-03-04",4.7351,4.7979,4.633,4.6801,970900.0],["2020-03-05",4.7037,4.7665,4.6408,4.6644,979000.0],["2020-03-06",4.633,4.6487,4.4759,4.5309,1064900.0],["2020-03-09",4.3032,4.3896,4.1775,4.1932,857400.0],["2020-03-10",4.3503,4.3581,4.0755,4.2561,839300.0],["2020-03-11",4.2639,4.3346,4.1854,4.2404,1305400.0],["2020-03-12",3.9969,4.044,3.8556,3.9263,1376900.0],["2020-03-13",4.0126,4.2011,3.9263,4.2011,1377000.0],["2020-03-16",3.6985,3.832,3.5886,3.6671,522700.0],["2020-03-17",3.7142,3.9341,3.6985,3.9105,390300.0],["2020-03-18",3.7142,3.8085,3.5336,3.565,550800.0],["2020-03-19",3.5964,3.7142,3.5101,3.6436,757400.0],["2020-03-20",3.7535,3.8477,3.6436,3.6593,474500.0],["2020-03-23",3.6985,4.0597,3.6122,4.0283,794000.0],["2020-03-24",4.1304,4.1304,3.9184,3.9498,482100.0],["2020-03-25",3.9655,4.0362,3.8399,3.9105,550100.0],["2020-03-26",3.9734,4.0833,3.9341,4.0283,392800.0],["2020-03-27",3.9105,3.942,3.7456,3.7614,216000.0],["2020-03-30",3.7378,3.7378,3.6436,3.6593,243100.0],["2020-03-31",3.6671,3.7299,3.62,3.6514,282300.0],["2020-04-01",3.5807,3.5964,3.4237,3.4473,602900.0],["2020-04-02",3.5258,3.7378,3.5258,3.675,541600.0],["2020-04-03",3.6436,3.7692,3.5886,3.6671,517300.0],["2020-04-06",3.675,3.7771,3.6671,3.7692,483100.0],["2020-04-07",3.7299,3.8085,3.6907,3.7142,681900.0],["2020-04-08",3.8085,3.8556,3.7849,3.8085,368900.0],["2020-04-09",3.9105,3.9498,3.8948,3.8948,253200.0],["2020-04-13",3.8477,3.8713,3.7771,3.8556,363400.0],["2020-04-14",3.8477,3.9184,3.8242,3.887,396000.0],["2020-04-15",3.7142,3.7771,3.6985,3.7535,313500.0],["2020-04-16",3.7064,3.7299,3.675,3.6985,281800.0],["2020-04-17",3.8634,3.8634,3.7692,3.8006,221100.0],["2020-04-20",3.8006,3.8242,3.7456,3.7456,270600.0],["2020-04-21",3.7142,3.7614,3.6907,3.7614,374100.0],["2020-04-22",3.8163,3.9812,3.8085,3.9655,701000.0],["2020-04-23",4.0048,4.0283,3.9655,3.9812,549600.0],["2020-04-24",3.8948,3.8948,3.8399,3.8713,232300.0],["2020-04-27",3.9105,3.942,3.8085,3.832,420400.0],["2020-04-28",3.9812,3.9969,3.8163,3.8399,378600.0],["2020-04-29",3.942,3.9498,3.8477,3.8634,631900.0],["2020-04-30",3.8477,3.9105,3.8242,3.9027,175000.0],["2020-05-01",3.7928,3.8713,3.7614,3.8006,298100.0],["2020-05-04",3.7535,3.7928,3.7378,3.7849,161300.0],["2020-05-05",3.7456,3.7535,3.7142,3.7221,189400.0],["2020-05-06",3.6593,3.675,3.6279,3.6357,294200.0],["2020-05-07",3.6279,3.6907,3.6122,3.6828,167700.0],["2020-05-08",3.6907,3.7456,3.6828,3.7064,313100.0],["2020-05-11",3.7535,3.7849,3.6671,3.675,399700.0],["2020-05-12",3.8163,3.8399,3.7299,3.7299,518200.0],["2020-05-13",3.7614,3.8163,3.7299,3.7535,174800.0],["2020-05-14",3.6828,3.7378,3.6671,3.7142,345200.0],["2020-05-15",3.6985,3.7456,3.62,3.6436,358900.0],["2020-05-18",3.8085,3.9655,3.7771,3.942,496900.0],["2020-05-19",3.942,4.0205,3.942,3.942,287000.0],["2020-05-20",3.9655,3.9734,3.9184,3.9184,157500.0],["2020-05-21",3.9734,3.9969,3.8948,3.9263,295400.0],["2020-05-22",4.0519,4.0519,3.9734,3.9734,382600.0],["2020-05-26",4.0205,4.0519,3.9341,3.9969,285600.0],["2020-05-27",4.0205,4.0519,3.9341,3.9891,129900.0],["2020-05-28",4.0126,4.0126,3.9263,3.942,171800.0],["2020-05-29",3.9498,4.0833,3.9263,4.0676,411500.0],["2020-06-01",4.044,4.0912,4.0283,4.0755,194900.0],["2020-06-02",4.0676,4.1383,4.0597,4.1069,161400.0],["2020-06-03",4.0755,4.1383,4.0755,4.1069,182400.0],["2020-06-04",4.1226,4.154,4.1226,4.1383,143500.0],["2020-06-05",4.2404,4.3424,4.2168,4.2639,455900.0],["2020-06-08",4.2089,4.2561,4.1775,4.2404,276500.0],["2020-06-09",4.1304,4.1618,4.0833,4.154,286600.0],["2020-06-10",4.154,4.2089,4.1383,4.1618,123900.0],["2020-06-11",4.1147,4.1697,4.0912,4.0912,203700.0],["2020-06-12",4.1304,4.1618,4.0912,4.1618,207000.0],["2020-06-15",4.1304,4.2561,4.1147,4.2246,277200.0],["2020-06-16",4.2639,4.4367,4.2561,4.3032,756300.0],["2020-06-17",4.3032,4.3189,4.2639,4.2639,241700.0],["2020-06-18",4.6879,4.6958,4.5702,4.6094,1665700.0],["2020-06-19",4.9628,4.9942,4.8136,4.8764,1672600.0],["2020-06-22",4.7508,4.79,4.6801,4.7037,816400.0],["2020-06-23",4.79,4.7979,4.6879,4.6879,328800.0],["2020-06-24",4.7351,4.7665,4.6722,4.6879,436500.0],["2020-06-25",4.6879,4.7037,4.6173,4.633,255900.0],["2020-06-26",4.6644,4.7037,4.5702,4.5859,448200.0],["2020-06-29",4.6251,4.6487,4.4916,4.5545,416600.0],["2020-06-30",4.6173,4.6644,4.4838,4.523,1226300.0],["2020-07-01",4.5937,4.6251,4.5387,4.5545,856300.0],["2020-07-02",4.6173,4.6487,4.5859,4.5859,1264300.0],["2020-07-06",4.578,4.6251,4.5387,4.5466,834400.0],["2020-07-07",4.633,4.6408,4.523,4.5702,742200.0],["2020-07-08",4.5859,4.633,4.5152,4.5388,708600.0],["2020-07-09",4.5466,4.5466,4.3896,4.4524,242300.0],["2020-07-10",4.4445,4.5466,4.4367,4.4916,367900.0],["2020-07-13",4.5152,4.6644,4.5152,4.5309,407100.0],["2020-07-14",4.523,4.5702,4.5152,4.5466,336000.0],["2020-07-15",4.5623,4.5623,4.4602,4.5073,198000.0],["2020-07-16",4.5623,4.5859,4.5309,4.5466,360500.0],["2020-07-17",4.5466,4.578,4.5152,4.5152,353200.0],["2020-07-20",4.5702,4.5859,4.5387,4.5466,1142900.0],["2020-07-21",4.6958,4.7508,4.5702,4.578,1526300.0],["2020-07-22",4.5702,4.5859,4.5309,4.5388,703200.0],["2020-07-23",4.5545,4.5937,4.523,4.5466,496700.0],["2020-07-24",4.523,4.5545,4.4681,4.4681,773900.0],["2020-07-27",4.5152,4.5387,4.4838,4.4916,394600.0],["2020-07-28",4.421,4.421,4.3032,4.3346,623500.0],["2020-07-29",4.2325,4.2482,4.1618,4.2246,575900.0],["2020-07-30",4.1383,4.2011,4.1304,4.1775,582800.0],["2020-07-31",4.1697,4.1932,4.1147,4.154,278800.0],["2020-08-03",4.1383,4.2482,4.1383,4.2404,305100.0],["2020-08-04",4.2482,4.2718,4.1618,4.2168,583100.0],["2020-08-05",4.1854,4.2875,4.1697,4.2639,779000.0],["2020-08-06",4.0205,4.1226,3.9891,4.0833,2059700.0],["2020-08-07",3.9891,4.1383,3.9577,4.1304,1535600.0],["2020-08-10",4.0362,4.1618,3.9734,4.1226,510300.0],["2020-08-11",4.1383,4.1854,4.1226,4.1383,389000.0],["2020-08-12",4.1461,4.2325,4.1304,4.2246,516300.0],["2020-08-13",4.2011,4.3817,4.1461,4.2796,581000.0],["2020-08-14",3.9812,4.1461,3.9577,4.0833,1713400.0],["2020-08-17",4.0048,4.0597,3.9577,4.0048,899300.0],["2020-08-18",4.0126,4.1226,4.0126,4.0597,450800.0],["2020-08-19",4.0755,4.154,4.0676,4.1147,315100.0],["2020-08-20",4.1069,4.1461,4.0362,4.0755,242400.0],["2020-08-21",4.0597,4.0676,4.0205,4.044,129900.0],["2020-08-24",4.0126,4.044,3.9577,4.0126,895800.0],["2020-08-25",3.9263,3.9498,3.8556,3.9027,1026700.0],["2020-08-26",3.9105,3.9105,3.8556,3.8713,344200.0],["2020-08-27",3.8791,3.9341,3.8163,3.9027,439600.0],["2020-08-28",3.9105,3.9891,3.8948,3.942,262800.0],["2020-08-31",3.9027,3.9027,3.832,3.832,252100.0],["2020-09-01",3.832,3.8791,3.7849,3.832,623600.0],["2020-09-02",3.8634,3.8713,3.7928,3.8085,231200.0],["2020-09-03",3.7771,3.8163,3.7299,3.7614,300800.0],["2020-09-04",3.8242,3.8713,3.8085,3.8556,368300.0],["2020-09-08",3.7928,3.8163,3.7535,3.8006,208000.0],["2020-09-09",3.7849,3.8006,3.7535,3.7771,255200.0],["2020-09-10",3.7849,3.8163,3.7299,3.7299,191000.0],["2020-09-11",3.7614,3.8006,3.7299,3.7378,167100.0],["2020-09-14",3.7535,3.7849,3.7378,3.7692,175200.0],["2020-09-15",3.8242,3.8242,3.6985,3.7456,389400.0],["2020-09-16",3.7456,3.7535,3.6514,3.675,241000.0],["2020-09-17",3.6279,3.7299,3.6279,3.7221,266800.0],["2020-09-18",3.7378,3.7378,3.6907,3.7142,175800.0],["2020-09-21",3.7692,3.7771,3.6907,3.7064,305900.0],["2020-09-22",3.8163,3.832,3.7614,3.7849,531900.0],["2020-09-23",3.8713,3.9027,3.8242,3.8634,719800.0],["2020-09-24",3.9498,3.9655,3.832,3.8713,743200.0],["2020-09-25",3.9341,3.9969,3.832,3.8791,975500.0],["2020-09-28",3.832,3.832,3.7378,3.7456,319600.0],["2020-09-29",3.7614,3.8163,3.6357,3.6514,269500.0],["2020-09-30",3.7692,3.8163,3.7456,3.7614,419600.0],["2020-10-01",3.8399,3.8399,3.7849,3.7928,281500.0],["2020-10-02",3.7849,3.8634,3.7692,3.7849,259700.0],["2020-10-05",3.9027,3.9577,3.8477,3.9341,284300.0],["2020-10-06",3.9341,3.9341,3.8477,3.8477,323800.0],["2020-10-07",3.8713,3.9184,3.8477,3.8556,172900.0],["2020-10-08",3.8477,3.9655,3.8477,3.942,236700.0],["2020-10-09",3.942,3.942,3.8948,3.9027,114700.0],["2020-10-12",3.9655,4.0362,3.9655,4.0048,210100.0],["2020-10-13",3.9812,4.0205,3.9577,3.9577,166700.0],["2020-10-14",4.044,4.1226,4.0205,4.0833,242000.0],["2020-10-15",4.0283,4.0519,3.9969,4.0362,191000.0],["2020-10-16",4.044,4.1775,4.0362,4.1069,291600.0],["2020-10-19",4.1932,4.3189,4.1932,4.2953,423300.0],["2020-10-20",4.2482,4.2875,4.2011,4.2011,255900.0],["2020-10-21",4.2011,4.2168,4.154,4.1775,154000.0],["2020-10-22",4.0126,4.0833,3.9812,4.0755,193200.0],["2020-10-23",4.0048,4.0676,4.0048,4.0283,146600.0],["2020-10-26",3.9498,3.9655,3.8399,3.9184,327400.0],["2020-10-27",3.9105,3.9105,3.7299,3.7378,250900.0],["2020-10-28",3.7299,3.7378,3.6514,3.7299,263000.0],["2020-10-29",3.7299,3.7299,3.6279,3.6671,321200.0],["2020-10-30",3.5336,3.5572,3.4237,3.463,487900.0],["2020-11-02",3.5101,3.5336,3.4708,3.5022,234800.0],["2020-11-03",3.5258,3.6436,3.5258,3.5807,179600.0],["2020-11-04",3.5493,3.62,3.5415,3.5572,180300.0],["2020-11-05",3.6436,3.6907,3.6279,3.6514,132600.0],["2020-11-06",3.7142,3.7535,3.6907,3.7456,175800.0],["2020-11-09",3.9655,3.9655,3.7692,3.9184,358700.0],["2020-11-10",3.7299,3.8006,3.7064,3.7456,683400.0],["2020-11-11",3.9027,4.0205,3.9027,3.9812,333700.0],["2020-11-12",4.0283,4.0912,3.9263,3.9655,377200.0],["2020-11-13",4.1304,4.1697,4.1069,4.1304,200100.0],["2020-11-16",4.1304,4.1304,4.0676,4.1069,99100.0],["2020-11-17",4.0205,4.1304,3.9891,4.0676,262900.0],["2020-11-18",4.099,4.154,4.0519,4.099,348700.0],["2020-11-19",4.1854,4.2089,4.154,4.1618,153300.0],["2020-11-20",4.154,4.1775,4.0833,4.0912,238900.0],["2020-11-23",4.0833,4.0833,3.9498,3.9812,326200.0],["2020-11-24",3.9341,4.044,3.9105,3.9812,600200.0],["2020-11-25",3.9263,4.044,3.9105,3.9498,401200.0],["2020-11-27",3.9655,4.0205,3.9577,3.9891,242900.0],["2020-11-30",3.8508,4.0196,3.8106,3.9232,999500.0],["2020-12-01",3.9473,3.9955,3.9312,3.9714,501600.0],["2020-12-02",3.9473,3.9714,3.9071,3.9392,362500.0],["2020-12-03",4.0598,4.0759,4.0196,4.0357,279600.0],["2020-12-04",4.1,4.1161,4.0277,4.0679,272000.0],["2020-12-07",3.9955,4.0277,3.9794,4.0196,268900.0],["2020-12-08",4.0357,4.0598,3.9955,4.0357,235500.0],["2020-12-09",4.0357,4.0437,4.0035,4.0035,327500.0],["2020-12-10",3.9955,4.0518,3.9553,4.0196,374900.0],["2020-12-11",3.9875,3.9955,3.9392,3.9392,228500.0],["2020-12-14",4.0357,4.0598,4.0035,4.0518,274200.0],["2020-12-15",4.0518,4.0839,4.0116,4.0357,312700.0],["2020-12-16",4.1161,4.1241,4.0759,4.092,158900.0],["2020-12-17",4.1483,4.1643,4.1,4.1081,184500.0],["2020-12-18",4.2688,4.293,4.1884,4.1884,410400.0],["2020-12-21",4.092,4.1,4.0679,4.0759,241800.0],["2020-12-22",4.1402,4.1563,4.1241,4.1322,174200.0],["2020-12-23",4.1563,4.1804,4.1483,4.1563,254600.0],["2020-12-24",4.2126,4.2528,4.2045,4.2367,90900.0],["2020-12-28",4.3492,4.3653,4.2849,4.309,270800.0],["2020-12-29",4.3653,4.4135,4.3492,4.3653,264900.0],["2020-12-30",4.4377,4.4457,4.3412,4.3573,323800.0],["2020-12-31",4.3733,4.3814,4.293,4.3332,168200.0],["2021-01-04",4.4377,4.4698,4.3573,4.3573,428600.0],["2021-01-05",4.4296,4.4939,4.3975,4.4135,511200.0],["2021-01-06",4.5502,4.5824,4.51,4.5341,371200.0],["2021-01-07",4.5341,4.5341,4.3975,4.4377,297400.0],["2021-01-08",4.5181,4.5984,4.4618,4.4618,438100.0],["2021-01-11",4.4939,4.4939,4.3734,4.4055,275500.0],["2021-01-12",4.4216,4.4216,4.3171,4.3653,348300.0],["2021-01-13",4.5422,4.6467,4.5341,4.6145,412700.0],["2021-01-14",4.5663,4.5743,4.51,4.5502,242000.0],["2021-01-15",4.4618,4.4859,4.4216,4.4779,152500.0],["2021-01-19",4.5502,4.5824,4.4537,4.502,263000.0],["2021-01-20",4.502,4.5502,4.4377,4.502,253900.0],["2021-01-21",4.5181,4.5181,4.4055,4.4457,122400.0],["2021-01-22",4.4457,4.4779,4.4055,4.4537,132900.0],["2021-01-25",4.5502,4.5502,4.4618,4.502,300000.0],["2021-01-26",4.5502,4.5743,4.4698,4.5663,279300.0],["2021-01-27",4.51,4.5341,4.4377,4.4618,444500.0],["2021-01-28",4.4377,4.502,4.4216,4.4537,286100.0],["2021-01-29",4.4457,4.4457,4.3573,4.3653,189900.0],["2021-02-01",4.4859,4.5181,4.4457,4.4939,264700.0],["2021-02-02",4.5181,4.5904,4.51,4.5341,183200.0],["2021-02-03",4.6065,4.6547,4.5824,4.6386,270400.0],["2021-02-04",4.6467,4.6708,4.5904,4.6145,235700.0],["2021-02-05",4.703,4.7512,4.6708,4.6869,329300.0],["2021-02-08",4.6949,4.719,4.6547,4.6788,707700.0],["2021-02-09",4.7432,4.7753,4.7271,4.7351,455300.0],["2021-02-10",4.7673,4.7673,4.703,4.7512,413300.0],["2021-02-11",4.7432,4.7592,4.7271,4.7432,254000.0],["2021-02-12",4.7432,4.7753,4.711,4.7512,244200.0],["2021-02-16",4.7834,4.8235,4.7834,4.7914,321100.0],["2021-02-17",4.7432,4.7673,4.711,4.711,242300.0],["2021-02-18",4.7271,4.7432,4.6708,4.6949,209200.0],["2021-02-19",4.7994,4.9039,4.7271,4.8235,657200.0],["2021-02-22",4.703,4.7914,4.6869,4.7753,439700.0],["2021-02-23",4.6386,4.6628,4.5502,4.6467,449700.0],["2021-02-24",4.3894,4.5824,4.3814,4.5743,666300.0],["2021-02-25",4.4618,4.5181,4.4296,4.51,787300.0],["2021-02-26",4.301,4.4055,4.2849,4.3734,527400.0],["2021-03-01",4.4939,4.5181,4.4457,4.4698,225500.0],["2021-03-02",4.4698,4.4698,4.4135,4.4457,212600.0],["2021-03-03",4.4135,4.4377,4.3653,4.4055,258200.0],["2021-03-04",4.3975,4.4537,4.3251,4.3492,239800.0],["2021-03-05",4.3975,4.4216,4.3332,4.4216,197900.0],["2021-03-08",4.3412,4.3894,4.2367,4.2447,825000.0],["2021-03-09",4.3894,4.4135,4.3171,4.3251,497900.0],["2021-03-10",4.4055,4.4618,4.3894,4.4377,351500.0],["2021-03-11",4.4457,4.4537,4.4055,4.4377,185900.0],["2021-03-12",4.4296,4.4296,4.3975,4.4216,103400.0],["2021-03-15",4.4618,4.4618,4.3814,4.4537,431400.0],["2021-03-16",4.4698,4.5341,4.4698,4.5261,427700.0],["2021-03-17",4.4537,4.4859,4.3975,4.4618,294300.0],["2021-03-18",4.5422,4.5422,4.4296,4.4296,186700.0],["2021-03-19",4.4296,4.4618,4.3975,4.4135,150600.0],["2021-03-22",3.7543,3.9473,3.6659,3.9232,8599800.0],["2021-03-23",3.8347,3.9071,3.7865,3.8749,4541900.0],["2021-03-24",3.899,3.9473,3.8106,3.8508,1496600.0],["2021-03-25",3.8428,3.8508,3.7865,3.8186,789900.0],["2021-03-26",3.7222,3.7865,3.7061,3.7624,876700.0],["2021-03-29",3.6739,3.7784,3.6418,3.7624,981700.0],["2021-03-30",3.6418,3.7302,3.6257,3.7141,1012500.0],["2021-03-31",3.6257,3.7945,3.6257,3.7543,1616000.0],["2021-04-01",3.7865,3.8267,3.7704,3.8186,794900.0],["2021-04-05",3.7865,3.8106,3.7624,3.7865,401600.0],["2021-04-06",3.7302,3.9714,3.7302,3.8749,1337800.0],["2021-04-07",3.7865,3.8106,3.7784,3.8026,613000.0],["2021-04-08",3.8186,3.8669,3.7463,3.8267,1826700.0],["2021-04-09",3.7784,3.8106,3.7543,3.7945,622900.0],["2021-04-12",3.7383,3.7383,3.6016,3.6659,2736400.0],["2021-04-13",3.6659,3.6981,3.6257,3.69,620100.0],["2021-04-14",3.7141,3.7382,3.7061,3.7141,393100.0],["2021-04-15",3.7624,3.7704,3.7382,3.7624,607700.0],["2021-04-16",3.7945,3.7945,3.7624,3.7945,331200.0],["2021-04-19",3.7624,3.7865,3.7383,3.7704,506700.0],["2021-04-20",3.7061,3.7382,3.682,3.7222,656000.0],["2021-04-21",3.6418,3.6981,3.6177,3.69,1487700.0],["2021-04-22",3.6579,3.7302,3.6498,3.7061,851500.0],["2021-04-23",3.7382,3.7382,3.6739,3.6981,412600.0],["2021-04-26",3.7141,3.7543,3.682,3.7222,369800.0],["2021-04-27",3.7704,3.7784,3.7141,3.7222,474700.0],["2021-04-28",3.7784,3.8026,3.7543,3.7624,536600.0],["2021-04-29",3.7945,3.8186,3.7624,3.8026,630600.0],["2021-04-30",3.7704,3.8364,3.7126,3.7374,782600.0],["2021-05-03",3.7126,3.7621,3.7044,3.7126,821100.0],["2021-05-04",3.7209,3.7374,3.6796,3.6879,437000.0],["2021-05-05",3.7044,3.7291,3.6879,3.7044,552600.0],["2021-05-06",3.7209,3.7456,3.7044,3.7374,571500.0],["2021-05-07",3.7951,3.8446,3.7869,3.8199,327400.0],["2021-05-10",3.8446,3.8446,3.8116,3.8364,351100.0],["2021-05-11",3.7704,3.8199,3.7539,3.7704,816000.0],["2021-05-12",3.7456,3.7621,3.6384,3.6714,827600.0],["2021-05-13",3.6879,3.6961,3.6549,3.6961,348100.0],["2021-05-14",3.7044,3.7951,3.7044,3.7621,480800.0],["2021-05-17",3.8446,3.8776,3.8281,3.8364,558200.0],["2021-05-18",3.8529,3.8776,3.8364,3.8446,309000.0],["2021-05-19",3.8199,3.8364,3.7951,3.8116,160900.0],["2021-05-20",3.8364,3.8694,3.8281,3.8694,269900.0],["2021-05-21",3.8776,3.8776,3.8116,3.8281,290800.0],["2021-05-24",3.8281,3.8941,3.8281,3.8611,259000.0],["2021-05-25",3.7869,3.8034,3.7621,3.7704,291300.0],["2021-05-26",3.8199,3.9106,3.8199,3.9024,988800.0],["2021-05-27",3.8364,3.8446,3.8199,3.8446,476800.0],["2021-05-28",3.8199,3.8446,3.8116,3.8364,343500.0],["2021-06-01",3.8941,3.9106,3.8776,3.8859,452900.0],["2021-06-02",3.8776,3.9189,3.8529,3.9189,524900.0],["2021-06-03",3.8034,3.8529,3.7786,3.8364,1208700.0],["2021-06-04",3.8859,3.9189,3.8694,3.9106,469900.0],["2021-06-07",3.9354,3.9601,3.9354,3.9601,324300.0],["2021-06-08",3.9601,3.9684,3.9354,3.9354,297500.0],["2021-06-09",3.9519,3.9684,3.9354,3.9684,311900.0],["2021-06-10",4.0426,4.0921,4.0261,4.0426,555500.0],["2021-06-11",4.0509,4.1252,4.0179,4.0839,933300.0],["2021-06-14",4.0839,4.1252,4.0674,4.1004,891600.0],["2021-06-15",4.0509,4.0839,4.0344,4.0756,823100.0],["2021-06-16",4.0509,4.1004,4.0344,4.0426,967600.0],["2021-06-17",3.9766,4.0179,3.9601,3.9931,776900.0],["2021-06-18",3.9684,3.9931,3.9436,3.9436,2026600.0],["2021-06-21",3.9271,3.9849,3.9189,3.9684,480700.0],["2021-06-22",3.9931,4.0344,3.9931,4.0096,423400.0],["2021-06-23",4.0344,4.0591,4.0014,4.0179,260900.0],["2021-06-24",4.0426,4.0509,4.0096,4.0261,331700.0],["2021-06-25",4.0509,4.0591,4.0014,4.0014,183200.0],["2021-06-28",4.0096,4.0426,4.0014,4.0096,317700.0],["2021-06-29",3.8859,3.9519,3.8611,3.9271,680500.0],["2021-06-30",3.9106,3.9189,3.8364,3.8529,753100.0],["2021-07-01",3.8859,3.9189,3.8776,3.8859,338200.0],["2021-07-02",3.8529,3.8776,3.8281,3.8611,488200.0],["2021-07-06",3.8694,3.8694,3.8281,3.8281,168800.0],["2021-07-07",3.8611,3.8611,3.8116,3.8364,380400.0],["2021-07-08",3.8116,3.8281,3.7539,3.7621,468800.0],["2021-07-09",3.8034,3.8116,3.7704,3.7869,255700.0],["2021-07-12",3.7291,3.7786,3.7291,3.7621,315000.0],["2021-07-13",3.7621,3.7951,3.7456,3.7621,269700.0],["2021-07-14",3.7869,3.8199,3.7704,3.8199,187700.0],["2021-07-15",3.8281,3.8281,3.7704,3.7786,208100.0],["2021-07-16",3.7704,3.7951,3.7704,3.7869,176500.0],["2021-07-19",3.7621,3.7951,3.6879,3.7044,462300.0],["2021-07-20",3.7786,3.7786,3.6879,3.6961,416500.0],["2021-07-21",3.6961,3.7456,3.6961,3.7291,435100.0],["2021-07-22",3.7539,3.7539,3.7209,3.7374,417300.0],["2021-07-23",3.7374,3.7456,3.6879,3.7126,310800.0],["2021-07-26",3.6879,3.7209,3.6631,3.6961,510000.0],["2021-07-27",3.7291,3.7374,3.6961,3.7291,369500.0],["2021-07-28",3.7374,3.7621,3.7044,3.7291,818600.0],["2021-07-29",3.7951,3.8529,3.7704,3.8364,500900.0],["2021-07-30",3.822,3.9066,3.8136,3.8474,455900.0],["2021-08-02",3.8897,3.9066,3.822,3.822,463400.0],["2021-08-03",3.822,3.8558,3.8136,3.8558,211100.0],["2021-08-04",3.8474,3.8474,3.7882,3.8051,224300.0],["2021-08-05",3.7966,3.822,3.7797,3.822,235600.0],["2021-08-06",3.7797,3.8474,3.7797,3.8305,421900.0],["2021-08-09",3.8051,3.8136,3.7797,3.7966,194200.0],["2021-08-10",3.822,3.8474,3.8136,3.8474,203000.0],["2021-08-11",3.7628,3.7713,3.729,3.7544,608200.0],["2021-08-12",3.8474,3.8981,3.8305,3.8981,384900.0],["2021-08-13",3.8643,3.8812,3.8389,3.8812,248500.0],["2021-08-16",3.8558,3.8727,3.8389,3.8389,218500.0],["2021-08-17",3.8558,3.9319,3.8389,3.9319,309300.0],["2021-08-18",3.9573,3.9573,3.9235,3.9573,198300.0],["2021-08-19",3.9235,3.9827,3.915,3.9742,495100.0],["2021-08-20",3.9742,4.0419,3.9658,4.008,515700.0],["2021-08-23",4.025,4.0334,4.008,4.0165,341700.0],["2021-08-24",4.0672,4.0926,4.0672,4.0672,242400.0],["2021-08-25",4.0503,4.0841,4.0334,4.0672,263600.0],["2021-08-26",4.0757,4.0757,4.0419,4.0757,381000.0],["2021-08-27",4.0503,4.0926,4.0334,4.0757,140300.0],["2021-08-30",4.0926,4.1349,4.0672,4.1349,423700.0],["2021-08-31",4.1433,4.2279,4.1433,4.2194,598200.0],["2021-09-01",4.2279,4.2279,4.1856,4.2194,271700.0],["2021-09-02",4.2194,4.2194,4.1941,4.2025,368000.0],["2021-09-03",4.1687,4.1772,4.1264,4.1349,169100.0],["2021-09-07",4.1095,4.1095,4.0503,4.0503,186400.0],["2021-09-08",4.0334,4.0334,3.9827,3.9827,188700.0],["2021-09-09",4.0419,4.0419,3.9827,4.0334,276200.0],["2021-09-10",4.0334,4.0334,3.9573,3.9573,219300.0],["2021-09-13",3.9827,4.025,3.9742,4.008,125800.0],["2021-09-14",4.008,4.0165,3.9742,3.9742,273000.0],["2021-09-15",3.9489,3.9742,3.9235,3.9742,299600.0],["2021-09-16",3.9066,3.915,3.8643,3.8981,281700.0],["2021-09-17",3.8981,3.8981,3.8305,3.8727,448800.0],["2021-09-20",3.8051,3.822,3.7797,3.8136,399400.0],["2021-09-21",3.8051,3.8136,3.7797,3.7882,249600.0],["2021-09-22",3.8051,3.8643,3.7966,3.822,259400.0],["2021-09-23",3.7121,3.7882,3.7121,3.7797,766300.0],["2021-09-24",3.7205,3.7459,3.7036,3.7375,599200.0],["2021-09-27",3.6867,3.7459,3.6783,3.7205,662000.0],["2021-09-28",3.6698,3.7121,3.6444,3.7121,1217300.0],["2021-09-29",3.6783,3.7205,3.6614,3.6867,533000.0],["2021-09-30",3.6529,3.6952,3.636,3.6783,612200.0],["2021-10-01",3.6698,3.6783,3.636,3.6783,531000.0],["2021-10-04",3.6529,3.6614,3.6022,3.6106,549200.0],["2021-10-05",3.6022,3.6191,3.5937,3.6106,544300.0],["2021-10-06",3.5937,3.5937,3.5345,3.5853,371000.0],["2021-10-07",3.6191,3.6444,3.6106,3.6191,263200.0],["2021-10-08",3.636,3.636,3.5937,3.6106,193000.0],["2021-10-11",3.5937,3.6106,3.5683,3.5683,156800.0],["2021-10-12",3.5853,3.5853,3.5514,3.5853,239100.0],["2021-10-13",3.5768,3.6106,3.5599,3.5853,494600.0],["2021-10-14",3.543,3.5683,3.5261,3.5514,1635400.0],["2021-10-15",3.5261,3.5599,3.5092,3.5514,493800.0],["2021-10-18",3.543,3.543,3.5092,3.5261,394000.0],["2021-10-19",3.543,3.5683,3.5176,3.5599,387000.0],["2021-10-20",3.5683,3.6022,3.5514,3.5937,336700.0],["2021-10-21",3.5514,3.5768,3.5176,3.5345,671300.0],["2021-10-22",3.5092,3.543,3.5007,3.5007,408400.0],["2021-10-25",3.4922,3.5768,3.4922,3.543,414100.0],["2021-10-26",3.5683,3.5768,3.5261,3.5261,291500.0],["2021-10-27",3.5599,3.5768,3.5176,3.5599,391200.0],["2021-10-28",3.5176,3.5345,3.4753,3.5092,513400.0],["2021-10-29",3.5265,3.5526,3.4483,3.4483,725800.0],["2021-11-01",3.5178,3.57,3.4918,3.5352,551800.0],["2021-11-02",3.5526,3.5873,3.5265,3.5873,656700.0],["2021-11-03",3.5439,3.6221,3.5352,3.6134,504000.0],["2021-11-04",3.6394,3.8392,3.6394,3.8045,1326700.0],["2021-11-05",3.7784,3.8132,3.7437,3.7524,522600.0],["2021-11-08",3.8305,3.8392,3.7524,3.7697,224700.0],["2021-11-09",3.8045,3.8132,3.7524,3.7784,745700.0],["2021-11-10",3.7784,3.8132,3.7784,3.7871,388600.0],["2021-11-11",3.8132,3.874,3.7871,3.8479,503800.0],["2021-11-12",3.8479,3.8479,3.7871,3.7871,387600.0],["2021-11-15",3.8132,3.874,3.8132,3.8566,563900.0],["2021-11-16",3.7263,3.7524,3.6916,3.7176,800700.0],["2021-11-17",3.6829,3.6829,3.6308,3.6742,571000.0],["2021-11-18",3.5613,3.596,3.5005,3.5526,872400.0],["2021-11-19",3.5613,3.57,3.5178,3.5352,427800.0],["2021-11-22",3.4744,3.5439,3.4657,3.4918,1053400.0],["2021-11-23",3.153,3.2225,3.127,3.1878,3423300.0],["2021-11-24",3.3354,3.3528,3.2833,3.292,1560900.0],["2021-11-26",3.2138,3.2573,3.1965,3.2486,389300.0],["2021-11-29",3.2051,3.2225,3.1617,3.1965,877000.0],["2021-11-30",3.1096,3.1791,3.0922,3.127,1702200.0],["2021-12-01",3.1965,3.2486,3.1878,3.1965,838600.0],["2021-12-02",3.1791,3.2225,3.1617,3.1878,839400.0],["2021-12-03",3.2138,3.2573,3.1965,3.2138,732700.0],["2021-12-06",3.2138,3.2833,3.2138,3.2486,575600.0],["2021-12-07",3.2746,3.2833,3.2138,3.2659,814300.0],["2021-12-08",3.292,3.3354,3.2746,3.3267,511100.0],["2021-12-09",3.2659,3.2746,3.1183,3.1791,1494500.0],["2021-12-10",3.1878,3.1878,3.1357,3.1443,765100.0],["2021-12-13",3.2659,3.2659,3.1443,3.2312,1019000.0],["2021-12-14",3.1965,3.2833,3.1704,3.2399,655900.0],["2021-12-15",3.1878,3.1878,3.1357,3.153,630900.0],["2021-12-16",3.127,3.1791,3.0662,3.1009,1725500.0],["2021-12-17",2.8143,3.1009,2.7361,2.9272,3310300.0],["2021-12-20",2.5276,3.127,2.4755,3.0401,7834700.0],["2021-12-21",3.1878,3.2399,3.0575,3.0922,1720300.0],["2021-12-22",3.2138,3.2746,3.1704,3.2138,1099500.0],["2021-12-23",3.57,3.5786,3.3702,3.3875,2457300.0],["2021-12-27",3.3875,3.4918,3.3702,3.3789,1083000.0],["2021-12-28",3.3789,3.4049,3.3267,3.3441,399100.0],["2021-12-29",3.3354,3.3441,3.2833,3.3267,380200.0],["2021-12-30",3.2051,3.2312,3.153,3.2051,1174300.0],["2021-12-31",3.0662,3.153,3.0227,3.1183,772200.0],["2022-01-03",3.1704,3.2399,3.1704,3.2312,466900.0],["2022-01-04",3.1791,3.2746,3.153,3.2659,840000.0],["2022-01-05",3.2312,3.2746,3.1791,3.1965,552200.0],["2022-01-06",3.1357,3.1791,3.127,3.1617,860100.0],["2022-01-07",3.1009,3.1357,3.0835,3.127,831500.0],["2022-01-10",3.127,3.1791,3.1096,3.1617,726100.0],["2022-01-11",3.1443,3.1704,3.1096,3.1617,1103600.0],["2022-01-12",3.2138,3.3007,3.1965,3.2486,709300.0],["2022-01-13",3.2051,3.2486,3.1704,3.1791,705800.0],["2022-01-14",3.1704,3.1965,3.1443,3.1791,548200.0],["2022-01-18",3.0575,3.1096,3.0227,3.0748,817400.0],["2022-01-19",3.0835,3.1183,3.0575,3.0835,515300.0],["2022-01-20",3.0054,3.127,3.0054,3.0575,1256000.0],["2022-01-21",3.014,3.0227,2.9359,2.9532,859300.0],["2022-01-24",2.9272,2.9359,2.8403,2.9359,1021200.0],["2022-01-25",2.9359,3.0401,2.9272,2.9967,507700.0],["2022-01-26",2.9532,3.0227,2.9446,2.9619,474000.0],["2022-01-27",3.0054,3.0575,2.9706,2.9967,405700.0],["2022-01-28",2.9967,3.0662,2.9619,3.0662,356000.0],["2022-01-31",3.0401,3.1009,3.0314,3.1009,804600.0],["2022-02-01",3.0662,3.0748,3.014,3.0314,642900.0],["2022-02-02",2.9532,2.9793,2.9446,2.9532,738300.0],["2022-02-03",2.9532,2.9619,2.9185,2.9185,691800.0],["2022-02-04",2.9532,2.9706,2.9272,2.9446,456700.0],["2022-02-07",2.9619,3.0054,2.9532,2.9793,483700.0],["2022-02-08",2.9532,2.9532,2.9098,2.9446,596100.0],["2022-02-09",2.9446,2.988,2.9272,2.9706,703100.0],["2022-02-10",2.9967,3.0314,2.9706,2.9967,485300.0],["2022-02-11",2.9967,3.0488,2.9793,2.9967,523000.0],["2022-02-14",3.0054,3.0054,2.9098,2.9272,472000.0],["2022-02-15",2.9532,2.9706,2.9185,2.9446,293000.0],["2022-02-16",2.9446,2.9532,2.9185,2.9446,271800.0],["2022-02-17",2.9272,2.9359,2.849,2.8664,800700.0],["2022-02-18",2.9185,3.014,2.8838,2.988,517200.0],["2022-02-22",3.0748,3.1878,3.0401,3.1009,1232300.0],["2022-02-23",3.1704,3.2051,3.0662,3.1357,1410900.0],["2022-02-24",2.9532,3.014,2.8838,3.0054,1478200.0],["2022-02-25",3.0401,3.1183,3.0227,3.0662,805900.0],["2022-02-28",3.0662,3.0835,2.9793,3.0748,683600.0],["2022-03-01",3.1009,3.153,3.0054,3.0314,790100.0],["2022-03-02",3.0835,3.1617,3.0575,3.1617,708200.0],["2022-03-03",3.1443,3.2138,3.1357,3.1443,649000.0],["2022-03-04",3.0662,3.1443,3.014,3.1183,478500.0],["2022-03-07",3.0922,3.1009,3.0488,3.0835,383300.0],["2022-03-08",3.0922,3.1096,3.014,3.0314,379600.0],["2022-03-09",3.127,3.1791,3.1009,3.1617,509600.0],["2022-03-10",3.0662,3.0835,3.0054,3.0748,429800.0],["2022-03-11",3.1617,3.1704,3.1009,3.1009,359300.0],["2022-03-14",3.1096,3.1096,3.0662,3.0748,229200.0],["2022-03-15",3.0748,3.153,3.0575,3.127,794600.0],["2022-03-16",3.127,3.2659,3.127,3.2225,1021400.0],["2022-03-17",3.2225,3.3094,3.2225,3.3007,210400.0],["2022-03-18",3.1878,3.2746,3.1704,3.2573,569900.0],["2022-03-21",3.2833,3.292,3.2573,3.2746,341600.0],["2022-03-22",3.2399,3.2833,3.2312,3.2659,307000.0],["2022-03-23",3.2312,3.2659,3.2225,3.2225,252100.0],["2022-03-24",3.2399,3.2833,3.2312,3.2573,173900.0],["2022-03-25",3.292,3.3094,3.2225,3.2486,294000.0],["2022-03-28",3.2486,3.2486,3.1791,3.2399,220500.0],["2022-03-29",3.2746,3.3354,3.2746,3.3181,339700.0],["2022-03-30",3.3267,3.3962,3.3267,3.3615,290100.0],["2022-03-31",3.3702,3.4136,3.3354,3.3789,246700.0],["2022-04-01",3.3267,3.3615,3.3181,3.3441,263000.0],["2022-04-04",3.3875,3.4397,3.3875,3.4223,258800.0],["2022-04-05",3.4136,3.4223,3.3528,3.3528,209700.0],["2022-04-06",3.3441,3.3789,3.3007,3.3528,478800.0],["2022-04-07",3.3615,3.3615,3.3007,3.3354,333300.0],["2022-04-08",3.3094,3.3094,3.2486,3.2486,632700.0],["2022-04-11",3.3702,3.3962,3.2833,3.292,472900.0],["2022-04-12",3.292,3.3094,3.2486,3.2659,376300.0],["2022-04-13",3.292,3.3875,3.292,3.3789,233400.0],["2022-04-14",3.3962,3.3962,3.3441,3.3528,119900.0],["2022-04-18",3.3528,3.4136,3.3181,3.3441,315600.0],["2022-04-19",3.3441,3.431,3.292,3.4223,232400.0],["2022-04-20",3.4223,3.4397,3.3962,3.4223,136400.0],["2022-04-21",3.4136,3.4397,3.3354,3.3354,321600.0],["2022-04-22",3.3354,3.3615,3.2659,3.2833,144900.0],["2022-04-25",3.2573,3.3875,3.2573,3.3615,285600.0],["2022-04-26",3.3528,3.3875,3.2833,3.3007,279500.0],["2022-04-27",3.2659,3.3441,3.2659,3.3267,217100.0],["2022-04-28",3.3181,3.3354,3.2486,3.2486,181900.0],["2022-04-29",3.2225,3.2225,3.014,3.0314,568500.0],["2022-05-02",3.014,3.0835,2.9619,2.988,469200.0],["2022-05-03",3.0227,3.0662,3.0054,3.0314,317200.0],["2022-05-04",3.0401,3.0662,3.0054,3.0575,246700.0],["2022-05-05",3.0662,3.1183,3.0227,3.0662,397600.0],["2022-05-06",3.0314,3.0314,2.8577,2.8751,505900.0],["2022-05-09",2.8664,2.9359,2.8403,2.8577,649900.0],["2022-05-10",2.9011,2.9446,2.849,2.8664,437700.0],["2022-05-11",2.8577,2.8577,2.7882,2.8056,388400.0],["2022-05-12",2.7969,2.8143,2.7795,2.7882,273300.0],["2022-05-13",2.7882,2.8403,2.7882,2.8316,418700.0],["2022-05-16",2.7708,2.7969,2.7448,2.7708,729100.0],["2022-05-17",2.7535,2.7535,2.71,2.7274,831400.0],["2022-05-18",2.6492,2.6666,2.6058,2.6058,826300.0],["2022-05-19",2.6058,2.6666,2.6058,2.6319,287400.0],["2022-05-20",2.6232,2.6232,2.5797,2.6145,906600.0],["2022-05-23",2.6319,2.6927,2.6145,2.6492,474700.0],["2022-05-24",2.6405,2.6405,2.5711,2.6232,732600.0],["2022-05-25",2.5624,2.6058,2.5537,2.5884,509600.0],["2022-05-26",2.6232,2.6753,2.6232,2.6405,272800.0],["2022-05-27",2.6058,2.6232,2.5797,2.6058,535400.0],["2022-05-31",2.6232,2.6405,2.5971,2.6058,526500.0],["2022-06-01",2.6232,2.6232,2.5189,2.545,881300.0],["2022-06-02",2.5537,2.5971,2.5276,2.5971,560400.0],["2022-06-03",2.5797,2.5884,2.5189,2.5363,582200.0],["2022-06-06",2.5537,2.5624,2.5276,2.545,242300.0],["2022-06-07",2.545,2.545,2.4929,2.545,421900.0],["2022-06-08",2.4668,2.4668,2.3539,2.38,2004400.0],["2022-06-09",2.3365,2.4147,2.3192,2.3539,1048800.0],["2022-06-10",2.3365,2.3626,2.3105,2.3192,555000.0],["2022-06-13",2.3018,2.3279,2.2757,2.3018,962400.0],["2022-06-14",2.3018,2.3192,2.2584,2.2757,834700.0],["2022-06-15",2.2931,2.3452,2.2844,2.3365,807300.0],["2022-06-16",2.2323,2.3018,2.2236,2.2931,1247700.0],["2022-06-17",2.2584,2.3192,2.2497,2.2584,1861100.0],["2022-06-21",2.3018,2.3192,2.2844,2.2931,577400.0],["2022-06-22",2.3018,2.3279,2.3018,2.3105,558000.0],["2022-06-23",2.2844,2.2844,2.241,2.2671,408300.0],["2022-06-24",2.2757,2.3452,2.2584,2.3452,447800.0],["2022-06-27",2.3626,2.3626,2.3279,2.3365,298400.0],["2022-06-28",2.3452,2.3452,2.2757,2.2757,598500.0],["2022-06-29",2.2931,2.2931,2.2149,2.241,580600.0],["2022-06-30",2.1976,2.1976,2.1281,2.1715,651100.0],["2022-07-01",2.2062,2.2236,2.1889,2.2062,388900.0],["2022-07-05",2.2062,2.2757,2.1889,2.2757,777700.0],["2022-07-06",2.2323,2.2757,2.2236,2.2757,636000.0],["2022-07-07",2.2497,2.2757,2.2497,2.2757,215800.0],["2022-07-08",2.2757,2.2757,2.2323,2.2497,171100.0],["2022-07-11",2.2062,2.241,2.1889,2.2323,547900.0],["2022-07-12",2.2323,2.2584,2.2149,2.2584,505600.0],["2022-07-13",2.1541,2.1889,2.1454,2.1889,627600.0],["2022-07-14",2.1454,2.1802,2.1281,2.1715,648100.0],["2022-07-15",2.1715,2.2149,2.1628,2.1976,392300.0],["2022-07-18",2.1976,2.1976,2.1715,2.1889,154200.0],["2022-07-19",2.241,2.241,2.2149,2.2323,474600.0],["2022-07-20",2.2323,2.2323,2.1802,2.2062,489800.0],["2022-07-21",2.1976,2.1976,2.1281,2.1454,533300.0],["2022-07-22",2.1541,2.1541,2.076,2.0933,599400.0],["2022-07-25",2.0933,2.102,2.076,2.0846,441000.0],["2022-07-26",2.1413,2.1593,2.1143,2.1413,560600.0],["2022-07-27",2.1503,2.1683,2.1233,2.1413,644600.0],["2022-07-28",2.1323,2.1593,2.0963,2.1143,533900.0],["2022-07-29",2.1233,2.1593,2.1053,2.1503,581900.0],["2022-08-01",2.1233,2.1953,2.1053,2.1593,577000.0],["2022-08-02",2.1593,2.1683,2.1053,2.1413,438100.0],["2022-08-03",2.1503,2.1503,2.0963,2.1233,619700.0],["2022-08-04",2.1143,2.1503,2.1143,2.1233,275500.0],["2022-08-05",2.1053,2.1593,2.0963,2.1323,595000.0],["2022-08-08",2.1323,2.2403,2.1323,2.2403,540300.0],["2022-08-09",2.2403,2.2403,2.1233,2.1503,515600.0],["2022-08-10",2.1773,2.3033,2.1773,2.2673,763300.0],["2022-08-11",2.2673,2.2943,2.2223,2.2943,372800.0],["2022-08-12",2.2853,2.2853,2.2133,2.2583,348900.0],["2022-08-15",2.2223,2.2403,2.1863,2.2313,230600.0],["2022-08-16",2.1593,2.2403,2.1413,2.2313,928100.0],["2022-08-17",2.2133,2.2673,2.2043,2.2403,821800.0],["2022-08-18",2.2673,2.3663,2.2583,2.3303,678900.0],["2022-08-19",2.3663,2.3663,2.3123,2.3483,405500.0],["2022-08-22",2.3483,2.4832,2.3393,2.3663,832400.0],["2022-08-23",2.4832,2.5462,2.4742,2.5462,850600.0],["2022-08-24",2.5732,2.6632,2.5282,2.6632,1568400.0],["2022-08-25",2.7261,2.7891,2.6362,2.6722,821500.0],["2022-08-26",2.6632,2.6812,2.5912,2.6182,209100.0],["2022-08-29",2.5822,2.7261,2.5822,2.6902,376700.0],["2022-08-30",2.7081,2.7081,2.6182,2.6902,281800.0],["2022-08-31",2.7081,2.7351,2.6542,2.6722,563200.0],["2022-09-01",2.6632,2.6632,2.5822,2.6272,468900.0],["2022-09-02",2.6722,2.6722,2.6092,2.6362,492900.0],["2022-09-06",2.7801,2.8881,2.7441,2.8251,1023100.0],["2022-09-07",2.9151,3.104,2.8791,3.095,1422300.0],["2022-09-08",3.05,3.068,2.9241,3.068,1039700.0],["2022-09-09",3.041,3.041,2.9781,2.9871,313000.0],["2022-09-12",3.059,3.212,3.059,3.167,920900.0],["2022-09-13",2.9871,3.086,2.9331,2.9331,1140900.0],["2022-09-14",3.0051,3.086,2.9781,3.086,454100.0],["2022-09-15",2.9691,2.9691,2.8251,2.8701,624900.0],["2022-09-16",2.8791,2.9151,2.8701,2.8701,403400.0],["2022-09-19",2.7801,2.7981,2.6182,2.6722,756300.0],["2022-09-20",2.7801,2.7891,2.7441,2.7621,995800.0],["2022-09-21",2.7801,2.7891,2.6992,2.6992,621700.0],["2022-09-22",2.6992,2.7171,2.6542,2.6812,637800.0],["2022-09-23",2.6722,2.6812,2.6092,2.6452,410200.0],["2022-09-26",2.6182,2.6542,2.6092,2.6542,258700.0],["2022-09-27",2.6542,2.6542,2.5732,2.6182,347800.0],["2022-09-28",2.5102,2.5282,2.4742,2.5012,361700.0],["2022-09-29",2.4832,2.4922,2.3932,2.4742,480800.0],["2022-09-30",2.4292,2.4472,2.3932,2.3932,298800.0],["2022-10-03",2.5552,2.6812,2.5372,2.6722,324900.0],["2022-10-04",2.6632,2.6722,2.6002,2.6182,377100.0],["2022-10-05",2.6182,2.6452,2.5822,2.6002,505700.0],["2022-10-06",2.7081,2.7081,2.6722,2.6812,353400.0],["2022-10-07",2.7351,2.7621,2.7081,2.7351,268400.0],["2022-10-10",2.8341,2.8611,2.7891,2.8251,460900.0],["2022-10-11",2.9511,2.9781,2.8791,2.9151,629300.0],["2022-10-12",2.8881,2.8971,2.8251,2.8701,290100.0],["2022-10-13",2.8071,2.8341,2.7801,2.8071,324200.0],["2022-10-14",2.8071,2.8431,2.7891,2.8071,295300.0],["2022-10-17",2.9511,3.0141,2.9421,2.9691,498900.0],["2022-10-18",2.9871,3.041,2.9421,3.0141,287600.0],["2022-10-19",3.0051,3.059,2.9871,3.0141,397300.0],["2022-10-20",3.077,3.077,2.9781,2.9961,258400.0],["2022-10-21",3.023,3.05,2.9961,3.032,178700.0],["2022-10-24",3.059,3.068,3.0141,3.05,296900.0],["2022-10-25",3.05,3.077,2.9961,3.05,450000.0],["2022-10-26",3.041,3.041,2.9691,2.9781,168500.0],["2022-10-27",2.9691,3.041,2.9691,2.9961,261300.0],["2022-10-28",3.0051,3.0051,2.9331,2.9691,183800.0],["2022-10-31",2.9961,3.122,2.9961,3.122,523900.0],["2022-11-01",3.122,3.248,3.104,3.23,444900.0],["2022-11-02",3.212,3.302,3.194,3.248,405700.0],["2022-11-03",3.266,3.6529,3.23,3.5719,1418200.0],["2022-11-04",3.311,3.4279,3.257,3.4189,732200.0],["2022-11-07",3.4009,3.4819,3.4009,3.4639,469800.0],["2022-11-08",3.4729,3.5539,3.4459,3.5359,431400.0],["2022-11-09",3.7788,3.8418,3.7248,3.7788,777600.0],["2022-11-10",3.8328,3.8868,3.6888,3.7878,949400.0],["2022-11-11",3.9947,4.0037,3.8238,3.9138,1017000.0],["2022-11-14",3.9318,3.9588,3.7968,3.8328,759900.0],["2022-11-15",3.7698,3.7968,3.6439,3.6708,673800.0],["2022-11-16",3.6529,3.7068,3.6079,3.6529,355900.0],["2022-11-17",3.6618,3.6888,3.6169,3.6529,281200.0],["2022-11-18",3.5899,3.6708,3.5899,3.6169,336200.0],["2022-11-21",3.5989,3.7608,3.5989,3.7068,449900.0],["2022-11-22",3.7608,3.7968,3.7158,3.7878,465400.0],["2022-11-23",3.7788,3.8058,3.7338,3.7878,231400.0],["2022-11-25",3.9318,4.0757,3.9138,4.0307,678100.0],["2022-11-28",4.0217,4.0307,3.8688,3.9767,595900.0],["2022-11-29",3.9767,4.0487,3.9318,3.9678,864300.0],["2022-11-30",4.0307,4.0757,3.9678,4.0487,434700.0],["2022-12-01",4.0937,4.1117,4.0127,4.0307,641000.0],["2022-12-02",3.9048,3.9228,3.8418,3.8688,439200.0],["2022-12-05",3.8508,3.9678,3.8328,3.9228,476100.0],["2022-12-06",3.9318,4.0037,3.8958,3.9947,268800.0],["2022-12-07",3.9138,3.9138,3.7428,3.7878,344100.0],["2022-12-08",3.7698,3.7788,3.6439,3.6618,227900.0],["2022-12-09",3.7788,3.8958,3.7608,3.8238,629700.0],["2022-12-12",4.0937,4.1387,3.8328,4.1117,943600.0],["2022-12-13",4.1207,4.1207,3.9498,4.0127,532900.0],["2022-12-14",4.0757,4.2017,3.9318,3.9767,935700.0],["2022-12-15",4.0937,4.2737,4.0937,4.1747,813800.0],["2022-12-16",4.0577,4.0757,3.7968,3.9318,1711500.0],["2022-12-19",4.0937,4.2017,4.0577,4.1477,423000.0],["2022-12-20",4.1567,4.1747,3.9678,3.9857,453300.0],["2022-12-21",3.9857,4.0307,3.8688,3.8868,372300.0],["2022-12-22",4.0397,4.0577,3.8148,3.8868,524900.0],["2022-12-23",3.9767,4.0217,3.9048,3.9947,351700.0],["2022-12-27",4.2287,4.4176,4.1387,4.2647,861500.0],["2022-12-28",4.1477,4.2377,4.0757,4.0847,444200.0],["2022-12-29",4.1477,4.1657,4.1027,4.1567,151700.0],["2022-12-30",4.3006,4.4716,4.2827,4.3096,850400.0],["2023-01-03",4.6425,4.7865,4.4806,4.6425,1544100.0],["2023-01-04",4.5796,4.7415,4.5256,4.6965,1049100.0],["2023-01-05",4.4356,4.4626,4.0577,4.1657,792000.0],["2023-01-06",4.6245,4.7685,4.4986,4.5706,869900.0],["2023-01-09",4.3726,4.4176,4.2107,4.2287,616100.0],["2023-01-10",4.3006,4.3276,4.1117,4.1477,296300.0],["2023-01-11",4.0667,4.0847,3.9588,3.9588,340900.0],["2023-01-12",4.0307,4.0487,3.8868,3.9408,492200.0],["2023-01-13",3.9767,4.0217,3.8778,3.9138,327000.0],["2023-01-17",4.4176,4.4536,4.2107,4.2287,750200.0],["2023-01-18",4.2287,4.4176,4.2017,4.3366,580800.0],["2023-01-19",4.3456,4.4086,4.3186,4.4086,301400.0],["2023-01-20",4.4986,4.6425,4.4716,4.6335,515600.0],["2023-01-23",4.6335,4.7505,4.6245,4.7505,379300.0],["2023-01-24",4.7685,4.8585,4.6425,4.7775,515000.0],["2023-01-25",4.7595,4.8945,4.7505,4.8765,568800.0],["2023-01-26",4.7955,4.7955,4.6425,4.6515,373000.0],["2023-01-27",4.6335,4.6425,4.5796,4.5796,271000.0],["2023-01-30",4.6155,4.6155,4.5256,4.5976,291600.0],["2023-01-31",4.4716,4.4716,4.3546,4.4626,563500.0],["2023-02-01",4.3996,4.3996,4.2107,4.2827,1011900.0],["2023-02-02",4.2107,4.3006,4.2017,4.2737,455600.0],["2023-02-03",4.3726,4.4716,4.3726,4.4266,333300.0],["2023-02-06",4.3816,4.4266,4.3096,4.4176,303600.0],["2023-02-07",4.0577,4.1117,3.9228,4.0757,366600.0],["2023-02-08",4.0757,4.1567,4.0037,4.0667,274700.0],["2023-02-09",4.0217,4.0307,3.9228,3.9228,286400.0],["2023-02-10",3.9228,3.9947,3.8778,3.9857,252400.0],["2023-02-13",3.8868,3.9767,3.8868,3.9678,368400.0],["2023-02-14",4.0307,4.1657,3.9678,4.1477,523900.0],["2023-02-15",4.3636,4.3996,4.1747,4.3996,634800.0],["2023-02-16",4.3096,4.3096,4.2017,4.2647,362800.0],["2023-02-17",4.1117,4.1477,4.0397,4.1477,422000.0],["2023-02-21",3.9588,3.9678,3.8598,3.8868,346200.0],["2023-02-22",3.9947,4.0487,3.9767,4.0217,205600.0],["2023-02-23",3.9048,3.9408,3.8778,3.9228,203700.0],["2023-02-24",3.8238,3.8328,3.7788,3.8148,236200.0],["2023-02-27",3.8148,3.8958,3.8058,3.8868,303400.0],["2023-02-28",3.8688,3.8688,3.7518,3.7608,472100.0],["2023-03-01",3.7968,3.8598,3.6529,3.6618,402500.0],["2023-03-02",3.7158,3.7338,3.6708,3.6798,209900.0],["2023-03-03",3.7248,3.7518,3.6349,3.6618,186800.0],["2023-03-06",3.7968,3.9048,3.7428,3.8418,456800.0],["2023-03-07",3.8508,3.8598,3.7338,3.7518,104400.0],["2023-03-08",3.9228,3.9678,3.8598,3.8868,312200.0],["2023-03-09",3.7788,4.0757,3.7788,3.9767,436600.0],["2023-03-10",4.0757,4.2467,4.0757,4.2017,447000.0],["2023-03-13",4.0847,4.0937,3.9228,4.0577,441700.0],["2023-03-14",4.0037,4.1567,4.0037,4.1297,281200.0],["2023-03-15",3.8868,3.9408,3.8058,3.8868,311700.0],["2023-03-16",3.8778,3.9588,3.8148,3.9318,300100.0],["2023-03-17",3.9318,3.9318,3.8148,3.9048,316600.0],["2023-03-20",3.7968,3.8058,3.7158,3.7158,405200.0],["2023-03-21",3.6798,3.7428,3.6618,3.7068,366500.0],["2023-03-22",3.7068,3.8508,3.7068,3.7518,608700.0],["2023-03-23",3.7428,3.8778,3.7428,3.8328,288100.0],["2023-03-24",3.8058,3.8508,3.7608,3.8418,316000.0],["2023-03-27",3.8778,4.0037,3.8778,3.9857,488900.0],["2023-03-28",3.8058,3.8148,3.6978,3.7158,422600.0],["2023-03-29",3.7248,3.8688,3.6888,3.8508,275000.0],["2023-03-30",3.8778,3.8868,3.7968,3.8328,438100.0],["2023-03-31",3.8148,3.8688,3.7788,3.8688,226700.0],["2023-04-03",3.8598,3.9588,3.8238,3.9318,305300.0],["2023-04-04",3.9498,4.0847,3.9498,4.0307,320000.0],["2023-04-05",4.0487,4.1207,4.0397,4.1207,191300.0],["2023-04-06",4.1027,4.1207,4.0667,4.0937,148100.0],["2023-04-10",4.1117,4.1567,4.0937,4.1477,182700.0],["2023-04-11",4.1297,4.1927,4.1297,4.1927,162500.0],["2023-04-12",4.1927,4.2377,4.1567,4.1927,121500.0],["2023-04-13",4.1837,4.2377,4.1117,4.2377,232600.0],["2023-04-14",4.2287,4.3366,4.2197,4.3006,191900.0],["2023-04-17",4.3006,4.3906,4.2557,4.3456,263700.0],["2023-04-18",4.2737,4.3186,4.2287,4.3186,113800.0],["2023-04-19",4.2916,4.3636,4.2647,4.2737,140900.0],["2023-04-20",4.3906,4.4266,4.3456,4.3816,132700.0],["2023-04-21",4.4806,4.4986,4.3906,4.4446,199800.0],["2023-04-24",4.3996,4.3996,4.1927,4.2107,324200.0],["2023-04-25",4.1837,4.1837,3.9588,3.9588,314000.0],["2023-04-26",3.9498,4.0127,3.9318,3.9498,119100.0],["2023-04-27",3.9678,4.0487,3.9228,4.0307,333500.0],["2023-04-28",4.0397,4.0397,3.8688,3.9228,277900.0],["2023-05-01",3.9318,3.9408,3.8508,3.8868,279000.0],["2023-05-02",3.8868,3.9498,3.8058,3.8778,267400.0],["2023-05-03",3.7428,3.8508,3.7248,3.8238,253900.0],["2023-05-04",3.7968,3.8148,3.7248,3.7968,262400.0],["2023-05-05",3.7968,3.7968,3.6978,3.7428,590900.0],["2023-05-08",3.7428,3.8328,3.7428,3.8328,286900.0],["2023-05-09",3.7878,3.8148,3.7608,3.7788,267200.0],["2023-05-10",3.9498,3.9498,3.7698,3.8418,197200.0],["2023-05-11",4.0307,4.1207,4.0037,4.0937,436900.0],["2023-05-12",4.0757,4.0757,3.8058,3.8328,300000.0],["2023-05-15",3.7338,3.7428,3.5269,3.6169,533800.0],["2023-05-16",3.5989,3.6798,3.5899,3.6349,246900.0],["2023-05-17",3.7068,3.7518,3.6798,3.7068,195900.0],["2023-05-18",3.7338,3.7338,3.6169,3.6349,127700.0],["2023-05-19",3.5809,3.6529,3.5809,3.6079,156100.0],["2023-05-22",3.5899,3.6708,3.5809,3.5989,395800.0],["2023-05-23",3.6079,3.6349,3.5899,3.6079,231200.0],["2023-05-24",3.6169,3.6169,3.5179,3.5269,219600.0],["2023-05-25",3.5629,3.5899,3.4909,3.5809,524400.0],["2023-05-26",3.6529,3.7608,3.6529,3.7338,406000.0],["2023-05-30",3.8328,3.8688,3.7248,3.7608,414100.0],["2023-05-31",3.7608,3.7608,3.6888,3.7248,354200.0],["2023-06-01",3.7248,3.7518,3.6618,3.7338,283000.0],["2023-06-02",3.7698,3.8058,3.7338,3.7608,280600.0],["2023-06-05",3.7878,3.9048,3.7698,3.8238,415500.0],["2023-06-06",3.8418,3.8508,3.7788,3.8508,232300.0],["2023-06-07",3.6529,3.6708,3.6079,3.6259,425800.0],["2023-06-08",3.4639,3.5899,3.4369,3.5809,399500.0],["2023-06-09",3.5719,3.6529,3.5539,3.5629,424100.0],["2023-06-12",3.5629,3.6079,3.5359,3.5989,462300.0],["2023-06-13",3.5989,3.6079,3.4819,3.5359,789800.0],["2023-06-14",3.4189,3.4639,3.3829,3.4279,609300.0],["2023-06-15",3.3919,3.5179,3.3739,3.4999,562900.0],["2023-06-16",3.5359,3.5809,3.4729,3.4909,857300.0],["2023-06-20",3.311,3.3469,3.275,3.3379,489900.0],["2023-06-21",3.302,3.302,3.221,3.257,448100.0],["2023-06-22",3.23,3.239,3.185,3.203,202700.0],["2023-06-23",3.203,3.257,3.176,3.257,1166800.0],["2023-06-26",3.23,3.293,3.23,3.248,400800.0],["2023-06-27",3.221,3.239,3.194,3.221,232900.0],["2023-06-28",3.23,3.239,3.176,3.221,282400.0],["2023-06-29",3.239,3.239,3.194,3.203,183100.0],["2023-06-30",3.221,3.239,3.167,3.212,260800.0],["2023-07-03",3.239,3.248,3.212,3.23,328600.0],["2023-07-05",3.3379,3.3919,3.239,3.3649,1335400.0],["2023-07-06",3.3739,3.3739,3.302,3.329,1014400.0],["2023-07-07",3.329,3.3739,3.293,3.32,339000.0],["2023-07-10",3.4009,3.4279,3.3469,3.3739,774200.0],["2023-07-11",3.4549,3.4909,3.3919,3.4729,974700.0],["2023-07-12",3.5629,3.6708,3.5359,3.5989,658500.0],["2023-07-13",3.5899,3.6708,3.5539,3.6708,394300.0],["2023-07-14",3.6618,3.6618,3.5719,3.5899,145200.0],["2023-07-17",3.5989,3.7248,3.5989,3.7068,426400.0],["2023-07-18",3.7968,3.8148,3.6888,3.7068,268900.0],["2023-07-19",3.7788,3.9228,3.7788,3.8868,422200.0],["2023-07-20",3.9318,3.9498,3.7968,3.8688,270900.0],["2023-07-21",3.8778,3.9048,3.7428,3.8058,548800.0],["2023-07-24",3.8058,3.8328,3.7608,3.7878,341500.0],["2023-07-25",3.6798,3.7158,3.6529,3.6978,184100.0],["2023-07-26",3.6978,3.8508,3.6978,3.8328,140100.0],["2023-07-27",3.9408,4.0127,3.8868,3.9588,361500.0],["2023-07-28",4.1657,4.4446,3.9857,4.3906,949600.0],["2023-07-31",4.3546,4.4266,4.2827,4.3276,502300.0],["2023-08-01",4.3096,4.3096,4.1837,4.2287,115300.0],["2023-08-02",4.2017,4.3096,4.2017,4.2916,202400.0],["2023-08-03",4.2737,4.2737,4.1117,4.1657,320900.0],["2023-08-04",4.2557,4.3006,4.0847,4.1297,655000.0],["2023-08-07",4.3636,4.4086,4.2916,4.3546,417900.0],["2023-08-08",4.3726,4.4356,4.3276,4.4086,373600.0],["2023-08-09",4.3816,4.4806,4.3366,4.4716,332900.0],["2023-08-10",4.3276,4.3906,4.2647,4.3366,433100.0],["2023-08-11",4.3186,4.4176,4.3096,4.3996,220100.0],["2023-08-14",4.3906,4.4626,4.3816,4.4266,267900.0],["2023-08-15",4.4356,4.5256,4.4176,4.4806,497400.0],["2023-08-16",4.4896,4.5346,4.4266,4.4536,400500.0],["2023-08-17",4.3996,4.5166,4.3366,4.5166,642000.0],["2023-08-18",4.3276,4.3726,4.1567,4.2737,504200.0],["2023-08-21",4.5346,4.7505,4.4986,4.6335,807200.0],["2023-08-22",4.7595,4.9035,4.7325,4.7325,879500.0],["2023-08-23",4.8495,4.8855,4.7235,4.7955,511400.0],["2023-08-24",4.8765,4.9664,4.7955,4.8135,717500.0],["2023-08-25",4.8045,4.9035,4.8045,4.8585,617600.0],["2023-08-28",4.9035,5.0024,4.8945,4.9304,560500.0],["2023-08-29",4.9394,4.9394,4.8225,4.8495,238700.0],["2023-08-30",4.8585,4.8585,4.7775,4.8225,211800.0],["2023-08-31",4.8225,4.8225,4.6965,4.7325,267600.0],["2023-09-01",4.7685,4.7685,4.6875,4.6875,184500.0],["2023-09-05",4.7055,4.8585,4.7055,4.7955,288500.0],["2023-09-06",4.7955,4.8315,4.7505,4.7775,135400.0],["2023-09-07",4.8585,4.9215,4.8315,4.8675,543200.0],["2023-09-08",4.8855,4.9484,4.8405,4.8585,365500.0],["2023-09-11",4.9394,4.9844,4.9035,4.9125,313800.0],["2023-09-12",4.9394,5.0654,4.9394,4.9754,674400.0],["2023-09-13",4.9484,4.9484,4.8225,4.8495,222000.0],["2023-09-14",4.8855,4.9215,4.7775,4.8675,641500.0],["2023-09-15",4.8315,4.8315,4.5886,4.6335,471500.0],["2023-09-18",4.5886,4.6066,4.5166,4.5976,225000.0],["2023-09-19",4.5076,4.5616,4.4626,4.4986,245700.0],["2023-09-20",4.4986,4.5346,4.4356,4.4536,175100.0],["2023-09-21",4.4266,4.5256,4.4266,4.4716,277600.0],["2023-09-22",4.4896,4.5436,4.3636,4.3636,219100.0],["2023-09-25",4.3456,4.4986,4.3456,4.4446,236000.0],["2023-09-26",4.4356,4.4356,4.3186,4.3276,201100.0],["2023-09-27",4.3456,4.3636,4.2557,4.2737,201200.0],["2023-09-28",4.3006,4.3006,4.2107,4.2647,192800.0],["2023-09-29",4.2916,4.3456,4.2467,4.2557,194200.0],["2023-10-02",4.3366,4.3906,4.2827,4.3186,448600.0],["2023-10-03",4.3816,4.4896,4.3636,4.3996,393500.0],["2023-10-04",4.3906,4.4086,4.3186,4.3726,329600.0],["2023-10-05",4.3276,4.5346,4.3276,4.4986,295900.0],["2023-10-06",4.5256,4.5436,4.3996,4.4446,179800.0],["2023-10-09",4.3546,4.3546,4.1387,4.2197,354100.0],["2023-10-10",4.3096,4.3366,4.1927,4.2827,311700.0],["2023-10-11",4.3996,4.5076,4.3366,4.3456,358900.0],["2023-10-12",4.3456,4.3456,4.1927,4.2647,479100.0],["2023-10-13",4.2377,4.2647,4.1927,4.1927,162800.0],["2023-10-16",4.2377,4.2377,4.0847,4.1747,299300.0],["2023-10-17",4.1837,4.2197,4.1207,4.1207,221600.0],["2023-10-18",4.1027,4.1027,4.0037,4.0397,257100.0],["2023-10-19",4.0127,4.0127,3.9048,3.9318,193500.0],["2023-10-20",3.9947,4.0037,3.8778,3.9228,190400.0],["2023-10-23",3.9138,3.9857,3.9138,3.9408,496300.0],["2023-10-24",3.9947,4.0847,3.9678,4.0667,261000.0],["2023-10-25",3.9947,4.0577,3.8148,3.8238,761300.0],["2023-10-26",4.0217,4.0577,3.8328,3.8508,585500.0],["2023-10-27",3.8508,3.9857,3.8328,3.8958,463800.0],["2023-10-30",3.9048,3.9228,3.8418,3.8598,178100.0],["2023-10-31",3.8148,3.8508,3.6798,3.7068,444100.0],["2023-11-01",3.6978,3.8778,3.6618,3.8238,525800.0],["2023-11-02",3.8688,3.9228,3.8328,3.8418,270900.0],["2023-11-03",3.8508,3.8868,3.8238,3.8688,235700.0],["2023-11-06",3.9588,4.0217,3.9318,3.9318,308600.0],["2023-11-07",4.0487,4.1657,3.9228,3.9228,499400.0],["2023-11-08",4.2737,4.3186,4.0937,4.1567,700300.0],["2023-11-09",4.1927,4.2377,4.1297,4.1747,314900.0],["2023-11-10",4.2017,4.2916,4.2017,4.2197,222000.0],["2023-11-13",4.1747,4.1837,4.1297,4.1387,136300.0],["2023-11-14",4.1837,4.2827,4.1657,4.2107,317800.0],["2023-11-15",4.1927,4.3096,4.1387,4.2916,407400.0],["2023-11-16",4.2827,4.3276,4.1207,4.1567,304400.0],["2023-11-17",4.1387,4.3456,4.1387,4.2647,297200.0],["2023-11-20",4.4086,4.4896,4.3816,4.4896,266300.0],["2023-11-21",4.3456,4.4716,4.3456,4.4086,158900.0],["2023-11-22",4.4086,4.4536,4.3636,4.4266,91800.0],["2023-11-24",4.4716,4.5076,4.4356,4.5076,53700.0],["2023-11-27",4.4626,4.5436,4.4626,4.5166,101200.0],["2023-11-28",4.4716,4.5076,4.4536,4.4716,153000.0],["2023-11-29",4.4626,4.4626,4.3816,4.3996,127700.0],["2023-11-30",4.4356,4.4896,4.4356,4.4806,267400.0],["2023-12-01",4.4986,4.6515,4.4716,4.5976,303700.0],["2023-12-04",4.5616,4.5616,4.4356,4.4806,208000.0],["2023-12-05",4.4536,4.5346,4.4266,4.5076,192800.0],["2023-12-06",4.5526,4.5526,4.4086,4.4176,187300.0],["2023-12-07",4.4176,4.5436,4.4176,4.5346,219700.0],["2023-12-08",4.4806,4.5706,4.4626,4.4986,151800.0],["2023-12-11",4.4446,4.5166,4.3996,4.4266,319400.0],["2023-12-12",4.3996,4.3996,4.2827,4.2916,266100.0],["2023-12-13",4.1747,4.1747,4.0307,4.0937,399700.0],["2023-12-14",4.1837,4.2467,4.1477,4.2017,462600.0],["2023-12-15",4.2467,4.3456,4.2287,4.3006,1243000.0],["2023-12-18",4.2737,4.3366,4.2287,4.3366,311100.0],["2023-12-19",4.2737,4.3276,4.2107,4.2916,476000.0],["2023-12-20",4.2412,4.4064,4.2228,4.388,1111400.0],["2023-12-21",4.4156,4.5074,4.4156,4.5074,298600.0],["2023-12-22",4.4064,4.4523,4.3789,4.4431,670300.0],["2023-12-26",4.2503,4.3605,4.232,4.3146,358900.0],["2023-12-27",4.2503,4.3146,4.2412,4.3054,417100.0],["2023-12-28",4.3513,4.4431,4.3513,4.4156,195900.0],["2023-12-29",4.4156,4.4798,4.3789,4.4156,222800.0],["2024-01-02",4.4982,4.5441,4.4248,4.4523,183600.0],["2024-01-03",4.4064,4.4064,4.3513,4.4064,138000.0],["2024-01-04",4.4707,4.5441,4.4431,4.5166,188100.0],["2024-01-05",4.5533,4.7093,4.5533,4.7093,475200.0],["2024-01-08",4.7093,4.7277,4.6634,4.7277,200300.0],["2024-01-09",4.7002,4.8287,4.7002,4.8011,284300.0],["2024-01-10",4.7552,4.7644,4.6726,4.7552,155900.0],["2024-01-11",4.7093,4.7093,4.5533,4.6634,347900.0],["2024-01-12",4.6726,4.7461,4.6634,4.7369,382600.0],["2024-01-16",4.9113,4.9205,4.8103,4.8562,340600.0],["2024-01-17",4.8195,4.8929,4.792,4.847,439700.0],["2024-01-18",4.847,4.8746,4.7828,4.8562,239600.0],["2024-01-19",4.8195,4.8654,4.7644,4.7828,337100.0],["2024-01-22",4.7277,4.847,4.7277,4.7828,283100.0],["2024-01-23",4.8562,4.9205,4.8287,4.8287,376800.0],["2024-01-24",4.9388,4.9756,4.8654,4.9113,425200.0],["2024-01-25",4.9205,5.0123,4.8929,4.9113,476600.0],["2024-01-26",5.0674,5.1959,4.948,5.1592,1160500.0],["2024-01-29",5.15,5.1775,5.0765,5.1408,349900.0],["2024-01-30",5.1592,5.1867,5.1041,5.15,126700.0],["2024-01-31",5.1041,5.1408,5.0674,5.0857,118700.0],["2024-02-01",5.1959,5.2142,5.1592,5.1775,411400.0],["2024-02-02",5.1683,5.2326,5.0949,5.1224,342300.0],["2024-02-05",5.1408,5.2051,5.1224,5.1592,334200.0],["2024-02-06",5.1408,5.1408,5.0674,5.1224,125700.0],["2024-02-07",5.0765,5.1041,4.9205,5.0215,250400.0],["2024-02-08",5.0215,5.0857,5.0123,5.0215,209400.0],["2024-02-09",5.0398,5.0582,4.9572,5.0582,168800.0],["2024-02-12",5.1775,5.2601,5.15,5.1959,481300.0],["2024-02-13",5.0949,5.1133,4.9205,4.9205,308400.0],["2024-02-14",4.9297,4.9847,4.8746,4.9388,222300.0],["2024-02-15",4.9756,5.0857,4.9572,5.0031,368300.0],["2024-02-16",5.0031,5.0123,4.8929,4.9205,187000.0],["2024-02-20",4.9297,4.9572,4.8379,4.8746,264100.0],["2024-02-21",4.8654,4.8838,4.7828,4.8562,262500.0],["2024-02-22",4.8562,4.8746,4.8011,4.847,199600.0],["2024-02-23",4.9572,4.9756,4.8746,4.9205,298200.0],["2024-02-26",4.8929,4.9847,4.8929,4.9572,236600.0],["2024-02-27",4.8562,4.9205,4.8287,4.9113,248000.0],["2024-02-28",4.8195,4.8654,4.7828,4.8287,172700.0],["2024-02-29",4.8379,4.9664,4.8379,4.948,250200.0],["2024-03-01",4.9113,4.9847,4.8838,4.948,429300.0],["2024-03-04",4.7277,4.7461,4.6543,4.6543,293400.0],["2024-03-05",4.6634,4.7185,4.6634,4.691,243500.0],["2024-03-06",4.6359,4.6359,4.5625,4.5808,205300.0],["2024-03-07",4.6175,4.6818,4.6175,4.6543,153500.0],["2024-03-08",4.691,4.7461,4.6359,4.691,203400.0],["2024-03-11",4.5441,4.5716,4.4982,4.5166,299300.0],["2024-03-12",4.4707,4.4982,4.4064,4.4798,358300.0],["2024-03-13",4.5074,4.5166,4.4248,4.4431,204200.0],["2024-03-14",4.4523,4.4707,4.3697,4.4339,281500.0],["2024-03-15",4.4156,4.4615,4.4156,4.4523,155700.0],["2024-03-18",4.4798,4.5349,4.4707,4.5257,201100.0],["2024-03-19",4.489,4.5992,4.4615,4.5625,495800.0],["2024-03-20",4.5166,4.59,4.4523,4.5808,474300.0],["2024-03-21",4.7736,4.9756,4.7736,4.847,576900.0],["2024-03-22",4.8929,4.9113,4.847,4.8838,288600.0],["2024-03-25",4.948,4.948,4.8287,4.8562,261500.0],["2024-03-26",4.7461,4.7461,4.6451,4.6726,196200.0],["2024-03-27",4.691,4.7185,4.6359,4.6451,355000.0],["2024-03-28",4.7369,4.7736,4.6818,4.7644,516300.0],["2024-04-01",4.7461,4.7552,4.6818,4.7185,158300.0],["2024-04-02",4.691,4.7552,4.691,4.7369,163000.0],["2024-04-03",4.847,4.8929,4.7461,4.8654,298700.0],["2024-04-04",5.0398,5.049,4.948,4.9847,284900.0],["2024-04-05",5.1224,5.2234,4.948,5.2234,658400.0],["2024-04-08",5.1683,5.3611,5.15,5.2785,482400.0],["2024-04-09",5.3152,5.3336,5.251,5.3336,169700.0],["2024-04-10",5.306,5.306,5.2142,5.2601,175100.0],["2024-04-11",5.2601,5.2693,5.1959,5.2601,193500.0],["2024-04-12",5.2142,5.2234,5.0398,5.049,518000.0],["2024-04-15",5.0857,5.1592,5.0031,5.0306,240900.0],["2024-04-16",5.1041,5.1408,5.0398,5.049,318800.0],["2024-04-17",5.15,5.2326,5.1316,5.1408,560100.0],["2024-04-18",5.1224,5.2234,5.1224,5.1775,285300.0],["2024-04-19",5.1867,5.3336,5.1867,5.2693,266400.0],["2024-04-22",5.3519,5.3978,5.306,5.3611,361300.0],["2024-04-23",5.3703,5.4162,5.3244,5.407,206900.0],["2024-04-24",5.4162,5.4805,5.3611,5.4529,354500.0],["2024-04-25",5.4162,5.4896,5.4162,5.4621,264600.0],["2024-04-26",5.4988,5.5723,5.4713,5.4896,447400.0],["2024-04-29",5.508,5.6273,5.508,5.5447,254700.0],["2024-04-30",5.5814,5.6273,5.4621,5.5998,308500.0],["2024-05-01",5.5814,5.5998,5.5355,5.5631,164700.0],["2024-05-02",5.6182,5.7191,5.5631,5.71,301900.0],["2024-05-03",5.7283,5.8018,5.7191,5.7742,134100.0],["2024-05-06",5.8018,5.8752,5.8018,5.8477,282000.0],["2024-05-07",5.8844,5.9762,5.8844,5.9303,212500.0],["2024-05-08",5.9395,5.9578,5.8385,5.8568,556100.0],["2024-05-09",5.866,5.8936,5.8201,5.8293,177100.0],["2024-05-10",5.9303,5.9945,5.8477,5.8477,430100.0],["2024-05-13",5.8752,5.9211,5.8201,5.8201,286100.0],["2024-05-14",5.8293,5.8752,5.7834,5.8109,214000.0],["2024-05-15",5.8109,5.8752,5.7559,5.7559,294500.0],["2024-05-16",5.8385,6.0221,5.8109,5.9854,358800.0],["2024-05-17",6.0955,6.1781,6.0955,6.1322,415200.0],["2024-05-20",6.1139,6.1598,6.0772,6.0955,230300.0],["2024-05-21",6.325,6.426,6.3067,6.426,234200.0],["2024-05-22",6.426,6.5362,6.4168,6.4811,332500.0],["2024-05-23",6.5637,6.5912,6.4903,6.5086,234400.0],["2024-05-24",6.527,6.5453,6.4627,6.4627,175100.0],["2024-05-28",6.3158,6.426,6.0313,6.325,431100.0],["2024-05-29",6.3617,6.4811,6.3526,6.3709,265300.0],["2024-05-30",6.5545,6.6922,6.4903,6.6463,418400.0],["2024-05-31",6.9584,7.1604,6.9493,7.0411,767500.0],["2024-06-03",7.3624,7.3624,7.1788,7.2155,610300.0],["2024-06-04",7.0686,7.1053,6.8666,7.0961,668100.0],["2024-06-05",7.0411,7.1604,7.0227,7.1329,270500.0],["2024-06-06",7.1053,7.1053,6.9584,6.9676,244400.0],["2024-06-07",6.9401,6.986,6.8116,6.8299,297200.0],["2024-06-10",6.9309,7.0594,6.885,6.9217,531000.0],["2024-06-11",6.9401,6.9401,6.6739,6.6922,311100.0],["2024-06-12",6.8575,6.9309,6.8024,6.8299,544100.0],["2024-06-13",6.7932,6.9217,6.7473,6.7565,534000.0],["2024-06-14",6.7932,6.8666,6.7565,6.8575,145300.0],["2024-06-17",6.8391,6.8575,6.6739,6.7657,120500.0],["2024-06-18",6.7565,6.8116,6.7198,6.7748,135500.0],["2024-06-20",6.885,7.087,6.8666,6.9217,887200.0],["2024-06-21",6.9584,7.0227,6.8666,6.9217,400800.0],["2024-06-24",6.8666,6.9401,6.7748,6.885,215800.0],["2024-06-25",6.8758,6.9584,6.7565,6.7748,274200.0],["2024-06-26",6.8116,6.8483,6.6739,6.6739,290500.0],["2024-06-27",6.7657,6.8758,6.7014,6.8116,146100.0],["2024-06-28",6.9217,7.0227,6.8758,6.9584,437300.0],["2024-07-01",6.9584,6.9768,6.7932,6.8391,213400.0],["2024-07-02",7.0319,7.0961,6.986,7.0135,631600.0],["2024-07-03",7.2155,7.2797,7.1879,7.2155,1337200.0],["2024-07-05",7.243,7.344,7.2247,7.3073,204300.0],["2024-07-08",7.7112,7.7112,7.4266,7.445,1600000.0],["2024-07-09",7.4725,7.5551,7.3991,7.4174,409000.0],["2024-07-10",7.546,7.6194,7.445,7.4633,2104900.0],["2024-07-11",7.6286,7.6745,7.5092,7.5276,1474200.0],["2024-07-12",7.5276,7.5827,7.4817,7.5092,1035700.0],["2024-07-15",7.4725,7.546,7.3991,7.4174,545300.0],["2024-07-16",7.4083,7.5092,7.4083,7.4266,885100.0],["2024-07-17",7.4358,7.5551,7.3899,7.4174,561200.0],["2024-07-18",7.6378,7.6745,7.445,7.4725,909500.0],["2024-07-19",7.5276,7.5643,7.4083,7.4266,1538600.0],["2024-07-22",7.7755,7.7755,7.4909,7.5184,2889300.0],["2024-07-23",7.5092,7.546,7.3073,7.3807,2250100.0],["2024-07-24",7.3715,7.4358,7.2338,7.2522,2146900.0],["2024-07-25",7.4358,7.5001,7.1788,7.1879,2090700.0],["2024-07-26",7.3165,7.344,7.2522,7.2889,1253300.0],["2024-07-29",7.142,7.3165,7.142,7.1879,1186100.0],["2024-07-30",7.2063,7.2706,7.1696,7.1696,1064500.0],["2024-07-31",7.2338,7.2889,7.1604,7.1879,1385800.0],["2024-08-01",7.344,7.3715,7.2614,7.2614,1887200.0],["2024-08-02",7.087,7.0961,6.885,6.8942,1215300.0],["2024-08-05",6.7748,6.885,6.7289,6.7657,866800.0],["2024-08-06",6.9309,6.9676,6.8758,6.885,2153500.0],["2024-08-07",7.0319,7.2063,6.9952,7.1512,554600.0],["2024-08-08",7.1329,7.1696,7.0961,7.1604,339900.0],["2024-08-09",7.1053,7.1145,6.9952,7.0319,306300.0],["2024-08-12",7.0686,7.1053,6.9034,6.9217,1048100.0],["2024-08-13",6.9401,6.9584,6.8575,6.9125,1178900.0],["2024-08-14",7.0135,7.0502,6.9034,6.9493,1308300.0],["2024-08-15",7.0594,7.1145,6.9676,6.9768,1371800.0],["2024-08-16",6.9493,7.0411,6.9034,6.9217,987800.0],["2024-08-19",7.0961,7.0961,6.9401,6.9584,2674300.0],["2024-08-20",6.8483,6.885,6.683,6.6922,1331200.0],["2024-08-21",6.6739,6.683,6.5453,6.5729,637100.0],["2024-08-22",6.4719,6.4719,6.3709,6.4168,333500.0],["2024-08-23",6.3067,6.3893,6.2699,6.3434,487000.0],["2024-08-26",6.2699,6.2699,6.1139,6.1322,495000.0],["2024-08-27",6.4076,6.4627,6.325,6.426,812100.0],["2024-08-28",6.4994,6.5086,6.4076,6.4627,395600.0],["2024-08-29",6.5637,6.6004,6.4994,6.5178,728600.0],["2024-08-30",6.4994,6.527,6.4444,6.4719,337200.0],["2024-09-03",6.6188,6.6463,6.5362,6.5821,718900.0],["2024-09-04",6.628,6.7014,6.5912,6.6371,1734000.0],["2024-09-05",6.6188,6.6188,6.5362,6.5637,717100.0],["2024-09-06",6.5637,6.5912,6.426,6.426,310600.0],["2024-09-09",6.426,6.4535,6.3709,6.426,292700.0],["2024-09-10",6.4444,6.5637,6.4352,6.4444,796400.0],["2024-09-11",6.4994,6.6188,6.4994,6.5453,1466800.0],["2024-09-12",6.4535,6.5637,6.3342,6.4627,1564400.0],["2024-09-13",6.2791,6.3801,6.2791,6.3158,528900.0],["2024-09-16",6.2057,6.2057,6.1139,6.1965,469200.0],["2024-09-17",6.2057,6.2057,6.1414,6.169,206800.0],["2024-09-18",6.1781,6.2791,6.1781,6.2332,232100.0],["2024-09-19",6.2608,6.3985,6.2608,6.3709,320700.0],["2024-09-20",6.3434,6.3801,6.3158,6.3801,430900.0],["2024-09-23",6.3985,6.4719,6.3801,6.4627,225700.0],["2024-09-24",6.5362,6.628,6.5362,6.5729,364400.0],["2024-09-25",6.5453,6.5637,6.4719,6.4811,318500.0],["2024-09-26",6.5362,6.5453,6.4444,6.4994,458300.0],["2024-09-27",6.4352,6.4811,6.3893,6.4627,172200.0],["2024-09-30",6.4627,6.4627,6.3067,6.3158,271300.0],["2024-10-01",6.3158,6.3158,6.0955,6.1414,568500.0],["2024-10-02",6.1506,6.1965,6.0772,6.169,461200.0],["2024-10-03",5.9395,5.9486,5.8293,5.8752,392600.0],["2024-10-04",5.7467,5.8293,5.7008,5.8109,971600.0],["2024-10-07",5.6273,5.6457,5.5723,5.6182,616100.0],["2024-10-08",5.6916,5.7191,5.5447,5.6549,905700.0],["2024-10-09",5.8293,5.8936,5.7742,5.8477,564900.0],["2024-10-10",5.8752,5.8752,5.7834,5.7926,380700.0],["2024-10-11",5.765,5.765,5.6732,5.7008,594200.0],["2024-10-14",5.5355,5.765,5.4805,5.7191,728700.0],["2024-10-15",5.7191,5.8293,5.7191,5.8018,276500.0],["2024-10-16",5.8293,5.8477,5.7834,5.8018,189600.0],["2024-10-17",5.7834,5.8385,5.7559,5.8293,221600.0],["2024-10-18",5.7283,5.7926,5.7191,5.7926,333100.0],["2024-10-21",5.8293,5.8477,5.7559,5.8109,219400.0],["2024-10-22",5.8568,5.9119,5.7926,5.8109,285000.0],["2024-10-23",5.7834,5.8018,5.7467,5.765,235500.0],["2024-10-24",5.7742,5.7926,5.7008,5.7467,265000.0],["2024-10-25",5.7559,5.8109,5.7191,5.7467,426200.0],["2024-10-28",5.7375,5.8568,5.7375,5.8293,224000.0],["2024-10-29",5.8477,5.8477,5.6732,5.6916,320500.0],["2024-10-30",5.7467,5.8752,5.7375,5.8568,281300.0],["2024-10-31",5.7926,5.7926,5.6182,5.6365,307500.0],["2024-11-01",5.6824,5.765,5.6824,5.7191,270700.0],["2024-11-04",5.6182,5.6365,5.5539,5.5814,162700.0],["2024-11-05",5.5906,5.5998,5.5447,5.5814,311500.0],["2024-11-06",5.6273,5.6732,5.6182,5.6273,184800.0],["2024-11-07",5.7375,5.9303,5.7375,5.866,367800.0],["2024-11-08",6.0221,6.068,5.9762,6.0588,314200.0],["2024-11-11",6.2791,6.3709,6.2057,6.224,566400.0],["2024-11-12",6.2424,6.3067,6.2149,6.2608,866200.0],["2024-11-13",6.2699,6.2791,6.1965,6.1965,413100.0],["2024-11-14",6.2791,6.3342,6.2149,6.2149,613300.0],["2024-11-15",6.2149,6.2699,6.169,6.1873,471300.0],["2024-11-18",6.1322,6.1598,5.9945,6.1322,248900.0],["2024-11-19",6.0863,6.1322,6.0772,6.0955,431700.0],["2024-11-20",6.224,6.2516,6.1598,6.224,385800.0],["2024-11-21",6.2791,6.3342,6.2608,6.2699,693800.0],["2024-11-22",6.1506,6.2149,6.0955,6.1873,298900.0],["2024-11-25",6.1873,6.1873,6.0772,6.1139,278900.0],["2024-11-26",6.1139,6.1506,6.0863,6.1231,189300.0],["2024-11-27",6.0772,6.1781,6.068,6.068,332400.0],["2024-11-29",6.0221,6.0863,6.0129,6.0863,119700.0],["2024-12-02",6.0588,6.1506,6.0037,6.0496,250600.0],["2024-12-03",6.1506,6.169,6.1139,6.1231,264200.0],["2024-12-04",6.224,6.2332,6.0955,6.1506,613200.0],["2024-12-05",6.1781,6.224,6.0863,6.1781,639800.0],["2024-12-06",6.5662,6.6446,6.5172,6.5662,284100.0],["2024-12-09",6.527,6.5466,6.4584,6.4878,293000.0],["2024-12-10",6.4976,6.5662,6.4976,6.527,316700.0],["2024-12-11",6.5466,6.5466,6.4584,6.4878,191000.0],["2024-12-12",6.4878,6.5368,6.4878,6.4976,139100.0],["2024-12-13",6.6152,6.674,6.5858,6.5956,581700.0],["2024-12-16",6.6544,6.7034,6.5956,6.5956,427100.0],["2024-12-17",6.6348,6.6642,6.5662,6.576,329000.0],["2024-12-18",6.674,6.7132,6.527,6.527,624700.0],["2024-12-19",6.5172,6.5172,6.2918,6.3016,354500.0],["2024-12-20",6.282,6.38,6.2624,6.38,378600.0],["2024-12-23",6.3114,6.3996,6.2134,6.282,252200.0],["2024-12-24",6.2624,6.3702,6.2526,6.331,118500.0],["2024-12-26",6.3408,6.4388,6.3408,6.429,214000.0],["2024-12-27",6.429,6.4976,6.3898,6.4976,210800.0],["2024-12-30",6.478,6.478,6.3996,6.4388,127100.0],["2024-12-31",6.4388,6.4388,6.3702,6.38,148800.0],["2025-01-02",6.5662,6.5956,6.4976,6.5466,382100.0],["2025-01-03",6.7034,6.7818,6.6544,6.6936,403100.0],["2025-01-06",6.6838,6.7818,6.5564,6.5564,378500.0],["2025-01-07",6.6348,6.7034,6.5956,6.6054,272200.0],["2025-01-08",6.7524,6.7818,6.5564,6.6348,432400.0],["2025-01-10",6.6446,6.6838,6.5564,6.6152,474400.0],["2025-01-13",6.5662,6.6838,6.5368,6.6446,564400.0],["2025-01-14",6.6446,6.6936,6.576,6.6348,1113600.0],["2025-01-15",6.674,6.7132,6.6446,6.6642,736000.0],["2025-01-16",6.7328,6.821,6.7328,6.7916,583900.0],["2025-01-17",6.8504,6.9484,6.8504,6.8994,679900.0],["2025-01-21",6.9288,6.9582,6.8896,6.9092,527400.0],["2025-01-22",7.1053,7.2817,7.1053,7.2523,1044600.0],["2025-01-23",7.2621,7.3209,7.2327,7.2523,573700.0],["2025-01-24",7.3503,7.3601,7.2817,7.3209,650300.0],["2025-01-27",7.2817,7.3405,7.2523,7.3307,512700.0],["2025-01-28",7.3993,7.4777,7.3503,7.3601,383300.0],["2025-01-29",7.3895,7.4189,7.3111,7.3307,397600.0],["2025-01-30",7.3895,7.3895,7.2327,7.2425,193400.0],["2025-01-31",7.2719,7.3601,7.2229,7.2425,237600.0],["2025-02-03",7.1445,7.1543,7.0857,7.1151,325500.0],["2025-02-04",7.3111,7.3209,7.2033,7.2719,408100.0],["2025-02-05",7.1543,7.1935,7.0857,7.1347,489700.0],["2025-02-06",7.1641,7.2229,7.1543,7.2131,235700.0],["2025-02-07",7.1935,7.2033,7.1543,7.2033,149900.0],["2025-02-10",7.2033,7.2719,7.1837,7.2327,286100.0],["2025-02-11",7.2817,7.3699,7.2817,7.3111,374700.0],["2025-02-12",7.2425,7.3111,7.2229,7.2817,379800.0],["2025-02-13",7.2425,7.3405,7.2033,7.3405,242500.0],["2025-02-14",7.2229,7.2621,7.1935,7.2229,212900.0],["2025-02-18",7.1347,7.1837,7.0857,7.1641,301400.0],["2025-02-19",7.0759,7.1641,7.0759,7.1641,348300.0],["2025-02-20",7.1739,7.2523,7.1739,7.2131,268000.0],["2025-02-21",6.968,7.0464,6.8896,6.9582,619400.0],["2025-02-24",6.9974,7.1543,6.9386,7.0955,763800.0],["2025-02-25",7.0464,7.1053,7.017,7.0955,342500.0],["2025-02-26",7.0562,7.1739,7.0562,7.1543,365000.0],["2025-02-27",7.1935,7.2523,7.1935,7.2327,255200.0],["2025-02-28",6.7328,6.7916,6.5564,6.6446,557100.0],["2025-03-03",6.7426,6.7818,6.6838,6.772,467000.0],["2025-03-04",6.7818,6.8504,6.772,6.7916,320700.0],["2025-03-05",6.9582,7.1347,6.9582,7.1151,383100.0],["2025-03-06",7.1249,7.2621,7.1151,7.1837,506600.0],["2025-03-07",7.1739,7.2621,7.1543,7.2425,407000.0],["2025-03-10",7.1053,7.1543,7.0072,7.0562,574600.0],["2025-03-11",7.0661,7.1347,6.9288,7.0072,669500.0],["2025-03-12",7.0857,7.2131,7.0661,7.1837,474200.0],["2025-03-13",7.1249,7.2523,7.1249,7.2229,573700.0],["2025-03-14",7.3503,7.3797,7.3013,7.3013,441600.0],["2025-03-17",7.3209,7.4483,7.3209,7.4287,899100.0],["2025-03-18",7.4287,7.4483,7.3699,7.3993,861200.0],["2025-03-19",6.3702,6.5368,6.2428,6.3702,2402100.0],["2025-03-20",6.2232,6.3996,6.1938,6.2918,1512700.0],["2025-03-21",6.1252,6.3114,5.6254,5.7136,1666000.0],["2025-03-24",5.6744,5.8312,5.645,5.7724,1020600.0],["2025-03-25",6.0664,6.1546,6.0468,6.086,1354600.0],["2025-03-26",6.037,6.1546,6.0272,6.0958,819700.0],["2025-03-27",5.9978,6.0272,5.9586,5.9586,621100.0],["2025-03-28",6.0664,6.184,6.0664,6.0958,599400.0],["2025-03-31",6.0664,6.0958,6.037,6.0958,302200.0],["2025-04-01",6.086,6.1546,6.086,6.1448,397500.0],["2025-04-02",6.1154,6.184,6.0958,6.1154,302700.0],["2025-04-03",6.0272,6.037,5.939,5.939,334900.0],["2025-04-04",5.7038,5.7234,5.6352,5.6646,571400.0],["2025-04-07",5.7038,5.841,5.645,5.6842,1161400.0],["2025-04-08",5.9096,5.9096,5.645,5.694,860900.0],["2025-04-09",5.792,6.0272,5.6744,6.0076,867600.0],["2025-04-10",5.8998,5.9488,5.8018,5.89,805100.0],["2025-04-11",5.8508,5.9782,5.841,5.9586,680100.0],["2025-04-14",5.8802,5.9684,5.841,5.9194,983100.0],["2025-04-15",5.8606,5.9586,5.8214,5.9586,808900.0],["2025-04-16",5.743,5.8998,5.7234,5.8508,1392200.0],["2025-04-17",5.7626,5.9292,5.7626,5.8998,1052800.0],["2025-04-21",6.1154,6.1252,5.9194,5.988,606700.0],["2025-04-22",5.9488,6.0076,5.9194,5.9978,937000.0],["2025-04-23",5.9782,6.0664,5.9586,6.0272,724300.0],["2025-04-24",6.0174,6.1546,5.9978,6.135,905500.0],["2025-04-25",5.9586,5.9978,5.8704,5.9292,584200.0],["2025-04-28",5.8508,5.9194,5.792,5.8998,844700.0],["2025-04-29",5.8508,5.9194,5.841,5.89,592700.0],["2025-04-30",5.743,5.792,5.6646,5.792,665800.0],["2025-05-01",5.7822,5.8018,5.694,5.7724,592700.0],["2025-05-02",5.7332,5.7724,5.7038,5.7528,847000.0],["2025-05-05",5.547,5.6254,5.547,5.6156,1164100.0],["2025-05-06",5.6156,5.645,5.5764,5.6352,960800.0],["2025-05-07",5.596,5.6646,5.5764,5.6058,1154800.0],["2025-05-08",5.7136,5.8508,5.7136,5.8214,756100.0],["2025-05-09",5.8998,5.9194,5.8606,5.89,587500.0],["2025-05-12",6.1448,6.2232,6.1252,6.1938,794300.0],["2025-05-13",6.0566,6.2134,6.0566,6.2036,753400.0],["2025-05-14",6.2036,6.282,6.1742,6.2722,914100.0],["2025-05-15",6.2036,6.2036,6.1252,6.1742,860400.0],["2025-05-16",6.1056,6.184,6.0958,6.1644,769900.0],["2025-05-19",6.1742,6.2722,6.1546,6.2722,458300.0],["2025-05-20",6.184,6.282,6.184,6.2722,804100.0],["2025-05-21",6.282,6.3114,6.2036,6.233,1047900.0],["2025-05-22",6.2428,6.38,6.2428,6.3604,1115800.0],["2025-05-23",6.2134,6.2526,6.184,6.2526,754500.0],["2025-05-27",6.2134,6.2526,6.184,6.2526,760300.0],["2025-05-28",6.1154,6.1154,6.0174,6.0664,596900.0],["2025-05-29",6.0468,6.0664,5.9978,6.0272,549400.0],["2025-05-30",5.8214,5.9782,5.7822,5.9586,1359500.0],["2025-06-02",5.7528,5.8018,5.743,5.8018,1011700.0],["2025-06-03",5.8704,5.9096,5.8508,5.89,977100.0],["2025-06-04",6.037,6.1252,5.9684,6.1154,1573300.0],["2025-06-05",6.1056,6.1056,6.0272,6.0664,303800.0],["2025-06-06",6.086,6.282,6.086,6.2624,771100.0],["2025-06-09",6.282,6.3408,6.2526,6.3114,584500.0],["2025-06-10",6.086,6.1938,6.086,6.1938,955900.0],["2025-06-11",6.135,6.184,6.0958,6.1154,972500.0],["2025-06-12",6.0174,6.0958,5.988,6.0958,1023700.0],["2025-06-13",5.694,5.7822,5.6646,5.7528,1929700.0],["2025-06-16",5.792,5.89,5.7724,5.8606,1323200.0],["2025-06-17",5.8116,5.8312,5.7332,5.7626,871100.0],["2025-06-18",5.7136,5.7626,5.6842,5.7332,1007200.0],["2025-06-20",5.6842,5.7136,5.645,5.645,1879300.0],["2025-06-23",5.62,5.63,5.54,5.61,949100.0],["2025-06-24",5.79,5.9,5.79,5.89,985500.0],["2025-06-25",5.9,5.94,5.89,5.9,622700.0],["2025-06-26",5.67,5.71,5.64,5.71,1241600.0],["2025-06-27",5.63,5.71,5.62,5.67,2067100.0],["2025-06-30",5.94,6.07,5.94,6.05,984000.0],["2025-07-01",6.12,6.26,6.12,6.22,1329800.0],["2025-07-02",6.19,6.23,6.14,6.19,1015400.0],["2025-07-03",6.24,6.31,6.2,6.23,977600.0],["2025-07-07",6.11,6.12,6.0,6.04,938500.0],["2025-07-08",5.98,5.98,5.87,5.91,925200.0],["2025-07-09",5.93,6.01,5.92,5.99,1328600.0],["2025-07-10",5.94,5.96,5.84,5.84,772500.0],["2025-07-11",5.84,5.85,5.79,5.82,821100.0],["2025-07-14",5.82,5.84,5.77,5.79,630100.0],["2025-07-15",5.81,5.81,5.72,5.76,804000.0],["2025-07-16",5.75,5.83,5.73,5.78,676000.0],["2025-07-17",5.84,5.84,5.75,5.78,903000.0],["2025-07-18",5.81,5.83,5.77,5.77,487800.0],["2025-07-21",5.83,5.88,5.82,5.82,558600.0],["2025-07-22",5.84,5.86,5.8,5.82,366700.0],["2025-07-23",5.81,5.9,5.79,5.89,364800.0],["2025-07-24",5.85,5.86,5.74,5.75,850700.0],["2025-07-25",5.73,5.73,5.64,5.68,866200.0],["2025-07-28",5.65,5.65,5.61,5.64,752000.0],["2025-07-29",5.63,5.64,5.55,5.56,502900.0],["2025-07-30",5.68,5.73,5.64,5.65,832800.0],["2025-07-31",5.69,5.69,5.62,5.62,816100.0],["2025-08-01",5.58,5.67,5.58,5.59,801600.0],["2025-08-04",5.67,5.69,5.65,5.66,500200.0],["2025-08-05",5.66,5.7,5.66,5.7,466800.0],["2025-08-06",5.69,5.73,5.67,5.69,304500.0],["2025-08-07",5.74,5.88,5.74,5.86,467900.0],["2025-08-08",5.86,5.99,5.83,5.91,900100.0],["2025-08-11",5.93,5.97,5.92,5.96,404400.0],["2025-08-12",5.97,6.05,5.97,6.02,245900.0],["2025-08-13",6.02,6.07,5.98,6.06,419700.0],["2025-08-14",5.84,5.88,5.76,5.78,662200.0],["2025-08-15",5.82,5.85,5.79,5.84,402900.0],["2025-08-18",5.81,5.87,5.78,5.86,857300.0],["2025-08-19",5.8,5.9,5.8,5.86,742300.0],["2025-08-20",5.95,6.03,5.95,5.96,828300.0],["2025-08-21",6.04,6.1,6.03,6.08,785500.0],["2025-08-22",6.02,6.06,5.99,6.03,914700.0],["2025-08-25",6.06,6.12,6.06,6.08,559700.0],["2025-08-26",6.11,6.16,6.08,6.12,1055500.0],["2025-08-27",6.14,6.2,6.12,6.18,1393500.0],["2025-08-28",5.92,5.96,5.88,5.92,814300.0],["2025-08-29",5.86,5.88,5.81,5.88,1140600.0],["2025-09-02",5.54,5.62,5.47,5.62,2013600.0],["2025-09-03",5.57,5.6,5.53,5.57,1073900.0],["2025-09-04",5.55,5.58,5.53,5.58,1123100.0],["2025-09-05",5.52,5.59,5.5,5.54,1331900.0],["2025-09-08",5.44,5.45,5.41,5.43,1209500.0],["2025-09-09",5.42,5.49,5.36,5.48,1384400.0],["2025-09-10",5.44,5.51,5.4,5.5,2894900.0],["2025-09-11",5.38,5.53,5.37,5.53,8072900.0],["2025-09-12",5.38,5.59,5.35,5.58,7463600.0],["2025-09-15",5.69,5.76,5.67,5.7,1719400.0],["2025-09-16",5.76,5.88,5.76,5.86,2709500.0],["2025-09-17",5.83,5.89,5.79,5.87,4038100.0],["2025-09-18",5.85,5.91,5.77,5.9,8389700.0],["2025-09-19",5.9,6.04,5.89,6.03,4126500.0],["2025-09-22",6.04,6.1,6.02,6.08,2439100.0],["2025-09-23",6.03,6.11,6.01,6.1,2272300.0],["2025-09-24",6.03,6.11,6.02,6.09,2726300.0],["2025-09-25",6.02,6.03,5.97,6.02,2505000.0],["2025-09-26",5.88,5.96,5.83,5.94,4816000.0],["2025-09-29",5.89,5.97,5.87,5.95,3302800.0],["2025-09-30",5.9,6.02,5.9,6.02,4465700.0],["2025-10-01",6.09,6.12,6.03,6.12,2335400.0],["2025-10-02",6.11,6.19,6.09,6.18,3435900.0],["2025-10-03",5.98,5.99,5.88,5.95,2987600.0],["2025-10-06",5.93,6.0,5.9,5.98,3602600.0],["2025-10-07",6.06,6.09,6.03,6.08,1658800.0],["2025-10-08",5.94,6.01,5.93,5.99,3966700.0],["2025-10-09",6.06,6.1,6.03,6.05,4156800.0],["2025-10-10",6.05,6.07,5.97,5.98,3108800.0],["2025-10-13",5.98,5.99,5.86,5.91,2314100.0],["2025-10-14",5.44,5.56,5.42,5.54,5291400.0],["2025-10-15",5.65,5.8,5.65,5.78,3092800.0],["2025-10-16",5.79,5.81,5.7,5.81,2934500.0],["2025-10-17",5.59,5.73,5.59,5.71,3485200.0],["2025-10-20",5.76,5.84,5.75,5.82,1475700.0],["2025-10-21",5.8,5.87,5.78,5.86,2480100.0],["2025-10-22",5.89,5.92,5.88,5.88,2690400.0],["2025-10-23",5.89,5.91,5.87,5.89,1135200.0],["2025-10-24",6.08,6.12,6.04,6.05,1242700.0],["2025-10-27",6.05,6.05,5.97,6.03,1866200.0],["2025-10-28",6.01,6.05,5.98,6.01,1192400.0],["2025-10-29",6.05,6.06,6.0,6.03,1130800.0],["2025-10-30",5.91,5.92,5.86,5.86,2578600.0],["2025-10-31",5.94,5.99,5.93,5.99,978800.0],["2025-11-03",5.82,5.86,5.81,5.84,1136400.0],["2025-11-04",5.77,5.8,5.76,5.78,1554700.0],["2025-11-05",5.84,5.89,5.84,5.85,811200.0],["2025-11-06",6.06,6.1,6.02,6.02,1063500.0],["2025-11-07",5.78,5.84,5.76,5.81,861700.0],["2025-11-10",5.75,5.8,5.73,5.79,1058800.0],["2025-11-11",5.64,5.76,5.62,5.73,2620800.0],["2025-11-12",5.7,5.79,5.69,5.76,1710900.0],["2025-11-13",5.69,5.71,5.65,5.66,1216900.0],["2025-11-14",5.53,5.61,5.5,5.58,1418100.0],["2025-11-17",5.65,5.65,5.53,5.6,2335500.0],["2025-11-18",5.56,5.64,5.56,5.62,2458900.0],["2025-11-19",5.65,5.68,5.63,5.65,1024400.0],["2025-11-20",5.71,5.79,5.67,5.68,1452500.0],["2025-11-21",5.58,5.68,5.57,5.68,1112900.0],["2025-11-24",5.6,5.64,5.6,5.64,1087000.0],["2025-11-25",5.59,5.63,5.58,5.62,1064400.0],["2025-11-26",5.63,5.65,5.6,5.63,954200.0],["2025-11-28",5.6,5.6,5.56,5.59,763300.0],["2025-12-01",5.67,5.72,5.66,5.67,1157500.0],["2025-12-02",5.76,5.79,5.75,5.75,792300.0],["2025-12-03",5.79,5.85,5.78,5.84,732600.0],["2025-12-04",5.79,5.8,5.75,5.79,638600.0],["2025-12-05",5.82,5.84,5.8,5.82,570500.0],["2025-12-08",5.93,5.98,5.92,5.93,915900.0],["2025-12-09",5.94,6.0,5.94,5.99,671000.0],["2025-12-10",6.01,6.04,5.98,6.02,874000.0],["2025-12-11",5.91,5.96,5.88,5.91,1083300.0],["2025-12-12",6.12,6.15,6.04,6.07,791500.0],["2025-12-15",6.08,6.13,6.07,6.1,996400.0],["2025-12-16",5.98,6.01,5.86,5.96,825800.0],["2025-12-17",5.96,6.0,5.95,5.96,561200.0],["2025-12-18",5.98,5.99,5.91,5.93,1237500.0],["2025-12-19",5.9,5.95,5.9,5.9,1038200.0],["2025-12-22",5.89,5.89,5.81,5.84,1181300.0],["2025-12-23",5.83,5.83,5.79,5.81,510800.0],["2025-12-24",5.8,5.84,5.8,5.81,261100.0],["2025-12-26",5.73,5.74,5.68,5.74,534900.0],["2025-12-29",5.55,5.6,5.53,5.58,1466200.0],["2025-12-30",5.49,5.52,5.47,5.52,1353100.0],["2025-12-31",5.47,5.49,5.45,5.47,931300.0],["2026-01-02",5.59,5.62,5.57,5.59,876400.0],["2026-01-05",5.67,5.69,5.61,5.64,763700.0],["2026-01-06",5.71,5.78,5.68,5.68,1140900.0],["2026-01-07",5.7,5.72,5.62,5.66,1275700.0],["2026-01-08",5.67,5.71,5.66,5.7,925300.0],["2026-01-09",5.69,5.69,5.6,5.61,1256800.0],["2026-01-12",5.68,5.71,5.65,5.68,943300.0],["2026-01-13",5.7,5.84,5.7,5.71,2100200.0],["2026-01-14",5.78,5.83,5.76,5.81,1388300.0],["2026-01-15",5.86,5.94,5.86,5.88,1283000.0],["2026-01-16",6.0,6.09,5.95,6.09,1619700.0],["2026-01-20",6.04,6.15,5.94,6.13,1700000.0],["2026-01-21",6.15,6.16,6.09,6.12,934300.0],["2026-01-22",6.41,6.57,6.41,6.56,1114900.0],["2026-01-23",6.52,6.57,6.49,6.54,824500.0],["2026-01-26",6.63,6.67,6.6,6.61,1002600.0],["2026-01-27",6.6,6.62,6.51,6.59,507500.0],["2026-01-28",6.62,6.67,6.6,6.61,724300.0],["2026-01-29",6.65,6.72,6.65,6.69,1052700.0],["2026-01-30",6.73,6.74,6.62,6.66,591200.0],["2026-02-02",6.59,6.59,6.5,6.52,771200.0],["2026-02-03",6.74,6.77,6.65,6.71,991800.0],["2026-02-04",6.75,6.78,6.67,6.7,990900.0],["2026-02-05",6.63,6.67,6.56,6.61,950500.0],["2026-02-06",6.57,6.6,6.44,6.56,1057900.0],["2026-02-09",6.66,6.7,6.62,6.68,796700.0],["2026-02-10",6.7,6.75,6.67,6.71,522300.0],["2026-02-11",6.8,6.97,6.8,6.96,1558200.0],["2026-02-12",7.05,7.07,6.98,7.01,1180300.0],["2026-02-13",7.05,7.12,7.04,7.05,1173200.0],["2026-02-17",7.02,7.18,7.02,7.15,1820400.0],["2026-02-18",7.15,7.15,7.02,7.02,694600.0],["2026-02-19",6.93,6.93,6.81,6.87,609100.0],["2026-02-20",6.9,7.01,6.9,7.0,889600.0],["2026-02-23",7.01,7.03,6.93,6.97,1076700.0],["2026-02-24",6.96,7.0,6.91,7.0,982000.0],["2026-02-25",6.98,6.98,6.9,6.94,647300.0],["2026-02-26",6.93,6.93,6.82,6.87,902400.0],["2026-02-27",6.7,6.74,6.63,6.74,1418400.0],["2026-03-02",6.54,6.59,6.5,6.58,1766900.0],["2026-03-03",6.46,6.59,6.41,6.58,1848600.0],["2026-03-04",6.32,6.49,6.31,6.47,2091900.0],["2026-03-05",6.31,6.31,6.06,6.17,2329900.0],["2026-03-06",6.06,6.19,6.06,6.08,1445500.0],["2026-03-09",6.04,6.16,5.95,6.14,1447600.0],["2026-03-10",6.3,6.36,6.24,6.25,1237600.0],["2026-03-11",6.23,6.23,6.11,6.15,935900.0],["2026-03-12",6.19,6.25,6.09,6.21,2134200.0],["2026-03-13",6.21,6.24,6.13,6.15,843700.0],["2026-03-16",6.22,6.22,6.16,6.21,1046800.0],["2026-03-17",6.25,6.27,6.2,6.24,1176800.0],["2026-03-18",6.15,6.17,6.12,6.12,613100.0],["2026-03-19",6.22,6.22,6.06,6.14,987400.0],["2026-03-20",6.14,6.14,6.04,6.07,1219600.0],["2026-03-23",6.08,6.18,6.05,6.14,1761400.0],["2026-03-24",5.95,6.09,5.91,6.06,3175100.0],["2026-03-25",6.16,6.16,6.1,6.11,931500.0],["2026-03-26",6.01,6.06,5.95,5.95,2926000.0],["2026-03-27",5.96,6.04,5.96,5.99,1809400.0],["2026-03-30",5.98,5.98,5.91,5.91,1575700.0],["2026-03-31",5.98,6.08,5.98,6.03,3114600.0],["2026-04-01",6.08,6.09,6.04,6.06,1028500.0],["2026-04-02",5.97,6.03,5.93,6.02,998600.0],["2026-04-06",6.03,6.08,6.02,6.04,711600.0],["2026-04-07",5.97,5.99,5.88,5.96,1903000.0],["2026-04-08",6.2,6.32,6.2,6.22,1452400.0],["2026-04-09",6.25,6.39,6.2,6.39,2022700.0],["2026-04-10",6.45,6.55,6.45,6.51,565700.0],["2026-04-13",6.31,6.42,6.29,6.41,632600.0],["2026-04-14",6.45,6.51,6.39,6.42,1296800.0],["2026-04-15",6.45,6.49,6.43,6.44,715500.0],["2026-04-16",6.46,6.51,6.44,6.48,797800.0],["2026-04-17",6.57,6.68,6.56,6.62,1047300.0],["2026-04-20",6.6,6.6,6.53,6.53,545700.0],["2026-04-21",6.5,6.5,6.31,6.32,766200.0],["2026-04-22",6.4,6.4,6.26,6.28,734600.0],["2026-04-23",6.29,6.36,6.27,6.33,657900.0],["2026-04-24",6.34,6.38,6.3,6.36,384200.0],["2026-04-27",6.39,6.5,6.39,6.43,777600.0],["2026-04-28",6.4,6.4,6.28,6.3,552200.0],["2026-04-29",6.24,6.28,6.2,6.23,487900.0],["2026-04-30",6.23,6.33,6.19,6.32,876500.0],["2026-05-01",6.35,6.4,6.28,6.35,1317300.0],["2026-05-04",6.16,6.25,6.13,6.2,1191900.0],["2026-05-05",6.38,6.46,6.35,6.42,1065500.0],["2026-05-06",6.5,6.57,6.5,6.54,619000.0],["2026-05-07",6.58,6.61,6.53,6.53,771000.0],["2026-05-08",6.65,6.7,6.63,6.64,764600.0],["2026-05-11",6.82,6.85,6.68,6.74,936900.0],["2026-05-12",6.47,6.49,6.35,6.37,1029200.0],["2026-05-13",6.35,6.35,6.31,6.32,892000.0],["2026-05-14",6.34,6.35,6.25,6.27,578900.0],["2026-05-15",6.15,6.15,6.04,6.05,1016400.0],["2026-05-18",6.04,6.04,5.9,5.96,1545900.0],["2026-05-19",5.98,5.99,5.91,5.94,848500.0],["2026-05-20",5.93,6.02,5.92,6.01,980800.0],["2026-05-21",5.85,5.9,5.72,5.82,2466000.0],["2026-05-22",5.84,5.87,5.79,5.83,1290500.0],["2026-05-26",5.81,5.89,5.68,5.69,1143200.0],["2026-05-27",5.71,5.74,5.68,5.7,803500.0],["2026-05-28",5.7,5.73,5.65,5.67,802800.0],["2026-05-29",5.72,5.77,5.66,5.72,1032900.0],["2026-06-01",5.67,5.72,5.63,5.71,1782300.0],["2026-06-02",5.87,5.98,5.87,5.96,2993900.0],["2026-06-03",5.88,5.89,5.78,5.88,3191800.0],["2026-06-04",5.86,5.93,5.84,5.92,3653700.0],["2026-06-05",5.78,5.84,5.74,5.77,3766000.0],["2026-06-08",5.82,5.88,5.76,5.76,1976400.0],["2026-06-09",5.86,5.88,5.65,5.7,1465300.0],["2026-06-10",5.71,5.74,5.67,5.72,2130000.0],["2026-06-11",5.76,5.89,5.74,5.87,1261800.0],["2026-06-12",5.98,6.01,5.94,5.98,1203300.0],["2026-06-15",6.26,6.3,6.16,6.16,2370500.0],["2026-06-16",6.17,6.19,6.1,6.12,1530400.0],["2026-06-17",6.12,6.12,5.95,5.97,1912000.0],["2026-06-18",6.11,6.18,6.1,6.11,1733500.0],["2026-06-22",6.1,6.11,6.02,6.07,1286900.0],["2026-06-23",5.96,6.06,5.91,6.04,723700.0],["2026-06-24",5.95,6.02,5.93,6.0,3398800.0],["2026-06-25",5.98,6.04,5.93,6.02,3490000.0],["2026-06-26",5.97,6.06,5.95,6.02,1715100.0],["2026-06-29",5.92,5.98,5.86,5.96,4495800.0],["2026-06-30",5.8,5.9,5.77,5.88,3988800.0],["2026-07-01",5.86,5.92,5.85,5.9,2746300.0],["2026-07-02",5.84,5.93,5.82,5.84,2998400.0],["2026-07-06",5.77,5.87,5.73,5.85,2515313.34098],["2026-07-07",5.83,5.86,5.75,5.77,2759011.924307],["2026-07-08",5.7,5.72,5.645,5.67,2262344.682588],["2026-07-09",5.66,5.66,5.585,5.65,1398916.062912],["2026-07-10",5.68,5.77,5.68,5.74,1080312.513443],["2026-07-13",5.77,5.855,5.77,5.8,1693087.120956],["2026-07-14",5.87,5.93,5.86,5.9,1421504.523804],["2026-07-15",5.93,5.93,5.875,5.89,968241.514697],["2026-07-16",5.91,6.005,5.91,5.97,1155598.391664],["2026-07-17",5.88,5.92,5.705,5.72,1962613.528638],["2026-07-20",5.81,5.852,5.78,5.82,1798614.384723],["2026-07-21",5.89,5.925,5.87,5.9,878785.693826],["2026-07-22",5.9,5.925,5.86,5.87,691717.174912],["2026-07-23",5.57,5.62,5.52,5.6,5801159.648207],["2026-07-24",5.46,5.57,5.46,5.56,2752316.450678],["2026-07-27",5.54,5.54,5.44,5.5,3761943.348247],["2026-07-28",5.43,5.51,5.425,5.49,5654876.164857],["2026-07-29",5.42,5.45,5.39,5.4,7096136.366076],["2026-07-30",5.31,5.44,5.29,5.42,5476352.58712],["2026-07-31",5.37,5.395,5.29,5.38,2892986.835627],["2026-08-03",5.51,5.56,5.5,5.52,1222532.4178],["2026-08-04",5.65,5.67,5.585,5.6,1667502.328133],["2026-08-05",5.58,5.636,5.405,5.43,2832658.174963],["2026-08-06",5.43,5.51,5.43,5.47,905399.072703],["2026-08-07",5.5,5.52,5.415,5.5,1354151.36437],["2026-08-10",5.5,5.5,5.435,5.495,387870.626614],["2026-08-11",5.5,5.5,5.4,5.42,3417400.017902],["2026-08-12",5.47,5.5,5.43,5.45,1802038.411043],["2026-08-13",5.46,5.48,5.405,5.42,1401228.174871],["2026-08-14",5.41,5.48,5.365,5.46,1245277.820934]]}