{"t":"UVE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-06-06",0.0143,0.0143,0.0143,0.0143,0.0],["2003-06-09",0.0143,0.0143,0.0143,0.0143,0.0],["2003-06-10",0.0143,0.0143,0.0143,0.0143,0.0],["2003-06-11",0.0143,0.0143,0.0143,0.0143,0.0],["2003-06-12",0.0143,0.0143,0.0143,0.0143,0.0],["2003-06-13",0.0143,0.0143,0.0143,0.0143,0.0],["2003-06-16",0.0143,0.0143,0.0143,0.0143,0.0],["2003-06-17",0.0143,0.0143,0.0143,0.0143,0.0],["2003-06-18",0.0071,0.0071,0.0071,0.0071,200.0],["2003-06-19",0.0071,0.0071,0.0071,0.0071,0.0],["2003-06-20",0.0071,0.0071,0.0071,0.0071,0.0],["2003-06-23",0.0071,0.0071,0.0071,0.0071,0.0],["2003-06-24",0.0071,0.0071,0.0071,0.0071,0.0],["2003-06-25",0.0071,0.0071,0.0071,0.0071,300.0],["2003-06-26",0.0071,0.0071,0.0071,0.0071,0.0],["2003-06-27",0.0071,0.0071,0.0071,0.0071,0.0],["2003-06-30",0.0071,0.0071,0.0071,0.0071,0.0],["2003-07-01",0.0071,0.0071,0.0071,0.0071,0.0],["2003-07-02",0.0071,0.0071,0.0071,0.0071,0.0],["2003-07-03",0.0071,0.0071,0.0071,0.0071,0.0],["2003-07-07",0.0071,0.0071,0.0071,0.0071,0.0],["2003-07-08",0.0071,0.0071,0.0071,0.0071,0.0],["2003-07-09",0.0071,0.0071,0.0071,0.0071,0.0],["2003-07-10",0.0071,0.0071,0.0071,0.0071,0.0],["2003-07-11",0.0071,0.0071,0.0071,0.0071,0.0],["2003-07-14",0.0071,0.0071,0.0071,0.0071,0.0],["2003-07-15",0.0071,0.0071,0.0071,0.0071,0.0],["2003-07-16",0.0071,0.0071,0.0071,0.0071,0.0],["2003-07-17",0.0071,0.0071,0.0071,0.0071,0.0],["2003-07-18",0.0178,0.0178,0.0071,0.0071,100000.0],["2003-07-21",0.0107,0.0178,0.0107,0.0143,201300.0],["2003-07-22",0.0214,0.025,0.0178,0.0214,78800.0],["2003-07-23",0.0285,0.0285,0.0178,0.0178,7000.0],["2003-07-24",0.025,0.0285,0.025,0.0285,15000.0],["2003-07-25",0.025,0.0285,0.025,0.0285,15000.0],["2003-07-28",0.0285,0.0321,0.025,0.0321,168800.0],["2003-07-29",0.0285,0.0357,0.0285,0.0357,17500.0],["2003-07-30",0.0321,0.0321,0.0285,0.0285,22700.0],["2003-07-31",0.0321,0.0321,0.0285,0.0321,25000.0],["2003-08-01",0.0321,0.0321,0.0321,0.0321,0.0],["2003-08-04",0.0214,0.0321,0.0214,0.0285,1900.0],["2003-08-05",0.0285,0.0285,0.0285,0.0285,0.0],["2003-08-06",0.025,0.0285,0.025,0.025,71800.0],["2003-08-07",0.0321,0.0321,0.0321,0.0321,10000.0],["2003-08-08",0.0285,0.0285,0.0214,0.0214,24000.0],["2003-08-11",0.0214,0.0214,0.0214,0.0214,0.0],["2003-08-12",0.0285,0.0321,0.0285,0.0321,10000.0],["2003-08-13",0.0321,0.0321,0.0321,0.0321,0.0],["2003-08-14",0.025,0.025,0.0214,0.0214,11000.0],["2003-08-15",0.0214,0.0214,0.0214,0.0214,0.0],["2003-08-18",0.0214,0.0214,0.0214,0.0214,0.0],["2003-08-19",0.0214,0.0428,0.0214,0.0428,67600.0],["2003-08-20",0.0214,0.0214,0.0214,0.0214,10000.0],["2003-08-21",0.0214,0.0214,0.0214,0.0214,10000.0],["2003-08-22",0.0214,0.0214,0.0214,0.0214,0.0],["2003-08-25",0.0214,0.0214,0.0214,0.0214,0.0],["2003-08-26",0.0178,0.0178,0.0178,0.0178,15000.0],["2003-08-27",0.0214,0.0357,0.0214,0.0357,15000.0],["2003-08-28",0.0357,0.0357,0.0357,0.0357,0.0],["2003-08-29",0.0392,0.0392,0.0392,0.0392,600.0],["2003-09-02",0.0392,0.0392,0.0392,0.0392,0.0],["2003-09-03",0.0392,0.0392,0.0392,0.0392,0.0],["2003-09-04",0.0392,0.0392,0.0392,0.0392,0.0],["2003-09-05",0.0392,0.0392,0.0392,0.0392,0.0],["2003-09-08",0.0357,0.0499,0.0357,0.0357,205400.0],["2003-09-09",0.0357,0.0357,0.0357,0.0357,0.0],["2003-09-10",0.0357,0.0357,0.0357,0.0357,0.0],["2003-09-11",0.025,0.025,0.025,0.025,10000.0],["2003-09-12",0.0214,0.0285,0.0143,0.0285,149500.0],["2003-09-15",0.0285,0.0285,0.0285,0.0285,0.0],["2003-09-16",0.0285,0.0285,0.0285,0.0285,5000.0],["2003-09-17",0.0285,0.0285,0.0285,0.0285,5000.0],["2003-09-18",0.0357,0.0357,0.0357,0.0357,1000.0],["2003-09-19",0.0357,0.0357,0.0357,0.0357,0.0],["2003-09-22",0.0357,0.0357,0.0357,0.0357,0.0],["2003-09-23",0.0357,0.0357,0.0357,0.0357,0.0],["2003-09-24",0.0357,0.0357,0.0357,0.0357,0.0],["2003-09-25",0.0285,0.0357,0.0285,0.0357,33200.0],["2003-09-26",0.0321,0.0321,0.0321,0.0321,5000.0],["2003-09-29",0.0392,0.0392,0.0392,0.0392,2000.0],["2003-09-30",0.0392,0.0392,0.0392,0.0392,0.0],["2003-10-01",0.0392,0.0392,0.0357,0.0357,20000.0],["2003-10-02",0.0321,0.0321,0.0321,0.0321,5000.0],["2003-10-03",0.0321,0.0321,0.0321,0.0321,0.0],["2003-10-06",0.0321,0.0321,0.0321,0.0321,0.0],["2003-10-07",0.0321,0.0321,0.0321,0.0321,0.0],["2003-10-08",0.0321,0.0321,0.0321,0.0321,0.0],["2003-10-09",0.0321,0.0321,0.0321,0.0321,0.0],["2003-10-10",0.0321,0.0321,0.0321,0.0321,0.0],["2003-10-13",0.0285,0.0321,0.0285,0.0321,20000.0],["2003-10-14",0.0321,0.0321,0.0321,0.0321,0.0],["2003-10-15",0.0321,0.0321,0.0321,0.0321,0.0],["2003-10-16",0.0321,0.0321,0.0321,0.0321,0.0],["2003-10-17",0.0321,0.0321,0.0321,0.0321,0.0],["2003-10-20",0.0214,0.0214,0.0214,0.0214,19300.0],["2003-10-21",0.0214,0.0214,0.0214,0.0214,0.0],["2003-10-22",0.0214,0.025,0.0214,0.025,92000.0],["2003-10-23",0.0214,0.0214,0.0214,0.0214,1000.0],["2003-10-24",0.0285,0.0285,0.0285,0.0285,6000.0],["2003-10-27",0.0285,0.0285,0.0285,0.0285,0.0],["2003-10-28",0.0285,0.0285,0.0285,0.0285,6200.0],["2003-10-29",0.0285,0.0285,0.0285,0.0285,0.0],["2003-10-30",0.0285,0.0285,0.0285,0.0285,0.0],["2003-10-31",0.0285,0.0285,0.0285,0.0285,0.0],["2003-11-03",0.025,0.025,0.025,0.025,5000.0],["2003-11-04",0.0285,0.0285,0.0285,0.0285,3000.0],["2003-11-05",0.0285,0.0285,0.0285,0.0285,0.0],["2003-11-06",0.0285,0.0285,0.0285,0.0285,0.0],["2003-11-07",0.0285,0.0285,0.0285,0.0285,0.0],["2003-11-10",0.0285,0.0285,0.0285,0.0285,0.0],["2003-11-11",0.0285,0.0285,0.0285,0.0285,0.0],["2003-11-12",0.0285,0.0285,0.0285,0.0285,0.0],["2003-11-13",0.0285,0.0285,0.0285,0.0285,0.0],["2003-11-14",0.0285,0.0285,0.0285,0.0285,0.0],["2003-11-17",0.0285,0.0285,0.0285,0.0285,0.0],["2003-11-18",0.0178,0.025,0.0178,0.025,50000.0],["2003-11-19",0.025,0.025,0.025,0.025,0.0],["2003-11-20",0.025,0.025,0.025,0.025,0.0],["2003-11-21",0.025,0.025,0.025,0.025,0.0],["2003-11-24",0.0143,0.0178,0.0107,0.0178,311500.0],["2003-11-25",0.0178,0.0285,0.0143,0.0285,121000.0],["2003-11-26",0.0285,0.0392,0.025,0.0392,450800.0],["2003-11-28",0.0285,0.0285,0.0285,0.0285,87000.0],["2003-12-01",0.0285,0.0285,0.0285,0.0285,3000.0],["2003-12-02",0.0285,0.0285,0.0285,0.0285,5000.0],["2003-12-03",0.0285,0.0285,0.0285,0.0285,0.0],["2003-12-04",0.0285,0.0285,0.0285,0.0285,0.0],["2003-12-05",0.0285,0.0285,0.0285,0.0285,2000.0],["2003-12-08",0.0285,0.0285,0.0285,0.0285,0.0],["2003-12-09",0.0285,0.0285,0.0143,0.0285,352300.0],["2003-12-10",0.025,0.025,0.025,0.025,12300.0],["2003-12-11",0.025,0.025,0.025,0.025,8800.0],["2003-12-12",0.025,0.025,0.0143,0.0143,307000.0],["2003-12-15",0.0143,0.0143,0.0143,0.0143,1000.0],["2003-12-16",0.0143,0.0143,0.0143,0.0143,0.0],["2003-12-17",0.0143,0.0143,0.0143,0.0143,0.0],["2003-12-18",0.0143,0.0143,0.0143,0.0143,0.0],["2003-12-19",0.0143,0.0143,0.0143,0.0143,300.0],["2003-12-22",0.0143,0.0143,0.0143,0.0143,2000.0],["2003-12-23",0.0143,0.0143,0.0143,0.0143,5000.0],["2003-12-24",0.0143,0.0143,0.0143,0.0143,0.0],["2003-12-26",0.0143,0.0214,0.0143,0.0214,37000.0],["2003-12-29",0.0178,0.0178,0.0178,0.0178,29500.0],["2003-12-30",0.0214,0.0214,0.0178,0.0178,70500.0],["2003-12-31",0.0178,0.0178,0.0178,0.0178,300.0],["2004-01-02",0.0178,0.0178,0.0178,0.0178,0.0],["2004-01-05",0.0214,0.0214,0.0214,0.0214,5000.0],["2004-01-06",0.0214,0.0214,0.0214,0.0214,0.0],["2004-01-07",0.0214,0.0214,0.0214,0.0214,2000.0],["2004-01-08",0.0214,0.0214,0.0214,0.0214,0.0],["2004-01-09",0.0214,0.0214,0.0214,0.0214,500.0],["2004-01-12",0.0178,0.0178,0.0178,0.0178,5400.0],["2004-01-13",0.0178,0.0178,0.0178,0.0178,0.0],["2004-01-14",0.0178,0.0178,0.0178,0.0178,0.0],["2004-01-15",0.0178,0.0178,0.0178,0.0178,0.0],["2004-01-16",0.0214,0.0214,0.0214,0.0214,3500.0],["2004-01-20",0.0214,0.0214,0.0214,0.0214,0.0],["2004-01-21",0.0214,0.0214,0.0214,0.0214,20000.0],["2004-01-22",0.0214,0.0214,0.0214,0.0214,0.0],["2004-01-23",0.0214,0.0214,0.0214,0.0214,0.0],["2004-01-26",0.0214,0.0214,0.0214,0.0214,48000.0],["2004-01-27",0.0214,0.0214,0.0214,0.0214,8000.0],["2004-01-28",0.0214,0.0214,0.0214,0.0214,0.0],["2004-01-29",0.0214,0.0214,0.0214,0.0214,0.0],["2004-01-30",0.0214,0.0214,0.0214,0.0214,0.0],["2004-02-02",0.0214,0.0214,0.0214,0.0214,0.0],["2004-02-03",0.0214,0.0214,0.0214,0.0214,0.0],["2004-02-04",0.0214,0.0214,0.0214,0.0214,0.0],["2004-02-05",0.0214,0.0214,0.0214,0.0214,23300.0],["2004-02-06",0.0214,0.0214,0.0214,0.0214,17000.0],["2004-02-09",0.0214,0.0214,0.0214,0.0214,70000.0],["2004-02-10",0.0178,0.0178,0.0178,0.0178,500.0],["2004-02-11",0.0178,0.0178,0.0178,0.0178,0.0],["2004-02-12",0.0285,0.0285,0.0285,0.0285,3000.0],["2004-02-13",0.0285,0.0285,0.0285,0.0285,0.0],["2004-02-17",0.0285,0.0285,0.0285,0.0285,0.0],["2004-02-18",0.0285,0.0285,0.0285,0.0285,0.0],["2004-02-19",0.0285,0.0285,0.0285,0.0285,0.0],["2004-02-20",0.0285,0.0285,0.025,0.0285,20000.0],["2004-02-23",0.0285,0.0285,0.0285,0.0285,0.0],["2004-02-24",0.0214,0.025,0.0214,0.025,20000.0],["2004-02-25",0.025,0.025,0.025,0.025,0.0],["2004-02-26",0.025,0.025,0.025,0.025,0.0],["2004-02-27",0.0285,0.0285,0.0214,0.0285,15700.0],["2004-03-01",0.0214,0.0214,0.0214,0.0214,10000.0],["2004-03-02",0.0214,0.0285,0.0214,0.0214,45000.0],["2004-03-03",0.0214,0.0214,0.0214,0.0214,0.0],["2004-03-04",0.0214,0.0214,0.0214,0.0214,0.0],["2004-03-05",0.0214,0.0214,0.0214,0.0214,0.0],["2004-03-08",0.0214,0.0214,0.0214,0.0214,44100.0],["2004-03-09",0.0214,0.0214,0.0214,0.0214,5000.0],["2004-03-10",0.0214,0.0214,0.0214,0.0214,10000.0],["2004-03-11",0.0214,0.0214,0.0214,0.0214,0.0],["2004-03-12",0.0214,0.0214,0.0214,0.0214,23000.0],["2004-03-15",0.0285,0.0285,0.0285,0.0285,2200.0],["2004-03-16",0.0285,0.0285,0.0285,0.0285,0.0],["2004-03-17",0.0285,0.0285,0.0285,0.0285,0.0],["2004-03-18",0.0285,0.0285,0.0285,0.0285,0.0],["2004-03-19",0.0214,0.0214,0.0214,0.0214,1000.0],["2004-03-22",0.0214,0.0214,0.0214,0.0214,10000.0],["2004-03-23",0.0214,0.025,0.0178,0.025,82000.0],["2004-03-24",0.025,0.025,0.025,0.025,15000.0],["2004-03-25",0.025,0.025,0.025,0.025,0.0],["2004-03-26",0.025,0.025,0.025,0.025,0.0],["2004-03-29",0.0214,0.0214,0.0178,0.0214,46000.0],["2004-03-30",0.0214,0.0214,0.0214,0.0214,0.0],["2004-03-31",0.0214,0.0214,0.0214,0.0214,0.0],["2004-04-01",0.0214,0.0214,0.0214,0.0214,0.0],["2004-04-02",0.0214,0.0214,0.0214,0.0214,0.0],["2004-04-05",0.0214,0.0214,0.0214,0.0214,0.0],["2004-04-06",0.0214,0.0214,0.0214,0.0214,0.0],["2004-04-07",0.0214,0.0214,0.0214,0.0214,0.0],["2004-04-08",0.0214,0.0214,0.0214,0.0214,0.0],["2004-04-12",0.0178,0.0178,0.0178,0.0178,1200.0],["2004-04-13",0.0178,0.0178,0.0178,0.0178,0.0],["2004-04-14",0.0178,0.0178,0.0178,0.0178,12000.0],["2004-04-15",0.0214,0.0214,0.0178,0.0178,11000.0],["2004-04-16",0.0214,0.0214,0.0214,0.0214,50000.0],["2004-04-19",0.0214,0.0214,0.0214,0.0214,0.0],["2004-04-20",0.0178,0.0178,0.0178,0.0178,14000.0],["2004-04-21",0.0178,0.0178,0.0178,0.0178,0.0],["2004-04-22",0.0178,0.0178,0.0178,0.0178,0.0],["2004-04-23",0.0178,0.0178,0.0178,0.0178,0.0],["2004-04-26",0.0178,0.0178,0.0178,0.0178,0.0],["2004-04-27",0.0143,0.0178,0.0143,0.0178,19000.0],["2004-04-28",0.0178,0.0178,0.0178,0.0178,0.0],["2004-04-29",0.0178,0.0178,0.0178,0.0178,0.0],["2004-04-30",0.0178,0.0178,0.0178,0.0178,0.0],["2004-05-03",0.0178,0.0178,0.0178,0.0178,0.0],["2004-05-04",0.0178,0.0178,0.0178,0.0178,0.0],["2004-05-05",0.0214,0.0214,0.0178,0.0178,14500.0],["2004-05-06",0.0178,0.0178,0.0178,0.0178,10000.0],["2004-05-07",0.0178,0.0178,0.0178,0.0178,0.0],["2004-05-10",0.0178,0.0178,0.0178,0.0178,0.0],["2004-05-11",0.0178,0.0178,0.0178,0.0178,0.0],["2004-05-12",0.0178,0.0178,0.0178,0.0178,0.0],["2004-05-13",0.0214,0.0285,0.0214,0.025,182300.0],["2004-05-14",0.0285,0.0285,0.025,0.025,24000.0],["2004-05-17",0.025,0.025,0.025,0.025,0.0],["2004-05-18",0.025,0.025,0.025,0.025,0.0],["2004-05-19",0.0178,0.0178,0.0178,0.0178,5000.0],["2004-05-20",0.0178,0.025,0.0178,0.0178,10000.0],["2004-05-21",0.0178,0.0178,0.0178,0.0178,0.0],["2004-05-24",0.0178,0.0178,0.0178,0.0178,0.0],["2004-05-25",0.0178,0.0178,0.0178,0.0178,0.0],["2004-05-26",0.0178,0.0178,0.0178,0.0178,0.0],["2004-05-27",0.0214,0.0357,0.0214,0.0357,40000.0],["2004-05-28",0.0357,0.0357,0.0357,0.0357,20000.0],["2004-06-01",0.0285,0.0357,0.0285,0.0357,60000.0],["2004-06-02",0.0285,0.0357,0.0285,0.0357,10000.0],["2004-06-03",0.0357,0.0357,0.0357,0.0357,0.0],["2004-06-04",0.0214,0.0357,0.0214,0.0357,15000.0],["2004-06-07",0.0357,0.0357,0.0357,0.0357,0.0],["2004-06-08",0.0357,0.0357,0.0357,0.0357,0.0],["2004-06-09",0.0357,0.0357,0.0357,0.0357,0.0],["2004-06-10",0.0357,0.0357,0.0357,0.0357,0.0],["2004-06-14",0.0357,0.0357,0.0357,0.0357,0.0],["2004-06-15",0.0357,0.0357,0.0357,0.0357,0.0],["2004-06-16",0.0357,0.0357,0.0357,0.0357,0.0],["2004-06-17",0.0357,0.0357,0.0357,0.0357,0.0],["2004-06-18",0.0357,0.0357,0.0357,0.0357,0.0],["2004-06-21",0.0357,0.0357,0.0357,0.0357,0.0],["2004-06-22",0.0357,0.0357,0.0357,0.0357,0.0],["2004-06-23",0.0357,0.0357,0.0357,0.0357,0.0],["2004-06-24",0.0214,0.0214,0.0178,0.0178,40000.0],["2004-06-25",0.0178,0.0178,0.0178,0.0178,0.0],["2004-06-28",0.0178,0.0178,0.0178,0.0178,0.0],["2004-06-29",0.0178,0.0178,0.0178,0.0178,0.0],["2004-06-30",0.0178,0.0178,0.0178,0.0178,0.0],["2004-07-01",0.0178,0.0178,0.0178,0.0178,0.0],["2004-07-02",0.0178,0.0178,0.0178,0.0178,0.0],["2004-07-06",0.0178,0.0178,0.0178,0.0178,0.0],["2004-07-07",0.0178,0.0178,0.0178,0.0178,0.0],["2004-07-08",0.0178,0.0178,0.0178,0.0178,0.0],["2004-07-09",0.0178,0.0178,0.0178,0.0178,0.0],["2004-07-12",0.0178,0.0178,0.0178,0.0178,0.0],["2004-07-13",0.0178,0.0178,0.0178,0.0178,0.0],["2004-07-14",0.0178,0.0178,0.0178,0.0178,0.0],["2004-07-15",0.0214,0.0214,0.0214,0.0214,1000.0],["2004-07-16",0.0214,0.0214,0.0214,0.0214,0.0],["2004-07-19",0.0214,0.0214,0.0214,0.0214,0.0],["2004-07-20",0.0214,0.0214,0.0214,0.0214,15000.0],["2004-07-21",0.0214,0.0214,0.0214,0.0214,0.0],["2004-07-22",0.0214,0.0214,0.0214,0.0214,0.0],["2004-07-23",0.0214,0.0214,0.0214,0.0214,0.0],["2004-07-26",0.0214,0.0214,0.0214,0.0214,0.0],["2004-07-27",0.0214,0.0214,0.0214,0.0214,0.0],["2004-07-28",0.0214,0.0214,0.0214,0.0214,3300.0],["2004-07-29",0.0214,0.0214,0.0214,0.0214,0.0],["2004-07-30",0.0214,0.0214,0.0214,0.0214,0.0],["2004-08-02",0.0214,0.0214,0.0214,0.0214,0.0],["2004-08-03",0.0214,0.0214,0.0214,0.0214,0.0],["2004-08-04",0.0214,0.0214,0.0214,0.0214,0.0],["2004-08-05",0.0214,0.0214,0.0214,0.0214,0.0],["2004-08-06",0.0214,0.0214,0.0143,0.0178,40500.0],["2004-08-09",0.0178,0.0178,0.0178,0.0178,0.0],["2004-08-10",0.0178,0.0178,0.0178,0.0178,0.0],["2004-08-11",0.0178,0.0178,0.0178,0.0178,0.0],["2004-08-12",0.0178,0.0178,0.0178,0.0178,0.0],["2004-08-13",0.0178,0.0178,0.0178,0.0178,0.0],["2004-08-16",0.0178,0.0178,0.0178,0.0178,0.0],["2004-08-17",0.0178,0.0178,0.0178,0.0178,0.0],["2004-08-18",0.0178,0.0178,0.0178,0.0178,0.0],["2004-08-19",0.0178,0.0178,0.0178,0.0178,0.0],["2004-08-20",0.0178,0.0178,0.0178,0.0178,0.0],["2004-08-23",0.0178,0.0178,0.0178,0.0178,0.0],["2004-08-24",0.0178,0.0178,0.0178,0.0178,0.0],["2004-08-25",0.0178,0.0178,0.0178,0.0178,0.0],["2004-08-26",0.0178,0.0178,0.0178,0.0178,0.0],["2004-08-27",0.0178,0.0178,0.0178,0.0178,0.0],["2004-08-30",0.0178,0.0178,0.0178,0.0178,0.0],["2004-08-31",0.0178,0.0178,0.0178,0.0178,0.0],["2004-09-01",0.0178,0.0178,0.0178,0.0178,0.0],["2004-09-02",0.0178,0.0178,0.0178,0.0178,0.0],["2004-09-03",0.0178,0.0178,0.0178,0.0178,215000.0],["2004-09-07",0.0178,0.0178,0.0178,0.0178,0.0],["2004-09-08",0.0178,0.0178,0.0178,0.0178,0.0],["2004-09-09",0.0178,0.0178,0.0178,0.0178,0.0],["2004-09-10",0.0178,0.0178,0.0178,0.0178,0.0],["2004-09-13",0.0178,0.0178,0.0178,0.0178,0.0],["2004-09-14",0.0178,0.0178,0.0178,0.0178,5000.0],["2004-09-15",0.0178,0.0178,0.0178,0.0178,0.0],["2004-09-16",0.0178,0.0178,0.0178,0.0178,0.0],["2004-09-17",0.0178,0.0178,0.0178,0.0178,0.0],["2004-09-20",0.0178,0.0178,0.0178,0.0178,4000.0],["2004-09-21",0.0178,0.0178,0.0178,0.0178,0.0],["2004-09-22",0.0178,0.0178,0.0178,0.0178,0.0],["2004-09-23",0.0178,0.0178,0.0178,0.0178,0.0],["2004-09-24",0.0178,0.0178,0.0178,0.0178,0.0],["2004-09-27",0.0178,0.0178,0.0178,0.0178,15000.0],["2004-09-28",0.0178,0.0178,0.0178,0.0178,0.0],["2004-09-29",0.0178,0.0178,0.0178,0.0178,0.0],["2004-09-30",0.0178,0.0178,0.0178,0.0178,0.0],["2004-10-01",0.0178,0.0178,0.0178,0.0178,0.0],["2004-10-04",0.0178,0.0178,0.0178,0.0178,0.0],["2004-10-05",0.0178,0.0178,0.0178,0.0178,0.0],["2004-10-06",0.0178,0.0178,0.0178,0.0178,0.0],["2004-10-07",0.0178,0.0178,0.0178,0.0178,0.0],["2004-10-08",0.0178,0.0178,0.0178,0.0178,0.0],["2004-10-11",0.0178,0.0178,0.0178,0.0178,0.0],["2004-10-12",0.0178,0.0178,0.0178,0.0178,0.0],["2004-10-13",0.0178,0.0178,0.0178,0.0178,0.0],["2004-10-14",0.0178,0.0178,0.0178,0.0178,0.0],["2004-10-15",0.0178,0.0178,0.0178,0.0178,0.0],["2004-10-18",0.0178,0.0178,0.0178,0.0178,0.0],["2004-10-19",0.0178,0.0178,0.0178,0.0178,1000.0],["2004-10-20",0.0178,0.0178,0.0178,0.0178,0.0],["2004-10-21",0.0178,0.0178,0.0178,0.0178,0.0],["2004-10-22",0.0178,0.0178,0.0178,0.0178,0.0],["2004-10-25",0.0178,0.0178,0.0178,0.0178,0.0],["2004-10-26",0.0178,0.0178,0.0178,0.0178,0.0],["2004-10-27",0.0178,0.0178,0.0178,0.0178,0.0],["2004-10-28",0.0178,0.0178,0.0178,0.0178,0.0],["2004-10-29",0.0178,0.0178,0.0178,0.0178,0.0],["2004-11-01",0.0178,0.0178,0.0178,0.0178,2000.0],["2004-11-02",0.0178,0.0178,0.0178,0.0178,0.0],["2004-11-03",0.0178,0.0178,0.0178,0.0178,0.0],["2004-11-04",0.0178,0.0178,0.0178,0.0178,9500.0],["2004-11-05",0.0178,0.0178,0.0178,0.0178,0.0],["2004-11-08",0.0178,0.0178,0.0178,0.0178,0.0],["2004-11-09",0.0178,0.0178,0.0178,0.0178,0.0],["2004-11-10",0.0178,0.0178,0.0178,0.0178,0.0],["2004-11-11",0.0178,0.0178,0.0178,0.0178,0.0],["2004-11-12",0.0178,0.0178,0.0178,0.0178,0.0],["2004-11-15",0.0178,0.0178,0.0178,0.0178,23000.0],["2004-11-16",0.0178,0.0178,0.0178,0.0178,0.0],["2004-11-17",0.0178,0.0178,0.0178,0.0178,0.0],["2004-11-18",0.0178,0.0178,0.0178,0.0178,10000.0],["2004-11-19",0.0178,0.0178,0.0178,0.0178,0.0],["2004-11-22",0.0178,0.0178,0.0178,0.0178,11000.0],["2004-11-23",0.0178,0.0178,0.0178,0.0178,3000.0],["2004-11-24",0.0178,0.0178,0.0178,0.0178,0.0],["2004-11-26",0.0178,0.0178,0.0178,0.0178,0.0],["2004-11-29",0.0178,0.0178,0.0178,0.0178,0.0],["2004-11-30",0.0178,0.0178,0.0178,0.0178,0.0],["2004-12-01",0.0178,0.0178,0.0178,0.0178,0.0],["2004-12-02",0.0178,0.0178,0.0178,0.0178,0.0],["2004-12-03",0.0178,0.0178,0.0178,0.0178,1000.0],["2004-12-06",0.0178,0.0178,0.0178,0.0178,5000.0],["2004-12-07",0.0178,0.0178,0.0178,0.0178,7900.0],["2004-12-08",0.0178,0.0178,0.0178,0.0178,0.0],["2004-12-09",0.0178,0.0178,0.0178,0.0178,0.0],["2004-12-10",0.0178,0.0178,0.0178,0.0178,5000.0],["2004-12-13",0.0178,0.0178,0.0178,0.0178,0.0],["2004-12-14",0.0178,0.0178,0.0178,0.0178,100100.0],["2004-12-15",0.0178,0.0178,0.0178,0.0178,0.0],["2004-12-16",0.0178,0.0178,0.0178,0.0178,0.0],["2004-12-17",0.0178,0.0178,0.0178,0.0178,0.0],["2004-12-20",0.0178,0.0178,0.0178,0.0178,21000.0],["2004-12-21",0.0178,0.0178,0.0178,0.0178,0.0],["2004-12-22",0.0178,0.0178,0.0178,0.0178,0.0],["2004-12-23",0.0178,0.0178,0.0178,0.0178,11000.0],["2004-12-27",0.0178,0.0178,0.0178,0.0178,400.0],["2004-12-28",0.0178,0.0178,0.0178,0.0178,0.0],["2004-12-29",0.0178,0.0178,0.0178,0.0178,20000.0],["2004-12-30",0.0178,0.0178,0.0178,0.0178,0.0],["2004-12-31",0.0178,0.0178,0.0178,0.0178,0.0],["2005-01-03",0.0178,0.0178,0.0178,0.0178,20200.0],["2005-01-04",0.0178,0.0178,0.0178,0.0178,0.0],["2005-01-05",0.0178,0.0178,0.0178,0.0178,0.0],["2005-01-06",0.0178,0.0178,0.0178,0.0178,10000.0],["2005-01-07",0.0178,0.0178,0.0178,0.0178,20000.0],["2005-01-10",0.0178,0.0178,0.0178,0.0178,0.0],["2005-01-11",0.0178,0.0178,0.0178,0.0178,0.0],["2005-01-12",0.0178,0.0178,0.0178,0.0178,0.0],["2005-01-13",0.0178,0.0178,0.0178,0.0178,0.0],["2005-01-14",0.0178,0.0178,0.0178,0.0178,0.0],["2005-01-18",0.0178,0.0214,0.0178,0.0214,10200.0],["2005-01-19",0.0214,0.0214,0.0214,0.0214,0.0],["2005-01-20",0.0214,0.0214,0.0214,0.0214,0.0],["2005-01-21",0.0214,0.0214,0.0214,0.0214,0.0],["2005-01-24",0.0214,0.0214,0.0214,0.0214,0.0],["2005-01-25",0.0178,0.0214,0.0178,0.0214,15000.0],["2005-01-26",0.0214,0.0214,0.0214,0.0214,0.0],["2005-01-27",0.0178,0.0178,0.0178,0.0178,11500.0],["2005-01-28",0.0178,0.0178,0.0178,0.0178,35000.0],["2005-01-31",0.0178,0.0178,0.0178,0.0178,0.0],["2005-02-01",0.0178,0.0178,0.0178,0.0178,0.0],["2005-02-02",0.0178,0.0178,0.0178,0.0178,0.0],["2005-02-03",0.0178,0.0178,0.0178,0.0178,0.0],["2005-02-04",0.0178,0.0178,0.0178,0.0178,0.0],["2005-02-07",0.0178,0.0178,0.0178,0.0178,1000.0],["2005-02-08",0.0178,0.0178,0.0178,0.0178,0.0],["2005-02-09",0.0143,0.0143,0.0143,0.0143,500.0],["2005-02-10",0.0143,0.0143,0.0143,0.0143,0.0],["2005-02-11",0.0143,0.0143,0.0143,0.0143,0.0],["2005-02-14",0.0143,0.0143,0.0143,0.0143,100.0],["2005-02-15",0.0143,0.0143,0.0143,0.0143,0.0],["2005-02-16",0.0143,0.0143,0.0143,0.0143,5000.0],["2005-02-17",0.0143,0.0143,0.0143,0.0143,0.0],["2005-02-18",0.0178,0.0178,0.0178,0.0178,40000.0],["2005-02-22",0.0143,0.0178,0.0143,0.0178,36000.0],["2005-02-23",0.0178,0.0178,0.0178,0.0178,0.0],["2005-02-24",0.0178,0.0178,0.0178,0.0178,0.0],["2005-02-25",0.0143,0.0178,0.0143,0.0178,5000.0],["2005-02-28",0.0178,0.0178,0.0178,0.0178,0.0],["2005-03-01",0.0214,0.0214,0.0214,0.0214,3000.0],["2005-03-02",0.0214,0.0214,0.0214,0.0214,0.0],["2005-03-03",0.0214,0.0214,0.0214,0.0214,0.0],["2005-03-04",0.0178,0.0178,0.0143,0.0143,10500.0],["2005-03-07",0.0143,0.0143,0.0143,0.0143,5000.0],["2005-03-08",0.0143,0.0143,0.0143,0.0143,0.0],["2005-03-09",0.0143,0.0143,0.0143,0.0143,0.0],["2005-03-10",0.0143,0.0143,0.0143,0.0143,0.0],["2005-03-11",0.0143,0.0143,0.0143,0.0143,0.0],["2005-03-14",0.0143,0.0143,0.0143,0.0143,0.0],["2005-03-15",0.0143,0.0143,0.0143,0.0143,0.0],["2005-03-16",0.0143,0.0143,0.0143,0.0143,0.0],["2005-03-17",0.0143,0.0143,0.0143,0.0143,0.0],["2005-03-18",0.0143,0.0143,0.0143,0.0143,0.0],["2005-03-21",0.0178,0.0178,0.0178,0.0178,14300.0],["2005-03-22",0.0214,0.0285,0.0214,0.0285,14000.0],["2005-03-23",0.0285,0.0285,0.0285,0.0285,0.0],["2005-03-24",0.0214,0.0285,0.0214,0.0285,18000.0],["2005-03-28",0.0285,0.0285,0.0214,0.025,25100.0],["2005-03-29",0.025,0.025,0.025,0.025,0.0],["2005-03-30",0.025,0.025,0.025,0.025,0.0],["2005-03-31",0.025,0.025,0.025,0.025,14900.0],["2005-04-01",0.025,0.025,0.025,0.025,0.0],["2005-04-04",0.025,0.0321,0.025,0.0321,20000.0],["2005-04-05",0.0321,0.0321,0.0321,0.0321,0.0],["2005-04-06",0.0321,0.0321,0.0321,0.0321,0.0],["2005-04-07",0.0321,0.0321,0.0321,0.0321,0.0],["2005-04-08",0.025,0.025,0.025,0.025,400.0],["2005-04-11",0.025,0.025,0.025,0.025,2500.0],["2005-04-12",0.025,0.025,0.025,0.025,0.0],["2005-04-13",0.025,0.025,0.025,0.025,0.0],["2005-04-14",0.025,0.025,0.025,0.025,0.0],["2005-04-15",0.025,0.025,0.025,0.025,0.0],["2005-04-18",0.025,0.025,0.025,0.025,0.0],["2005-04-19",0.025,0.025,0.025,0.025,5000.0],["2005-04-20",0.025,0.025,0.025,0.025,0.0],["2005-04-21",0.0214,0.0214,0.0214,0.0214,10000.0],["2005-04-22",0.0214,0.0214,0.0178,0.0214,40000.0],["2005-04-25",0.0214,0.0214,0.0214,0.0214,0.0],["2005-04-26",0.0214,0.0214,0.0178,0.0178,1500.0],["2005-04-27",0.0178,0.0178,0.0178,0.0178,0.0],["2005-04-28",0.0178,0.0178,0.0178,0.0178,0.0],["2005-04-29",0.0178,0.0178,0.0178,0.0178,0.0],["2005-05-02",0.0178,0.0178,0.0178,0.0178,0.0],["2005-05-03",0.0178,0.0178,0.0178,0.0178,0.0],["2005-05-04",0.0178,0.0178,0.0178,0.0178,0.0],["2005-05-05",0.0178,0.0178,0.0178,0.0178,0.0],["2005-05-06",0.0178,0.0178,0.0178,0.0178,0.0],["2005-05-09",0.0214,0.0214,0.0214,0.0214,5000.0],["2005-05-10",0.0214,0.0214,0.0214,0.0214,0.0],["2005-05-11",0.0214,0.0214,0.0214,0.0214,0.0],["2005-05-12",0.0214,0.0214,0.0214,0.0214,4200.0],["2005-05-13",0.0214,0.0214,0.0214,0.0214,0.0],["2005-05-16",0.0214,0.0214,0.0214,0.0214,0.0],["2005-05-17",0.0285,0.0285,0.0285,0.0285,30000.0],["2005-05-18",0.0285,0.0285,0.0214,0.0285,27300.0],["2005-05-19",0.025,0.0321,0.025,0.0285,106700.0],["2005-05-20",0.0285,0.0285,0.0285,0.0285,0.0],["2005-05-23",0.0178,0.0178,0.0178,0.0178,500.0],["2005-05-24",0.0178,0.0178,0.0178,0.0178,100.0],["2005-05-25",0.0178,0.0178,0.0178,0.0178,0.0],["2005-05-26",0.0178,0.0178,0.0178,0.0178,0.0],["2005-05-27",0.0178,0.0178,0.0178,0.0178,0.0],["2005-05-31",0.0178,0.0178,0.0178,0.0178,0.0],["2005-06-01",0.0178,0.0178,0.0178,0.0178,8500.0],["2005-06-02",0.0178,0.0178,0.0178,0.0178,0.0],["2005-06-03",0.0178,0.0178,0.0178,0.0178,0.0],["2005-06-06",0.0178,0.0178,0.0178,0.0178,0.0],["2005-06-07",0.0178,0.0178,0.0178,0.0178,0.0],["2005-06-08",0.0178,0.0178,0.0178,0.0178,0.0],["2005-06-09",0.0214,0.0214,0.0178,0.0178,20100.0],["2005-06-10",0.0178,0.0178,0.0178,0.0178,0.0],["2005-06-13",0.0178,0.0178,0.0178,0.0178,0.0],["2005-06-14",0.0178,0.0178,0.0178,0.0178,0.0],["2005-06-15",0.0178,0.0178,0.0178,0.0178,0.0],["2005-06-16",0.0178,0.0178,0.0178,0.0178,0.0],["2005-06-17",0.0178,0.0178,0.0178,0.0178,0.0],["2005-06-20",0.0178,0.0178,0.0178,0.0178,0.0],["2005-06-21",0.0178,0.0178,0.0178,0.0178,0.0],["2005-06-22",0.0178,0.0178,0.0178,0.0178,0.0],["2005-06-23",0.0178,0.0178,0.0178,0.0178,0.0],["2005-06-24",0.0178,0.0178,0.0178,0.0178,0.0],["2005-06-27",0.0178,0.0178,0.0178,0.0178,0.0],["2005-06-28",0.0178,0.0178,0.0178,0.0178,0.0],["2005-06-29",0.0178,0.0178,0.0178,0.0178,0.0],["2005-06-30",0.025,0.025,0.025,0.025,6500.0],["2005-07-01",0.025,0.025,0.025,0.025,0.0],["2005-07-05",0.025,0.025,0.025,0.025,0.0],["2005-07-06",0.025,0.025,0.025,0.025,0.0],["2005-07-07",0.025,0.025,0.025,0.025,0.0],["2005-07-08",0.0214,0.0214,0.0214,0.0214,5000.0],["2005-07-11",0.0214,0.0214,0.0214,0.0214,0.0],["2005-07-12",0.0214,0.0214,0.0214,0.0214,0.0],["2005-07-13",0.0143,0.0143,0.0143,0.0143,6200.0],["2005-07-14",0.0214,0.025,0.0214,0.025,18500.0],["2005-07-15",0.025,0.025,0.025,0.025,0.0],["2005-07-18",0.025,0.025,0.025,0.025,0.0],["2005-07-19",0.025,0.025,0.025,0.025,0.0],["2005-07-20",0.025,0.025,0.025,0.025,0.0],["2005-07-21",0.025,0.025,0.025,0.025,0.0],["2005-07-22",0.025,0.025,0.025,0.025,0.0],["2005-07-25",0.025,0.025,0.025,0.025,0.0],["2005-07-26",0.0178,0.0178,0.0178,0.0178,16500.0],["2005-07-27",0.0178,0.0178,0.0178,0.0178,0.0],["2005-07-28",0.0178,0.0178,0.0178,0.0178,1000.0],["2005-07-29",0.0178,0.0178,0.0178,0.0178,0.0],["2005-08-01",0.0178,0.0178,0.0178,0.0178,0.0],["2005-08-02",0.0178,0.0178,0.0178,0.0178,0.0],["2005-08-03",0.0178,0.0178,0.0178,0.0178,0.0],["2005-08-04",0.0178,0.0178,0.0178,0.0178,0.0],["2005-08-05",0.0178,0.0178,0.0178,0.0178,0.0],["2005-08-08",0.025,0.025,0.025,0.025,31500.0],["2005-08-09",0.025,0.025,0.025,0.025,5000.0],["2005-08-10",0.025,0.025,0.025,0.025,0.0],["2005-08-11",0.025,0.025,0.025,0.025,0.0],["2005-08-12",0.025,0.025,0.025,0.025,0.0],["2005-08-15",0.025,0.025,0.025,0.025,0.0],["2005-08-16",0.025,0.025,0.025,0.025,0.0],["2005-08-17",0.025,0.025,0.025,0.025,0.0],["2005-08-18",0.025,0.025,0.025,0.025,0.0],["2005-08-19",0.025,0.025,0.025,0.025,0.0],["2005-08-22",0.0214,0.025,0.0214,0.025,35000.0],["2005-08-23",0.025,0.025,0.025,0.025,0.0],["2005-08-24",0.0214,0.0214,0.0214,0.0214,5000.0],["2005-08-25",0.0214,0.0214,0.0214,0.0214,1000.0],["2005-08-26",0.0214,0.0214,0.0214,0.0214,0.0],["2005-08-29",0.0214,0.0214,0.0214,0.0214,0.0],["2005-08-30",0.0214,0.0214,0.0214,0.0214,0.0],["2005-08-31",0.0214,0.0214,0.0214,0.0214,0.0],["2005-09-01",0.0214,0.0214,0.0214,0.0214,0.0],["2005-09-02",0.0214,0.0214,0.0214,0.0214,0.0],["2005-09-06",0.0214,0.0214,0.0214,0.0214,0.0],["2005-09-07",0.0214,0.0214,0.0214,0.0214,0.0],["2005-09-08",0.0214,0.0214,0.0214,0.0214,0.0],["2005-09-09",0.0214,0.0214,0.0214,0.0214,0.0],["2005-09-12",0.0214,0.0214,0.0214,0.0214,0.0],["2005-09-13",0.0214,0.0214,0.0214,0.0214,0.0],["2005-09-14",0.0214,0.0214,0.0214,0.0214,0.0],["2005-09-15",0.0214,0.0214,0.0214,0.0214,0.0],["2005-09-16",0.0214,0.0214,0.0214,0.0214,0.0],["2005-09-19",0.0214,0.0214,0.0214,0.0214,0.0],["2005-09-20",0.0214,0.0214,0.0214,0.0214,0.0],["2005-09-21",0.0214,0.0214,0.0214,0.0214,0.0],["2005-09-22",0.0214,0.0214,0.0214,0.0214,0.0],["2005-09-23",0.025,0.025,0.025,0.025,4000.0],["2005-09-26",0.025,0.025,0.025,0.025,300.0],["2005-09-27",0.025,0.025,0.025,0.025,0.0],["2005-09-28",0.0178,0.0178,0.0178,0.0178,5000.0],["2005-09-29",0.0178,0.0178,0.0178,0.0178,0.0],["2005-09-30",0.0178,0.0178,0.0178,0.0178,0.0],["2005-10-03",0.0178,0.0178,0.0178,0.0178,0.0],["2005-10-04",0.0178,0.0178,0.0178,0.0178,0.0],["2005-10-05",0.0178,0.0178,0.0178,0.0178,0.0],["2005-10-06",0.0178,0.0178,0.0178,0.0178,0.0],["2005-10-07",0.0178,0.0178,0.0178,0.0178,0.0],["2005-10-10",0.0178,0.0178,0.0178,0.0178,0.0],["2005-10-11",0.0178,0.0178,0.0178,0.0178,0.0],["2005-10-12",0.0178,0.0178,0.0178,0.0178,0.0],["2005-10-13",0.0178,0.0178,0.0178,0.0178,0.0],["2005-10-14",0.0178,0.0178,0.0178,0.0178,0.0],["2005-10-17",0.025,0.025,0.025,0.025,5000.0],["2005-10-18",0.025,0.025,0.025,0.025,10000.0],["2005-10-19",0.025,0.025,0.025,0.025,0.0],["2005-10-20",0.025,0.025,0.025,0.025,0.0],["2005-10-21",0.0178,0.0178,0.0178,0.0178,25000.0],["2005-10-24",0.0178,0.0178,0.0178,0.0178,0.0],["2005-10-25",0.0178,0.0214,0.0178,0.0214,5300.0],["2005-10-26",0.0214,0.0214,0.0178,0.0178,30000.0],["2005-10-27",0.0178,0.0178,0.0178,0.0178,0.0],["2005-10-28",0.0178,0.0178,0.0178,0.0178,2400.0],["2005-10-31",0.0178,0.0178,0.0178,0.0178,0.0],["2005-11-01",0.0178,0.0178,0.0178,0.0178,0.0],["2005-11-02",0.0178,0.0178,0.0178,0.0178,0.0],["2005-11-03",0.0178,0.0178,0.0178,0.0178,0.0],["2005-11-04",0.0178,0.0178,0.0178,0.0178,0.0],["2005-11-07",0.0178,0.0178,0.0178,0.0178,0.0],["2005-11-08",0.0178,0.0178,0.0178,0.0178,0.0],["2005-11-09",0.0178,0.0178,0.0178,0.0178,0.0],["2005-11-10",0.0178,0.0178,0.0178,0.0178,0.0],["2005-11-11",0.0178,0.0178,0.0178,0.0178,0.0],["2005-11-14",0.0178,0.0178,0.0178,0.0178,0.0],["2005-11-15",0.0214,0.1284,0.0214,0.0535,652400.0],["2005-11-16",0.0642,0.1961,0.0642,0.1783,448300.0],["2005-11-17",0.1355,0.1925,0.1248,0.1426,144400.0],["2005-11-18",0.1711,0.2745,0.1604,0.2496,149300.0],["2005-11-21",0.2496,0.2496,0.1783,0.1783,83700.0],["2005-11-22",0.1783,0.2282,0.1783,0.2282,68200.0],["2005-11-23",0.2139,0.2353,0.2139,0.2139,39300.0],["2005-11-25",0.2139,0.2211,0.2068,0.2211,35400.0],["2005-11-28",0.2139,0.2139,0.1604,0.1604,75400.0],["2005-11-29",0.1783,0.2104,0.1783,0.2104,47000.0],["2005-11-30",0.2318,0.2318,0.1961,0.2139,15300.0],["2005-12-01",0.2104,0.2139,0.1961,0.2139,17400.0],["2005-12-02",0.2139,0.2139,0.2139,0.2139,0.0],["2005-12-05",0.2139,0.2139,0.2139,0.2139,0.0],["2005-12-06",0.2104,0.2318,0.2104,0.2318,125000.0],["2005-12-07",0.2318,0.2496,0.2318,0.2496,24300.0],["2005-12-08",0.2496,0.2496,0.2211,0.2496,35700.0],["2005-12-09",0.2496,0.2496,0.2496,0.2496,7500.0],["2005-12-12",0.2496,0.2603,0.2246,0.2603,51600.0],["2005-12-13",0.2745,0.2745,0.2674,0.2745,10500.0],["2005-12-14",0.2745,0.2745,0.2745,0.2745,100.0],["2005-12-15",0.2745,0.2924,0.2674,0.2888,9500.0],["2005-12-16",0.2888,0.2888,0.2852,0.2852,17200.0],["2005-12-19",0.2888,0.3031,0.2852,0.2995,33000.0],["2005-12-20",0.3173,0.3209,0.3031,0.3209,22300.0],["2005-12-21",0.2888,0.3173,0.2888,0.3173,1200.0],["2005-12-22",0.2888,0.3173,0.2888,0.3173,2700.0],["2005-12-23",0.3387,0.3387,0.3138,0.3138,20300.0],["2005-12-27",0.3387,0.3387,0.3209,0.3209,1200.0],["2005-12-28",0.3387,0.3387,0.2888,0.3209,15500.0],["2005-12-29",0.3209,0.3209,0.2852,0.2852,37500.0],["2005-12-30",0.2781,0.2781,0.2531,0.2745,14800.0],["2006-01-03",0.3031,0.3031,0.3031,0.3031,4800.0],["2006-01-04",0.3031,0.3102,0.2852,0.3102,3700.0],["2006-01-05",0.3102,0.3102,0.3102,0.3102,0.0],["2006-01-06",0.3102,0.3387,0.2852,0.3387,40800.0],["2006-01-09",0.3387,0.3601,0.3031,0.3316,7900.0],["2006-01-10",0.3387,0.3387,0.3209,0.3209,5000.0],["2006-01-11",0.3387,0.3387,0.3031,0.3031,13600.0],["2006-01-12",0.2852,0.3387,0.2852,0.3245,62400.0],["2006-01-13",0.3245,0.328,0.3209,0.328,44700.0],["2006-01-17",0.328,0.3601,0.3209,0.3494,33900.0],["2006-01-18",0.3565,0.3565,0.3387,0.3387,8200.0],["2006-01-19",0.3066,0.3387,0.3066,0.3387,8800.0],["2006-01-20",0.3387,0.3565,0.3387,0.3565,2200.0],["2006-01-23",0.3565,0.3744,0.3066,0.3601,26100.0],["2006-01-24",0.3601,0.3601,0.3565,0.3565,2000.0],["2006-01-25",0.3601,0.3601,0.328,0.353,10300.0],["2006-01-26",0.353,0.353,0.3102,0.328,60300.0],["2006-01-27",0.328,0.328,0.3173,0.3173,15500.0],["2006-01-30",0.3387,0.3387,0.3316,0.3316,1200.0],["2006-01-31",0.3173,0.3387,0.3173,0.3387,2900.0],["2006-02-01",0.3173,0.3423,0.3173,0.3423,13500.0],["2006-02-02",0.3423,0.3423,0.328,0.3352,8400.0],["2006-02-03",0.3387,0.3387,0.3352,0.3352,3600.0],["2006-02-06",0.3173,0.3387,0.3173,0.3387,14500.0],["2006-02-07",0.3387,0.3387,0.3387,0.3387,0.0],["2006-02-08",0.3387,0.3387,0.3387,0.3387,0.0],["2006-02-09",0.3173,0.3387,0.3066,0.328,51300.0],["2006-02-10",0.3387,0.3387,0.3066,0.3066,3600.0],["2006-02-13",0.3066,0.3423,0.3066,0.3423,27900.0],["2006-02-14",0.3423,0.41,0.3387,0.41,108000.0],["2006-02-15",0.41,0.41,0.3387,0.3744,30800.0],["2006-02-16",0.3744,0.3922,0.3423,0.3922,11300.0],["2006-02-17",0.3958,0.4992,0.3922,0.4457,92900.0],["2006-02-21",0.4457,0.4813,0.41,0.4813,65200.0],["2006-02-22",0.4813,0.4992,0.41,0.4635,55500.0],["2006-02-23",0.4635,0.4635,0.4635,0.4635,2000.0],["2006-02-24",0.4635,0.4813,0.4279,0.4813,8200.0],["2006-02-27",0.4813,0.4813,0.4706,0.4706,6900.0],["2006-02-28",0.4813,0.4813,0.4635,0.4706,3200.0],["2006-03-01",0.4635,0.4813,0.4457,0.4813,36800.0],["2006-03-02",0.4671,0.4671,0.4457,0.4564,54200.0],["2006-03-03",0.4493,0.4813,0.4457,0.4635,12900.0],["2006-03-06",0.4635,0.4813,0.4457,0.4813,45900.0],["2006-03-07",0.4493,0.4813,0.4493,0.4813,2300.0],["2006-03-08",0.41,0.4813,0.41,0.4599,27300.0],["2006-03-09",0.4457,0.4457,0.3744,0.4279,43000.0],["2006-03-10",0.3922,0.4279,0.3601,0.3922,50000.0],["2006-03-13",0.3815,0.41,0.3815,0.41,5800.0],["2006-03-14",0.3886,0.4457,0.3886,0.4457,34700.0],["2006-03-15",0.4457,0.4564,0.4279,0.4457,35800.0],["2006-03-16",0.4457,0.4457,0.4457,0.4457,500.0],["2006-03-17",0.4564,0.4813,0.4564,0.4635,18100.0],["2006-03-20",0.4635,0.4813,0.4528,0.4813,62700.0],["2006-03-21",0.4457,0.4528,0.4457,0.4528,1500.0],["2006-03-22",0.4279,0.4635,0.4279,0.4635,14500.0],["2006-03-23",0.4742,0.4742,0.4635,0.4742,7200.0],["2006-03-24",0.4635,0.4992,0.4635,0.4992,29400.0],["2006-03-27",0.517,0.517,0.492,0.4992,4700.0],["2006-03-28",0.4635,0.4992,0.4635,0.4992,5900.0],["2006-03-29",0.4706,0.4813,0.4635,0.4813,13100.0],["2006-03-30",0.4813,0.4813,0.4635,0.4813,15700.0],["2006-03-31",0.4813,0.4992,0.4635,0.4635,22200.0],["2006-04-03",0.41,0.41,0.3031,0.3316,305300.0],["2006-04-04",0.3565,0.3565,0.3387,0.3459,77700.0],["2006-04-05",0.3387,0.3601,0.3387,0.3565,24000.0],["2006-04-06",0.3387,0.3708,0.3387,0.3708,53200.0],["2006-04-07",0.3744,0.3886,0.3744,0.3815,8100.0],["2006-04-10",0.3744,0.4279,0.3637,0.4279,49200.0],["2006-04-11",0.4279,0.4279,0.3708,0.4029,9900.0],["2006-04-12",0.3922,0.3922,0.3744,0.3922,4200.0],["2006-04-13",0.3744,0.3922,0.3708,0.3708,18200.0],["2006-04-17",0.3708,0.3851,0.3708,0.3851,2300.0],["2006-04-18",0.3744,0.3851,0.3565,0.3744,38900.0],["2006-04-19",0.3708,0.3708,0.3708,0.3708,2300.0],["2006-04-20",0.3744,0.3744,0.3744,0.3744,2000.0],["2006-04-21",0.3744,0.3851,0.3637,0.3779,8300.0],["2006-04-24",0.3779,0.3779,0.3779,0.3779,0.0],["2006-04-25",0.3637,0.3744,0.3387,0.3744,11200.0],["2006-04-26",0.3744,0.3851,0.3744,0.3851,2900.0],["2006-04-27",0.3744,0.3851,0.3744,0.3851,700.0],["2006-04-28",0.3744,0.3851,0.3744,0.3851,1100.0],["2006-05-01",0.3851,0.41,0.3601,0.41,7600.0],["2006-05-02",0.3744,0.3744,0.3708,0.3744,8200.0],["2006-05-03",0.3744,0.41,0.3744,0.41,3600.0],["2006-05-04",0.4029,0.4029,0.4029,0.4029,700.0],["2006-05-05",0.4029,0.41,0.3886,0.4029,9000.0],["2006-05-08",0.41,0.41,0.3886,0.3886,4500.0],["2006-05-09",0.3886,0.4635,0.3851,0.4635,41400.0],["2006-05-10",0.4457,0.4706,0.4457,0.4706,24900.0],["2006-05-11",0.4635,0.4706,0.4207,0.4457,16600.0],["2006-05-12",0.4279,0.4421,0.4279,0.4386,10500.0],["2006-05-15",0.4279,0.4386,0.3958,0.4386,1800.0],["2006-05-16",0.4386,0.4706,0.4314,0.4457,76900.0],["2006-05-17",0.4386,0.4706,0.4386,0.4706,29700.0],["2006-05-18",0.4564,0.4706,0.4564,0.4706,2600.0],["2006-05-19",0.4493,0.4635,0.4386,0.4635,1000.0],["2006-05-22",0.4421,0.4635,0.4279,0.4279,6900.0],["2006-05-23",0.4386,0.4635,0.4279,0.4314,31000.0],["2006-05-24",0.4599,0.4599,0.4599,0.4599,100.0],["2006-05-25",0.4599,0.4599,0.4599,0.4599,0.0],["2006-05-26",0.4599,0.4599,0.4599,0.4599,0.0],["2006-05-30",0.4599,0.4599,0.4599,0.4599,500.0],["2006-05-31",0.4599,0.4599,0.4279,0.4599,1400.0],["2006-06-01",0.4314,0.4599,0.4314,0.4599,2100.0],["2006-06-02",0.4314,0.4599,0.4279,0.4457,3900.0],["2006-06-05",0.4457,0.4457,0.4279,0.4457,10800.0],["2006-06-06",0.4279,0.4457,0.4279,0.4457,3000.0],["2006-06-07",0.4457,0.542,0.4457,0.542,26200.0],["2006-06-08",0.5526,0.5705,0.5348,0.5526,13600.0],["2006-06-09",0.6061,0.6168,0.4778,0.5883,22000.0],["2006-06-12",0.5883,0.6026,0.5348,0.5348,13000.0],["2006-06-13",0.4635,0.6061,0.4279,0.4992,12200.0],["2006-06-14",0.4992,0.4992,0.4992,0.4992,0.0],["2006-06-15",0.517,0.6061,0.517,0.5847,3400.0],["2006-06-16",0.5348,0.5705,0.4635,0.5705,8300.0],["2006-06-19",0.4992,0.5348,0.4992,0.5348,3500.0],["2006-06-20",0.5348,0.5348,0.5348,0.5348,2000.0],["2006-06-21",0.5348,0.6061,0.5348,0.5883,5200.0],["2006-06-22",0.6061,0.6347,0.517,0.5348,113900.0],["2006-06-23",0.6061,0.6061,0.4635,0.5348,20900.0],["2006-06-26",0.6061,0.6061,0.4813,0.5027,34900.0],["2006-06-27",0.6026,0.6061,0.492,0.4992,67900.0],["2006-06-28",0.517,0.5348,0.4813,0.5099,69300.0],["2006-06-29",0.599,0.599,0.4849,0.5348,41900.0],["2006-06-30",0.5348,0.5526,0.517,0.5348,48200.0],["2006-07-03",0.599,0.6061,0.5348,0.574,156300.0],["2006-07-05",0.624,0.6275,0.5776,0.6133,247200.0],["2006-07-06",0.6347,0.8201,0.624,0.7416,328000.0],["2006-07-07",0.7844,0.8022,0.624,0.6703,275300.0],["2006-07-10",0.6632,0.6953,0.624,0.6596,69300.0],["2006-07-11",0.6703,0.6953,0.6061,0.6275,115100.0],["2006-07-12",0.7095,0.7095,0.599,0.6275,75800.0],["2006-07-13",0.5812,0.5883,0.4386,0.492,197800.0],["2006-07-14",0.4813,0.492,0.3779,0.4279,247700.0],["2006-07-17",0.4207,0.5491,0.4207,0.4635,84100.0],["2006-07-18",0.4279,0.4457,0.4279,0.4457,79500.0],["2006-07-19",0.4421,0.4635,0.4279,0.4493,80400.0],["2006-07-20",0.4635,0.4778,0.4314,0.4778,15200.0],["2006-07-21",0.4778,0.4778,0.435,0.4457,49000.0],["2006-07-24",0.4493,0.4599,0.435,0.4599,69700.0],["2006-07-25",0.4635,0.4635,0.4457,0.4635,7300.0],["2006-07-26",0.4635,0.4635,0.435,0.4564,11000.0],["2006-07-27",0.4386,0.4386,0.4279,0.435,26800.0],["2006-07-28",0.4457,0.4457,0.4279,0.4314,20300.0],["2006-07-31",0.4457,0.4635,0.4279,0.4279,49900.0],["2006-08-01",0.4207,0.4279,0.3958,0.4172,48200.0],["2006-08-02",0.4172,0.4207,0.3993,0.3993,27500.0],["2006-08-03",0.41,0.4207,0.4029,0.4172,49200.0],["2006-08-04",0.4172,0.4172,0.4029,0.4172,16700.0],["2006-08-07",0.4172,0.4457,0.4172,0.4421,35400.0],["2006-08-08",0.4457,0.4457,0.4279,0.4279,27700.0],["2006-08-09",0.4207,0.435,0.3958,0.435,28100.0],["2006-08-10",0.4421,0.4457,0.4279,0.4457,15100.0],["2006-08-11",0.4457,0.4457,0.4172,0.4457,7100.0],["2006-08-14",0.4386,0.4457,0.435,0.4421,44500.0],["2006-08-15",0.4457,0.4457,0.4029,0.4136,20900.0],["2006-08-16",0.4136,0.4279,0.4065,0.4279,4600.0],["2006-08-17",0.4065,0.4493,0.4065,0.4493,27300.0],["2006-08-18",0.4421,0.4457,0.4065,0.4279,27200.0],["2006-08-21",0.4136,0.4279,0.4065,0.4065,14800.0],["2006-08-22",0.3922,0.4421,0.3922,0.4207,184700.0],["2006-08-23",0.4243,0.4243,0.41,0.4136,34200.0],["2006-08-24",0.4207,0.4457,0.4207,0.435,39100.0],["2006-08-25",0.435,0.435,0.435,0.435,0.0],["2006-08-28",0.4279,0.435,0.4207,0.4279,36000.0],["2006-08-29",0.4279,0.4279,0.4279,0.4279,4700.0],["2006-08-30",0.4279,0.4279,0.4207,0.4207,4500.0],["2006-08-31",0.4207,0.4564,0.4207,0.4564,64500.0],["2006-09-01",0.4564,0.4706,0.4564,0.4635,12200.0],["2006-09-05",0.4778,0.4849,0.4635,0.4813,28400.0],["2006-09-06",0.4813,0.4813,0.4493,0.4635,11200.0],["2006-09-07",0.4457,0.4635,0.4279,0.4635,27600.0],["2006-09-08",0.4635,0.4992,0.4635,0.4992,24100.0],["2006-09-11",0.5063,0.5313,0.4992,0.5241,33600.0],["2006-09-12",0.5241,0.6061,0.5241,0.6026,59400.0],["2006-09-13",0.6026,0.6774,0.5883,0.6418,87700.0],["2006-09-14",0.6774,0.6774,0.6275,0.656,89300.0],["2006-09-15",0.6596,0.6774,0.5705,0.6061,181700.0],["2006-09-18",0.6026,0.6133,0.6026,0.6061,100000.0],["2006-09-19",0.6133,0.6133,0.517,0.5526,93800.0],["2006-09-20",0.517,0.6026,0.517,0.6026,40600.0],["2006-09-21",0.6026,0.6026,0.5705,0.5883,19400.0],["2006-09-22",0.5847,0.5847,0.5455,0.5455,35900.0],["2006-09-25",0.5384,0.5883,0.5384,0.5705,8400.0],["2006-09-26",0.5883,0.599,0.5526,0.5705,16800.0],["2006-09-27",0.5705,0.6596,0.5705,0.6596,85000.0],["2006-09-28",0.6953,0.7488,0.6774,0.7131,323500.0],["2006-09-29",0.763,0.8771,0.7131,0.8771,523400.0],["2006-10-02",0.8985,0.9449,0.8022,0.8664,365600.0],["2006-10-03",0.8878,0.9662,0.7701,0.8557,252500.0],["2006-10-04",0.8593,0.8807,0.7844,0.8236,113800.0],["2006-10-05",0.8201,0.8807,0.7987,0.8557,111300.0],["2006-10-06",0.8735,0.9199,0.8628,0.9092,60000.0],["2006-10-09",0.9342,1.0875,0.9021,1.0803,426700.0],["2006-10-10",1.1267,1.2301,0.8058,1.091,797500.0],["2006-10-11",1.1196,1.1481,0.927,1.0411,276500.0],["2006-10-12",1.141,1.1588,1.0411,1.1552,146400.0],["2006-10-13",1.1766,1.2408,1.1588,1.1909,192500.0],["2006-10-16",1.28,1.3121,1.0162,1.2087,369200.0],["2006-10-17",1.0554,1.2087,1.034,1.2087,183700.0],["2006-10-18",1.141,1.2123,1.0875,1.173,104200.0],["2006-10-19",1.0875,1.141,1.034,1.0589,113600.0],["2006-10-20",1.0518,1.1053,0.9983,1.0518,142100.0],["2006-10-23",1.034,1.0696,0.9983,1.0126,111000.0],["2006-10-24",0.9876,1.0696,0.9021,0.927,244700.0],["2006-10-25",0.9199,0.927,0.7844,0.8557,190500.0],["2006-10-26",0.8557,0.927,0.8058,0.9235,73600.0],["2006-10-27",0.8914,0.9591,0.8914,0.9591,56900.0],["2006-10-30",0.9627,1.0483,0.9449,1.0162,61400.0],["2006-10-31",0.9983,1.0661,0.9912,1.0661,97600.0],["2006-11-01",1.0661,1.1481,1.0661,1.1196,170000.0],["2006-11-02",1.1338,1.1338,1.0875,1.1053,95100.0],["2006-11-03",1.0946,1.1017,0.9662,1.0625,111400.0],["2006-11-06",1.0625,1.1053,0.9805,1.0589,94000.0],["2006-11-07",1.1017,1.141,1.0589,1.1017,154500.0],["2006-11-08",1.1231,1.1231,1.0518,1.0803,79300.0],["2006-11-09",1.0803,1.0839,1.0518,1.0732,40700.0],["2006-11-10",1.0732,1.116,1.0696,1.116,43600.0],["2006-11-13",1.1231,1.1766,1.116,1.173,114900.0],["2006-11-14",1.1659,1.2051,1.0055,1.1053,234700.0],["2006-11-15",1.1017,1.1089,1.0696,1.0982,71700.0],["2006-11-16",1.1017,1.141,1.0732,1.0875,50600.0],["2006-11-17",1.1053,1.1053,1.0696,1.0803,62700.0],["2006-11-20",1.1053,1.141,1.1053,1.1231,67900.0],["2006-11-21",1.1588,1.1837,1.141,1.1766,97800.0],["2006-11-22",1.1837,1.2051,1.1588,1.1873,70100.0],["2006-11-24",1.1944,1.2943,1.1944,1.2943,96500.0],["2006-11-27",1.3014,1.469,1.2943,1.4155,263900.0],["2006-11-28",1.4012,1.4048,1.2479,1.3335,178000.0],["2006-11-29",1.3656,1.4084,1.3549,1.3905,135100.0],["2006-11-30",1.3905,1.4155,1.3442,1.3905,106500.0],["2006-12-01",1.4084,1.4084,1.3442,1.3727,65900.0],["2006-12-04",1.3442,1.3549,1.1267,1.1944,278500.0],["2006-12-05",1.1944,1.2158,1.0732,1.2123,245000.0],["2006-12-06",1.2087,1.2123,1.1944,1.1944,42600.0],["2006-12-07",1.2051,1.2051,1.1053,1.141,83300.0],["2006-12-08",1.1338,1.1374,1.0875,1.0982,68300.0],["2006-12-11",1.0768,1.1231,1.0768,1.1231,101200.0],["2006-12-12",1.1231,1.1231,1.0768,1.0946,43300.0],["2006-12-13",1.0732,1.0875,1.0696,1.0803,88100.0],["2006-12-14",1.0768,1.0803,1.0625,1.0803,108000.0],["2006-12-15",1.0589,1.0696,0.9449,1.0126,154600.0],["2006-12-18",1.009,1.0803,1.009,1.0768,86900.0],["2006-12-19",1.0661,1.0696,1.034,1.0518,57900.0],["2006-12-20",1.034,1.0589,1.034,1.0589,15500.0],["2006-12-21",1.0483,1.0589,0.9805,0.9983,62500.0],["2006-12-22",0.9698,0.9983,0.927,0.9734,134900.0],["2006-12-26",0.9306,0.9627,0.8415,0.9627,179500.0],["2006-12-27",0.9591,1.0126,0.9591,0.9948,49900.0],["2006-12-28",0.9912,0.9983,0.9591,0.9627,18700.0],["2006-12-29",0.9591,0.9948,0.9449,0.9948,34900.0],["2007-01-03",0.9948,1.0589,0.9912,1.034,63000.0],["2007-01-04",1.034,1.0589,0.9627,0.9912,31700.0],["2007-01-05",0.9698,0.9912,0.9449,0.9591,54100.0],["2007-01-08",0.927,0.9449,0.8557,0.9021,205900.0],["2007-01-09",0.8771,0.927,0.8771,0.927,78800.0],["2007-01-10",0.9092,0.9591,0.9092,0.9591,31800.0],["2007-01-11",0.9449,1.2408,0.9449,1.1944,330700.0],["2007-01-12",1.2123,1.3691,1.1944,1.2978,160900.0],["2007-01-16",1.3085,1.4975,1.3085,1.4761,355100.0],["2007-01-17",1.4797,1.5403,1.3371,1.3727,315800.0],["2007-01-18",1.3549,1.3727,1.1873,1.3513,171100.0],["2007-01-19",1.3442,1.3727,1.2693,1.3549,60300.0],["2007-01-22",1.3014,1.3549,1.2836,1.305,73900.0],["2007-01-23",1.2657,1.3727,1.2657,1.3727,54400.0],["2007-01-24",1.3727,1.444,1.3727,1.4155,75300.0],["2007-01-25",1.4226,1.444,1.3941,1.4262,45300.0],["2007-01-26",1.4298,1.4405,1.3371,1.3905,52300.0],["2007-01-29",1.3905,1.4084,1.2836,1.3941,91100.0],["2007-01-30",1.3941,1.4226,1.3549,1.4226,63100.0],["2007-01-31",1.4084,1.4476,1.3905,1.4262,28600.0],["2007-02-01",1.4618,1.5973,1.4618,1.4975,217600.0],["2007-02-02",1.4797,1.4975,1.3905,1.4262,78400.0],["2007-02-05",1.4262,1.4262,1.362,1.3691,35600.0],["2007-02-06",1.3656,1.4262,1.3656,1.387,34600.0],["2007-02-07",1.4084,1.4084,1.3691,1.4048,11900.0],["2007-02-08",1.4048,1.4048,1.3584,1.3584,19700.0],["2007-02-09",1.362,1.3727,1.2836,1.2978,50200.0],["2007-02-12",1.2836,1.3905,1.2693,1.3478,48400.0],["2007-02-13",1.362,1.3905,1.3584,1.387,15100.0],["2007-02-14",1.387,1.387,1.3192,1.3549,31300.0],["2007-02-15",1.3549,1.3691,1.3014,1.3121,30700.0],["2007-02-16",1.3192,1.3192,1.2123,1.2764,130800.0],["2007-02-20",1.2586,1.2836,1.2479,1.2693,27100.0],["2007-02-21",1.2693,1.2907,1.2657,1.2836,23600.0],["2007-02-22",1.2836,1.362,1.2586,1.3442,37900.0],["2007-02-23",1.3192,1.3727,1.3192,1.3549,16800.0],["2007-02-26",1.3727,1.4868,1.3549,1.444,78900.0],["2007-02-27",1.4333,1.4333,1.2515,1.2729,156600.0],["2007-02-28",1.255,1.3478,1.255,1.3371,57400.0],["2007-03-01",1.2764,1.3335,1.2764,1.3192,61300.0],["2007-03-02",1.3157,1.3157,1.28,1.3157,24200.0],["2007-03-05",1.2764,1.3157,1.2764,1.2907,14100.0],["2007-03-06",1.3014,1.3549,1.3014,1.3549,28300.0],["2007-03-07",1.3371,1.4012,1.3264,1.3977,89600.0],["2007-03-08",1.3977,1.4262,1.362,1.4048,36300.0],["2007-03-09",1.4084,1.4084,1.2657,1.3691,69900.0],["2007-03-12",1.3727,1.3905,1.305,1.3549,33100.0],["2007-03-13",1.3549,1.3549,1.3014,1.3299,48100.0],["2007-03-14",1.2907,1.3371,1.2836,1.3192,60000.0],["2007-03-15",1.3371,1.3371,1.3014,1.3121,18800.0],["2007-03-16",1.3121,1.3192,1.2978,1.3192,20600.0],["2007-03-19",1.3549,1.3727,1.3192,1.3371,13600.0],["2007-03-20",1.3371,1.3371,1.3014,1.3371,21000.0],["2007-03-21",1.3371,1.3371,1.2836,1.3335,34100.0],["2007-03-22",1.362,1.362,1.2836,1.3192,66800.0],["2007-03-23",1.3157,1.3192,1.3014,1.3085,8300.0],["2007-03-26",1.305,1.3192,1.2907,1.3192,37600.0],["2007-03-27",1.3192,1.3371,1.2978,1.3014,37600.0],["2007-03-28",1.2978,1.3371,1.2764,1.3014,49200.0],["2007-03-29",1.2657,1.2907,1.2657,1.2836,69100.0],["2007-03-30",1.2943,1.2943,1.2301,1.255,78300.0],["2007-04-02",1.3014,1.3977,1.2871,1.3371,322600.0],["2007-04-03",1.3513,1.3513,1.2657,1.2836,84400.0],["2007-04-04",1.3014,1.3014,1.2622,1.2764,25700.0],["2007-04-05",1.2836,1.2836,1.255,1.2586,54300.0],["2007-04-09",1.2657,1.2657,1.1231,1.2051,191400.0],["2007-04-10",1.2051,1.28,1.1623,1.2729,164400.0],["2007-04-11",1.2836,1.2871,1.2515,1.2836,41600.0],["2007-04-12",1.28,1.3192,1.28,1.3157,45500.0],["2007-04-13",1.3014,1.3442,1.3014,1.3335,18500.0],["2007-04-16",1.3371,1.3549,1.305,1.3192,29400.0],["2007-04-17",1.3157,1.3157,1.2515,1.2907,27900.0],["2007-04-18",1.28,1.3192,1.28,1.3192,38700.0],["2007-04-19",1.2657,1.3192,1.2657,1.3192,25900.0],["2007-04-20",1.3014,1.3192,1.3014,1.3157,1700.0],["2007-04-23",1.3157,1.3371,1.2871,1.3371,31200.0],["2007-04-24",1.2943,1.3727,1.2943,1.3371,30600.0],["2007-04-25",1.3192,1.5866,1.3192,1.5296,314500.0],["2007-04-26",1.5332,1.7221,1.4975,1.6579,233900.0],["2007-04-27",1.6758,1.7114,1.6579,1.7079,98500.0],["2007-04-30",1.7293,1.8612,1.6401,1.74,98600.0],["2007-05-01",1.74,1.7827,1.608,1.6758,100000.0],["2007-05-02",1.6686,1.6686,1.4975,1.633,64800.0],["2007-05-03",1.6223,1.6829,1.5153,1.6152,73400.0],["2007-05-04",1.5866,1.5866,1.3478,1.4226,367200.0],["2007-05-07",1.444,1.4618,1.3549,1.4226,48900.0],["2007-05-08",1.4084,1.4618,1.3442,1.4084,61000.0],["2007-05-09",1.4084,1.444,1.3763,1.444,24100.0],["2007-05-10",1.4262,1.4262,1.3727,1.4191,12600.0],["2007-05-11",1.4262,1.444,1.4084,1.4262,20300.0],["2007-05-14",1.4226,1.4262,1.4012,1.4262,4400.0],["2007-05-15",1.961,2.0502,1.7364,1.822,490600.0],["2007-05-16",1.8505,2.3069,1.8505,2.2356,843900.0],["2007-05-17",2.2356,2.4958,2.2356,2.3603,573900.0],["2007-05-18",2.3211,2.4103,2.1143,2.207,457000.0],["2007-05-21",2.2106,2.4031,2.1928,2.3889,272300.0],["2007-05-22",2.3889,2.5814,2.3889,2.4958,739600.0],["2007-05-23",2.56,2.642,2.4958,2.4958,337500.0],["2007-05-24",2.4958,2.4958,2.3176,2.3817,313200.0],["2007-05-25",2.396,2.478,2.3532,2.3817,168100.0],["2007-05-29",2.4245,2.4602,2.3532,2.4245,114900.0],["2007-05-30",2.396,2.396,2.2819,2.3069,161600.0],["2007-05-31",2.3425,2.3924,2.1036,2.232,304600.0],["2007-06-01",2.2569,2.3176,2.1393,2.1714,102900.0],["2007-06-04",2.1963,2.2249,2.0145,2.207,303800.0],["2007-06-05",2.2106,2.3603,2.207,2.3497,182100.0],["2007-06-06",2.3639,2.396,2.2819,2.3176,163000.0],["2007-06-07",2.3176,2.3425,2.1393,2.2641,113600.0],["2007-06-08",2.2676,2.2676,2.125,2.1928,77800.0],["2007-06-11",2.1749,2.2463,2.1749,2.2177,61400.0],["2007-06-12",2.2284,2.2712,2.1749,2.1821,121900.0],["2007-06-13",2.1749,2.2534,2.1749,2.2213,51600.0],["2007-06-14",2.2213,2.2284,2.1393,2.1892,112400.0],["2007-06-15",2.2213,2.232,2.1892,2.1928,94600.0],["2007-06-18",2.2106,2.2177,2.15,2.1821,85100.0],["2007-06-19",2.1928,2.3889,2.1393,2.3853,311400.0],["2007-06-20",2.4031,2.6064,2.3568,2.3568,356300.0],["2007-06-21",2.4816,2.5636,2.3889,2.5636,233000.0],["2007-06-22",2.5671,2.6349,2.4566,2.4673,1228800.0],["2007-06-25",2.4958,2.585,2.4067,2.4103,398100.0],["2007-06-26",2.3675,2.371,2.1749,2.1999,373400.0],["2007-06-27",2.1892,2.1892,2.0502,2.1036,342700.0],["2007-06-28",2.0502,2.1714,2.0502,2.1393,125200.0],["2007-06-29",2.1393,2.2106,2.1108,2.2106,145900.0],["2007-07-02",2.2106,2.2391,2.1963,2.2142,111200.0],["2007-07-03",2.2356,2.3176,2.232,2.314,83800.0],["2007-07-05",2.4067,2.4709,2.3532,2.3853,266800.0],["2007-07-06",2.4495,2.4566,2.2284,2.314,336000.0],["2007-07-09",2.3104,2.4495,2.3104,2.3603,172000.0],["2007-07-10",2.4174,2.4174,2.2106,2.3532,169800.0],["2007-07-11",2.3069,2.3853,2.2534,2.3176,96700.0],["2007-07-12",2.3639,2.371,2.2855,2.3176,278000.0],["2007-07-13",2.3889,2.3889,2.2391,2.3318,184900.0],["2007-07-16",2.3318,2.3568,2.2106,2.2284,884700.0],["2007-07-17",2.2213,2.232,2.1215,2.1785,355500.0],["2007-07-18",2.1533,2.1821,1.9585,2.0667,278100.0],["2007-07-19",2.0739,2.146,1.9657,2.0342,238700.0],["2007-07-20",2.0234,2.128,2.0198,2.11,111300.0],["2007-07-23",1.991,2.146,1.9621,2.1064,195000.0],["2007-07-24",2.11,2.11,2.0559,2.0775,169700.0],["2007-07-25",2.0559,2.0919,2.0018,2.0198,137200.0],["2007-07-26",1.9405,1.9873,1.6411,1.9405,281100.0],["2007-07-27",1.8719,1.9477,1.8395,1.9296,162800.0],["2007-07-30",1.9116,2.0234,1.8575,2.0018,137900.0],["2007-07-31",2.0198,2.0703,1.9837,2.0451,96000.0],["2007-08-01",2.0703,2.0703,1.9296,1.9657,198900.0],["2007-08-02",1.9477,2.11,1.9477,1.9837,33900.0],["2007-08-03",1.9585,2.0342,1.8683,1.8719,115700.0],["2007-08-06",1.8936,1.8936,1.7349,1.8286,195100.0],["2007-08-07",1.8034,1.8575,1.7782,1.8467,140300.0],["2007-08-08",1.8395,1.9116,1.7673,1.8575,197100.0],["2007-08-09",1.8539,1.8936,1.8034,1.8936,195500.0],["2007-08-10",1.8936,2.0162,1.8034,2.0162,135000.0],["2007-08-13",1.9837,2.3805,1.9837,2.1677,985500.0],["2007-08-14",2.1641,2.2326,1.9621,1.9621,358800.0],["2007-08-15",1.9477,1.9946,1.8431,1.9296,141900.0],["2007-08-16",1.9008,1.9477,1.8214,1.9296,131900.0],["2007-08-17",1.9657,2.5248,1.9477,2.0378,124400.0],["2007-08-20",2.0487,2.0559,1.926,1.9765,73800.0],["2007-08-21",1.9477,2.229,1.9477,2.1388,362100.0],["2007-08-22",2.1641,2.2326,2.1388,2.1821,227200.0],["2007-08-23",2.2074,2.2254,2.128,2.1533,125300.0],["2007-08-24",2.146,2.146,1.9873,2.027,229800.0],["2007-08-27",2.0378,2.0559,1.9513,2.0234,279800.0],["2007-08-28",2.0378,2.0378,1.9477,1.9801,111700.0],["2007-08-29",1.9946,2.0378,1.9477,2.0306,120100.0],["2007-08-30",2.027,2.0378,1.9585,1.9837,158000.0],["2007-08-31",2.0126,2.0378,1.9801,2.0198,134000.0],["2007-09-04",2.0234,2.128,1.9982,2.0595,138100.0],["2007-09-05",2.0739,2.0919,2.0054,2.027,66000.0],["2007-09-06",2.027,2.0451,1.9549,2.0198,127100.0],["2007-09-07",2.0018,2.0018,1.9657,1.991,58200.0],["2007-09-10",1.9693,2.0198,1.8755,1.9585,166800.0],["2007-09-11",1.9693,1.9946,1.9296,1.9657,41900.0],["2007-09-12",1.9477,2.0054,1.9477,1.9729,55500.0],["2007-09-13",1.9837,1.991,1.9477,1.9801,48300.0],["2007-09-14",1.9657,2.0198,1.9549,2.009,44800.0],["2007-09-17",2.0198,2.2001,1.9837,2.1677,209000.0],["2007-09-18",2.1821,2.33,2.1821,2.3192,259700.0],["2007-09-19",2.33,2.4526,2.3192,2.3408,244900.0],["2007-09-20",2.3408,2.3697,2.2615,2.3625,99400.0],["2007-09-21",2.3805,2.4562,2.3805,2.4418,103900.0],["2007-09-24",2.4995,2.5284,2.4707,2.5139,292500.0],["2007-09-25",2.5869,2.5869,2.4665,2.503,129100.0],["2007-09-26",2.5176,2.6562,2.4957,2.6088,250200.0],["2007-09-27",2.6088,2.6198,2.5249,2.5687,123000.0],["2007-09-28",2.5833,2.6125,2.5504,2.6052,109900.0],["2007-10-01",2.6234,2.6635,2.5577,2.6599,134800.0],["2007-10-02",2.6781,3.24,2.6781,3.24,627800.0],["2007-10-03",3.1889,3.3933,3.1452,3.2911,536600.0],["2007-10-04",3.3203,3.3568,3.2437,3.2984,125500.0],["2007-10-05",3.3422,3.5939,3.2838,3.3239,421400.0],["2007-10-08",3.3969,3.5538,3.3641,3.5173,310100.0],["2007-10-09",3.6195,3.7034,3.4772,3.4808,399000.0],["2007-10-10",3.4589,3.4808,3.1926,3.4626,290000.0],["2007-10-11",3.4662,3.4662,2.9189,3.0868,541200.0],["2007-10-12",3.0138,3.2473,3.0138,3.2145,208900.0],["2007-10-15",3.2984,3.5429,3.2145,3.2364,428900.0],["2007-10-16",3.2364,3.2656,3.1379,3.1853,148300.0],["2007-10-17",3.2108,3.2473,3.1196,3.1525,141500.0],["2007-10-18",3.0357,3.1525,2.9372,3.0466,360300.0],["2007-10-19",2.981,3.1561,2.9737,3.1306,202900.0],["2007-10-22",2.9919,3.0977,2.9189,3.0904,216300.0],["2007-10-23",3.0868,3.3604,3.0868,3.2911,424300.0],["2007-10-24",3.3568,3.3568,3.1889,3.2984,183200.0],["2007-10-25",3.3166,3.3203,3.1816,3.2327,129600.0],["2007-10-26",3.2911,3.2911,3.1671,3.1816,718000.0],["2007-10-29",3.1743,3.2072,3.1196,3.1561,259000.0],["2007-10-30",3.1561,3.1561,3.1014,3.1342,126800.0],["2007-10-31",3.1196,3.1379,2.9554,2.9883,234600.0],["2007-11-01",2.9408,2.9737,2.7475,2.9189,386000.0],["2007-11-02",2.9189,3.0065,2.8277,2.9737,154300.0],["2007-11-05",2.8277,2.9445,2.7912,2.846,215200.0],["2007-11-06",2.7876,2.8387,2.7402,2.7803,107800.0],["2007-11-07",2.7402,2.9554,2.7402,2.8752,137600.0],["2007-11-08",2.9116,2.9737,2.7073,2.7839,155400.0],["2007-11-09",2.7292,2.9408,2.7183,2.7803,153900.0],["2007-11-12",2.7438,2.8277,2.6635,2.7839,192600.0],["2007-11-13",2.8788,2.9189,2.773,2.8095,114900.0],["2007-11-14",2.8971,2.9335,2.7365,2.8095,209700.0],["2007-11-15",3.0175,3.1014,2.8095,2.8861,332800.0],["2007-11-16",3.0175,3.0175,2.7,2.7912,309400.0],["2007-11-19",2.7511,2.773,2.6088,2.6526,155300.0],["2007-11-20",2.6526,2.7183,2.5833,2.6562,146900.0],["2007-11-21",2.6599,2.6599,2.5541,2.6343,104800.0],["2007-11-23",2.7037,2.7037,2.5796,2.6416,53200.0],["2007-11-26",2.5906,2.6781,2.5906,2.6489,67800.0],["2007-11-27",2.627,2.773,2.5942,2.5979,64000.0],["2007-11-28",2.576,2.7548,2.576,2.7329,79100.0],["2007-11-29",2.7548,2.7548,2.6745,2.7256,44200.0],["2007-11-30",2.6964,2.8606,2.6818,2.6818,1099800.0],["2007-12-03",2.6818,2.711,2.627,2.6599,168300.0],["2007-12-04",2.6927,2.6927,2.6052,2.6052,607200.0],["2007-12-05",2.6125,2.6635,2.4738,2.4993,193900.0],["2007-12-06",2.5541,2.5541,2.2075,2.295,459800.0],["2007-12-07",2.2804,2.4446,2.1746,2.4337,283900.0],["2007-12-10",2.4081,2.5176,2.368,2.5176,197300.0],["2007-12-11",2.5176,2.5358,2.2804,2.3352,153500.0],["2007-12-12",2.3352,2.4264,2.2293,2.4045,159100.0],["2007-12-13",2.4337,2.4337,2.2987,2.3899,53500.0],["2007-12-14",2.3425,2.3826,2.2804,2.3643,81500.0],["2007-12-17",2.3023,2.4191,2.1637,2.1929,195100.0],["2007-12-18",2.2585,2.2987,2.2002,2.2914,171300.0],["2007-12-19",2.295,2.3716,2.2841,2.368,96800.0],["2007-12-20",2.3826,2.3862,2.3096,2.3643,90200.0],["2007-12-21",2.3716,2.3935,2.3096,2.3935,94800.0],["2007-12-24",2.3753,2.5906,2.3753,2.5906,148600.0],["2007-12-26",2.6198,2.7292,2.5541,2.7,140100.0],["2007-12-27",2.7,2.7329,2.6562,2.7183,83900.0],["2007-12-28",2.7183,2.8095,2.5431,2.6161,184600.0],["2007-12-31",2.6416,2.7037,2.6198,2.7037,125200.0],["2008-01-02",2.7329,2.8241,2.638,2.7,128600.0],["2008-01-03",2.7292,2.7292,2.5723,2.5723,128800.0],["2008-01-04",2.6015,2.627,2.2622,2.492,129300.0],["2008-01-07",2.565,2.565,2.368,2.4446,131100.0],["2008-01-08",2.4811,2.5139,2.4337,2.4884,69800.0],["2008-01-09",2.4811,2.5176,2.3716,2.4446,113100.0],["2008-01-10",2.4081,2.4446,2.3206,2.43,91200.0],["2008-01-11",2.3716,2.5541,2.3497,2.4045,70000.0],["2008-01-14",2.4081,2.4665,2.3352,2.3716,52100.0],["2008-01-15",2.306,2.3279,2.2075,2.2184,138700.0],["2008-01-16",2.1929,2.2403,2.098,2.1819,98000.0],["2008-01-17",2.1564,2.16,2.0652,2.1016,146100.0],["2008-01-18",2.0506,2.0834,1.8535,1.9119,236500.0],["2008-01-22",1.817,1.89,1.4339,1.7149,342800.0],["2008-01-23",1.6638,1.8243,1.5507,1.7988,235400.0],["2008-01-24",1.8462,1.9156,1.8243,1.901,126300.0],["2008-01-25",1.9922,1.9922,1.8791,1.9156,90700.0],["2008-01-28",1.8718,1.9338,1.8061,1.8937,50400.0],["2008-01-29",1.9302,1.9484,1.8973,1.9411,57000.0],["2008-01-30",1.952,2.0214,1.8608,1.9046,87700.0],["2008-01-31",1.9046,2.0031,1.8608,1.9338,53600.0],["2008-02-01",1.9849,1.9885,1.9156,1.9885,71200.0],["2008-02-04",2.0068,2.2403,1.9922,2.2403,180900.0],["2008-02-05",2.2366,2.2768,2.171,2.222,130700.0],["2008-02-06",2.1783,2.3279,2.0797,2.1454,121500.0],["2008-02-07",2.1199,2.1418,1.9302,2.0797,50100.0],["2008-02-08",2.0797,2.1199,2.0615,2.0724,28300.0],["2008-02-11",2.0579,2.2075,2.0469,2.1892,43400.0],["2008-02-12",2.1892,2.2804,2.0797,2.098,121800.0],["2008-02-13",2.1272,2.2075,2.1272,2.1673,56200.0],["2008-02-14",2.1856,2.222,2.1345,2.1454,59700.0],["2008-02-15",2.1162,2.1892,2.0834,2.1454,29700.0],["2008-02-19",2.1892,2.2622,2.1199,2.2184,33500.0],["2008-02-20",2.1673,2.1856,2.1162,2.1856,29700.0],["2008-02-21",2.2038,2.222,2.1381,2.1381,41000.0],["2008-02-22",2.1637,2.233,2.0761,2.171,54500.0],["2008-02-25",2.222,2.222,2.1381,2.1381,34300.0],["2008-02-26",2.1527,2.1892,2.1418,2.171,53600.0],["2008-02-27",2.1783,2.2184,2.1381,2.1746,39000.0],["2008-02-28",2.1856,2.1892,2.1418,2.1673,42200.0],["2008-02-29",2.1673,2.1965,2.1454,2.16,73400.0],["2008-03-03",2.1491,2.2002,2.1162,2.1527,154300.0],["2008-03-04",2.1856,2.1856,2.0652,2.16,72800.0],["2008-03-05",2.1454,2.1746,2.1126,2.1746,54900.0],["2008-03-06",2.1302,2.2265,2.0931,2.2265,101800.0],["2008-03-07",2.208,2.2413,2.1376,2.2413,62200.0],["2008-03-10",2.2228,2.2228,2.1376,2.2154,64300.0],["2008-03-11",2.1672,2.245,2.1487,2.245,53600.0],["2008-03-12",2.2005,2.2228,2.1746,2.2228,92700.0],["2008-03-13",2.2191,2.2228,2.1746,2.2005,79500.0],["2008-03-14",2.1894,2.2524,2.1894,2.2228,177500.0],["2008-03-17",2.2228,2.2228,1.4115,1.4522,663300.0],["2008-03-18",1.5596,1.5596,1.1225,1.1855,626800.0],["2008-03-19",1.1855,1.2855,1.0892,1.2188,546400.0],["2008-03-20",1.2225,1.2707,1.167,1.2522,131900.0],["2008-03-24",1.2892,1.4263,1.2707,1.3411,172000.0],["2008-03-25",1.3633,1.4818,1.3188,1.4744,177800.0],["2008-03-26",1.4856,1.5633,1.4226,1.4744,123600.0],["2008-03-27",1.5152,1.5152,1.3707,1.4078,140500.0],["2008-03-28",1.4078,1.4115,1.3077,1.3411,88000.0],["2008-03-31",1.3374,1.4003,1.3151,1.4003,72400.0],["2008-04-01",1.4263,1.4374,1.3374,1.4078,88500.0],["2008-04-02",1.4078,1.5263,1.4041,1.5004,123200.0],["2008-04-03",1.5152,1.5522,1.4485,1.5411,113000.0],["2008-04-04",1.5671,1.63,1.5411,1.6115,83900.0],["2008-04-07",1.63,1.6856,1.5596,1.6486,110400.0],["2008-04-08",1.6634,1.7967,1.6523,1.7486,131700.0],["2008-04-09",1.8116,1.8264,1.63,1.63,100300.0],["2008-04-10",1.6449,1.6597,1.5856,1.6078,59300.0],["2008-04-11",1.6226,1.7115,1.5485,1.7115,95700.0],["2008-04-14",1.693,1.7523,1.63,1.6523,36400.0],["2008-04-15",1.6597,1.7523,1.6115,1.6449,56900.0],["2008-04-16",1.6449,1.656,1.593,1.6189,75400.0],["2008-04-17",1.6745,1.6745,1.593,1.6263,39900.0],["2008-04-18",1.6597,1.6597,1.4744,1.5559,196100.0],["2008-04-21",1.5337,1.5337,1.4485,1.4893,79500.0],["2008-04-22",1.5041,1.5041,1.4078,1.4744,87900.0],["2008-04-23",1.4596,1.4707,1.3781,1.4263,100800.0],["2008-04-24",1.4115,1.4189,1.33,1.3337,264100.0],["2008-04-25",1.3374,1.3448,1.3003,1.3114,95300.0],["2008-04-28",1.2966,1.3966,1.2892,1.3337,164800.0],["2008-04-29",1.3522,1.3522,1.3151,1.3337,38700.0],["2008-04-30",1.3188,1.4078,1.3151,1.3151,96900.0],["2008-05-01",1.3263,1.3559,1.3225,1.3225,99500.0],["2008-05-02",1.3411,1.3855,1.3337,1.3374,96200.0],["2008-05-05",1.3522,1.3522,1.2966,1.3003,101500.0],["2008-05-06",1.3151,1.3411,1.2966,1.3263,121100.0],["2008-05-07",1.3374,1.3411,1.2633,1.2744,101300.0],["2008-05-08",1.2929,1.3337,1.2744,1.2929,37000.0],["2008-05-09",1.304,1.33,1.2633,1.2855,81600.0],["2008-05-12",1.2855,1.2929,1.2596,1.267,85900.0],["2008-05-13",1.6078,1.6486,1.4263,1.4707,425300.0],["2008-05-14",1.5152,1.5782,1.4893,1.5263,138200.0],["2008-05-15",1.5078,1.5522,1.4448,1.4781,129900.0],["2008-05-16",1.4522,1.467,1.4448,1.4448,79600.0],["2008-05-19",1.4485,1.4485,1.3337,1.3374,231200.0],["2008-05-20",1.3522,1.3559,1.2966,1.3188,97400.0],["2008-05-21",1.3225,1.3374,1.2966,1.3003,117900.0],["2008-05-22",1.3151,1.3522,1.2966,1.3151,75900.0],["2008-05-23",1.3263,1.3337,1.2744,1.33,88500.0],["2008-05-27",1.3337,1.3337,1.2781,1.2966,30600.0],["2008-05-28",1.3151,1.3151,1.2818,1.2966,172100.0],["2008-05-29",1.2966,1.304,1.2818,1.3003,39200.0],["2008-05-30",1.3151,1.3151,1.2596,1.2596,68300.0],["2008-06-02",1.2707,1.3263,1.267,1.267,96900.0],["2008-06-03",1.267,1.2892,1.2559,1.2559,47700.0],["2008-06-04",1.2559,1.267,1.2522,1.2596,50700.0],["2008-06-05",1.2781,1.2781,1.2373,1.2522,49700.0],["2008-06-06",1.2522,1.2559,1.1966,1.2188,91100.0],["2008-06-09",1.241,1.2559,1.2077,1.2114,71100.0],["2008-06-10",1.2077,1.2151,1.167,1.1818,91200.0],["2008-06-11",1.1633,1.1707,1.1299,1.1373,97100.0],["2008-06-12",1.1188,1.1558,1.1114,1.1262,93200.0],["2008-06-13",1.1447,1.2744,1.1447,1.241,116500.0],["2008-06-16",1.2596,1.3522,1.2299,1.3337,101200.0],["2008-06-17",1.3596,1.367,1.2262,1.2522,131100.0],["2008-06-18",1.2485,1.2781,1.2151,1.2485,41100.0],["2008-06-19",1.241,1.2559,1.204,1.2225,50600.0],["2008-06-20",1.1781,1.2225,1.1781,1.1966,38500.0],["2008-06-23",1.1966,1.1966,1.1151,1.1521,60300.0],["2008-06-24",1.167,1.2596,1.1373,1.2336,81600.0],["2008-06-25",1.2744,1.3448,1.2744,1.3225,149500.0],["2008-06-26",1.3337,1.3337,1.2818,1.3188,43600.0],["2008-06-27",1.2966,1.3337,1.2855,1.3151,64800.0],["2008-06-30",1.2966,1.3633,1.2966,1.3114,82900.0],["2008-07-01",1.3114,1.3337,1.2929,1.3077,56300.0],["2008-07-02",1.2966,1.3485,1.2966,1.3114,73400.0],["2008-07-03",1.3114,1.3337,1.3003,1.3151,57100.0],["2008-07-07",1.3342,1.3609,1.3037,1.319,54100.0],["2008-07-08",1.2961,1.3494,1.2618,1.3494,68100.0],["2008-07-09",1.3571,1.3723,1.3342,1.3456,70000.0],["2008-07-10",1.338,1.3647,1.319,1.3533,40100.0],["2008-07-11",1.3342,1.3647,1.319,1.3609,42300.0],["2008-07-14",1.3723,1.3723,1.319,1.3418,56200.0],["2008-07-15",1.3342,1.3571,1.2999,1.3342,45200.0],["2008-07-16",1.3151,1.3723,1.3151,1.3685,46000.0],["2008-07-17",1.3647,1.4219,1.3494,1.3876,89500.0],["2008-07-18",1.3799,1.4104,1.3609,1.3914,92400.0],["2008-07-21",1.3914,1.5057,1.3761,1.4486,185400.0],["2008-07-22",1.4638,1.521,1.4409,1.4714,123700.0],["2008-07-23",1.6201,1.6201,1.4676,1.4791,251800.0],["2008-07-24",1.4409,1.5439,1.4143,1.4524,129500.0],["2008-07-25",1.4524,1.4676,1.4333,1.4486,68300.0],["2008-07-28",1.4409,1.4562,1.4257,1.4447,88300.0],["2008-07-29",1.4295,1.4486,1.3342,1.3799,169500.0],["2008-07-30",1.4104,1.4486,1.3723,1.4447,75100.0],["2008-07-31",1.4295,1.4905,1.4295,1.4562,62900.0],["2008-08-01",1.46,1.4638,1.4295,1.46,51200.0],["2008-08-04",1.4829,1.4981,1.46,1.4752,61700.0],["2008-08-05",1.4867,1.5019,1.4676,1.4791,130100.0],["2008-08-06",1.5019,1.5019,1.3723,1.4028,162000.0],["2008-08-07",1.3723,1.4486,1.3647,1.4181,89000.0],["2008-08-08",1.4447,1.4486,1.4143,1.4486,79700.0],["2008-08-11",1.4829,1.5057,1.4295,1.4447,104000.0],["2008-08-12",1.4181,1.4295,1.3151,1.3761,182600.0],["2008-08-13",1.3533,1.3723,1.3228,1.3647,53200.0],["2008-08-14",1.3304,1.3685,1.3304,1.3494,60000.0],["2008-08-15",1.3533,1.3685,1.3304,1.3494,131000.0],["2008-08-18",1.338,1.338,1.2885,1.3266,93100.0],["2008-08-19",1.3266,1.3494,1.3113,1.3113,86700.0],["2008-08-20",1.2999,1.3494,1.2999,1.3075,51400.0],["2008-08-21",1.3075,1.4486,1.3075,1.4295,154100.0],["2008-08-22",1.3799,1.4524,1.3799,1.4371,68200.0],["2008-08-25",1.4104,1.4486,1.3494,1.4257,77900.0],["2008-08-26",1.4371,1.4371,1.3876,1.3914,37200.0],["2008-08-27",1.4104,1.4486,1.4104,1.4219,40900.0],["2008-08-28",1.4028,1.4371,1.399,1.4181,45400.0],["2008-08-29",1.4371,1.4447,1.4104,1.4219,20600.0],["2008-09-02",1.4219,1.4791,1.4104,1.4143,50100.0],["2008-09-03",1.4104,1.4486,1.3914,1.4104,77500.0],["2008-09-04",1.4638,1.4638,1.3228,1.3456,97300.0],["2008-09-05",1.3723,1.3723,1.2961,1.3075,114500.0],["2008-09-08",1.3761,1.4104,1.3342,1.3723,83800.0],["2008-09-09",1.3952,1.399,1.3266,1.3609,56900.0],["2008-09-10",1.3647,1.3685,1.338,1.3571,15000.0],["2008-09-11",1.3342,1.4295,1.3342,1.3838,43900.0],["2008-09-12",1.399,1.399,1.3647,1.3685,18200.0],["2008-09-15",1.3723,1.4104,1.3456,1.3914,60600.0],["2008-09-16",1.3761,1.3914,1.3266,1.3342,56500.0],["2008-09-17",1.3456,1.3723,1.2961,1.2961,62900.0],["2008-09-18",1.3266,1.3304,1.197,1.2923,86800.0],["2008-09-19",1.3266,1.3533,1.2961,1.3342,115900.0],["2008-09-22",1.3342,1.3533,1.3113,1.3266,32500.0],["2008-09-23",1.3494,1.3876,1.3342,1.3609,39600.0],["2008-09-24",1.3876,1.4219,1.3342,1.3609,69300.0],["2008-09-25",1.3723,1.3914,1.3571,1.3685,47500.0],["2008-09-26",1.338,1.3609,1.3342,1.3418,18200.0],["2008-09-29",1.3723,1.3723,1.2618,1.2999,73200.0],["2008-09-30",1.2645,1.4531,1.2645,1.3667,72400.0],["2008-10-01",1.4373,1.4373,1.3117,1.3706,12700.0],["2008-10-02",1.3195,1.3941,1.2803,1.3195,83300.0],["2008-10-03",1.2881,1.3745,1.1978,1.2763,75400.0],["2008-10-06",1.2685,1.2685,0.9857,1.08,207500.0],["2008-10-07",1.1703,1.1703,0.9425,1.0054,79600.0],["2008-10-08",0.9464,0.9975,0.8561,0.9032,215500.0],["2008-10-09",0.9857,0.9857,0.8247,0.8247,77300.0],["2008-10-10",0.7422,0.8443,0.6873,0.6873,258400.0],["2008-10-13",0.8208,1.0211,0.8051,0.97,293800.0],["2008-10-14",1.1075,1.1192,0.8836,0.9032,247800.0],["2008-10-15",0.9229,1.0171,0.8286,0.8954,132400.0],["2008-10-16",0.9779,0.9779,0.7854,0.8875,133100.0],["2008-10-17",0.8993,0.9779,0.8954,0.9347,40500.0],["2008-10-20",1.0171,1.0486,0.9622,1.0407,75900.0],["2008-10-21",1.0918,1.1075,1.0211,1.0996,77600.0],["2008-10-22",1.08,1.1271,1.0211,1.0603,81300.0],["2008-10-23",1.0918,1.1075,0.9818,1.0603,62700.0],["2008-10-24",0.9896,1.0211,0.9425,1.0054,70200.0],["2008-10-27",1.0918,1.0996,0.9818,1.0486,48400.0],["2008-10-28",1.0368,1.0918,1.0054,1.0289,26400.0],["2008-10-29",1.0721,1.0721,1.0054,1.0211,52900.0],["2008-10-30",1.0682,1.0996,1.0603,1.08,47800.0],["2008-10-31",1.1192,1.1192,1.0211,1.0525,75000.0],["2008-11-03",1.0839,1.2292,1.0643,1.2292,88300.0],["2008-11-04",1.2685,1.3745,1.2292,1.2842,214700.0],["2008-11-05",1.3156,1.3313,1.2567,1.2724,157600.0],["2008-11-06",1.1978,1.3902,1.131,1.2763,269600.0],["2008-11-07",1.3667,1.3667,1.3156,1.3352,93600.0],["2008-11-10",1.3706,1.3745,1.0211,1.131,440200.0],["2008-11-11",1.0996,1.1075,1.0132,1.0525,149700.0],["2008-11-12",1.0957,1.1153,1.0054,1.0918,44800.0],["2008-11-13",1.0603,1.08,1.0014,1.0603,63900.0],["2008-11-14",1.0603,1.076,1.0014,1.0014,75300.0],["2008-11-17",0.9818,1.0171,0.919,0.9818,187800.0],["2008-11-18",1.0643,1.0643,0.9268,0.9347,97800.0],["2008-11-19",0.9464,0.9582,0.8443,0.8443,121300.0],["2008-11-20",0.8561,1.0407,0.8561,0.8875,78400.0],["2008-11-21",1.0289,1.0289,0.8718,0.8875,126000.0],["2008-11-24",0.8875,0.9896,0.8875,0.9857,47000.0],["2008-11-25",0.9896,1.0486,0.9504,0.9818,109300.0],["2008-11-26",0.9622,1.0289,0.9622,1.0054,111900.0],["2008-11-28",1.065,1.1119,1.0096,1.1119,37200.0],["2008-12-01",1.1459,1.1459,1.0096,1.0139,99900.0],["2008-12-02",1.0309,1.0309,0.9841,1.0139,68800.0],["2008-12-03",1.0224,1.065,0.9883,1.0607,52500.0],["2008-12-04",1.0181,1.0693,1.0011,1.0267,20300.0],["2008-12-05",1.0565,1.0565,0.9841,0.9841,41300.0],["2008-12-08",1.0054,1.0565,1.0054,1.0352,32100.0],["2008-12-09",1.0522,1.0863,1.0522,1.082,50800.0],["2008-12-10",1.0906,1.0906,1.0565,1.082,34700.0],["2008-12-11",1.1076,1.1076,1.0522,1.0778,75800.0],["2008-12-12",1.1076,1.1076,1.0565,1.0735,76200.0],["2008-12-15",1.1076,1.1076,1.0522,1.0607,65300.0],["2008-12-16",1.0735,1.1033,1.0394,1.0735,92700.0],["2008-12-17",1.0863,1.0948,1.0607,1.0693,79900.0],["2008-12-18",1.0607,1.1076,1.0607,1.0735,66400.0],["2008-12-19",1.0906,1.0948,1.065,1.0906,82200.0],["2008-12-22",1.1076,1.1076,1.065,1.082,28400.0],["2008-12-23",1.0778,1.1033,1.0778,1.1033,12300.0],["2008-12-24",1.1076,1.1076,1.0863,1.0863,5900.0],["2008-12-26",1.1076,1.1076,1.0352,1.0863,80000.0],["2008-12-29",1.0948,1.0948,1.0096,1.0309,68400.0],["2008-12-30",1.0181,1.0437,0.9883,1.0181,54900.0],["2008-12-31",1.0224,1.0607,0.9841,1.0352,61400.0],["2009-01-02",1.0224,1.1033,1.0224,1.0863,59800.0],["2009-01-05",1.1076,1.1672,1.1033,1.1502,118500.0],["2009-01-06",1.1672,1.2439,1.1374,1.2354,74000.0],["2009-01-07",1.2354,1.2354,1.1843,1.2013,34200.0],["2009-01-08",1.1928,1.2141,1.1885,1.1928,47000.0],["2009-01-09",1.2184,1.2695,1.2056,1.2311,87600.0],["2009-01-12",1.261,1.2695,1.1502,1.1758,55200.0],["2009-01-13",1.163,1.2354,1.1502,1.2141,31100.0],["2009-01-14",1.2056,1.2269,1.1502,1.1502,71800.0],["2009-01-15",1.1332,1.1885,1.1332,1.1885,33300.0],["2009-01-16",1.2354,1.2439,1.1715,1.2184,23900.0],["2009-01-20",1.2397,1.2439,1.2226,1.2397,53100.0],["2009-01-21",1.2737,1.3078,1.2439,1.2823,74600.0],["2009-01-22",1.3078,1.3376,1.278,1.3163,39200.0],["2009-01-23",1.3419,1.3845,1.3121,1.376,85100.0],["2009-01-26",1.376,1.4612,1.376,1.4441,102900.0],["2009-01-27",1.4101,1.4867,1.4101,1.474,89500.0],["2009-01-28",1.4953,1.5549,1.4953,1.5123,148900.0],["2009-01-29",1.5166,1.5251,1.4058,1.5038,79400.0],["2009-01-30",1.4654,1.6145,1.4654,1.5464,80400.0],["2009-02-02",1.5506,1.5847,1.5123,1.5464,72200.0],["2009-02-03",1.5379,1.5379,1.491,1.5336,75200.0],["2009-02-04",1.5293,1.5421,1.4654,1.5379,64400.0],["2009-02-05",1.5293,1.5336,1.4995,1.5123,21000.0],["2009-02-06",1.5251,1.5293,1.5123,1.5293,42600.0],["2009-02-09",1.4953,1.5549,1.4953,1.5549,93600.0],["2009-02-10",1.5593,1.6162,1.4848,1.5242,71500.0],["2009-02-11",1.4936,1.533,1.4629,1.5199,31100.0],["2009-02-12",1.5111,1.6206,1.4585,1.6206,121300.0],["2009-02-13",1.6206,1.6644,1.6031,1.6644,129500.0],["2009-02-17",1.6206,1.6206,1.5418,1.5593,74500.0],["2009-02-18",1.5637,1.5812,1.5505,1.5812,33000.0],["2009-02-19",1.5856,1.5987,1.4804,1.4892,79200.0],["2009-02-20",1.4936,1.4936,1.3403,1.4585,107400.0],["2009-02-23",1.4323,1.4804,1.4016,1.4454,48600.0],["2009-02-24",1.4191,1.4892,1.4147,1.4585,49900.0],["2009-02-25",1.4454,1.5111,1.4454,1.4892,58600.0],["2009-02-26",1.5067,1.5768,1.5023,1.533,16100.0],["2009-02-27",1.5724,1.5724,1.5023,1.5418,45000.0],["2009-03-02",1.5242,1.5242,1.4673,1.4892,110200.0],["2009-03-03",1.4629,1.4848,1.4585,1.4673,75900.0],["2009-03-04",1.4629,1.5023,1.4585,1.4761,35600.0],["2009-03-05",1.4761,1.5461,1.4542,1.498,81200.0],["2009-03-06",1.4804,1.5286,1.4804,1.5067,35400.0],["2009-03-09",1.5199,1.533,1.4761,1.5111,56900.0],["2009-03-10",1.5286,1.5768,1.5111,1.5461,49700.0],["2009-03-11",1.5637,1.5899,1.5593,1.5768,48400.0],["2009-03-12",1.5856,1.6294,1.5724,1.6294,68900.0],["2009-03-13",1.6206,1.6337,1.3578,1.4892,180000.0],["2009-03-16",1.4629,1.5067,1.4629,1.4892,90600.0],["2009-03-17",1.4717,1.5111,1.4454,1.4673,32600.0],["2009-03-18",1.4673,1.5286,1.4673,1.4892,38600.0],["2009-03-19",1.4892,1.6513,1.4892,1.6206,127200.0],["2009-03-20",1.6513,1.6513,1.5987,1.6162,26900.0],["2009-03-23",1.6863,1.7476,1.6337,1.7432,117600.0],["2009-03-24",1.7695,1.8746,1.7082,1.844,126100.0],["2009-03-25",1.8484,1.9535,1.7695,1.8308,231900.0],["2009-03-26",1.9141,1.9272,1.8703,1.9272,97400.0],["2009-03-27",1.936,2.006,1.7082,1.8133,530400.0],["2009-03-30",1.7958,1.7958,1.5943,1.5943,138500.0],["2009-03-31",1.6031,1.717,1.6031,1.6469,83100.0],["2009-04-01",1.6075,1.7126,1.5987,1.6644,72700.0],["2009-04-02",1.6732,1.7432,1.6469,1.6644,130500.0],["2009-04-03",1.6863,1.7432,1.6556,1.717,62800.0],["2009-04-06",1.7213,1.787,1.6863,1.7564,101300.0],["2009-04-07",1.7609,1.7925,1.7293,1.7473,50400.0],["2009-04-08",1.7293,1.806,1.7293,1.7609,74900.0],["2009-04-09",1.7699,1.8015,1.7564,1.7925,57000.0],["2009-04-13",1.7789,1.806,1.7022,1.7338,80600.0],["2009-04-14",1.7203,1.7925,1.7203,1.7654,54400.0],["2009-04-15",1.7609,1.7925,1.7473,1.788,33300.0],["2009-04-16",1.8196,1.8738,1.7925,1.8647,94000.0],["2009-04-17",1.8873,1.9641,1.8738,1.8963,149200.0],["2009-04-20",1.937,1.937,1.8331,1.8557,85300.0],["2009-04-21",1.8557,1.9279,1.8557,1.8918,63300.0],["2009-04-22",1.9054,1.9189,1.8422,1.8692,46700.0],["2009-04-23",1.9144,1.946,1.8873,1.9189,232400.0],["2009-04-24",1.9234,1.9415,1.8512,1.8828,107500.0],["2009-04-27",1.8647,1.8963,1.6932,1.797,191000.0],["2009-04-28",1.788,1.8557,1.7835,1.8196,113200.0],["2009-04-29",1.8151,1.8918,1.8151,1.8422,107000.0],["2009-04-30",1.8692,1.8738,1.8196,1.8376,48600.0],["2009-05-01",1.8557,1.8602,1.8286,1.8557,37800.0],["2009-05-04",1.8738,1.8918,1.806,1.8241,127400.0],["2009-05-05",1.8286,1.9009,1.8196,1.9009,81500.0],["2009-05-06",1.9009,1.9415,1.8692,1.8963,99400.0],["2009-05-07",1.8963,1.9189,1.8692,1.8783,130900.0],["2009-05-08",1.937,1.937,1.8647,1.8738,138500.0],["2009-05-11",1.9325,1.9415,1.8647,1.8738,104900.0],["2009-05-12",2.0182,2.0182,1.8873,1.9505,261700.0],["2009-05-13",1.9505,1.9505,1.7925,1.806,194500.0],["2009-05-14",1.806,1.9279,1.806,1.9279,92700.0],["2009-05-15",1.9279,1.946,1.8918,1.9189,112600.0],["2009-05-18",1.937,1.9641,1.9189,1.946,68600.0],["2009-05-19",1.9505,1.9866,1.9189,1.9866,171000.0],["2009-05-20",1.9866,2.0092,1.9866,2.0092,104800.0],["2009-05-21",1.9866,2.0047,1.9189,1.937,86500.0],["2009-05-22",1.9189,2.0092,1.9189,2.0047,96400.0],["2009-05-26",2.0273,2.0769,1.9957,2.0544,160400.0],["2009-05-27",2.0589,2.1085,2.0273,2.0724,148100.0],["2009-05-28",2.0363,2.2395,2.0318,2.2305,171200.0],["2009-05-29",2.2485,2.3388,2.235,2.3162,484900.0],["2009-06-01",2.3659,2.4607,2.3072,2.3524,186800.0],["2009-06-02",2.4156,2.5059,2.3569,2.5059,236500.0],["2009-06-03",2.5149,2.5465,2.4472,2.5465,132800.0],["2009-06-04",2.691,2.691,2.5059,2.542,321100.0],["2009-06-05",2.551,2.5917,2.5014,2.5285,156500.0],["2009-06-08",2.5691,2.5691,2.5059,2.551,113000.0],["2009-06-09",2.5646,2.5736,2.5194,2.5555,95000.0],["2009-06-10",2.5691,2.5736,2.5059,2.5194,139400.0],["2009-06-11",2.5104,2.5646,2.5104,2.5465,114600.0],["2009-06-12",2.542,2.551,2.5059,2.5285,83900.0],["2009-06-15",2.542,2.551,2.3072,2.393,185400.0],["2009-06-16",2.3433,2.4291,2.3072,2.4201,142500.0],["2009-06-17",2.5104,2.533,2.3253,2.4833,152300.0],["2009-06-18",2.4878,2.4923,2.4201,2.4381,116300.0],["2009-06-19",2.4427,2.5465,2.4382,2.4833,135300.0],["2009-06-22",2.4562,2.4878,2.3478,2.402,103100.0],["2009-06-23",2.3975,2.5465,2.235,2.2892,252500.0],["2009-06-24",2.2892,2.2892,2.1402,2.1627,264300.0],["2009-06-25",2.1402,2.2575,2.086,2.244,187200.0],["2009-06-26",2.244,2.5285,2.2124,2.5285,1582600.0],["2009-06-29",2.5104,2.5104,2.402,2.4156,238700.0],["2009-06-30",2.4427,2.4427,2.2034,2.2666,311200.0],["2009-07-01",2.393,2.4156,2.2756,2.402,174900.0],["2009-07-02",2.384,2.384,2.3027,2.3659,116600.0],["2009-07-06",2.3478,2.3659,2.2305,2.2711,370900.0],["2009-07-07",2.3072,2.3072,2.2395,2.2395,241700.0],["2009-07-08",2.2395,2.2395,2.0544,2.0995,304500.0],["2009-07-09",2.0995,2.1808,2.0815,2.1582,134100.0],["2009-07-10",2.1537,2.2124,2.0499,2.0724,523200.0],["2009-07-13",2.1085,2.1131,2.0092,2.0679,228100.0],["2009-07-14",2.0769,2.0769,2.0363,2.0589,149700.0],["2009-07-15",2.0769,2.2305,2.0544,2.1447,237300.0],["2009-07-16",2.2079,2.2124,2.1447,2.2124,125000.0],["2009-07-17",2.235,2.235,2.1447,2.1627,115000.0],["2009-07-20",2.1989,2.1989,2.104,2.1447,132200.0],["2009-07-21",2.1537,2.1537,2.0995,2.1176,130600.0],["2009-07-22",2.1176,2.1627,2.1176,2.1402,58700.0],["2009-07-23",2.1311,2.2079,2.1266,2.1943,188900.0],["2009-07-24",2.2124,2.3117,2.2034,2.2756,213600.0],["2009-07-27",2.4201,2.4201,2.2801,2.3027,128600.0],["2009-07-28",2.3027,2.3027,2.2079,2.2756,145500.0],["2009-07-29",2.2621,2.2982,2.235,2.253,76200.0],["2009-07-30",2.253,2.3072,2.1943,2.2259,144700.0],["2009-07-31",2.2621,2.2846,2.235,2.2575,107500.0],["2009-08-03",2.2756,2.3524,2.2621,2.3162,100000.0],["2009-08-04",2.3659,2.4336,2.3298,2.4291,94900.0],["2009-08-05",2.4381,2.5285,2.4381,2.5149,182900.0],["2009-08-06",2.5104,2.5736,2.4743,2.5014,150100.0],["2009-08-07",2.5465,2.5691,2.235,2.2937,394600.0],["2009-08-10",2.3027,2.3704,2.2756,2.2801,161800.0],["2009-08-11",2.2801,2.3208,2.2079,2.2079,212200.0],["2009-08-12",2.2305,2.3072,2.2124,2.2395,249000.0],["2009-08-13",2.253,2.2892,2.2259,2.253,139900.0],["2009-08-14",2.2169,2.2711,2.1763,2.1898,137000.0],["2009-08-17",2.1672,2.1763,2.0769,2.0769,332800.0],["2009-08-18",2.244,2.244,2.095,2.1898,208300.0],["2009-08-19",2.1988,2.2079,2.1582,2.1943,51900.0],["2009-08-20",2.2079,2.253,2.1943,2.2169,151300.0],["2009-08-21",2.2305,2.2756,2.1672,2.2214,558400.0],["2009-08-24",2.2305,2.235,2.1718,2.1853,261500.0],["2009-08-25",2.1898,2.2259,2.1898,2.2079,161600.0],["2009-08-26",2.2305,2.2485,2.2079,2.2395,106400.0],["2009-08-27",2.2395,2.2575,2.2259,2.253,60100.0],["2009-08-28",2.2666,2.2756,2.253,2.253,88300.0],["2009-08-31",2.253,2.3027,2.235,2.2666,162600.0],["2009-09-01",2.3221,2.3221,2.1972,2.2111,143600.0],["2009-09-02",2.2111,2.2527,2.1972,2.2296,82300.0],["2009-09-03",2.2434,2.2434,2.1972,2.2388,49400.0],["2009-09-04",2.2388,2.2666,2.2157,2.2296,67800.0],["2009-09-08",2.2342,2.2897,2.1972,2.262,229200.0],["2009-09-09",2.2666,2.3082,2.2342,2.3082,118600.0],["2009-09-10",2.3128,2.3128,2.2434,2.262,386300.0],["2009-09-11",2.2897,2.2897,2.1741,2.2666,247100.0],["2009-09-14",2.3082,2.3082,2.2712,2.3036,156400.0],["2009-09-15",2.3128,2.3128,2.2805,2.2805,145000.0],["2009-09-16",2.3128,2.3406,2.2712,2.3221,263500.0],["2009-09-17",2.336,2.336,2.2805,2.3128,116500.0],["2009-09-18",2.3128,2.3267,2.2897,2.3175,144200.0],["2009-09-21",2.2897,2.336,2.2897,2.3128,80100.0],["2009-09-22",2.3267,2.3452,2.3128,2.3313,90400.0],["2009-09-23",2.336,2.3498,2.3267,2.336,146800.0],["2009-09-24",2.336,2.3545,2.2805,2.2851,117400.0],["2009-09-25",2.2805,2.3175,2.2805,2.299,68100.0],["2009-09-28",2.336,2.336,2.3036,2.3313,72900.0],["2009-09-29",2.3406,2.3452,2.3128,2.3175,106500.0],["2009-09-30",2.3545,2.3545,2.3128,2.3267,160200.0],["2009-10-01",2.336,2.336,2.2897,2.2897,110700.0],["2009-10-02",2.2805,2.3221,2.2666,2.3221,94100.0],["2009-10-05",2.3128,2.336,2.2943,2.3267,88000.0],["2009-10-06",2.336,2.3498,2.299,2.3128,100600.0],["2009-10-07",2.3128,2.336,2.3036,2.336,60200.0],["2009-10-08",2.3406,2.3822,2.336,2.3498,177200.0],["2009-10-09",2.3545,2.3591,2.3267,2.3591,86400.0],["2009-10-12",2.3591,2.3915,2.3267,2.336,125400.0],["2009-10-13",2.336,2.3498,2.3175,2.3406,61200.0],["2009-10-14",2.3822,2.3822,2.3221,2.3406,136200.0],["2009-10-15",2.3452,2.373,2.3128,2.3313,101900.0],["2009-10-16",2.3313,2.3452,2.3082,2.3175,95800.0],["2009-10-19",2.3128,2.336,2.3036,2.3175,84300.0],["2009-10-20",2.3175,2.3267,2.2943,2.2943,71000.0],["2009-10-21",2.3915,2.4007,2.3313,2.3776,316800.0],["2009-10-22",2.3822,2.4701,2.3591,2.3868,134000.0],["2009-10-23",2.3915,2.4146,2.336,2.336,224400.0],["2009-10-26",2.3591,2.4146,2.3591,2.3637,78100.0],["2009-10-27",2.3683,2.4516,2.3591,2.4424,179600.0],["2009-10-28",2.4747,2.4886,2.4053,2.4053,107900.0],["2009-10-29",2.4146,2.5164,2.4146,2.4886,148500.0],["2009-10-30",2.5117,2.5117,2.4516,2.4562,171800.0],["2009-11-02",2.4979,2.4979,2.4285,2.4886,119700.0],["2009-11-03",2.4886,2.5672,2.447,2.5487,153700.0],["2009-11-04",2.5719,2.7523,2.5719,2.6644,492500.0],["2009-11-05",2.706,2.8309,2.706,2.8309,309000.0],["2009-11-06",2.928,2.928,2.4979,2.5395,1010000.0],["2009-11-09",2.6644,2.8078,2.6135,2.7476,738100.0],["2009-11-10",2.7523,2.8725,2.7291,2.8725,465200.0],["2009-11-11",2.8725,2.9836,2.8725,2.9095,573400.0],["2009-11-12",2.9143,2.9525,2.7471,2.8618,538100.0],["2009-11-13",2.8713,2.9143,2.8427,2.8618,216900.0],["2009-11-16",2.8904,2.9955,2.8713,2.9573,1063500.0],["2009-11-17",2.9239,2.9621,2.7662,2.7806,487300.0],["2009-11-18",2.7758,2.8092,2.6993,2.728,406300.0],["2009-11-19",2.7184,2.728,2.6516,2.6659,206000.0],["2009-11-20",2.6659,2.771,2.6563,2.7471,262100.0],["2009-11-23",2.7805,2.7805,2.685,2.7041,276700.0],["2009-11-24",2.6946,2.7137,2.6659,2.685,164100.0],["2009-11-25",2.7137,2.728,2.6516,2.6516,180300.0],["2009-11-27",2.6324,2.6898,2.6038,2.6181,202200.0],["2009-11-30",2.6707,2.6898,2.5942,2.6133,174200.0],["2009-12-01",2.6181,2.6898,2.5799,2.642,154000.0],["2009-12-02",2.6563,2.685,2.6133,2.6277,135100.0],["2009-12-03",2.6754,2.6754,2.5942,2.599,135200.0],["2009-12-04",2.6516,2.6754,2.6038,2.6611,154200.0],["2009-12-07",2.6802,2.6802,2.642,2.6754,190300.0],["2009-12-08",2.685,2.6993,2.6516,2.685,155300.0],["2009-12-09",2.7137,2.7471,2.685,2.7184,176900.0],["2009-12-10",2.7567,2.7567,2.6993,2.7232,122300.0],["2009-12-11",2.7423,2.7949,2.728,2.771,250200.0],["2009-12-14",2.8235,2.8235,2.7471,2.7614,125700.0],["2009-12-15",2.7567,2.7662,2.7232,2.7232,137600.0],["2009-12-16",2.7328,2.7614,2.728,2.728,709100.0],["2009-12-17",2.728,2.7519,2.6898,2.7137,139900.0],["2009-12-18",2.7137,2.7519,2.6898,2.7519,348700.0],["2009-12-21",2.771,2.7806,2.7423,2.7471,288800.0],["2009-12-22",2.771,2.771,2.7328,2.7328,230800.0],["2009-12-23",2.7567,2.771,2.7423,2.7614,253700.0],["2009-12-24",2.7519,2.7949,2.7328,2.7376,127600.0],["2009-12-28",2.7567,2.7614,2.7376,2.7567,236500.0],["2009-12-29",2.7567,2.771,2.7519,2.7614,193600.0],["2009-12-30",2.8379,2.8379,2.7471,2.771,209300.0],["2009-12-31",2.771,2.8283,2.7614,2.8044,225700.0],["2010-01-04",2.9287,2.9287,2.8427,2.9,323900.0],["2010-01-05",2.9764,2.986,2.9143,2.986,311900.0],["2010-01-06",3.0147,3.0147,2.9621,2.986,153700.0],["2010-01-07",3.0003,3.0242,2.9,3.0003,189000.0],["2010-01-08",3.0099,3.0815,3.0003,3.0576,335000.0],["2010-01-11",3.0863,3.2105,3.0481,3.0863,453900.0],["2010-01-12",3.0815,3.1245,3.0099,3.0385,303600.0],["2010-01-13",3.0576,3.0576,2.9095,2.9334,417300.0],["2010-01-14",2.9573,2.986,2.8665,2.9525,255500.0],["2010-01-15",2.9334,2.9812,2.8904,2.9239,239400.0],["2010-01-19",2.9478,2.9764,2.9143,2.9334,259000.0],["2010-01-20",2.9239,2.9525,2.8665,2.9095,312600.0],["2010-01-21",2.9191,2.9287,2.8188,2.8474,274100.0],["2010-01-22",2.8522,2.8761,2.8092,2.8618,251600.0],["2010-01-25",2.9382,2.9382,2.7949,2.8474,111000.0],["2010-01-26",2.8618,2.8665,2.7949,2.7997,205600.0],["2010-01-27",2.7949,2.8188,2.6754,2.7137,363000.0],["2010-01-28",2.7184,2.7232,2.6277,2.6277,330800.0],["2010-01-29",2.6611,2.8235,2.6277,2.8235,325500.0],["2010-02-01",2.8331,2.8379,2.7471,2.7662,127800.0],["2010-02-02",2.7805,2.8283,2.7758,2.7901,106700.0],["2010-02-03",2.8092,2.8761,2.7997,2.814,91300.0],["2010-02-04",2.814,2.8188,2.7376,2.7471,117600.0],["2010-02-05",2.7232,2.7423,2.6324,2.6993,248700.0],["2010-02-08",2.7137,2.7232,2.7041,2.7137,62800.0],["2010-02-09",2.7184,2.7232,2.685,2.7137,106800.0],["2010-02-10",2.7232,2.771,2.7089,2.7519,150600.0],["2010-02-11",2.7614,2.7901,2.7423,2.7901,103600.0],["2010-02-12",2.7758,2.8188,2.7758,2.8188,74700.0],["2010-02-16",2.857,2.8665,2.8188,2.8665,211300.0],["2010-02-17",2.8809,2.9382,2.8665,2.9334,116200.0],["2010-02-18",2.9382,2.9382,2.8809,2.9191,195200.0],["2010-02-19",2.9,2.9191,2.8952,2.9143,92100.0],["2010-02-22",2.9239,2.9382,2.9143,2.9382,133600.0],["2010-02-23",2.9191,2.9382,2.9191,2.9382,89600.0],["2010-02-24",2.9382,2.9382,2.8857,2.9,148800.0],["2010-02-25",2.9,2.9382,2.8713,2.9382,123000.0],["2010-02-26",2.9382,2.9382,2.8904,2.8904,82600.0],["2010-03-01",2.8904,2.9095,2.8665,2.8809,149100.0],["2010-03-02",2.8857,2.9143,2.8665,2.9143,128100.0],["2010-03-03",2.9048,2.9334,2.8857,2.9239,94200.0],["2010-03-04",2.9287,2.9287,2.8952,2.9095,68100.0],["2010-03-05",2.9095,2.9239,2.8283,2.9191,193800.0],["2010-03-08",2.9048,2.9191,2.8713,2.8857,144600.0],["2010-03-09",2.8904,2.9191,2.8713,2.9191,190800.0],["2010-03-10",2.9287,2.9382,2.9239,2.9382,165900.0],["2010-03-11",2.9334,2.9669,2.8904,2.9669,171000.0],["2010-03-12",2.986,2.9908,2.9478,2.986,198600.0],["2010-03-15",2.9908,3.0003,2.986,2.9908,153100.0],["2010-03-16",2.9955,3.0051,2.9669,2.9955,210200.0],["2010-03-17",2.8299,2.8299,2.2357,2.5864,1996000.0],["2010-03-18",2.562,2.6059,2.5572,2.5718,349400.0],["2010-03-19",2.5182,2.5913,2.4598,2.5182,486300.0],["2010-03-22",2.4744,2.5182,2.3818,2.4208,663800.0],["2010-03-23",2.4208,2.4792,2.3916,2.4695,307600.0],["2010-03-24",2.45,2.4792,2.4062,2.4208,284300.0],["2010-03-25",2.4208,2.4792,2.3916,2.3964,288000.0],["2010-03-26",2.4013,2.4354,2.4013,2.4257,153900.0],["2010-03-29",2.4354,2.489,2.4159,2.4744,167300.0],["2010-03-30",2.4646,2.4938,2.4403,2.4744,119100.0],["2010-03-31",2.4792,2.5231,2.4646,2.4646,158200.0],["2010-04-01",2.489,2.5279,2.4403,2.4744,125500.0],["2010-04-05",2.4938,2.5085,2.4549,2.4549,180500.0],["2010-04-06",2.4646,2.5279,2.4549,2.5182,165500.0],["2010-04-07",2.5182,2.5767,2.5182,2.562,178200.0],["2010-04-08",2.5377,2.5815,2.4938,2.5523,167000.0],["2010-04-09",2.5474,2.5572,2.489,2.489,169700.0],["2010-04-12",2.5036,2.5328,2.4598,2.489,136700.0],["2010-04-13",2.4938,2.5085,2.4938,2.4987,75100.0],["2010-04-14",2.4841,2.5523,2.4841,2.5426,149100.0],["2010-04-15",2.5474,2.562,2.5474,2.5523,140700.0],["2010-04-16",2.5572,2.5718,2.5085,2.5328,119800.0],["2010-04-19",2.5133,2.5474,2.5085,2.5474,86200.0],["2010-04-20",2.5426,2.5426,2.5036,2.5182,65100.0],["2010-04-21",2.5182,2.5377,2.5085,2.5085,94100.0],["2010-04-22",2.5085,2.5474,2.489,2.5279,38200.0],["2010-04-23",2.5231,2.5474,2.5036,2.5328,94100.0],["2010-04-26",2.5377,2.5377,2.5133,2.5182,96200.0],["2010-04-27",2.5085,2.5231,2.4792,2.4792,96800.0],["2010-04-28",2.4598,2.5085,2.4598,2.4987,82400.0],["2010-04-29",2.5036,2.5279,2.4598,2.4695,164000.0],["2010-04-30",2.4598,2.4841,2.4598,2.4598,97900.0],["2010-05-03",2.4695,2.5036,2.4598,2.4695,130000.0],["2010-05-04",2.4646,2.4744,2.4598,2.4695,107200.0],["2010-05-05",2.4549,2.4598,2.2649,2.3136,414900.0],["2010-05-06",2.3234,2.4257,2.226,2.2552,281200.0],["2010-05-07",2.2795,2.4305,2.2649,2.3088,186800.0],["2010-05-10",2.3672,2.4208,2.3672,2.4062,104800.0],["2010-05-11",2.3964,2.4695,2.3867,2.3964,122600.0],["2010-05-12",2.4013,2.4598,2.3916,2.4549,131200.0],["2010-05-13",2.4451,2.4841,2.411,2.4841,138900.0],["2010-05-14",2.4792,2.4792,2.3769,2.4305,134700.0],["2010-05-17",2.4549,2.4598,2.3964,2.4257,144300.0],["2010-05-18",2.4159,2.4305,2.338,2.338,122200.0],["2010-05-19",2.338,2.3818,2.3331,2.3721,163000.0],["2010-05-20",2.3282,2.4305,2.2406,2.2503,234500.0],["2010-05-21",2.226,2.3088,2.1919,2.2941,225000.0],["2010-05-24",2.2795,2.338,2.2698,2.3039,76100.0],["2010-05-25",2.2503,2.2844,2.1821,2.2406,235100.0],["2010-05-26",2.2552,2.2941,2.2406,2.2941,121100.0],["2010-05-27",2.3088,2.3526,2.1188,2.3526,631500.0],["2010-05-28",2.3721,2.3916,2.2941,2.3039,140700.0],["2010-06-01",2.2893,2.2893,2.2211,2.226,95900.0],["2010-06-02",2.2454,2.2503,2.2162,2.2406,109000.0],["2010-06-03",2.26,2.26,2.1919,2.2065,253800.0],["2010-06-04",2.1919,2.2357,2.1626,2.1626,126300.0],["2010-06-07",2.1821,2.1821,2.1188,2.1334,151300.0],["2010-06-08",2.1334,2.1334,2.0019,2.0116,387400.0],["2010-06-09",2.0214,2.075,1.9532,2.0409,216900.0],["2010-06-10",2.0701,2.1139,2.0457,2.1139,116000.0],["2010-06-11",2.0993,2.1578,2.0993,2.148,86100.0],["2010-06-14",2.1919,2.2357,2.1675,2.1919,178900.0],["2010-06-15",2.1968,2.2467,2.157,2.2467,103700.0],["2010-06-16",2.2068,2.2317,2.1819,2.1919,64700.0],["2010-06-17",2.2118,2.2267,2.167,2.2267,58100.0],["2010-06-18",2.2267,2.2317,2.1719,2.1968,110300.0],["2010-06-21",2.1968,2.2018,2.1371,2.147,131900.0],["2010-06-22",2.1371,2.167,2.1371,2.162,92800.0],["2010-06-23",2.1719,2.1819,2.1321,2.157,99400.0],["2010-06-24",2.157,2.2018,2.157,2.1769,81500.0],["2010-06-25",2.1919,2.1919,2.147,2.147,680500.0],["2010-06-28",2.152,2.167,2.1371,2.142,77300.0],["2010-06-29",2.1371,2.1371,2.0872,2.0922,102900.0],["2010-06-30",2.0922,2.1072,2.0773,2.0823,131200.0],["2010-07-01",2.0922,2.1022,1.9826,2.0275,194400.0],["2010-07-02",2.0175,2.0325,1.9926,2.0125,58900.0],["2010-07-06",2.0125,2.0275,1.9976,2.0075,96800.0],["2010-07-07",2.0225,2.0773,2.0125,2.0773,54500.0],["2010-07-08",2.0922,2.1271,2.0325,2.1171,43600.0],["2010-07-09",2.1022,2.152,2.0872,2.142,164000.0],["2010-07-12",2.1221,2.1371,2.0524,2.0574,87600.0],["2010-07-13",2.0673,2.1221,2.0574,2.1171,76700.0],["2010-07-14",2.1171,2.1171,2.0673,2.0872,51100.0],["2010-07-15",2.1022,2.1072,2.0275,2.0623,128700.0],["2010-07-16",2.0474,2.0723,2.0125,2.0275,114000.0],["2010-07-19",2.0424,2.0623,2.0175,2.0574,50400.0],["2010-07-20",2.0125,2.0374,1.9926,2.0325,98800.0],["2010-07-21",2.0225,2.0325,2.0026,2.0075,90500.0],["2010-07-22",2.0075,2.0623,2.0075,2.0474,77900.0],["2010-07-23",2.0574,2.0623,2.0225,2.0623,56500.0],["2010-07-26",2.0623,2.0872,2.0524,2.0673,95700.0],["2010-07-27",2.0723,2.0922,2.0574,2.0872,63500.0],["2010-07-28",2.0872,2.0922,2.0673,2.0823,67900.0],["2010-07-29",2.0922,2.1122,1.9926,2.0275,68300.0],["2010-07-30",2.0225,2.1122,1.9926,1.9926,154900.0],["2010-08-02",1.9976,2.0424,1.9976,2.0374,79400.0],["2010-08-03",2.0225,2.0673,2.0175,2.0524,58000.0],["2010-08-04",2.0474,2.0823,2.0424,2.0773,55800.0],["2010-08-05",2.0723,2.0723,2.0125,2.0125,99100.0],["2010-08-06",2.0225,2.0374,2.0075,2.0125,132000.0],["2010-08-09",2.0225,2.0972,2.0175,2.0972,138300.0],["2010-08-10",2.1072,2.1221,2.0225,2.1022,196100.0],["2010-08-11",2.0922,2.1072,2.0275,2.0275,130300.0],["2010-08-12",2.0125,2.1022,2.0125,2.0773,164200.0],["2010-08-13",2.0872,2.1371,2.0823,2.0972,118000.0],["2010-08-16",2.0972,2.1171,2.0773,2.1171,62500.0],["2010-08-17",2.1171,2.1719,2.1072,2.157,119200.0],["2010-08-18",2.152,2.1919,2.1371,2.152,98900.0],["2010-08-19",2.152,2.167,2.1072,2.1072,65800.0],["2010-08-20",2.1122,2.1122,2.0723,2.0773,126000.0],["2010-08-23",2.0773,2.1171,2.0773,2.0972,56600.0],["2010-08-24",2.0872,2.1122,2.0673,2.0673,98000.0],["2010-08-25",2.0673,2.142,2.0623,2.1171,71400.0],["2010-08-26",2.1171,2.1371,2.0823,2.0823,61100.0],["2010-08-27",2.1022,2.1171,2.0823,2.1171,76400.0],["2010-08-30",2.1221,2.1221,2.0723,2.0723,47600.0],["2010-08-31",2.0823,2.0922,2.0673,2.0723,89300.0],["2010-09-01",2.0922,2.142,2.0872,2.142,112100.0],["2010-09-02",2.1271,2.157,2.1122,2.157,95200.0],["2010-09-03",2.1719,2.2118,1.9926,2.1869,487200.0],["2010-09-07",2.1919,2.2267,2.157,2.2068,115000.0],["2010-09-08",2.2118,2.2417,2.2118,2.2267,130400.0],["2010-09-09",2.2367,2.2616,2.1919,2.2217,90900.0],["2010-09-10",2.2367,2.2417,2.2068,2.2217,87600.0],["2010-09-13",2.2217,2.3264,2.2217,2.3015,202600.0],["2010-09-14",2.3064,2.3662,2.2765,2.2865,210200.0],["2010-09-15",2.2716,2.3114,2.2666,2.3015,72300.0],["2010-09-16",2.3015,2.3164,2.2865,2.3064,105200.0],["2010-09-17",2.3264,2.3264,2.2666,2.2965,117800.0],["2010-09-20",2.2915,2.3164,2.2666,2.3164,137600.0],["2010-09-21",2.2965,2.3662,2.167,2.3264,263700.0],["2010-09-22",2.3413,2.3662,2.3164,2.3363,95600.0],["2010-09-23",2.3313,2.3313,2.2267,2.2267,130900.0],["2010-09-24",2.2267,2.2317,2.0175,2.2118,884000.0],["2010-09-27",2.2118,2.2367,2.1919,2.2068,118700.0],["2010-09-28",2.1819,2.2168,2.147,2.1919,148100.0],["2010-09-29",2.1719,2.2018,2.157,2.1869,126000.0],["2010-09-30",2.2367,2.2566,2.1919,2.2367,163200.0],["2010-10-01",2.2417,2.2566,2.2068,2.2367,130800.0],["2010-10-04",2.2168,2.2467,2.1919,2.2068,109100.0],["2010-10-05",2.2566,2.2566,2.1371,2.142,317400.0],["2010-10-06",2.1769,2.1769,2.0773,2.1122,372900.0],["2010-10-07",2.142,2.2018,2.1221,2.162,204600.0],["2010-10-08",2.1719,2.2068,2.167,2.2068,129300.0],["2010-10-11",2.2118,2.3264,2.2118,2.3015,126900.0],["2010-10-12",2.3363,2.3363,2.2865,2.3214,110500.0],["2010-10-13",2.3214,2.3463,2.3214,2.3413,180400.0],["2010-10-14",2.3762,2.3762,2.3313,2.3363,116500.0],["2010-10-15",2.3363,2.3612,2.3164,2.3413,136800.0],["2010-10-18",2.3413,2.3562,2.3214,2.3463,228200.0],["2010-10-19",2.3463,2.3911,2.3413,2.3513,444300.0],["2010-10-20",2.3767,2.3818,2.3513,2.3665,117200.0],["2010-10-21",2.3665,2.3716,2.3156,2.3258,87600.0],["2010-10-22",2.3309,2.3614,2.3156,2.336,73300.0],["2010-10-25",2.3564,2.3665,2.3258,2.3411,89700.0],["2010-10-26",2.3258,2.3665,2.3207,2.3614,66100.0],["2010-10-27",2.3513,2.3564,2.3207,2.3258,62000.0],["2010-10-28",2.3309,2.3411,2.3004,2.3004,66900.0],["2010-10-29",2.3004,2.3258,2.3004,2.3156,65900.0],["2010-11-01",2.3411,2.3462,2.2953,2.3004,77500.0],["2010-11-02",2.3207,2.3665,2.3004,2.3665,136400.0],["2010-11-03",2.3665,2.3665,2.3207,2.336,63200.0],["2010-11-04",2.3564,2.3971,2.3462,2.3971,178500.0],["2010-11-05",2.4022,2.4022,2.3564,2.3869,134400.0],["2010-11-08",2.392,2.4123,2.3818,2.4072,83500.0],["2010-11-09",2.3971,2.4276,2.3971,2.4022,114800.0],["2010-11-10",2.4429,2.5396,2.4327,2.5294,305000.0],["2010-11-11",2.509,2.5956,2.4989,2.565,159900.0],["2010-11-12",2.565,2.5701,2.5294,2.5447,117100.0],["2010-11-15",2.565,2.621,2.5447,2.5497,155500.0],["2010-11-16",2.5498,2.5905,2.4174,2.4632,247500.0],["2010-11-17",2.4836,2.5192,2.4836,2.5192,103700.0],["2010-11-18",2.5447,2.5447,2.4734,2.4887,118800.0],["2010-11-19",2.4887,2.4938,2.4429,2.4836,139800.0],["2010-11-22",2.4836,2.4887,2.4378,2.4632,108500.0],["2010-11-23",2.4327,2.4836,2.4174,2.4734,114000.0],["2010-11-24",2.4734,2.509,2.3665,2.4989,221800.0],["2010-11-26",2.4938,2.5447,2.4785,2.5396,51700.0],["2010-11-29",2.5294,2.5294,2.4683,2.509,90000.0],["2010-11-30",2.4938,2.4989,2.4632,2.4785,99700.0],["2010-12-01",2.509,2.5141,2.4683,2.4836,162300.0],["2010-12-02",2.5396,2.5396,2.4429,2.4989,154200.0],["2010-12-03",2.4938,2.5192,2.3004,2.4734,459500.0],["2010-12-06",2.4531,2.4734,2.4429,2.4531,150900.0],["2010-12-07",2.4632,2.4734,2.4123,2.4327,330200.0],["2010-12-08",2.4327,2.4836,2.4276,2.4734,143200.0],["2010-12-09",2.4785,2.5141,2.4531,2.5039,165500.0],["2010-12-10",2.5141,2.5141,2.4531,2.4785,168700.0],["2010-12-13",2.4734,2.4989,2.4174,2.4632,184400.0],["2010-12-14",2.4581,2.5192,2.4072,2.5039,402000.0],["2010-12-15",2.5192,2.5192,2.448,2.4632,124000.0],["2010-12-16",2.4785,2.565,2.4683,2.509,318000.0],["2010-12-17",2.5192,2.5345,2.4683,2.4683,252000.0],["2010-12-20",2.4785,2.5039,2.4683,2.4836,106000.0],["2010-12-21",2.5039,2.509,2.4581,2.4887,380500.0],["2010-12-22",2.4938,2.5039,2.4836,2.5039,110000.0],["2010-12-23",2.509,2.509,2.4887,2.4938,107400.0],["2010-12-27",2.4989,2.509,2.4632,2.4989,96700.0],["2010-12-28",2.4989,2.5039,2.4734,2.4836,105200.0],["2010-12-29",2.4938,2.5548,2.4581,2.4836,147300.0],["2010-12-30",2.4836,2.5039,2.4734,2.4887,144000.0],["2010-12-31",2.4785,2.4989,2.4683,2.4785,95000.0],["2011-01-03",2.4938,2.565,2.4938,2.5141,357600.0],["2011-01-04",2.5294,2.5345,2.4938,2.509,133200.0],["2011-01-05",2.5192,2.5396,2.509,2.5396,93800.0],["2011-01-06",2.5345,2.6057,2.5345,2.5956,238400.0],["2011-01-07",2.6464,2.6464,2.5345,2.5548,296200.0],["2011-01-10",2.5548,2.6261,2.5345,2.6261,127700.0],["2011-01-11",2.6057,2.6464,2.5701,2.6312,187100.0],["2011-01-12",2.6515,2.7635,2.6414,2.7381,321500.0],["2011-01-13",2.733,2.8348,2.733,2.8144,205300.0],["2011-01-14",2.8348,2.8806,2.7991,2.8755,211300.0],["2011-01-18",2.8856,2.8907,2.85,2.8907,182700.0],["2011-01-19",2.8856,2.8958,2.7889,2.8042,161000.0],["2011-01-20",2.8042,2.8042,2.6057,2.6719,218900.0],["2011-01-21",2.6821,2.7279,2.6719,2.7177,141300.0],["2011-01-24",2.7177,2.794,2.7177,2.7839,92800.0],["2011-01-25",2.7788,2.7991,2.7737,2.794,78400.0],["2011-01-26",2.8195,2.8755,2.8042,2.8348,142900.0],["2011-01-27",2.85,2.8602,2.8246,2.85,72500.0],["2011-01-28",2.85,2.85,2.7381,2.7584,173700.0],["2011-01-31",2.7788,2.7839,2.733,2.7584,79600.0],["2011-02-01",2.7788,2.8348,2.7635,2.8348,116600.0],["2011-02-02",2.8348,2.8449,2.7584,2.7737,133600.0],["2011-02-03",2.7788,2.794,2.7482,2.7686,87700.0],["2011-02-04",2.7788,2.8246,2.7533,2.8042,113300.0],["2011-02-07",2.8246,2.8755,2.8195,2.8653,143500.0],["2011-02-08",2.8806,2.8806,2.8246,2.8398,101300.0],["2011-02-09",2.85,2.8907,2.8297,2.8856,92100.0],["2011-02-10",2.85,2.9009,2.85,2.9009,106700.0],["2011-02-11",2.8958,2.9416,2.8856,2.9416,134900.0],["2011-02-14",2.9518,3.0027,2.9315,2.9925,145800.0],["2011-02-15",3.0027,3.0078,2.962,3.0078,102100.0],["2011-02-16",3.0281,3.0536,3.0129,3.0536,180700.0],["2011-02-17",3.0536,3.0536,3.0129,3.0485,131400.0],["2011-02-18",3.0536,3.079,3.0383,3.0689,172800.0],["2011-02-22",3.074,3.079,3.0281,3.0281,209400.0],["2011-02-23",3.0383,3.074,2.8907,2.9315,203500.0],["2011-02-24",2.9467,2.9722,2.7482,2.8653,389500.0],["2011-02-25",2.9467,2.9467,2.7686,2.8958,271900.0],["2011-02-28",2.8958,2.9365,2.8958,2.9365,107100.0],["2011-03-01",2.9518,2.9722,2.9264,2.962,124800.0],["2011-03-02",2.9722,2.9925,2.9009,2.9213,190800.0],["2011-03-03",2.962,2.9773,2.9264,2.9773,91600.0],["2011-03-04",2.9773,3.0281,2.9569,3.0078,86500.0],["2011-03-07",3.0332,3.0332,2.9925,3.0027,102600.0],["2011-03-08",3.0129,3.0536,2.9823,3.0434,207700.0],["2011-03-09",3.0279,3.0745,2.9865,3.0279,106800.0],["2011-03-10",2.9968,2.9968,2.9192,2.9347,177000.0],["2011-03-11",2.9088,2.9295,2.8467,2.8985,147000.0],["2011-03-14",2.8312,2.8623,2.795,2.8105,149900.0],["2011-03-15",2.7536,2.8053,2.6086,2.7846,262100.0],["2011-03-16",2.7743,2.8623,2.7432,2.826,102700.0],["2011-03-17",2.914,2.9244,2.826,2.9192,101900.0],["2011-03-18",2.9295,2.971,2.8985,2.9347,192400.0],["2011-03-21",2.9502,2.9813,2.9192,2.9813,94500.0],["2011-03-22",2.9761,2.9865,2.9244,2.9295,156000.0],["2011-03-23",2.8985,2.8985,2.7277,2.8312,260500.0],["2011-03-24",2.8312,2.8416,2.7432,2.7691,220800.0],["2011-03-25",2.7639,2.8364,2.7639,2.7898,113900.0],["2011-03-28",2.8519,2.8623,2.795,2.795,86100.0],["2011-03-29",2.795,2.8312,2.795,2.826,69500.0],["2011-03-30",2.826,2.8416,2.8105,2.8364,56900.0],["2011-03-31",2.8209,2.8364,2.7691,2.8053,156800.0],["2011-04-01",2.8157,2.8674,2.8157,2.8467,97600.0],["2011-04-04",2.883,2.883,2.8467,2.8726,78600.0],["2011-04-05",2.883,2.883,2.8364,2.8571,114600.0],["2011-04-06",2.883,2.8985,2.8571,2.8985,106900.0],["2011-04-07",2.9037,2.9192,2.8105,2.8467,120000.0],["2011-04-08",2.8571,2.8726,2.7794,2.826,191200.0],["2011-04-11",2.8209,2.8571,2.795,2.795,115200.0],["2011-04-12",2.8157,2.8674,2.7432,2.7898,213400.0],["2011-04-13",2.8157,2.8157,2.7743,2.795,50600.0],["2011-04-14",2.7898,2.8053,2.7587,2.8001,82200.0],["2011-04-15",2.8053,2.8467,2.8001,2.8416,102600.0],["2011-04-18",2.8105,2.826,2.7743,2.7846,79400.0],["2011-04-19",2.795,2.8467,2.7898,2.8209,92600.0],["2011-04-20",2.8416,2.8416,2.7846,2.7898,176900.0],["2011-04-21",2.7898,2.8053,2.7639,2.7639,106700.0],["2011-04-25",2.7691,2.795,2.7484,2.7639,102100.0],["2011-04-26",2.7639,2.8209,2.7536,2.8001,124600.0],["2011-04-27",2.8105,2.8209,2.7794,2.8053,47800.0],["2011-04-28",2.8105,2.8157,2.7846,2.8157,103300.0],["2011-04-29",2.8157,2.8209,2.7898,2.8001,104000.0],["2011-05-02",2.8053,2.8209,2.7691,2.7691,91000.0],["2011-05-03",2.7587,2.8001,2.7587,2.7691,41400.0],["2011-05-04",2.7743,2.7743,2.7432,2.7484,91000.0],["2011-05-05",2.7484,2.7484,2.6397,2.65,187800.0],["2011-05-06",2.7329,2.7329,2.6293,2.6708,157200.0],["2011-05-09",2.8105,2.9192,2.7536,2.914,402600.0],["2011-05-10",2.9347,2.971,2.8778,2.9606,222600.0],["2011-05-11",2.9502,2.9606,2.8985,2.9037,76200.0],["2011-05-12",2.8726,2.8778,2.8209,2.8416,164000.0],["2011-05-13",2.8416,2.8571,2.8001,2.8053,115500.0],["2011-05-16",2.795,2.795,2.7432,2.7536,120000.0],["2011-05-17",2.7536,2.8053,2.7536,2.795,168000.0],["2011-05-18",2.795,2.8467,2.7794,2.8467,82700.0],["2011-05-19",2.8467,2.8467,2.7898,2.8053,82600.0],["2011-05-20",2.795,2.8364,2.7794,2.7898,108800.0],["2011-05-23",2.7743,2.8053,2.7432,2.7846,117900.0],["2011-05-24",2.7794,2.8209,2.7536,2.8105,67000.0],["2011-05-25",2.7691,2.826,2.7484,2.8105,71000.0],["2011-05-26",2.8105,2.8467,2.7587,2.826,67400.0],["2011-05-27",2.8053,2.8416,2.8001,2.8312,60200.0],["2011-05-31",2.8416,2.883,2.7898,2.7898,342900.0],["2011-06-01",2.8053,2.8053,2.7432,2.7432,101500.0],["2011-06-02",2.7587,2.7846,2.7122,2.7122,666100.0],["2011-06-03",2.7173,2.7277,2.6811,2.6811,142700.0],["2011-06-06",2.6811,2.7018,2.6242,2.6242,163300.0],["2011-06-07",2.6345,2.6449,2.5828,2.5931,226000.0],["2011-06-08",2.5879,2.5879,2.5362,2.5569,164700.0],["2011-06-09",2.5621,2.5724,2.5103,2.5569,214900.0],["2011-06-10",2.5155,2.5931,2.4844,2.5362,190200.0],["2011-06-13",2.5207,2.5569,2.5103,2.5103,158200.0],["2011-06-14",2.5258,2.5931,2.5258,2.5879,134900.0],["2011-06-15",2.5621,2.5724,2.5155,2.5414,109300.0],["2011-06-16",2.5465,2.5724,2.4792,2.5155,473700.0],["2011-06-17",2.5207,2.5517,2.4999,2.5155,197500.0],["2011-06-20",2.5207,2.5414,2.355,2.4844,346200.0],["2011-06-21",2.4896,2.4948,2.4223,2.4275,308800.0],["2011-06-22",2.4327,2.443,2.4171,2.4223,149400.0],["2011-06-23",2.4171,2.443,2.4171,2.4327,166700.0],["2011-06-24",2.4534,2.531,2.4171,2.531,638700.0],["2011-06-27",2.4689,2.4844,2.443,2.4689,165900.0],["2011-06-28",2.4637,2.4844,2.4378,2.4534,172200.0],["2011-06-29",2.4585,2.4741,2.4327,2.443,154200.0],["2011-06-30",2.4327,2.4585,2.412,2.4171,261500.0],["2011-07-01",2.4327,2.443,2.412,2.4327,186800.0],["2011-07-05",2.4534,2.4585,2.4378,2.4585,89200.0],["2011-07-06",2.4482,2.4585,2.4327,2.4585,116300.0],["2011-07-07",2.4637,2.5051,2.443,2.5051,223400.0],["2011-07-08",2.4792,2.4948,2.4482,2.4689,115900.0],["2011-07-11",2.4482,2.4585,2.4223,2.4482,139300.0],["2011-07-12",2.4585,2.4741,2.4327,2.4378,55400.0],["2011-07-13",2.443,2.4844,2.4327,2.4585,121300.0],["2011-07-14",2.4378,2.4482,2.412,2.412,95800.0],["2011-07-15",2.412,2.4378,2.412,2.4223,63000.0],["2011-07-18",2.412,2.443,2.412,2.4171,81300.0],["2011-07-19",2.443,2.4482,2.4068,2.4327,84500.0],["2011-07-20",2.4275,2.4327,2.4068,2.4171,45900.0],["2011-07-21",2.4275,2.4327,2.412,2.4327,55600.0],["2011-07-22",2.4171,2.4378,2.3654,2.3861,140300.0],["2011-07-25",2.3706,2.3913,2.3033,2.3033,192700.0],["2011-07-26",2.3033,2.3447,2.3033,2.3084,117000.0],["2011-07-27",2.3084,2.3291,2.2463,2.2463,99400.0],["2011-07-28",2.2619,2.2774,2.2308,2.2463,95400.0],["2011-07-29",2.2101,2.2463,2.148,2.2101,214300.0],["2011-08-01",2.2515,2.3084,2.2153,2.2153,163100.0],["2011-08-02",2.1997,2.236,2.0962,2.0962,238700.0],["2011-08-03",2.1221,2.1635,2.0807,2.1532,192200.0],["2011-08-04",2.1325,2.1532,2.0807,2.0807,189100.0],["2011-08-05",2.0807,2.1376,2.0703,2.1169,180500.0],["2011-08-08",2.0341,2.0548,1.8685,1.8685,408900.0],["2011-08-09",1.9202,1.9772,1.8737,1.9151,404200.0],["2011-08-10",1.9151,2.0445,1.9151,1.941,261000.0],["2011-08-11",1.9565,2.1376,1.9461,2.1221,247100.0],["2011-08-12",2.1221,2.1221,2.0445,2.0859,128800.0],["2011-08-15",2.1221,2.1946,2.0859,2.1842,136600.0],["2011-08-16",2.1635,2.1635,2.0859,2.1014,118800.0],["2011-08-17",2.1118,2.1325,2.0807,2.1169,104600.0],["2011-08-18",2.06,2.1169,2.0186,2.0238,152800.0],["2011-08-19",1.9927,2.06,1.9565,2.0031,102400.0],["2011-08-22",2.0496,2.0652,1.9668,1.9979,128600.0],["2011-08-23",1.9979,2.0807,1.9668,2.0807,150600.0],["2011-08-24",2.0807,2.0962,2.06,2.0807,70000.0],["2011-08-25",2.0859,2.0859,2.0186,2.0186,116800.0],["2011-08-26",2.0082,2.0807,2.0082,2.0704,132300.0],["2011-08-29",2.0911,2.1428,2.0704,2.1428,105800.0],["2011-08-30",2.1221,2.2101,2.1118,2.2101,95000.0],["2011-08-31",2.2101,2.2463,2.148,2.2256,127600.0],["2011-09-01",2.0704,2.2619,2.0704,2.1376,99300.0],["2011-09-02",2.1066,2.1894,2.0962,2.0962,73800.0],["2011-09-06",2.0704,2.1428,2.0445,2.0911,120000.0],["2011-09-07",2.1221,2.1376,2.0755,2.0962,61200.0],["2011-09-08",2.1221,2.1946,2.1221,2.1221,162800.0],["2011-09-09",2.1221,2.1376,2.0445,2.06,141700.0],["2011-09-12",2.0496,2.1221,2.0496,2.1066,125900.0],["2011-09-13",2.0704,2.1325,2.0496,2.1014,101800.0],["2011-09-14",2.1384,2.1436,2.1014,2.1278,93400.0],["2011-09-15",2.1172,2.1542,2.0328,2.0908,162000.0],["2011-09-16",2.0961,2.1753,2.0539,2.0539,216600.0],["2011-09-19",2.0592,2.0592,1.9641,2.0011,217100.0],["2011-09-20",2.0222,2.0539,1.9958,1.9958,92900.0],["2011-09-21",1.9958,2.038,1.9377,1.9377,148200.0],["2011-09-22",1.9008,1.9958,1.8744,1.9536,211300.0],["2011-09-23",1.9324,2.0169,1.9324,2.0011,105200.0],["2011-09-26",2.0064,2.0592,1.9747,2.0592,68900.0],["2011-09-27",2.075,2.112,2.075,2.0961,109400.0],["2011-09-28",2.0908,2.112,1.9905,1.9905,58700.0],["2011-09-29",2.0275,2.0803,1.98,2.0328,51500.0],["2011-09-30",1.9905,2.0803,1.9852,2.0328,93500.0],["2011-10-03",2.0275,2.0433,1.9272,1.9483,138500.0],["2011-10-04",1.8585,2.0539,1.848,2.0328,249300.0],["2011-10-05",2.0539,2.1067,2.0116,2.0644,95100.0],["2011-10-06",2.0856,2.0908,2.038,2.0856,83100.0],["2011-10-07",2.0961,2.112,2.0275,2.0486,102400.0],["2011-10-10",2.075,2.1384,2.0592,2.1384,106200.0],["2011-10-11",2.1648,2.1964,2.1331,2.1912,130000.0],["2011-10-12",2.2123,2.2492,2.1964,2.2492,127000.0],["2011-10-13",2.2387,2.244,2.1912,2.2334,26600.0],["2011-10-14",2.244,2.3232,2.1964,2.2862,131800.0],["2011-10-17",2.2598,2.2598,2.1859,2.1912,82900.0],["2011-10-18",2.2017,2.2809,2.1542,2.2756,89200.0],["2011-10-19",2.2704,2.3126,2.2334,2.2545,75900.0],["2011-10-20",2.2545,2.2651,2.1806,2.1964,72500.0],["2011-10-21",2.2176,2.2704,2.1964,2.2704,76900.0],["2011-10-24",2.2704,2.2704,2.1912,2.2492,93600.0],["2011-10-25",2.2281,2.2387,2.1859,2.1964,64100.0],["2011-10-26",2.2176,2.2387,2.1753,2.2228,73600.0],["2011-10-27",2.2756,2.302,2.244,2.302,183600.0],["2011-10-28",2.3179,2.3179,2.2334,2.2598,74400.0],["2011-10-31",2.2387,2.2862,2.2176,2.2281,62700.0],["2011-11-01",2.2176,2.2651,2.2176,2.2387,128600.0],["2011-11-02",2.2862,2.3126,2.2704,2.302,108700.0],["2011-11-03",2.3126,2.376,2.2704,2.376,116500.0],["2011-11-04",2.3601,2.3601,2.3073,2.3284,57700.0],["2011-11-07",2.3284,2.3284,2.2968,2.3232,52400.0],["2011-11-08",2.2968,2.2968,2.17,2.1859,339300.0],["2011-11-09",2.1489,2.1542,2.0486,2.0697,188400.0],["2011-11-10",2.0856,2.112,2.0592,2.0961,86700.0],["2011-11-11",2.1014,2.1014,2.0539,2.0803,107700.0],["2011-11-14",2.0644,2.0856,2.0328,2.0486,88700.0],["2011-11-15",2.0592,2.0856,2.0328,2.0803,64200.0],["2011-11-16",2.0433,2.0856,2.0064,2.0064,112700.0],["2011-11-17",2.0064,2.0169,1.9483,1.9483,130300.0],["2011-11-18",1.9272,1.9588,1.8744,1.8744,222900.0],["2011-11-21",1.8691,1.906,1.8532,1.8585,142200.0],["2011-11-22",1.8585,1.9008,1.848,1.848,135100.0],["2011-11-23",1.848,1.8691,1.811,1.811,128900.0],["2011-11-25",1.811,1.8427,1.7952,1.7952,49800.0],["2011-11-28",1.811,1.8532,1.7952,1.811,113200.0],["2011-11-29",1.811,1.8744,1.8005,1.8163,131300.0],["2011-11-30",1.8744,1.9008,1.8269,1.8269,799600.0],["2011-12-01",1.8427,1.8955,1.7952,1.7952,159700.0],["2011-12-02",1.8004,1.8374,1.7952,1.8057,114700.0],["2011-12-05",1.8268,1.8902,1.7952,1.8796,320500.0],["2011-12-06",1.906,2.0328,1.8955,2.0275,356400.0],["2011-12-07",2.0222,2.0433,1.98,1.98,141800.0],["2011-12-08",1.9905,2.0011,1.9324,1.943,114300.0],["2011-12-09",1.943,1.9588,1.9113,1.9377,84800.0],["2011-12-12",1.9166,1.9483,1.9008,1.906,138700.0],["2011-12-13",1.9166,1.9588,1.9008,1.9008,78000.0],["2011-12-14",1.9008,1.9219,1.8744,1.9219,138600.0],["2011-12-15",1.9536,1.9536,1.9219,1.943,177000.0],["2011-12-16",1.9536,1.9852,1.9483,1.9852,183700.0],["2011-12-19",2.0017,2.0017,1.903,1.903,120400.0],["2011-12-20",1.9085,1.9194,1.881,1.903,130500.0],["2011-12-21",1.914,1.9194,1.8152,1.8262,280100.0],["2011-12-22",1.8317,1.9249,1.8207,1.8975,109400.0],["2011-12-23",1.892,1.892,1.8262,1.8317,126800.0],["2011-12-27",1.8317,1.9085,1.8262,1.903,195700.0],["2011-12-28",1.9194,1.9578,1.903,1.9194,127200.0],["2011-12-29",1.9414,1.9688,1.8975,1.9688,151500.0],["2011-12-30",1.9304,1.9633,1.8975,1.9633,130200.0],["2012-01-03",1.9798,2.0127,1.9743,2.0127,97200.0],["2012-01-04",1.9743,2.0017,1.9578,1.9852,74100.0],["2012-01-05",1.9688,1.9962,1.9469,1.9743,49600.0],["2012-01-06",1.9633,1.9743,1.9194,1.9359,64600.0],["2012-01-09",1.9359,1.9469,1.9194,1.9304,72200.0],["2012-01-10",1.9414,1.9469,1.9194,1.9304,132000.0],["2012-01-11",1.9304,1.9907,1.9085,1.9852,118000.0],["2012-01-12",2.0127,2.0236,1.9852,2.0182,86100.0],["2012-01-13",1.9907,2.0346,1.9798,2.0346,64200.0],["2012-01-17",2.0511,2.0565,1.9907,2.0127,115200.0],["2012-01-18",1.9962,2.0565,1.9852,2.0565,115700.0],["2012-01-19",2.0346,2.1278,2.0346,2.1278,200300.0],["2012-01-20",2.1114,2.1333,2.062,2.1333,112600.0],["2012-01-23",2.1114,2.1278,2.0785,2.1114,109300.0],["2012-01-24",2.1004,2.1278,2.0894,2.1278,94900.0],["2012-01-25",2.1278,2.1662,2.0894,2.1498,79800.0],["2012-01-26",2.1827,2.1827,2.1169,2.1498,109100.0],["2012-01-27",2.1498,2.2485,2.1498,2.2485,143000.0],["2012-01-30",2.2211,2.254,2.1827,2.2211,89100.0],["2012-01-31",2.232,2.243,2.1772,2.1991,123000.0],["2012-02-01",2.1991,2.2485,2.1827,2.2485,101500.0],["2012-02-02",2.2485,2.2869,2.2211,2.2704,76000.0],["2012-02-03",2.2924,2.3307,2.2704,2.3198,192300.0],["2012-02-06",2.3198,2.3253,2.2759,2.2814,88600.0],["2012-02-07",2.2759,2.2924,2.2211,2.2375,89700.0],["2012-02-08",2.1991,2.3307,2.1991,2.2924,81200.0],["2012-02-09",2.2759,2.2869,2.2265,2.232,134800.0],["2012-02-10",2.2211,2.243,2.1991,2.1991,64000.0],["2012-02-13",2.1991,2.2211,2.1827,2.2101,133700.0],["2012-02-14",2.2101,2.243,2.2101,2.2265,38700.0],["2012-02-15",2.232,2.2485,2.1936,2.2101,75800.0],["2012-02-16",2.1991,2.2704,2.1991,2.2595,64200.0],["2012-02-17",2.254,2.2759,2.2046,2.2265,55600.0],["2012-02-21",2.2211,2.232,2.1936,2.2101,87100.0],["2012-02-22",2.2046,2.2265,2.1662,2.1772,94200.0],["2012-02-23",2.1936,2.2869,2.1662,2.2814,129200.0],["2012-02-24",2.1607,2.3033,2.1607,2.243,84200.0],["2012-02-27",2.2595,2.2869,2.2211,2.2485,45300.0],["2012-02-28",2.2375,2.2704,2.2375,2.2595,26700.0],["2012-02-29",2.2704,2.2814,2.2101,2.2101,73900.0],["2012-03-01",2.2211,2.254,2.1772,2.1772,178600.0],["2012-03-02",2.2211,2.2211,2.1772,2.1772,64000.0],["2012-03-05",2.1607,2.2046,2.1607,2.2046,62200.0],["2012-03-06",2.1772,2.1936,2.1607,2.1662,68700.0],["2012-03-07",2.1882,2.2046,2.1607,2.1936,81800.0],["2012-03-08",2.2156,2.243,2.1936,2.2211,52600.0],["2012-03-09",2.2211,2.2704,2.1991,2.2704,146600.0],["2012-03-12",2.2704,2.3198,2.2595,2.3088,118700.0],["2012-03-13",2.3143,2.3253,2.2595,2.3253,53700.0],["2012-03-14",2.3198,2.3307,2.243,2.2869,83100.0],["2012-03-15",2.2924,2.3307,2.2814,2.2814,113000.0],["2012-03-16",2.2978,2.3033,2.2375,2.2375,173200.0],["2012-03-19",2.254,2.2924,2.2156,2.2704,139600.0],["2012-03-20",2.243,2.2924,2.243,2.2759,63700.0],["2012-03-21",2.2704,2.3143,2.2704,2.2978,68700.0],["2012-03-22",2.2759,2.2869,2.254,2.2649,52000.0],["2012-03-23",2.2759,2.3143,2.2649,2.3033,124600.0],["2012-03-26",2.3427,2.3427,2.1348,2.2078,327000.0],["2012-03-27",2.1629,2.1741,2.0224,2.0786,457300.0],["2012-03-28",2.0786,2.1348,2.0561,2.1179,150400.0],["2012-03-29",2.1011,2.1797,2.0898,2.1629,77700.0],["2012-03-30",2.191,2.2134,2.1685,2.1854,74200.0],["2012-04-02",2.1854,2.2303,2.1854,2.2303,103700.0],["2012-04-03",2.2247,2.2528,2.2078,2.2415,195400.0],["2012-04-04",2.2134,2.2247,2.191,2.191,51400.0],["2012-04-05",2.191,2.2134,2.1741,2.1797,55200.0],["2012-04-09",2.1854,2.191,2.1067,2.1292,108500.0],["2012-04-10",2.1629,2.1797,2.1067,2.1685,121800.0],["2012-04-11",2.1797,2.2752,2.1797,2.2752,147600.0],["2012-04-12",2.2584,2.2752,2.2247,2.2752,112700.0],["2012-04-13",2.2528,2.2752,2.2415,2.264,100400.0],["2012-04-16",2.2696,2.2752,2.2359,2.2752,47400.0],["2012-04-17",2.2809,2.2809,2.2471,2.264,70800.0],["2012-04-18",2.2471,2.264,2.2247,2.2303,107200.0],["2012-04-19",2.2471,2.2584,2.1966,2.2247,90400.0],["2012-04-20",2.2584,2.2752,2.2191,2.264,82700.0],["2012-04-23",2.264,2.264,2.1741,2.1966,77500.0],["2012-04-24",2.2078,2.2415,2.2022,2.2415,40300.0],["2012-04-25",2.2696,2.2752,2.2247,2.264,74400.0],["2012-04-26",2.2528,2.2696,2.2471,2.2584,59600.0],["2012-04-27",2.2528,2.3539,2.2471,2.3539,254800.0],["2012-04-30",2.337,2.3427,2.2865,2.3258,110300.0],["2012-05-01",2.3089,2.3539,2.2696,2.2696,139000.0],["2012-05-02",2.264,2.2977,2.2528,2.264,102300.0],["2012-05-03",2.2528,2.2865,2.2471,2.2471,57900.0],["2012-05-04",2.2471,2.264,2.2191,2.2191,73700.0],["2012-05-07",2.2134,2.2471,2.1854,2.2303,66900.0],["2012-05-08",2.2191,2.2415,2.191,2.2134,48300.0],["2012-05-09",2.191,2.2471,2.191,2.2303,56500.0],["2012-05-10",2.2471,2.2696,2.1854,2.2078,79900.0],["2012-05-11",2.2022,2.2247,2.1179,2.1516,120000.0],["2012-05-14",2.1348,2.146,2.1067,2.1067,56000.0],["2012-05-15",2.1067,2.1179,2.0168,2.0224,134300.0],["2012-05-16",2.0393,2.073,1.9943,2.0224,167900.0],["2012-05-17",2.0224,2.0449,1.9943,1.9943,97800.0],["2012-05-18",1.9831,2.0281,1.9831,2.0112,143500.0],["2012-05-21",2.0112,2.0786,2.0,2.073,87700.0],["2012-05-22",2.0618,2.0842,2.0056,2.0112,47600.0],["2012-05-23",2.0056,2.0618,1.9775,1.9775,119300.0],["2012-05-24",1.9887,2.0056,1.9269,1.9606,89900.0],["2012-05-25",1.955,2.0112,1.955,1.9943,52400.0],["2012-05-29",2.0,2.0112,1.9663,2.0056,56300.0],["2012-05-30",1.9943,2.0112,1.9663,1.9775,43600.0],["2012-05-31",1.9887,2.0393,1.9663,1.9663,60200.0],["2012-06-01",1.9494,2.0561,1.9494,2.0168,83100.0],["2012-06-04",2.0056,2.0393,1.9943,2.0112,22900.0],["2012-06-05",2.0056,2.0955,1.9101,2.0449,103600.0],["2012-06-06",2.0674,2.0898,2.0449,2.0674,48400.0],["2012-06-07",2.0898,2.1067,2.0786,2.0842,74100.0],["2012-06-08",2.0842,2.0898,2.0393,2.073,55600.0],["2012-06-11",2.0786,2.0786,1.9831,1.9831,127200.0],["2012-06-12",2.0,2.0449,1.9943,2.0224,52400.0],["2012-06-13",2.0281,2.0618,1.9887,2.0,49600.0],["2012-06-14",1.9831,2.0393,1.9831,2.0224,61300.0],["2012-06-15",2.0112,2.0449,1.9831,2.0224,93200.0],["2012-06-18",2.0,2.0505,2.0,2.0168,41200.0],["2012-06-19",2.0168,2.0786,2.0168,2.0618,95400.0],["2012-06-20",2.0505,2.0786,2.0281,2.0393,39300.0],["2012-06-21",2.0393,2.0786,1.9831,1.9887,98400.0],["2012-06-22",1.9887,2.0749,1.9083,1.9083,344200.0],["2012-06-25",1.9025,1.9485,1.9025,1.9427,68300.0],["2012-06-26",1.9485,1.9485,1.9083,1.9255,41400.0],["2012-06-27",1.937,1.9542,1.9198,1.9427,45200.0],["2012-06-28",1.9198,1.9542,1.9083,1.9542,26500.0],["2012-06-29",1.9772,1.9945,1.9312,1.96,104600.0],["2012-07-02",1.9657,1.9657,1.9198,1.9485,137700.0],["2012-07-03",1.9542,2.006,1.937,2.006,76400.0],["2012-07-05",1.983,1.9887,1.9198,1.9312,123800.0],["2012-07-06",1.914,1.9542,1.8968,1.914,93400.0],["2012-07-09",1.9312,1.937,1.8968,1.9025,98600.0],["2012-07-10",1.9255,1.9427,1.8968,1.8968,196400.0],["2012-07-11",1.9255,1.9657,1.9198,1.9542,182900.0],["2012-07-12",1.9485,1.96,1.8968,1.9255,136100.0],["2012-07-13",1.9255,1.9485,1.9025,1.914,119800.0],["2012-07-16",1.9025,1.9255,1.8968,1.9025,74200.0],["2012-07-17",1.9198,1.9198,1.8795,1.8968,109600.0],["2012-07-18",1.9083,1.9255,1.891,1.8968,73500.0],["2012-07-19",1.8795,1.9198,1.8795,1.891,68000.0],["2012-07-20",1.8795,1.9255,1.8795,1.891,93000.0],["2012-07-23",1.8795,1.914,1.8795,1.8795,121500.0],["2012-07-24",1.8968,1.9025,1.8623,1.8623,97800.0],["2012-07-25",1.9198,1.9198,1.8565,1.8738,59300.0],["2012-07-26",1.8795,1.891,1.8393,1.8393,97100.0],["2012-07-27",1.822,1.8968,1.8163,1.8853,100300.0],["2012-07-30",1.8795,1.8968,1.8508,1.8795,53700.0],["2012-07-31",1.8623,1.8968,1.8393,1.8393,50100.0],["2012-08-01",1.8623,1.8968,1.8278,1.8278,97200.0],["2012-08-02",1.8278,1.8393,1.7301,1.8163,115800.0],["2012-08-03",1.868,1.8968,1.8623,1.8795,145400.0],["2012-08-06",1.8795,1.891,1.845,1.891,40800.0],["2012-08-07",1.891,1.8968,1.8738,1.8853,61400.0],["2012-08-08",1.8968,1.9542,1.8738,1.914,143100.0],["2012-08-09",1.9312,1.9485,1.8968,1.914,184900.0],["2012-08-10",1.914,1.9542,1.891,1.9025,124600.0],["2012-08-13",1.9083,1.9255,1.8968,1.9025,72900.0],["2012-08-14",1.9025,1.9255,1.868,1.8738,95700.0],["2012-08-15",1.868,1.8968,1.8623,1.8738,93900.0],["2012-08-16",1.8623,1.9083,1.8565,1.9025,72700.0],["2012-08-17",1.9083,1.9083,1.8795,1.9025,78000.0],["2012-08-20",1.8853,1.9485,1.8853,1.9198,81000.0],["2012-08-21",1.937,1.9485,1.9025,1.9083,119200.0],["2012-08-22",1.9025,1.9198,1.8853,1.9083,59700.0],["2012-08-23",1.914,1.9542,1.8968,1.937,67400.0],["2012-08-24",1.9427,2.0347,1.9427,1.9945,135800.0],["2012-08-27",1.983,2.0405,1.9255,2.0175,84700.0],["2012-08-28",2.029,2.0692,2.0175,2.052,92100.0],["2012-08-29",2.0462,2.052,2.0117,2.029,52400.0],["2012-08-30",2.0117,2.0117,1.983,1.983,16000.0],["2012-08-31",2.0002,2.029,1.983,2.0117,60200.0],["2012-09-04",2.006,2.0347,1.983,2.0175,54800.0],["2012-09-05",2.029,2.052,1.9945,2.0347,99200.0],["2012-09-06",2.052,2.0807,2.006,2.0462,127100.0],["2012-09-07",2.0692,2.1554,2.0692,2.1324,223000.0],["2012-09-10",2.1669,2.2876,2.1669,2.1784,268700.0],["2012-09-11",2.1956,2.2129,2.1554,2.1899,125300.0],["2012-09-12",2.2014,2.2129,2.1094,2.1267,143500.0],["2012-09-13",2.1209,2.1841,2.1037,2.1841,96600.0],["2012-09-14",2.2071,2.2071,2.1037,2.1899,167000.0],["2012-09-17",2.1956,2.2071,2.1612,2.1899,95900.0],["2012-09-18",2.1841,2.2646,2.1554,2.2589,177300.0],["2012-09-19",2.2704,2.2704,2.2014,2.2416,185900.0],["2012-09-20",2.2416,2.2531,2.2014,2.2129,112200.0],["2012-09-21",2.2359,2.2416,2.1841,2.2416,160900.0],["2012-09-24",2.1771,2.271,2.1771,2.271,97800.0],["2012-09-25",2.2768,2.2827,2.2534,2.2592,136600.0],["2012-09-26",2.2592,2.2592,2.2005,2.2358,48900.0],["2012-09-27",2.2123,2.2299,2.1712,2.1947,114000.0],["2012-09-28",2.1947,2.2592,2.1419,2.2592,162900.0],["2012-10-01",2.2534,2.2592,2.1829,2.2299,62800.0],["2012-10-02",2.2416,2.2416,2.1771,2.1947,54700.0],["2012-10-03",2.2182,2.2299,2.1947,2.2299,56000.0],["2012-10-04",2.2299,2.2886,2.2005,2.2886,90200.0],["2012-10-05",2.2886,2.3355,2.2299,2.2944,120800.0],["2012-10-08",2.3003,2.3003,2.2651,2.2886,51900.0],["2012-10-09",2.2651,2.271,2.2005,2.2475,100500.0],["2012-10-10",2.2651,2.2827,2.2475,2.2768,56700.0],["2012-10-11",2.2827,2.2944,2.2651,2.2944,46200.0],["2012-10-12",2.3003,2.312,2.2651,2.2768,25700.0],["2012-10-15",2.2768,2.3473,2.2768,2.3355,121400.0],["2012-10-16",2.3473,2.3707,2.3238,2.3649,83700.0],["2012-10-17",2.359,2.359,2.3414,2.3531,24100.0],["2012-10-18",2.3473,2.3531,2.3003,2.3179,153700.0],["2012-10-19",2.312,2.3473,2.2416,2.3238,103400.0],["2012-10-22",2.3179,2.3766,2.2886,2.3473,75400.0],["2012-10-23",2.3414,2.3531,2.3003,2.3355,89400.0],["2012-10-24",2.3355,2.3649,2.3179,2.3414,36100.0],["2012-10-25",2.3649,2.3649,2.3179,2.3473,37500.0],["2012-10-26",2.3707,2.3707,2.3179,2.3473,113800.0],["2012-10-31",2.3414,2.3473,2.312,2.3179,90800.0],["2012-11-01",2.3296,2.3473,2.3003,2.3355,58100.0],["2012-11-02",2.3355,2.3473,2.2886,2.3003,78300.0],["2012-11-05",2.3062,2.312,2.2592,2.2827,29300.0],["2012-11-06",2.2944,2.3473,2.2768,2.3414,58300.0],["2012-11-07",2.3355,2.3355,2.2064,2.2064,135800.0],["2012-11-08",2.2182,2.2592,2.2005,2.2299,74900.0],["2012-11-09",2.2416,2.3414,2.2416,2.312,180100.0],["2012-11-12",2.312,2.312,2.2592,2.3062,113200.0],["2012-11-13",2.3003,2.3473,2.2886,2.3003,63500.0],["2012-11-14",2.2944,2.3238,2.2592,2.2651,94200.0],["2012-11-15",2.2651,2.2944,2.2592,2.2768,59100.0],["2012-11-16",2.271,2.3062,2.2299,2.2944,77000.0],["2012-11-19",2.3355,2.3649,2.3003,2.359,118400.0],["2012-11-20",2.3531,2.4001,2.3473,2.4001,123400.0],["2012-11-21",2.4001,2.4059,2.3649,2.4059,55600.0],["2012-11-23",2.4353,2.4764,2.4118,2.4764,147900.0],["2012-11-26",2.494,2.5937,2.4881,2.5585,269400.0],["2012-11-27",2.5585,2.5644,2.4529,2.4881,110900.0],["2012-11-28",2.4705,2.5174,2.4705,2.4998,44100.0],["2012-11-29",2.5585,2.6289,2.5468,2.6113,207000.0],["2012-11-30",2.6231,2.6935,2.5996,2.6935,214000.0],["2012-12-03",2.6817,2.7522,2.6407,2.6583,135300.0],["2012-12-04",2.67,2.7052,2.6348,2.7052,83800.0],["2012-12-05",2.7052,2.7052,2.6113,2.6407,104800.0],["2012-12-06",2.6348,2.6348,2.5409,2.5585,166500.0],["2012-12-07",2.582,2.6113,2.5702,2.6113,61800.0],["2012-12-10",2.6113,2.6289,2.582,2.6289,54600.0],["2012-12-11",2.6289,2.6759,2.6231,2.6465,151200.0],["2012-12-12",2.6764,2.6764,2.5987,2.6047,102600.0],["2012-12-13",2.6047,2.6286,2.5091,2.5987,97900.0],["2012-12-14",2.5808,2.5987,2.5569,2.5808,95800.0],["2012-12-17",2.5569,2.5569,2.3837,2.4076,287500.0],["2012-12-18",2.3896,2.4733,2.3657,2.4733,93400.0],["2012-12-19",2.4793,2.4793,2.4195,2.4733,47900.0],["2012-12-20",2.4494,2.5091,2.4255,2.5091,62800.0],["2012-12-21",2.4972,2.5151,2.4195,2.4613,304300.0],["2012-12-24",2.4374,2.4972,2.4016,2.4673,56700.0],["2012-12-26",2.4733,2.5031,2.3717,2.4793,79200.0],["2012-12-27",2.4852,2.545,2.4793,2.533,51500.0],["2012-12-28",2.5151,2.6047,2.5151,2.5808,104100.0],["2012-12-31",2.5987,2.6226,2.5211,2.6167,141300.0],["2013-01-02",2.6525,2.7063,2.6525,2.6883,319900.0],["2013-01-03",2.7003,2.7481,2.6645,2.7481,145900.0],["2013-01-04",2.772,2.8019,2.7481,2.7839,202900.0],["2013-01-07",2.7839,2.8019,2.7481,2.7481,97600.0],["2013-01-08",2.76,2.778,2.7003,2.7063,92100.0],["2013-01-09",2.7182,2.7481,2.6943,2.7481,50600.0],["2013-01-10",2.7481,2.766,2.7242,2.76,51300.0],["2013-01-11",2.766,2.778,2.7003,2.7003,64300.0],["2013-01-14",2.7063,2.766,2.6883,2.7541,91400.0],["2013-01-15",2.766,2.778,2.7302,2.7302,54300.0],["2013-01-16",2.7182,2.778,2.7003,2.7003,62100.0],["2013-01-17",2.7003,2.7541,2.7003,2.7541,41400.0],["2013-01-18",2.7541,2.778,2.6883,2.7541,41100.0],["2013-01-22",2.766,2.778,2.7541,2.772,58300.0],["2013-01-23",2.772,2.772,2.7122,2.7302,59700.0],["2013-01-24",2.7242,2.76,2.7122,2.7302,58500.0],["2013-01-25",2.7302,2.7302,2.6883,2.7122,44200.0],["2013-01-28",2.7063,2.7063,2.6585,2.7063,117900.0],["2013-01-29",2.7182,2.7481,2.6943,2.7481,27800.0],["2013-01-30",2.7361,2.7541,2.7182,2.7302,35500.0],["2013-01-31",2.7063,2.7242,2.6585,2.7122,52000.0],["2013-02-01",2.7003,2.7182,2.6585,2.7182,48900.0],["2013-02-04",2.6883,2.7003,2.6525,2.6525,73400.0],["2013-02-05",2.6585,2.7003,2.6465,2.6644,177200.0],["2013-02-06",2.6824,2.6824,2.6047,2.6704,99500.0],["2013-02-07",2.6585,2.6644,2.6286,2.6406,59100.0],["2013-02-08",2.6406,2.7361,2.6406,2.7361,84000.0],["2013-02-11",2.7361,2.7361,2.7003,2.7182,55900.0],["2013-02-12",2.7182,2.7421,2.7122,2.7361,55400.0],["2013-02-13",2.7361,2.7361,2.7122,2.7182,42700.0],["2013-02-14",2.7182,2.7182,2.6824,2.7063,77300.0],["2013-02-15",2.7242,2.7242,2.5987,2.6107,153000.0],["2013-02-19",2.5987,2.6883,2.5987,2.6883,90700.0],["2013-02-20",2.6704,2.7182,2.6465,2.6525,78800.0],["2013-02-21",2.6465,2.7063,2.5928,2.6226,80300.0],["2013-02-22",2.6286,2.6585,2.5689,2.6585,86000.0],["2013-02-25",2.5569,2.6406,2.5509,2.5808,65900.0],["2013-02-26",2.545,2.6286,2.527,2.6167,78300.0],["2013-02-27",2.6226,2.6704,2.5987,2.6167,56600.0],["2013-02-28",2.5987,2.6465,2.5987,2.6226,40700.0],["2013-03-01",2.6226,2.6226,2.5629,2.5808,84300.0],["2013-03-04",2.5987,2.6107,2.5689,2.5987,105200.0],["2013-03-05",2.5987,2.6585,2.5808,2.6286,79300.0],["2013-03-06",2.6286,2.6585,2.6286,2.6525,84800.0],["2013-03-07",2.6525,2.6764,2.6346,2.6585,68800.0],["2013-03-08",2.6585,2.778,2.6585,2.7361,124700.0],["2013-03-11",2.7541,2.778,2.7063,2.766,197300.0],["2013-03-12",2.7782,2.8086,2.7356,2.7417,202400.0],["2013-03-13",2.7478,2.7478,2.7113,2.7235,91100.0],["2013-03-14",2.7174,2.7356,2.6991,2.6991,76700.0],["2013-03-15",2.7052,2.7417,2.6991,2.7295,143000.0],["2013-03-18",2.7235,2.8025,2.7235,2.7903,140600.0],["2013-03-19",2.7964,2.8268,2.7478,2.8146,116600.0],["2013-03-20",2.8146,2.8876,2.7842,2.7964,187600.0],["2013-03-21",2.7903,2.8207,2.766,2.7721,65600.0],["2013-03-22",2.7903,2.8694,2.7356,2.845,164000.0],["2013-03-25",2.8633,2.918,2.845,2.9119,120300.0],["2013-03-26",2.9362,2.9423,2.8815,2.918,100100.0],["2013-03-27",2.9058,2.9484,2.8754,2.9119,75400.0],["2013-03-28",2.918,2.9484,2.8937,2.9484,115700.0],["2013-04-01",2.9484,2.9788,2.8572,2.9666,149700.0],["2013-04-02",2.9849,3.1125,2.9788,3.0517,376800.0],["2013-04-03",3.07,3.0882,3.0335,3.0639,183800.0],["2013-04-04",3.0639,3.1247,3.0639,3.1064,143600.0],["2013-04-05",3.1247,3.2341,3.1125,3.1976,297100.0],["2013-04-08",3.2341,3.3982,3.2219,3.2767,488800.0],["2013-04-09",3.3071,3.3374,3.2463,3.2949,159300.0],["2013-04-10",3.3192,3.3982,3.3071,3.3861,214400.0],["2013-04-11",3.3922,3.4043,3.1976,3.2523,375200.0],["2013-04-12",3.2463,3.2463,3.1247,3.2159,180300.0],["2013-04-15",3.2341,3.3253,3.1915,3.1976,232400.0],["2013-04-16",3.1976,3.3192,3.1976,3.2827,133900.0],["2013-04-17",3.2523,3.2888,3.1308,3.1612,154300.0],["2013-04-18",3.1429,3.1794,3.07,3.1612,172900.0],["2013-04-19",3.1551,3.2159,3.1551,3.1916,98600.0],["2013-04-22",3.1916,3.2523,3.1368,3.2159,200000.0],["2013-04-23",3.2219,3.2341,3.1976,3.2341,166000.0],["2013-04-24",3.228,3.2706,3.2098,3.2584,189500.0],["2013-04-25",3.2523,3.4104,3.2523,3.4043,399500.0],["2013-04-26",3.4165,3.4651,3.3557,3.4651,254400.0],["2013-04-29",3.4651,3.5867,3.4286,3.5685,313200.0],["2013-04-30",3.5563,3.6414,3.5381,3.6353,268700.0],["2013-05-01",3.6292,3.6292,3.4955,3.5077,291800.0],["2013-05-02",3.5502,3.6475,3.532,3.6414,191300.0],["2013-05-03",3.6475,3.8359,3.6475,3.8238,533700.0],["2013-05-06",3.8055,4.1338,3.7751,4.1156,832700.0],["2013-05-07",4.1277,4.225,4.0426,4.1217,420200.0],["2013-05-08",4.1824,4.4986,4.1642,4.298,631300.0],["2013-05-09",4.3101,4.4925,4.3101,4.4317,432300.0],["2013-05-10",4.4621,4.5046,4.377,4.4986,322700.0],["2013-05-13",4.535,4.535,4.3831,4.4074,492100.0],["2013-05-14",4.3831,4.5107,4.3831,4.4682,348300.0],["2013-05-15",4.4925,4.5107,4.4074,4.5107,406800.0],["2013-05-16",4.4986,4.5107,4.4195,4.4256,238100.0],["2013-05-17",4.4378,4.7478,4.4378,4.6141,591100.0],["2013-05-20",4.608,4.8512,4.6019,4.8147,445800.0],["2013-05-21",4.8329,4.9241,4.7904,4.8086,350200.0],["2013-05-22",4.7843,4.8025,4.2858,4.3952,901600.0],["2013-05-23",4.3527,4.4074,3.9879,4.3831,819400.0],["2013-05-24",4.3709,4.4864,4.2797,4.4803,245000.0],["2013-05-28",4.5229,4.529,4.2736,4.3648,433900.0],["2013-05-29",4.304,4.3587,4.1581,4.2676,487100.0],["2013-05-30",4.2983,4.3905,4.2799,4.3905,235800.0],["2013-05-31",4.3536,4.3536,4.1015,4.1015,427200.0],["2013-06-03",4.1015,4.2676,4.0954,4.243,708300.0],["2013-06-04",4.243,4.3229,4.1999,4.243,432700.0],["2013-06-05",4.2245,4.2553,4.1446,4.2184,271400.0],["2013-06-06",4.2368,4.3536,4.2307,4.2983,355600.0],["2013-06-07",4.3168,4.3659,4.2799,4.2983,294100.0],["2013-06-10",4.2614,4.329,4.1999,4.3106,314400.0],["2013-06-11",4.2491,4.4766,4.2491,4.3659,305300.0],["2013-06-12",4.3782,4.4151,4.2491,4.2676,253600.0],["2013-06-13",4.2737,4.4151,4.2245,4.4151,289900.0],["2013-06-14",4.3229,4.409,4.2553,4.3413,273700.0],["2013-06-17",4.3413,4.409,4.2922,4.3536,305000.0],["2013-06-18",4.3659,4.4397,4.2983,4.4397,383000.0],["2013-06-19",4.4582,4.5443,4.4336,4.4828,258400.0],["2013-06-20",4.409,4.4889,4.3413,4.4028,296600.0],["2013-06-21",4.452,4.4828,4.3721,4.4028,313600.0],["2013-06-24",4.3782,4.3844,4.2122,4.2307,394800.0],["2013-06-25",4.243,4.452,4.2368,4.452,243000.0],["2013-06-26",4.5074,4.5258,4.3967,4.4397,207900.0],["2013-06-27",4.4397,4.4643,4.3844,4.3905,196900.0],["2013-06-28",4.3475,4.409,4.2799,4.3536,965600.0],["2013-07-01",4.3905,4.4459,4.3721,4.4459,219600.0],["2013-07-02",4.4459,4.5627,4.4397,4.5627,364600.0],["2013-07-03",4.5627,4.5812,4.3168,4.3536,241100.0],["2013-07-05",4.4151,4.4889,4.3352,4.4889,163600.0],["2013-07-08",4.4397,4.5381,4.4397,4.5074,277200.0],["2013-07-09",4.5197,4.6796,4.4889,4.6796,273200.0],["2013-07-10",4.698,4.7042,4.6119,4.698,170700.0],["2013-07-11",4.7349,4.7964,4.7103,4.741,236200.0],["2013-07-12",4.741,4.8025,4.6919,4.7472,134400.0],["2013-07-15",4.7902,4.9194,4.7595,4.9132,331900.0],["2013-07-16",4.944,4.944,4.8886,4.9194,222200.0],["2013-07-17",4.944,4.9993,4.9132,4.9993,230400.0],["2013-07-18",5.0116,5.11,4.9993,5.0916,276900.0],["2013-07-19",5.0793,5.1039,5.0239,5.1039,172200.0],["2013-07-22",5.1039,5.1039,5.0301,5.0793,266400.0],["2013-07-23",5.0547,5.1223,5.0547,5.0793,160400.0],["2013-07-24",5.0793,5.11,4.8456,4.9132,272200.0],["2013-07-25",4.8886,4.9009,4.6304,4.6734,443800.0],["2013-07-26",4.6304,4.7841,4.6119,4.7841,142200.0],["2013-07-29",4.7349,4.7964,4.7349,4.7718,257500.0],["2013-07-30",4.7964,4.7964,4.6919,4.7902,240600.0],["2013-07-31",4.7964,4.8456,4.7103,4.8333,309900.0],["2013-08-01",4.864,4.9132,4.7779,4.8702,118700.0],["2013-08-02",4.8271,4.8886,4.7226,4.7533,147300.0],["2013-08-05",4.7287,4.7349,4.5812,4.698,217300.0],["2013-08-06",4.6796,4.6857,4.532,4.6058,316900.0],["2013-08-07",5.1899,5.2822,4.7718,4.9932,1003000.0],["2013-08-08",5.0424,5.2822,5.0424,5.2576,346900.0],["2013-08-09",5.2822,5.2822,5.1039,5.1469,161700.0],["2013-08-12",5.1407,5.2268,5.1284,5.2145,222900.0],["2013-08-13",5.2207,5.233,5.1407,5.1961,119400.0],["2013-08-14",5.1653,5.2514,5.1284,5.233,159900.0],["2013-08-15",5.2268,5.2391,5.0793,5.1223,301400.0],["2013-08-16",5.1285,5.2145,5.0854,5.1592,174300.0],["2013-08-19",5.1346,5.1961,4.9563,4.987,235600.0],["2013-08-20",4.9809,5.067,4.9132,5.0608,319200.0],["2013-08-21",5.0178,5.0547,4.8702,4.8763,256900.0],["2013-08-22",4.8886,5.0055,4.8886,4.9317,170200.0],["2013-08-23",4.9255,5.0116,4.8948,4.9255,124600.0],["2013-08-26",4.9624,4.9932,4.8394,4.8394,224500.0],["2013-08-27",4.7964,4.864,4.4705,4.5012,429200.0],["2013-08-28",4.6181,4.7718,4.6058,4.6181,411700.0],["2013-08-29",4.6242,4.6919,4.6058,4.6611,190500.0],["2013-08-30",4.6734,4.7226,4.4951,4.5381,641200.0],["2013-09-03",4.7656,4.7902,4.5812,4.7103,306100.0],["2013-09-04",4.7472,4.7472,4.6181,4.6427,173900.0],["2013-09-05",4.6611,4.7103,4.6242,4.6488,136000.0],["2013-09-06",4.6857,4.7165,4.5689,4.5873,141500.0],["2013-09-09",4.5996,4.6919,4.5996,4.6857,193100.0],["2013-09-10",4.7349,4.7349,4.4951,4.5381,389700.0],["2013-09-11",4.5566,4.5996,4.4889,4.5012,238300.0],["2013-09-12",4.5197,4.5873,4.5074,4.5381,144900.0],["2013-09-13",4.5689,4.6181,4.5197,4.5258,126000.0],["2013-09-16",4.6242,4.6304,4.5074,4.5258,225900.0],["2013-09-17",4.5504,4.6058,4.5258,4.5935,143900.0],["2013-09-18",4.6119,4.6673,4.5381,4.6488,163000.0],["2013-09-19",4.6924,4.7361,4.6488,4.7049,164800.0],["2013-09-20",4.7361,4.8108,4.5865,4.5865,428600.0],["2013-09-23",4.5678,4.6177,4.3933,4.4556,531900.0],["2013-09-24",4.4245,4.5491,4.3995,4.4681,272700.0],["2013-09-25",4.4681,4.5865,4.4619,4.5553,122600.0],["2013-09-26",4.599,4.6114,4.4307,4.4369,169200.0],["2013-09-27",4.4245,4.4432,4.3684,4.3995,236900.0],["2013-09-30",4.3622,4.4245,4.2251,4.3933,372800.0],["2013-10-01",4.412,4.4743,4.412,4.4681,185800.0],["2013-10-02",4.4369,4.4681,4.3684,4.3746,179400.0],["2013-10-03",4.331,4.3622,4.2624,4.331,283800.0],["2013-10-04",4.3248,4.4245,4.2811,4.3497,141500.0],["2013-10-07",4.3622,4.3746,4.2375,4.2375,306500.0],["2013-10-08",4.2438,4.2998,4.1129,4.1191,444000.0],["2013-10-09",4.1565,4.1565,3.9633,4.1004,437000.0],["2013-10-10",4.1877,4.2624,4.1316,4.1627,324900.0],["2013-10-11",4.1378,4.2562,4.1254,4.2375,174800.0],["2013-10-14",4.2251,4.3123,4.2064,4.2188,282100.0],["2013-10-15",4.2375,4.2874,4.2126,4.2438,198100.0],["2013-10-16",4.2687,4.3123,4.2313,4.2874,179800.0],["2013-10-17",4.2811,4.4806,4.2687,4.4681,235400.0],["2013-10-18",4.5117,4.7174,4.5117,4.68,381100.0],["2013-10-21",4.7049,4.7174,4.6177,4.6675,236000.0],["2013-10-22",4.7361,4.7547,4.6987,4.7111,105400.0],["2013-10-23",4.7111,4.7236,4.599,4.6862,196200.0],["2013-10-24",4.6987,4.8295,4.6862,4.7921,117600.0],["2013-10-25",4.8295,4.8295,4.7423,4.8295,134300.0],["2013-10-28",4.8233,5.0975,4.8046,4.9978,453500.0],["2013-10-29",5.0165,5.0414,4.8794,5.004,156600.0],["2013-10-30",5.0289,5.0289,4.8607,4.9168,197100.0],["2013-10-31",4.8856,4.9292,4.8046,4.8856,336700.0],["2013-11-01",4.8794,4.9105,4.8108,4.8607,328700.0],["2013-11-04",4.8856,4.8918,4.842,4.8856,353300.0],["2013-11-05",5.1723,5.1723,4.923,5.0352,548900.0],["2013-11-06",5.0975,5.1723,4.9791,4.9978,437500.0],["2013-11-07",4.9791,4.9853,4.8233,4.9479,270800.0],["2013-11-08",4.9542,5.0227,4.8856,4.9666,214800.0],["2013-11-11",4.9729,5.0788,4.923,5.0227,245600.0],["2013-11-12",4.9978,5.0352,4.9542,4.9916,127600.0],["2013-11-13",4.9666,5.1224,4.9417,5.0975,169700.0],["2013-11-14",5.0975,5.0975,4.9853,5.004,134600.0],["2013-11-15",5.004,5.085,4.9479,5.0102,156600.0],["2013-11-18",5.0165,5.085,4.9729,4.9791,161100.0],["2013-11-19",4.9791,5.085,4.9729,5.0601,127000.0],["2013-11-20",5.0663,5.1598,5.0476,5.11,185600.0],["2013-11-21",5.0975,5.6272,5.0975,5.5773,782300.0],["2013-11-22",5.6085,6.0385,5.6023,5.8951,664400.0],["2013-11-25",5.9886,6.5058,5.9512,6.4996,1027300.0],["2013-11-26",6.5557,7.0044,6.5432,6.9607,1237100.0],["2013-11-27",7.0355,7.3035,6.7925,7.1789,1405700.0],["2013-11-29",7.2599,7.7584,7.2536,7.7272,743200.0],["2013-12-02",7.7896,8.1572,7.3658,8.1074,2004900.0],["2013-12-03",8.0264,8.151,7.4219,7.5652,1640800.0],["2013-12-04",8.1074,8.1074,8.1074,8.1074,0.0],["2013-12-05",7.8207,8.0388,7.8207,7.9952,518100.0],["2013-12-06",8.0762,8.1822,7.8207,7.9204,569100.0],["2013-12-09",8.07,8.0887,7.8706,8.0077,467900.0],["2013-12-10",8.0139,8.3442,8.0014,8.1946,968200.0],["2013-12-11",8.2707,8.2707,7.795,7.8775,622000.0],["2013-12-12",7.8521,7.9219,7.5413,7.5477,674800.0],["2013-12-13",7.5477,7.8775,7.5477,7.6174,430900.0],["2013-12-16",7.6238,7.8585,7.6238,7.7633,342200.0],["2013-12-17",7.738,7.7824,7.4145,7.5413,561300.0],["2013-12-18",7.5286,7.9029,7.5033,7.8775,384400.0],["2013-12-19",7.8902,8.0678,7.8711,8.0043,290300.0],["2013-12-20",8.0678,8.2834,7.8965,8.1439,784300.0],["2013-12-23",8.2454,8.6259,8.2136,8.4737,646200.0],["2013-12-24",8.5117,8.8796,8.5054,8.8289,533800.0],["2013-12-26",8.9177,9.406,8.8986,9.2285,1185200.0],["2013-12-27",9.2602,9.3299,9.0762,9.2792,907600.0],["2013-12-30",9.2919,9.3743,8.5752,8.7401,1175000.0],["2013-12-31",8.8162,9.2411,8.8162,9.1841,993900.0],["2014-01-02",9.127,9.127,8.6259,8.7972,710600.0],["2014-01-03",8.9177,8.9811,8.2263,8.5181,974800.0],["2014-01-06",8.5435,8.7781,8.4864,8.7211,490400.0],["2014-01-07",8.7845,8.9367,8.4229,8.4927,744800.0],["2014-01-08",8.48,8.5054,7.9346,8.3151,846100.0],["2014-01-09",8.3215,8.3849,8.2073,8.2771,303900.0],["2014-01-10",8.239,8.2898,7.9663,8.1375,783500.0],["2014-01-13",8.1185,8.3659,8.0234,8.0678,514000.0],["2014-01-14",8.1185,8.258,8.0804,8.258,272200.0],["2014-01-15",8.2454,8.3722,8.1692,8.201,327200.0],["2014-01-16",7.9726,8.1058,7.6111,8.0614,811600.0],["2014-01-17",8.0805,8.1819,7.9536,7.9853,298500.0],["2014-01-21",7.9853,8.1312,7.8331,8.0297,464400.0],["2014-01-22",8.0297,8.0868,7.8141,7.8711,345500.0],["2014-01-23",7.7062,7.7062,6.9134,7.5223,882300.0],["2014-01-24",7.3891,7.4335,7.0086,7.0593,632600.0],["2014-01-27",6.9959,7.2052,6.7866,7.0339,706200.0],["2014-01-28",7.0276,7.3891,6.9642,7.1925,426900.0],["2014-01-29",7.0466,7.2305,7.0276,7.0783,246400.0],["2014-01-30",7.1671,7.3384,7.0974,7.1037,311400.0],["2014-01-31",6.9768,7.1544,6.9451,7.072,482100.0],["2014-02-03",7.0086,7.0086,6.387,6.4631,712900.0],["2014-02-04",6.4124,6.5963,6.1586,6.4631,484200.0],["2014-02-05",6.3933,6.5329,6.2474,6.4314,358900.0],["2014-02-06",6.4377,6.6851,6.425,6.5836,335500.0],["2014-02-07",6.6407,6.7802,6.6217,6.7549,299200.0],["2014-02-10",6.7675,6.85,6.5963,6.8373,318100.0],["2014-02-11",6.8754,7.0339,6.7992,6.9768,295500.0],["2014-02-12",6.9768,7.2559,6.9768,7.2242,302900.0],["2014-02-13",7.1291,7.5794,7.072,7.573,377000.0],["2014-02-14",7.5858,7.7457,7.3876,7.4323,376900.0],["2014-02-18",7.4195,7.5475,7.3236,7.5347,232300.0],["2014-02-19",7.4835,7.4835,7.2852,7.298,277300.0],["2014-02-20",7.3044,7.5155,7.1701,7.4899,261300.0],["2014-02-21",7.5155,7.5155,7.362,7.3812,200700.0],["2014-02-24",7.4195,7.573,7.4195,7.4771,182600.0],["2014-02-25",7.8097,8.2191,7.7713,8.1871,918900.0],["2014-02-26",8.1871,8.3406,8.008,8.1423,581500.0],["2014-02-27",8.0975,8.2766,8.0336,8.2638,467000.0],["2014-02-28",8.3278,8.6284,8.315,8.5453,4974200.0],["2014-03-03",8.4173,9.2041,8.3918,9.2041,1889800.0],["2014-03-04",9.2105,9.3192,8.718,9.0058,1762700.0],["2014-03-05",8.9866,9.0633,8.8587,9.0442,772400.0],["2014-03-06",9.0761,9.4791,9.0506,9.3384,629700.0],["2014-03-07",9.4343,9.8117,9.3448,9.5686,579700.0],["2014-03-10",9.5686,9.5814,9.1849,9.3768,350900.0],["2014-03-11",9.4023,9.5047,9.1465,9.2296,349100.0],["2014-03-12",9.1721,9.2808,8.8267,9.2552,489400.0],["2014-03-13",9.3256,9.3384,8.9546,9.0378,404700.0],["2014-03-14",9.0378,9.1145,8.7755,9.0058,310800.0],["2014-03-17",9.0761,9.2552,9.0378,9.1209,254500.0],["2014-03-18",9.1593,9.5239,9.1529,9.5047,342000.0],["2014-03-19",9.5239,9.5559,9.3192,9.4023,297100.0],["2014-03-20",9.2872,9.5111,9.268,9.2872,222000.0],["2014-03-21",9.2872,9.2872,8.9546,9.1337,646500.0],["2014-03-24",9.1081,9.1913,9.0122,9.1593,400700.0],["2014-03-25",8.7307,8.9162,8.686,8.7819,1668400.0],["2014-03-26",8.9226,8.9674,8.622,8.654,769000.0],["2014-03-27",8.6732,8.6732,8.2063,8.2702,680600.0],["2014-03-28",8.283,8.3662,7.9568,8.0144,571000.0],["2014-03-31",8.0592,8.2446,8.0208,8.1231,456600.0],["2014-04-01",8.1551,8.3662,8.1551,8.2382,349200.0],["2014-04-02",8.283,8.3726,8.2127,8.283,298100.0],["2014-04-03",8.379,8.6284,8.3342,8.59,612200.0],["2014-04-04",8.6988,8.8267,8.3854,8.5453,501800.0],["2014-04-07",8.5453,8.59,8.2318,8.4429,585900.0],["2014-04-08",8.4237,8.8267,8.4237,8.6924,354800.0],["2014-04-09",8.7499,8.9482,8.6412,8.9162,313100.0],["2014-04-10",8.9546,8.9738,8.4045,8.4749,352700.0],["2014-04-11",8.4109,8.4365,7.8801,8.3214,808100.0],["2014-04-14",8.4173,8.5517,8.2958,8.4365,405300.0],["2014-04-15",8.3662,8.5261,8.1807,8.4301,437100.0],["2014-04-16",8.5197,8.7307,8.5133,8.6156,360400.0],["2014-04-17",8.622,8.7116,8.4749,8.6412,242800.0],["2014-04-21",8.59,8.7244,8.5325,8.654,264100.0],["2014-04-22",8.6988,8.9418,8.6604,8.6924,302000.0],["2014-04-23",8.686,8.9482,8.5069,8.7435,239600.0],["2014-04-24",8.8011,8.9034,8.6156,8.8203,323600.0],["2014-04-25",8.7563,8.8075,8.4941,8.4941,252100.0],["2014-04-28",8.5389,8.8587,8.4493,8.7307,271400.0],["2014-04-29",8.7755,8.8715,8.6732,8.7883,179300.0],["2014-04-30",8.7819,9.396,8.7116,9.3576,750000.0],["2014-05-01",9.364,9.4279,9.0761,9.2744,430300.0],["2014-05-02",9.3064,9.5878,9.2936,9.3448,258700.0],["2014-05-05",9.2936,9.7797,9.1913,9.7222,587600.0],["2014-05-06",9.7222,9.7541,9.4215,9.4279,284700.0],["2014-05-07",9.4663,9.5878,9.1465,9.5239,441400.0],["2014-05-08",9.5175,9.8629,9.4343,9.6774,619400.0],["2014-05-09",8.6348,8.6348,7.7393,8.1487,1400400.0],["2014-05-12",8.2382,8.3918,7.8737,7.8865,760200.0],["2014-05-13",7.8673,7.912,7.4771,7.5603,1033200.0],["2014-05-14",7.5347,7.7713,7.4643,7.6242,671400.0],["2014-05-15",7.7521,7.9952,7.573,7.9248,762700.0],["2014-05-16",7.8929,7.912,7.6946,7.8737,386900.0],["2014-05-19",7.8673,8.0464,7.8673,8.0336,342400.0],["2014-05-20",8.0464,8.1935,7.733,7.8161,453600.0],["2014-05-21",7.8161,7.8929,7.5475,7.7393,453600.0],["2014-05-22",7.7457,7.8097,7.6882,7.7713,266600.0],["2014-05-23",7.7202,7.733,7.5411,7.6178,312800.0],["2014-05-27",7.5986,7.8225,7.3748,7.3812,578500.0],["2014-05-28",7.4131,7.7266,7.4131,7.7202,542700.0],["2014-05-29",7.7969,7.9632,7.7393,7.912,488600.0],["2014-05-30",7.912,8.0975,7.8545,7.9888,638100.0],["2014-06-02",7.9696,8.0464,7.7393,7.8097,411400.0],["2014-06-03",7.8033,8.0208,7.7457,7.9504,653700.0],["2014-06-04",7.9632,8.0144,7.7841,7.8545,226900.0],["2014-06-05",7.9568,8.315,7.944,8.251,418600.0],["2014-06-06",8.2574,8.4621,8.2255,8.3534,266100.0],["2014-06-09",8.3406,8.5581,8.3406,8.4813,274000.0],["2014-06-10",8.4429,8.5644,8.2894,8.315,176100.0],["2014-06-11",8.283,8.3406,8.0847,8.1423,219600.0],["2014-06-12",8.2127,8.315,8.1615,8.3022,187100.0],["2014-06-13",8.3214,8.3918,8.2319,8.2702,193000.0],["2014-06-16",8.1871,8.3598,7.7649,8.3534,477900.0],["2014-06-17",8.4952,8.8948,8.2696,8.811,452400.0],["2014-06-18",8.7788,8.869,8.6305,8.7723,192300.0],["2014-06-19",8.7723,8.8239,8.579,8.6563,158200.0],["2014-06-20",8.6885,8.7079,8.4243,8.6628,374600.0],["2014-06-23",8.6628,8.6628,8.4694,8.5532,207600.0],["2014-06-24",8.521,8.6241,8.4243,8.4952,335800.0],["2014-06-25",8.4887,8.5725,8.3534,8.5596,206900.0],["2014-06-26",8.5403,8.6241,8.4436,8.4887,202600.0],["2014-06-27",8.4501,8.4952,8.2245,8.2631,939700.0],["2014-06-30",8.2696,8.4049,8.1793,8.3598,465900.0],["2014-07-01",8.3792,8.5145,8.2954,8.392,365700.0],["2014-07-02",8.3985,8.4436,8.3469,8.3534,169500.0],["2014-07-03",8.3792,8.4823,8.3598,8.3985,111400.0],["2014-07-07",8.4114,8.463,8.1793,8.1793,420500.0],["2014-07-08",8.1793,8.1793,7.9151,7.9666,547300.0],["2014-07-09",7.9924,8.334,7.9924,8.2631,329500.0],["2014-07-10",8.1149,8.3985,8.0247,8.3018,227000.0],["2014-07-11",8.2954,8.3792,8.1922,8.1987,209000.0],["2014-07-14",8.2631,8.276,8.1149,8.1922,206900.0],["2014-07-15",8.1793,8.2696,7.9924,8.0633,197400.0],["2014-07-16",8.1278,8.16,7.9924,8.0182,168600.0],["2014-07-17",7.9924,8.1084,7.928,7.9473,298400.0],["2014-07-18",7.9344,8.1471,7.9344,8.0375,263000.0],["2014-07-21",7.9989,8.2245,7.8764,8.1471,282200.0],["2014-07-22",8.1665,8.3405,8.1665,8.2116,171000.0],["2014-07-23",8.2309,8.2889,8.1471,8.2374,154000.0],["2014-07-24",8.218,8.2954,8.1987,8.2051,130500.0],["2014-07-25",8.1536,8.2954,7.9731,8.0827,263200.0],["2014-07-28",8.0633,8.1407,7.9731,8.0375,177900.0],["2014-07-29",8.0569,8.16,7.986,8.0247,120600.0],["2014-07-30",8.0698,8.0956,7.7797,7.8506,279400.0],["2014-07-31",7.7797,7.8377,7.6637,7.7733,285200.0],["2014-08-01",7.7797,7.8442,7.6573,7.8442,269900.0],["2014-08-04",7.8571,8.0247,7.8055,7.8377,192100.0],["2014-08-05",7.7797,8.0311,7.7411,8.0182,187200.0],["2014-08-06",7.986,8.16,7.986,8.102,163800.0],["2014-08-07",8.16,8.5274,8.1407,8.3727,491800.0],["2014-08-08",8.3792,8.4823,8.3018,8.3985,268700.0],["2014-08-11",8.463,8.7594,8.4114,8.5983,278500.0],["2014-08-12",8.5983,8.7079,8.521,8.5339,276200.0],["2014-08-13",8.5596,8.6434,8.4952,8.5919,233500.0],["2014-08-14",8.5919,8.695,8.5145,8.695,182800.0],["2014-08-15",8.7594,8.7594,8.3147,8.5983,354500.0],["2014-08-18",8.7079,8.7079,8.5016,8.6048,297500.0],["2014-08-19",8.6112,8.7079,8.5596,8.6821,198400.0],["2014-08-20",8.6628,8.6628,8.4243,8.5854,258700.0],["2014-08-21",8.5661,8.8175,8.521,8.7594,295800.0],["2014-08-22",8.7079,8.811,8.6628,8.7594,214300.0],["2014-08-25",8.7659,9.0173,8.7337,9.0108,255500.0],["2014-08-26",9.0237,9.172,8.9657,9.0882,210500.0],["2014-08-27",8.9335,9.0173,8.695,8.7143,349400.0],["2014-08-28",8.7143,8.7659,8.6305,8.7272,170800.0],["2014-08-29",8.7337,8.9915,8.6692,8.9335,367600.0],["2014-09-02",9.0753,9.288,8.9657,9.2557,454900.0],["2014-09-03",9.3266,9.3266,8.9786,9.0753,657800.0],["2014-09-04",9.0882,9.3718,9.043,9.3138,344300.0],["2014-09-05",9.2622,9.3202,9.172,9.2815,218900.0],["2014-09-08",9.2815,9.3395,9.0624,9.0753,173200.0],["2014-09-09",9.0559,9.0559,8.7594,8.7659,290000.0],["2014-09-10",8.7659,8.8303,8.637,8.7208,238700.0],["2014-09-11",8.6499,8.7723,8.5854,8.7014,223100.0],["2014-09-12",8.7143,8.7917,8.4758,8.5274,189200.0],["2014-09-15",8.5274,8.5274,8.2309,8.4372,383300.0],["2014-09-16",8.392,8.5274,8.3856,8.4629,167500.0],["2014-09-17",8.4629,8.5596,8.3727,8.4307,152600.0],["2014-09-18",8.4436,8.5661,8.4436,8.4629,212700.0],["2014-09-19",8.4694,8.5149,8.2486,8.2746,261700.0],["2014-09-22",8.2681,8.3525,8.1902,8.2096,169600.0],["2014-09-23",8.2096,8.3071,8.1187,8.1187,184400.0],["2014-09-24",8.1187,8.2161,8.0473,8.1967,148300.0],["2014-09-25",8.1382,8.1642,7.9628,8.0018,191700.0],["2014-09-26",8.0862,8.5149,8.0343,8.5019,349800.0],["2014-09-29",8.424,8.5993,8.3655,8.398,202800.0],["2014-09-30",8.3785,8.45,8.2811,8.398,210000.0],["2014-10-01",8.3915,8.45,8.0603,8.0668,311200.0],["2014-10-02",8.0862,8.4694,8.0343,8.437,229000.0],["2014-10-03",8.5084,8.7682,8.4629,8.5993,199800.0],["2014-10-06",8.5929,8.6188,8.4824,8.4824,164400.0],["2014-10-07",8.4435,8.4954,8.3266,8.3266,191700.0],["2014-10-08",8.2811,8.5149,8.1642,8.5149,188900.0],["2014-10-09",8.5149,8.5669,8.2291,8.2421,165800.0],["2014-10-10",8.1902,8.5019,8.1772,8.359,214200.0],["2014-10-13",8.3785,8.5993,8.3785,8.4305,164600.0],["2014-10-14",8.4954,8.8332,8.4954,8.6123,232700.0],["2014-10-15",8.4694,9.0735,8.4565,9.0475,325700.0],["2014-10-16",8.8786,9.4502,8.8007,9.3852,467100.0],["2014-10-17",9.4892,9.4892,9.041,9.054,268900.0],["2014-10-20",9.002,9.1774,8.9631,9.093,169100.0],["2014-10-21",9.1124,9.4697,9.08,9.4177,214900.0],["2014-10-22",9.4697,9.5476,9.3268,9.3463,202200.0],["2014-10-23",9.4632,9.632,9.4047,9.5086,232100.0],["2014-10-24",9.5411,9.5411,9.1839,9.2748,159300.0],["2014-10-27",9.2294,9.4112,9.1384,9.3917,118000.0],["2014-10-28",9.4762,9.7425,9.4177,9.7425,337800.0],["2014-10-29",9.7295,10.0607,9.6905,10.0153,321200.0],["2014-10-30",9.9503,10.0217,9.71,9.736,216900.0],["2014-10-31",10.3465,11.3662,10.3465,11.3662,1081500.0],["2014-11-03",11.3662,12.1586,11.3662,11.9962,678900.0],["2014-11-04",11.8923,12.2495,11.4506,11.639,498100.0],["2014-11-05",11.691,12.269,11.691,11.9378,511900.0],["2014-11-06",12.0157,12.2106,11.9572,12.1911,282400.0],["2014-11-07",12.1911,12.2495,11.574,11.7559,349200.0],["2014-11-10",11.8273,12.321,11.8208,12.1846,493100.0],["2014-11-11",12.217,12.3729,12.1846,12.3145,436200.0],["2014-11-12",12.256,12.6652,12.256,12.6457,527400.0],["2014-11-13",12.6717,12.912,12.3664,12.4639,464300.0],["2014-11-14",12.4574,12.5288,12.1066,12.269,360500.0],["2014-11-17",12.2885,12.4898,12.2625,12.269,301000.0],["2014-11-18",12.321,12.5158,12.321,12.4963,211700.0],["2014-11-19",12.5028,12.5028,11.8273,11.8403,377600.0],["2014-11-20",11.8273,12.3015,11.6974,12.2365,235500.0],["2014-11-21",12.3924,12.6197,12.256,12.5353,407700.0],["2014-11-24",12.6327,12.8081,12.5288,12.6457,237300.0],["2014-11-25",12.6262,12.6782,12.4184,12.6457,245700.0],["2014-11-26",12.6262,12.8276,12.5223,12.8081,180500.0],["2014-11-28",12.8081,12.8536,12.6002,12.6002,152900.0],["2014-12-01",12.5093,12.5937,11.8663,11.8923,375900.0],["2014-12-02",11.9767,12.282,11.9767,12.1911,224600.0],["2014-12-03",12.6716,13.0534,12.665,12.8757,431600.0],["2014-12-04",12.8296,13.3101,12.7835,13.1324,366800.0],["2014-12-05",13.1126,13.5734,12.9283,12.981,337000.0],["2014-12-08",12.981,13.5603,12.9481,13.4681,337700.0],["2014-12-09",13.2838,13.9157,13.1653,13.8631,369200.0],["2014-12-10",13.4089,13.4813,13.0402,13.2245,447700.0],["2014-12-11",13.3299,13.8236,13.3299,13.4418,303700.0],["2014-12-12",13.218,13.3101,12.9152,13.0468,320900.0],["2014-12-15",13.1653,13.1719,12.3293,12.6584,405100.0],["2014-12-16",12.6189,12.8033,12.5136,12.6058,252100.0],["2014-12-17",12.5729,12.8954,12.2503,12.8888,288100.0],["2014-12-18",13.0007,13.1521,12.8559,13.139,273200.0],["2014-12-19",13.1653,13.1653,12.9678,13.0731,459000.0],["2014-12-22",13.1061,13.1587,12.8954,13.06,198300.0],["2014-12-23",13.1587,13.3233,13.0468,13.1719,180700.0],["2014-12-24",13.1455,13.3233,13.0534,13.3035,100600.0],["2014-12-26",13.343,13.6261,13.2377,13.2772,160600.0],["2014-12-29",13.2904,13.5273,13.2904,13.4154,135100.0],["2014-12-30",13.3496,13.6458,13.3496,13.4813,175700.0],["2014-12-31",13.4944,13.8104,13.4286,13.4615,379600.0],["2015-01-02",13.5603,13.8104,12.9086,13.06,325100.0],["2015-01-05",12.9678,13.6063,12.9283,13.1455,331600.0],["2015-01-06",13.218,13.3364,12.6321,12.7177,374800.0],["2015-01-07",12.8625,13.2509,12.6453,13.1192,310200.0],["2015-01-08",13.218,13.9025,13.1192,13.6063,731400.0],["2015-01-09",13.6195,13.7643,13.2245,13.2838,261600.0],["2015-01-12",13.3299,13.7841,13.2969,13.6195,442000.0],["2015-01-13",13.8433,14.3502,13.738,13.9815,914100.0],["2015-01-14",13.817,13.9618,13.5142,13.8367,298400.0],["2015-01-15",13.8894,13.9618,13.4089,13.7446,279600.0],["2015-01-16",13.7643,14.3502,13.6985,14.3238,434500.0],["2015-01-20",14.4226,14.89,14.3436,14.8768,583500.0],["2015-01-21",14.857,14.9558,14.3436,14.8439,648400.0],["2015-01-22",14.9426,14.9558,14.4226,14.5213,509700.0],["2015-01-23",14.5213,14.6661,14.2317,14.5937,288600.0],["2015-01-26",14.6596,15.1269,14.5016,15.1269,284400.0],["2015-01-27",14.9624,15.5943,14.9097,15.5482,361400.0],["2015-01-28",15.6799,15.8576,15.3178,15.3573,468000.0],["2015-01-29",15.4429,15.9103,15.3771,15.8971,304600.0],["2015-01-30",15.8115,15.8378,15.2322,15.2915,751700.0],["2015-02-02",15.3244,15.4429,14.7451,15.2652,491900.0],["2015-02-03",15.2783,15.5285,15.0413,15.3178,335500.0],["2015-02-04",15.2981,15.4955,15.1467,15.3573,246500.0],["2015-02-05",15.3968,15.5021,15.1533,15.3507,175500.0],["2015-02-06",15.3968,15.4561,14.9097,15.2257,319500.0],["2015-02-09",15.1072,15.4363,14.857,15.2849,357100.0],["2015-02-10",15.4692,15.4692,15.1203,15.3178,243200.0],["2015-02-11",15.3376,15.5943,15.2915,15.4034,216800.0],["2015-02-12",15.4758,15.6667,15.4363,15.4692,138500.0],["2015-02-13",15.5288,15.5685,15.1979,15.37,224600.0],["2015-02-17",15.317,15.4295,15.1185,15.2244,317800.0],["2015-02-18",15.2244,15.4031,15.1781,15.3898,195900.0],["2015-02-19",15.3501,15.4361,15.1847,15.3237,286400.0],["2015-02-20",15.2707,15.3766,15.1185,15.3237,240900.0],["2015-02-23",15.2906,15.4031,14.9465,15.2112,270700.0],["2015-02-24",15.1847,15.3237,14.9862,15.0061,191200.0],["2015-02-25",14.887,15.0193,14.7282,14.8804,285600.0],["2015-02-26",15.456,16.905,15.2509,16.7263,1263100.0],["2015-02-27",16.733,17.0836,15.9324,16.4749,754300.0],["2015-03-02",16.4749,17.5137,16.4749,17.1895,734000.0],["2015-03-03",17.163,17.216,16.5609,16.905,441100.0],["2015-03-04",16.8388,16.9645,16.6006,16.6072,352900.0],["2015-03-05",16.6999,16.9447,16.4749,16.8124,291700.0],["2015-03-06",16.6536,17.0373,16.4683,16.5411,382500.0],["2015-03-09",16.6205,16.8521,16.6072,16.7727,317900.0],["2015-03-10",16.5411,16.6072,15.6479,16.0052,605400.0],["2015-03-11",16.0184,16.2566,15.9456,16.2235,306400.0],["2015-03-12",16.3823,16.6271,16.1838,16.5676,383200.0],["2015-03-13",16.6139,16.6602,15.7471,16.2632,370300.0],["2015-03-16",16.3889,16.8388,16.336,16.7594,439000.0],["2015-03-17",16.7396,16.7991,16.4021,16.6602,287500.0],["2015-03-18",16.6403,17.0307,16.4352,16.9248,302700.0],["2015-03-19",16.8785,17.1696,16.7925,17.1167,163800.0],["2015-03-20",17.2226,17.4938,17.1498,17.4012,593500.0],["2015-03-23",17.5732,17.7916,17.2027,17.6262,447500.0],["2015-03-24",17.6328,17.8048,17.56,17.6526,231200.0],["2015-03-25",17.6526,17.8048,16.9513,17.0307,366700.0],["2015-03-26",16.8785,16.9712,16.2367,16.3294,529300.0],["2015-03-27",16.3889,16.6006,16.1639,16.2301,285700.0],["2015-03-30",16.3161,17.0373,16.3161,16.9844,363700.0],["2015-03-31",16.8719,16.9976,16.6469,16.9315,195700.0],["2015-04-01",16.9315,17.56,16.819,17.5203,305700.0],["2015-04-02",17.5468,17.6857,17.2887,17.4078,193300.0],["2015-04-06",17.249,17.6725,17.1498,17.4145,194300.0],["2015-04-07",17.3483,17.56,17.1564,17.1961,209100.0],["2015-04-08",17.1961,17.7916,17.1763,17.7453,340000.0],["2015-04-09",17.7453,17.8578,17.077,17.6063,301200.0],["2015-04-10",17.7056,17.7056,17.0109,17.1829,320500.0],["2015-04-13",17.1895,17.4674,17.0902,17.2821,141800.0],["2015-04-14",17.2821,17.4806,17.0638,17.1366,183700.0],["2015-04-15",17.1498,17.3946,16.9844,17.2358,206600.0],["2015-04-16",17.2093,17.2887,16.6139,16.9315,272900.0],["2015-04-17",16.6403,16.6403,15.1185,16.3095,1045200.0],["2015-04-20",16.4749,17.0373,16.4749,16.6734,401800.0],["2015-04-21",16.7396,16.9778,16.6139,16.6139,227100.0],["2015-04-22",16.6403,16.9645,16.4485,16.8653,194000.0],["2015-04-23",16.8521,16.8918,16.6205,16.819,133600.0],["2015-04-24",16.8521,16.9182,16.6602,16.6866,120400.0],["2015-04-27",16.7396,17.0108,16.3823,16.4617,220500.0],["2015-04-28",16.4352,16.4948,15.9125,16.1904,361200.0],["2015-04-29",16.0118,16.8587,15.9919,16.7065,410000.0],["2015-04-30",16.5808,16.6006,15.7868,15.8927,691100.0],["2015-05-01",16.1044,18.3408,16.0647,17.3615,1091100.0],["2015-05-04",17.4343,18.1158,17.2292,18.0562,576400.0],["2015-05-05",18.1489,18.1952,17.5997,18.0496,557400.0],["2015-05-06",18.0893,18.1687,17.56,18.0099,324400.0],["2015-05-07",17.957,18.3275,17.6196,17.9768,271600.0],["2015-05-08",18.2283,18.3474,17.8644,17.9768,247200.0],["2015-05-11",17.9835,18.1158,17.6593,17.6659,304300.0],["2015-05-12",17.5666,17.5666,16.9579,17.077,493600.0],["2015-05-13",17.0373,17.4012,16.8984,17.0836,254300.0],["2015-05-14",17.249,17.5997,16.9976,17.5799,287200.0],["2015-05-15",17.6196,17.8313,17.3417,17.4674,252100.0],["2015-05-18",17.5071,17.6526,17.2226,17.4542,321200.0],["2015-05-19",17.4211,17.7122,17.3549,17.4409,172200.0],["2015-05-20",17.4608,17.474,17.2358,17.3086,175300.0],["2015-05-21",17.2887,17.2887,16.905,17.0836,212900.0],["2015-05-22",17.0704,17.2226,16.6933,16.766,224000.0],["2015-05-26",16.766,16.8918,16.5675,16.733,258400.0],["2015-05-27",16.7727,17.0704,16.6668,17.0241,182500.0],["2015-05-28",16.9513,17.1233,16.7727,16.991,174100.0],["2015-05-29",16.9381,17.1101,16.6602,16.8918,236400.0],["2015-06-01",16.9844,17.1299,16.6536,16.8454,190600.0],["2015-06-02",16.7197,16.8521,16.5742,16.8124,392000.0],["2015-06-03",16.8719,17.3681,16.7131,17.3417,347100.0],["2015-06-04",17.249,17.3814,17.077,17.1366,194100.0],["2015-06-05",17.1233,17.1233,16.8057,16.8719,275800.0],["2015-06-08",16.7859,17.0836,16.7131,16.7131,172400.0],["2015-06-09",16.733,16.766,16.2698,16.283,453100.0],["2015-06-10",16.2764,16.5212,15.9125,16.2764,593300.0],["2015-06-11",16.2764,16.3227,16.1772,16.2698,241800.0],["2015-06-12",16.2632,16.5279,16.1375,16.1904,218300.0],["2015-06-15",16.0779,16.1838,15.8794,15.9985,373800.0],["2015-06-16",16.0118,16.1847,15.8655,16.1249,304400.0],["2015-06-17",16.198,16.2845,15.9121,15.9453,173800.0],["2015-06-18",16.0052,16.351,15.9919,16.2778,313800.0],["2015-06-19",16.2645,16.4573,16.0451,16.2845,273600.0],["2015-06-22",16.4374,16.4374,16.2379,16.2911,164800.0],["2015-06-23",16.3044,16.3776,16.2246,16.3244,150000.0],["2015-06-24",16.2911,16.3709,16.1382,16.2246,147100.0],["2015-06-25",16.2778,16.2778,15.9586,16.0185,181800.0],["2015-06-26",16.0584,16.2911,15.9653,16.2246,261900.0],["2015-06-29",15.952,15.9719,15.4466,15.7858,446200.0],["2015-06-30",15.9453,16.2113,15.7924,16.0916,344800.0],["2015-07-01",16.2313,16.8297,15.9121,16.8031,541500.0],["2015-07-02",16.8829,17.0691,16.6768,16.7632,284800.0],["2015-07-06",16.5571,17.2287,16.4307,17.2087,395200.0],["2015-07-07",17.2021,17.2087,16.6036,16.9627,275800.0],["2015-07-08",16.73,17.0624,16.6169,16.73,253400.0],["2015-07-09",16.9827,17.0026,16.5305,16.6302,266800.0],["2015-07-10",16.9494,17.8537,16.9295,17.7739,557700.0],["2015-07-13",17.9535,18.2128,17.9535,18.0466,391100.0],["2015-07-14",18.0599,18.0599,17.6542,17.6808,233800.0],["2015-07-15",17.6808,17.7606,17.5146,17.5944,190200.0],["2015-07-16",17.621,17.8471,17.621,17.7606,271900.0],["2015-07-17",17.7606,17.8271,17.6609,17.7606,199400.0],["2015-07-20",17.7606,17.7739,17.2952,17.4348,347600.0],["2015-07-21",17.4149,17.754,17.4149,17.7473,170600.0],["2015-07-22",17.6808,17.8471,17.5213,17.8205,154500.0],["2015-07-23",17.8936,18.1397,17.7673,18.0798,285600.0],["2015-07-24",18.0133,18.7182,17.9535,18.6783,626300.0],["2015-07-27",18.5187,18.9841,18.1729,18.4788,560400.0],["2015-07-28",18.6184,18.7115,18.3458,18.4522,276200.0],["2015-07-29",18.379,18.5054,18.2194,18.3391,289200.0],["2015-07-30",18.3125,18.4189,18.1796,18.399,150900.0],["2015-07-31",18.3923,18.7314,18.1529,18.2327,328100.0],["2015-08-03",18.3391,18.6051,18.2195,18.5985,281600.0],["2015-08-04",18.645,18.8844,18.3192,18.8578,437300.0],["2015-08-05",19.3232,20.979,19.1637,20.181,1093200.0],["2015-08-06",20.181,20.2808,18.665,18.8112,871700.0],["2015-08-07",18.6251,18.891,18.0466,18.8644,533100.0],["2015-08-10",19.2634,20.0081,19.0639,19.5959,738000.0],["2015-08-11",19.3632,19.669,19.0839,19.6092,331700.0],["2015-08-12",19.4163,19.4629,18.7448,19.0905,265900.0],["2015-08-13",19.0107,19.3565,18.9176,19.157,173500.0],["2015-08-14",19.2036,19.2036,18.7647,19.1903,175000.0],["2015-08-17",19.0706,19.7222,18.8578,19.6491,323500.0],["2015-08-18",19.6491,20.1278,19.4828,19.6158,368000.0],["2015-08-19",19.4828,19.7422,18.9575,19.5161,322100.0],["2015-08-20",19.31,19.4097,18.8644,18.9043,248200.0],["2015-08-21",18.7581,18.7581,16.6568,17.2619,1028300.0],["2015-08-24",16.6302,16.6901,15.9586,16.085,711700.0],["2015-08-25",16.9029,17.0824,16.1382,16.1781,547400.0],["2015-08-26",16.6967,16.6967,15.0211,15.6129,829800.0],["2015-08-27",15.8988,15.952,15.3269,15.8921,804800.0],["2015-08-28",15.839,16.2579,15.5065,16.0118,486900.0],["2015-08-31",16.0118,16.6834,15.9719,16.3776,500900.0],["2015-09-01",15.9786,16.4175,15.9786,16.2778,395400.0],["2015-09-02",16.4706,16.5305,15.6262,16.1249,426100.0],["2015-09-03",16.4374,16.9095,16.2313,16.5172,440200.0],["2015-09-04",16.2978,16.5172,16.198,16.4108,155900.0],["2015-09-08",16.6768,17.3151,16.6103,17.2619,426500.0],["2015-09-09",17.4215,17.9269,17.3949,17.754,576400.0],["2015-09-10",17.7274,17.8604,17.2952,17.754,265400.0],["2015-09-11",17.6276,18.1995,17.5678,18.0599,350400.0],["2015-09-14",18.1064,18.4322,17.9668,18.133,267200.0],["2015-09-15",18.1796,18.4987,18.1397,18.379,317300.0],["2015-09-16",18.3524,18.9043,18.2926,18.8644,398600.0],["2015-09-17",18.7913,19.2568,18.4921,18.9442,386700.0],["2015-09-18",18.6184,19.1171,18.4322,18.8112,899000.0],["2015-09-21",18.8847,19.0316,18.4039,18.6309,420900.0],["2015-09-22",18.3638,18.5708,18.1969,18.257,258300.0],["2015-09-23",18.2436,18.4707,18.2036,18.3705,198900.0],["2015-09-24",18.2169,18.6443,18.1234,18.6309,252100.0],["2015-09-25",18.7912,18.9982,18.5041,18.6577,286400.0],["2015-09-28",18.5441,18.6844,18.1435,18.2503,289500.0],["2015-09-29",18.257,18.444,17.8229,18.4106,415300.0],["2015-09-30",18.6243,20.0266,18.5575,19.7261,1021200.0],["2015-10-01",19.7528,19.8129,18.9114,19.5191,528500.0],["2015-10-02",19.3989,19.7261,18.9515,19.7127,420400.0],["2015-10-05",20.1001,21.6359,20.04,21.2019,1399500.0],["2015-10-06",21.2954,21.3488,20.6343,20.8613,716500.0],["2015-10-07",21.0082,22.2369,20.9081,22.0834,691800.0],["2015-10-08",21.9431,22.2369,21.7027,21.903,493500.0],["2015-10-09",22.05,22.7044,21.7495,22.2035,564800.0],["2015-10-12",22.3705,23.8797,22.2303,23.0917,1086700.0],["2015-10-13",23.0917,23.5792,22.4974,22.671,587800.0],["2015-10-14",22.7044,22.9515,22.3104,22.5308,403200.0],["2015-10-15",22.5241,22.9314,21.8363,22.9047,621700.0],["2015-10-16",23.0383,23.4389,22.9915,23.2052,388300.0],["2015-10-19",23.1718,23.4189,22.9915,23.3855,404100.0],["2015-10-20",23.3788,23.8396,23.2987,23.7461,361700.0],["2015-10-21",23.9665,24.2336,23.1318,23.1785,527900.0],["2015-10-22",23.3989,24.2603,23.3855,23.8863,556300.0],["2015-10-23",24.2069,24.4139,24.0666,24.2536,457400.0],["2015-10-26",24.2269,24.2536,23.3054,23.4189,590500.0],["2015-10-27",23.2853,23.3655,22.1301,22.7578,937000.0],["2015-10-28",22.8379,23.9932,22.4506,23.9331,841600.0],["2015-10-29",23.9131,24.1067,23.4456,23.5792,607000.0],["2015-10-30",24.1535,25.0349,20.9949,21.0683,1817400.0],["2015-11-02",21.1618,21.8296,20.3672,21.6426,1317300.0],["2015-11-03",21.656,21.8029,21.1685,21.6025,532800.0],["2015-11-04",21.6426,21.7762,20.848,20.8613,591500.0],["2015-11-05",20.8814,21.5959,20.8613,21.5157,374500.0],["2015-11-06",21.5959,22.4306,20.9415,22.0767,690200.0],["2015-11-09",21.9698,22.05,20.9147,20.9748,655500.0],["2015-11-10",21.0349,21.3955,21.0349,21.3555,496900.0],["2015-11-11",21.3955,21.5558,20.868,21.1284,382300.0],["2015-11-12",21.0683,21.1418,20.3672,20.4273,399900.0],["2015-11-13",20.3672,20.681,19.8129,20.3538,498100.0],["2015-11-16",20.2536,20.2937,18.9181,19.9465,927400.0],["2015-11-17",20.0733,20.7945,13.1352,13.8163,9240400.0],["2015-11-18",15.1919,16.3605,14.7512,15.6861,5939400.0],["2015-11-19",15.6927,15.9198,12.5809,13.0617,5969200.0],["2015-11-20",13.4891,13.8964,11.0183,12.3338,8870500.0],["2015-11-23",12.7278,14.3572,12.6544,14.3372,4628600.0],["2015-11-24",14.1769,14.3171,13.3622,13.4624,2364300.0],["2015-11-25",13.616,14.0367,13.2353,13.9432,1164700.0],["2015-11-27",14.1394,14.2273,13.5981,13.6861,628000.0],["2015-11-30",14.0379,14.0379,13.1922,13.3613,1430600.0],["2015-12-01",13.3614,13.9364,13.2937,13.8484,766600.0],["2015-12-02",13.7334,14.3829,13.6996,14.0988,947400.0],["2015-12-03",14.1326,14.2611,13.8079,13.9702,860300.0],["2015-12-04",13.977,14.7753,13.9364,14.7685,745000.0],["2015-12-07",14.8497,15.1136,14.4911,14.6265,1092800.0],["2015-12-08",14.4438,15.6954,14.3423,15.648,1202800.0],["2015-12-09",15.2421,15.8307,15.0324,15.3909,1128300.0],["2015-12-10",15.4247,15.6886,15.2286,15.6886,827300.0],["2015-12-11",15.2827,15.7021,14.7956,14.9376,839100.0],["2015-12-14",14.8565,15.1203,14.5182,14.7888,778300.0],["2015-12-15",14.8835,14.9579,14.0243,14.1123,671500.0],["2015-12-16",14.207,14.552,13.889,14.2273,617900.0],["2015-12-17",14.1935,14.4235,13.8755,13.9973,509200.0],["2015-12-18",13.9567,14.5047,13.8687,14.0717,1062000.0],["2015-12-21",14.1258,14.5588,13.9364,14.5588,906800.0],["2015-12-22",14.5588,15.1744,14.4506,15.1474,606900.0],["2015-12-23",15.215,15.7968,15.1744,15.763,708200.0],["2015-12-24",16.0269,16.4869,15.8983,16.2636,372500.0],["2015-12-28",16.2366,16.2366,15.6548,15.993,433900.0],["2015-12-29",15.966,16.5207,15.9051,16.3922,461600.0],["2015-12-30",16.3178,16.5207,16.2027,16.311,572500.0],["2015-12-31",16.2298,16.2298,15.5601,15.6818,541700.0],["2016-01-04",15.4518,15.4518,14.6873,15.215,864400.0],["2016-01-05",15.2286,15.2286,14.4641,14.667,642300.0],["2016-01-06",14.437,14.6873,14.2882,14.4776,689600.0],["2016-01-07",13.9905,14.1867,13.2937,13.2937,916700.0],["2016-01-08",13.5305,13.9973,13.3952,13.5372,661900.0],["2016-01-11",13.5981,13.8214,13.2599,13.4425,304000.0],["2016-01-12",13.5778,13.6523,12.7998,13.3005,638700.0],["2016-01-13",13.3005,13.4493,12.218,12.4548,610300.0],["2016-01-14",12.5157,12.7998,12.0286,12.5631,438100.0],["2016-01-15",12.1436,12.854,12.1233,12.7119,509200.0],["2016-01-19",12.8201,12.8201,12.0151,12.2113,560000.0],["2016-01-20",11.9948,12.2316,10.9597,11.9339,908200.0],["2016-01-21",12.0015,12.2857,11.7309,11.9271,366000.0],["2016-01-22",12.1842,12.7728,12.1774,12.4345,422900.0],["2016-01-25",12.3736,12.4413,12.0015,12.0489,279100.0],["2016-01-26",12.1977,12.5022,12.103,12.3669,304200.0],["2016-01-27",12.2248,12.536,11.8392,12.0218,431300.0],["2016-01-28",12.1707,12.4142,11.9136,11.9542,433400.0],["2016-01-29",12.0354,12.6848,11.9068,12.6781,607600.0],["2016-02-01",12.6104,12.7525,12.2992,12.4413,523700.0],["2016-02-02",12.2586,12.5969,12.0962,12.3263,331000.0],["2016-02-03",12.3804,12.4075,11.8595,12.2451,391300.0],["2016-02-04",12.1504,12.4548,11.7377,12.0151,475500.0],["2016-02-05",11.9474,12.0557,11.1423,11.1762,630700.0],["2016-02-08",11.1085,11.8053,10.7297,11.7039,422100.0],["2016-02-09",11.4738,11.5618,10.8988,11.1829,722400.0],["2016-02-10",11.2574,11.988,11.1829,11.6227,794300.0],["2016-02-11",11.3927,11.4941,11.0476,11.1221,399800.0],["2016-02-12",11.4941,11.6294,11.1897,11.3047,400500.0],["2016-02-16",11.448,12.0142,11.3457,11.987,312400.0],["2016-02-17",12.1098,12.5805,11.987,12.1166,375100.0],["2016-02-18",12.1098,12.9284,12.0756,12.8329,395400.0],["2016-02-19",12.7988,12.867,12.3144,12.3963,490700.0],["2016-02-22",12.5123,12.9353,12.4986,12.8261,375700.0],["2016-02-23",12.792,12.8193,12.2871,12.4782,485100.0],["2016-02-24",12.3554,12.9285,12.2053,12.8398,554800.0],["2016-02-25",13.5152,13.9313,12.2803,13.2082,1216700.0],["2016-02-26",13.2491,13.5493,13.1195,13.5493,693600.0],["2016-02-29",13.4265,13.5425,13.1604,13.3173,591700.0],["2016-03-01",13.3924,13.4742,13.0308,13.4265,632300.0],["2016-03-02",13.4401,13.6039,13.3992,13.5834,399200.0],["2016-03-03",13.5493,13.7198,12.983,13.0581,628500.0],["2016-03-04",13.0581,13.1468,12.6351,12.6828,607400.0],["2016-03-07",12.6351,12.7988,12.5532,12.7647,640600.0],["2016-03-08",12.6078,12.983,12.5123,12.5873,650200.0],["2016-03-09",12.601,12.9148,12.5191,12.8602,331800.0],["2016-03-10",12.8602,12.9148,12.2871,12.3622,343700.0],["2016-03-11",12.4645,12.8329,12.3281,12.7238,270800.0],["2016-03-14",12.6556,12.6828,12.369,12.485,292400.0],["2016-03-15",12.3485,12.6965,12.3281,12.676,229000.0],["2016-03-16",12.5941,13.0649,12.56,13.0513,348700.0],["2016-03-17",12.9284,13.3037,12.7238,13.2423,281600.0],["2016-03-18",13.3241,13.4401,12.8329,12.9284,419900.0],["2016-03-21",12.8125,13.1058,12.7033,12.8398,202500.0],["2016-03-22",12.7442,12.7647,12.4031,12.4509,326400.0],["2016-03-23",12.4645,12.4986,12.2871,12.3963,280500.0],["2016-03-24",12.2871,12.3281,11.564,11.8164,636100.0],["2016-03-28",11.8369,12.062,11.8369,12.0484,358200.0],["2016-03-29",12.0484,12.294,11.7823,12.1712,377700.0],["2016-03-30",12.2803,12.4031,12.1098,12.2462,337200.0],["2016-03-31",12.2394,12.4441,12.0688,12.1439,398600.0],["2016-04-01",12.0347,12.2394,11.8642,12.0347,384800.0],["2016-04-04",12.0347,12.0893,11.7072,11.7345,396300.0],["2016-04-05",11.6117,11.7072,11.4753,11.4957,377300.0],["2016-04-06",11.4957,11.5981,11.3457,11.3729,274900.0],["2016-04-07",11.2911,11.3593,11.1887,11.2774,389700.0],["2016-04-08",11.3729,11.5503,11.2229,11.3661,275700.0],["2016-04-11",11.4071,11.7482,11.2297,11.257,403000.0],["2016-04-12",11.2774,11.3456,11.1342,11.1956,269400.0],["2016-04-13",11.2706,11.7686,11.2706,11.7686,343700.0],["2016-04-14",11.7823,11.8027,11.523,11.5708,213300.0],["2016-04-15",11.5367,11.5776,11.4548,11.5026,147800.0],["2016-04-18",11.407,11.6595,11.332,11.5026,321000.0],["2016-04-19",11.4957,11.5435,11.3525,11.3729,287700.0],["2016-04-20",11.3934,11.9256,11.3252,11.83,395200.0],["2016-04-21",11.7823,11.8983,11.3047,11.3388,337300.0],["2016-04-22",11.3047,11.6936,11.2706,11.6185,335500.0],["2016-04-25",11.5435,11.6595,11.4275,11.5503,184600.0],["2016-04-26",11.5571,11.7413,11.4071,11.6868,245400.0],["2016-04-27",11.6458,11.7482,11.4616,11.6595,271600.0],["2016-04-28",11.5844,11.9256,11.5094,11.7072,285500.0],["2016-04-29",11.7072,12.1507,11.6663,12.0142,390900.0],["2016-05-02",12.0825,12.1985,11.8983,12.0006,401900.0],["2016-05-03",12.0961,12.3076,11.5367,11.8505,511800.0],["2016-05-04",11.7345,11.8437,11.4821,11.6458,294700.0],["2016-05-05",11.8028,11.946,11.6322,11.83,817900.0],["2016-05-06",11.7755,12.1643,11.755,12.1575,327100.0],["2016-05-09",12.1507,12.369,11.9938,12.3349,235400.0],["2016-05-10",12.3827,12.5532,12.3008,12.4372,257400.0],["2016-05-11",12.4645,12.5259,12.1848,12.2599,227500.0],["2016-05-12",12.3485,12.485,12.294,12.4304,275200.0],["2016-05-13",12.4236,12.8739,12.3758,12.6283,316200.0],["2016-05-16",12.6965,13.2013,12.6214,13.0513,395400.0],["2016-05-17",13.0785,13.1058,12.7101,12.8125,484400.0],["2016-05-18",12.7033,13.1331,12.6487,13.0308,394100.0],["2016-05-19",13.0444,13.099,12.7988,12.9421,230100.0],["2016-05-20",12.9557,13.1195,12.8534,13.1126,294200.0],["2016-05-23",13.1331,13.1809,12.7306,12.8125,290400.0],["2016-05-24",12.9694,13.2969,12.8398,13.2286,327800.0],["2016-05-25",13.3037,13.3446,13.024,13.024,243300.0],["2016-05-26",13.1604,13.4674,13.1058,13.2969,260900.0],["2016-05-27",13.2764,13.4606,13.1263,13.2286,317000.0],["2016-05-31",13.2355,13.3514,13.1604,13.2627,230100.0],["2016-06-01",13.2491,13.4879,13.099,13.4879,245400.0],["2016-06-02",13.4265,13.4265,13.1877,13.29,188300.0],["2016-06-03",13.215,13.2491,13.0513,13.1809,161600.0],["2016-06-06",13.1741,13.3719,13.1672,13.2218,178700.0],["2016-06-07",13.215,13.3173,13.0717,13.1809,316000.0],["2016-06-08",13.1399,13.3651,12.9216,13.2969,270700.0],["2016-06-09",13.1877,13.2764,13.0103,13.1195,226000.0],["2016-06-10",12.983,13.1741,12.9148,13.0171,222800.0],["2016-06-13",12.9347,13.0378,12.6941,12.701,255400.0],["2016-06-14",13.0309,13.5945,13.0309,13.2852,425800.0],["2016-06-15",13.2852,13.3402,12.8659,12.8728,192400.0],["2016-06-16",12.7903,12.8522,12.5842,12.8247,308300.0],["2016-06-17",12.8591,12.969,12.5567,12.6254,337900.0],["2016-06-20",12.8178,12.8866,12.6391,12.646,251400.0],["2016-06-21",12.7079,12.7079,12.4467,12.4948,178100.0],["2016-06-22",12.5292,12.6048,12.3711,12.5017,237000.0],["2016-06-23",12.6735,12.914,12.646,12.914,177900.0],["2016-06-24",12.3848,12.7903,12.3711,12.4742,639600.0],["2016-06-27",12.3161,12.3917,11.8969,11.9037,387200.0],["2016-06-28",12.0275,12.158,11.9312,12.0756,420200.0],["2016-06-29",12.2199,12.4742,12.1443,12.3848,415400.0],["2016-06-30",12.378,12.7766,12.3505,12.7697,354300.0],["2016-07-01",12.756,12.9347,12.6941,12.8866,302300.0],["2016-07-05",12.8522,12.9003,12.4673,12.5498,287600.0],["2016-07-06",12.5086,12.7491,12.323,12.6391,301200.0],["2016-07-07",12.6735,12.7079,12.4192,12.591,248700.0],["2016-07-08",12.6598,12.9896,12.6529,12.8453,288500.0],["2016-07-11",12.8866,13.1958,12.8659,13.024,304900.0],["2016-07-12",13.1615,13.5876,13.0996,13.4776,460700.0],["2016-07-13",13.5738,13.8006,13.4707,13.7663,342000.0],["2016-07-14",13.8419,14.0481,13.7388,13.9656,208100.0],["2016-07-15",14.0068,14.0824,13.9106,13.9931,322400.0],["2016-07-18",13.9312,14.2817,13.89,14.2542,337800.0],["2016-07-19",14.1786,14.2955,14.0274,14.1855,254700.0],["2016-07-20",14.2474,14.5292,14.1993,14.3505,205700.0],["2016-07-21",14.268,14.4536,14.2336,14.2955,311700.0],["2016-07-22",14.2886,14.591,14.158,14.5704,251800.0],["2016-07-25",14.5498,14.5979,14.1649,14.1649,329300.0],["2016-07-26",14.1649,14.3711,14.0481,14.1099,169600.0],["2016-07-27",14.1099,14.2405,14.0412,14.1718,282500.0],["2016-07-28",14.103,14.3917,14.0893,14.3436,225800.0],["2016-07-29",14.9622,15.3814,14.7628,14.9415,541700.0],["2016-08-01",14.9484,15.1202,14.7079,14.7697,208800.0],["2016-08-02",14.6872,14.7766,14.5085,14.6391,231800.0],["2016-08-03",14.6804,14.7628,14.3986,14.4329,241700.0],["2016-08-04",14.4329,14.6941,14.4329,14.5773,243700.0],["2016-08-05",14.6323,14.8247,14.5154,14.8178,344000.0],["2016-08-08",14.8728,14.8866,14.536,14.8384,385400.0],["2016-08-09",14.8522,15.1615,14.7766,15.079,294200.0],["2016-08-10",15.0721,15.1615,14.9828,15.0927,184600.0],["2016-08-11",15.0927,15.2164,15.0721,15.1615,209900.0],["2016-08-12",15.1065,15.189,14.9896,15.0652,168500.0],["2016-08-15",15.1546,15.1546,15.0103,15.0996,197000.0],["2016-08-16",15.079,15.2164,14.9553,15.1477,223200.0],["2016-08-17",15.1134,15.3883,15.0859,15.2371,236500.0],["2016-08-18",15.2989,15.4845,15.2508,15.4845,228100.0],["2016-08-19",15.3402,15.5463,15.3264,15.4845,193200.0],["2016-08-22",15.4707,15.6494,15.3127,15.6494,209700.0],["2016-08-23",15.7319,15.7525,15.6563,15.6632,239700.0],["2016-08-24",15.7044,15.8969,15.6494,15.7938,240000.0],["2016-08-25",15.7938,16.2061,15.7938,16.103,224200.0],["2016-08-26",16.103,16.481,16.0962,16.4261,278500.0],["2016-08-29",16.3986,16.7697,16.378,16.5979,253700.0],["2016-08-30",16.5979,16.9209,16.5979,16.9003,232500.0],["2016-08-31",16.9209,17.1683,16.8384,17.0309,259200.0],["2016-09-01",17.0996,17.1683,16.3986,16.6391,464100.0],["2016-09-02",16.6597,16.9209,16.5498,16.8865,306500.0],["2016-09-06",16.9965,17.0515,16.756,16.9965,251800.0],["2016-09-07",17.0171,17.67,16.8316,17.67,395000.0],["2016-09-08",17.6631,17.7184,17.3245,17.4904,205100.0],["2016-09-09",17.3729,17.5042,16.7993,16.9583,337800.0],["2016-09-12",16.7993,17.29,16.7648,17.2831,268500.0],["2016-09-13",17.1379,17.1794,16.6473,16.7095,253800.0],["2016-09-14",16.6749,16.744,16.5091,16.5989,252100.0],["2016-09-15",16.5436,16.7924,16.4262,16.7786,218400.0],["2016-09-16",16.6266,16.7026,16.4469,16.6058,232700.0],["2016-09-19",16.6404,16.9375,16.5713,16.8201,166300.0],["2016-09-20",16.8546,17.0343,16.744,16.751,241800.0],["2016-09-21",16.9099,17.1794,16.7993,17.1379,264600.0],["2016-09-22",17.2416,17.6562,17.2416,17.5318,259200.0],["2016-09-23",17.4766,17.6908,17.2831,17.2969,195800.0],["2016-09-26",17.207,17.2761,16.8684,16.8823,163800.0],["2016-09-27",16.8408,17.0343,16.7302,16.8961,213400.0],["2016-09-28",16.8684,17.518,16.7579,17.4489,365600.0],["2016-09-29",17.4627,17.5457,17.2485,17.2969,205100.0],["2016-09-30",17.3314,17.5387,17.2347,17.4144,193400.0],["2016-10-03",17.3936,17.3936,16.3916,16.5851,449300.0],["2016-10-04",16.3847,16.4814,15.3896,15.7628,686900.0],["2016-10-05",15.7489,16.1221,15.3343,15.362,590800.0],["2016-10-06",15.0233,15.1063,12.4872,13.4823,3994500.0],["2016-10-07",15.2721,16.2396,14.8506,15.438,2969300.0],["2016-10-10",15.1685,15.825,14.6156,15.2376,613200.0],["2016-10-11",15.0648,15.4449,15.0648,15.2721,399700.0],["2016-10-12",15.3412,15.514,15.1339,15.2721,298800.0],["2016-10-13",15.203,15.6522,15.0648,15.2721,243100.0],["2016-10-14",15.4103,15.7904,15.3067,15.7559,270400.0],["2016-10-17",15.7213,16.3087,15.7213,16.2396,672200.0],["2016-10-18",16.3087,16.4814,15.7904,15.8941,534900.0],["2016-10-19",15.8595,16.0323,15.6176,15.7904,224400.0],["2016-10-20",15.7558,15.7558,15.1685,15.203,239900.0],["2016-10-21",15.0648,15.2376,14.9266,15.0648,405100.0],["2016-10-24",15.1339,15.5485,15.0994,15.2721,225000.0],["2016-10-25",15.3412,15.3758,15.0302,15.3067,242500.0],["2016-10-26",15.2721,15.3758,14.9266,15.0994,232900.0],["2016-10-27",15.1339,15.1339,14.4774,14.512,175300.0],["2016-10-28",14.5465,14.6502,14.201,14.4429,276800.0],["2016-10-31",14.4774,14.7538,14.3047,14.7193,241900.0],["2016-11-01",14.6847,14.7538,14.0973,14.4429,356700.0],["2016-11-02",14.512,14.5811,14.0006,14.3392,418200.0],["2016-11-03",15.2721,15.2721,13.5445,13.7173,586300.0],["2016-11-04",13.7173,14.2355,13.5445,13.6136,507600.0],["2016-11-07",13.7864,13.89,13.3717,13.4063,438400.0],["2016-11-08",13.3372,13.5445,13.0608,13.5099,623100.0],["2016-11-09",13.2335,14.3738,13.1299,14.3047,473300.0],["2016-11-10",14.512,15.3067,14.512,15.203,436800.0],["2016-11-11",15.203,15.6176,15.0303,15.514,495500.0],["2016-11-14",15.7559,15.9632,15.514,15.7559,380100.0],["2016-11-15",15.6522,15.6522,15.203,15.5831,388000.0],["2016-11-16",15.5831,15.8941,15.4794,15.7904,340900.0],["2016-11-17",15.7904,16.5022,15.7904,16.3778,331800.0],["2016-11-18",16.3778,16.9652,16.2741,16.8961,450900.0],["2016-11-21",16.9997,16.9997,16.3778,16.827,284000.0],["2016-11-22",16.8961,17.4835,16.8615,17.4489,310500.0],["2016-11-23",17.4489,17.6562,17.207,17.5526,436400.0],["2016-11-25",17.5526,17.5526,17.1725,17.3798,200100.0],["2016-11-28",17.2761,17.4489,17.1379,17.2416,346500.0],["2016-11-29",17.2556,17.5001,17.1647,17.2206,236000.0],["2016-11-30",17.2206,17.3604,16.6268,16.7665,278500.0],["2016-12-01",16.8364,17.1158,16.6617,17.1158,264000.0],["2016-12-02",17.046,17.2556,16.8364,16.8713,151200.0],["2016-12-05",16.9761,17.6258,16.9412,17.3254,279800.0],["2016-12-06",17.3953,17.7097,17.3254,17.6747,307600.0],["2016-12-07",17.6747,17.9751,17.6398,17.9192,322300.0],["2016-12-08",17.9891,18.024,17.8145,17.9891,366600.0],["2016-12-09",17.9891,18.024,17.8843,17.9542,321100.0],["2016-12-12",17.9192,18.1288,17.7446,18.059,235400.0],["2016-12-13",18.1638,18.2336,17.8005,17.9542,165000.0],["2016-12-14",17.9891,18.3035,17.8843,18.1288,213200.0],["2016-12-15",18.0939,18.6179,18.059,18.4781,402200.0],["2016-12-16",18.6178,18.7925,18.3384,18.6528,474200.0],["2016-12-19",18.7925,19.2815,18.7576,19.2466,212500.0],["2016-12-20",19.2815,19.7356,19.2117,19.7356,273500.0],["2016-12-21",19.6308,19.9801,19.5959,19.9103,354400.0],["2016-12-22",19.9103,19.9452,19.561,19.7356,352800.0],["2016-12-23",19.7705,19.8753,19.6308,19.8404,207700.0],["2016-12-27",19.8404,19.9103,19.5121,19.6308,471300.0],["2016-12-28",19.7007,19.7356,19.3514,19.561,301800.0],["2016-12-29",19.5959,19.8404,19.4911,19.7706,191900.0],["2016-12-30",19.7705,19.9801,19.6378,19.8404,231800.0],["2017-01-03",19.9452,20.1618,19.8055,20.0849,346300.0],["2017-01-04",20.2246,20.3993,20.0849,20.3294,499700.0],["2017-01-05",20.2945,20.2945,19.3165,19.3863,388100.0],["2017-01-06",19.3863,19.5959,19.2117,19.3863,229400.0],["2017-01-09",19.2466,19.5959,19.0021,19.2815,277200.0],["2017-01-10",19.4212,19.8055,19.1069,19.7356,307300.0],["2017-01-11",19.8404,19.8404,19.3863,19.561,257300.0],["2017-01-12",19.4213,19.4771,19.0021,19.2117,181500.0],["2017-01-13",19.3165,19.561,19.2815,19.3165,150000.0],["2017-01-17",19.3165,19.3165,18.7925,18.8274,166400.0],["2017-01-18",18.8624,19.3863,18.7925,19.3514,178900.0],["2017-01-19",19.3514,19.4911,18.8973,18.9672,119600.0],["2017-01-20",18.9672,19.1767,18.9322,19.0021,172800.0],["2017-01-23",18.8624,19.037,18.6248,18.7226,166100.0],["2017-01-24",18.7226,19.037,18.5829,18.8973,169100.0],["2017-01-25",19.072,19.4562,19.072,19.2117,202400.0],["2017-01-26",19.2815,19.2815,18.8624,18.9672,237500.0],["2017-01-27",19.037,19.037,18.7226,18.8274,101800.0],["2017-01-30",18.7576,18.7576,18.2685,18.4083,178600.0],["2017-01-31",18.3035,18.4432,18.0939,18.2685,189900.0],["2017-02-01",18.548,18.8973,18.5131,18.6178,149900.0],["2017-02-02",18.4781,18.7925,18.4432,18.6877,122300.0],["2017-02-03",18.9671,19.037,18.548,18.8624,278400.0],["2017-02-06",18.8624,19.0021,18.548,18.7226,108200.0],["2017-02-07",18.7226,18.8274,18.1288,18.1288,244100.0],["2017-02-08",18.024,18.0939,17.5001,17.6398,348100.0],["2017-02-09",17.6049,18.2685,17.6049,18.0939,209700.0],["2017-02-10",18.3384,18.548,18.2336,18.4432,171300.0],["2017-02-13",18.5131,18.6877,18.0939,18.2336,179800.0],["2017-02-14",18.1638,18.4432,18.1638,18.3384,145900.0],["2017-02-15",18.4016,18.7879,18.3595,18.7879,115500.0],["2017-02-16",18.6474,18.8933,18.6123,18.8933,118000.0],["2017-02-17",18.8581,18.8581,18.1207,18.2963,180300.0],["2017-02-21",18.3314,18.5421,18.2611,18.3665,194800.0],["2017-02-22",18.9635,19.42,18.3314,19.1742,381300.0],["2017-02-23",19.1742,19.2444,18.5421,19.0337,266600.0],["2017-02-24",18.7879,19.1742,18.7879,19.0689,139000.0],["2017-02-27",19.0337,19.1742,18.7387,18.8933,268800.0],["2017-02-28",18.823,19.0337,18.7177,18.9284,258700.0],["2017-03-01",19.104,19.2304,18.8933,19.0337,313200.0],["2017-03-02",19.0337,19.104,18.4718,18.4718,160600.0],["2017-03-03",18.5421,18.6826,18.4016,18.6123,322500.0],["2017-03-06",18.507,18.507,18.1558,18.2963,175400.0],["2017-03-07",18.1558,18.2963,17.8046,17.91,223300.0],["2017-03-08",17.9451,18.1558,17.8749,17.91,124900.0],["2017-03-09",17.8749,18.1207,17.629,17.7344,140500.0],["2017-03-10",17.8749,18.0856,17.4886,17.629,177700.0],["2017-03-13",17.5237,17.6993,17.2076,17.2076,208800.0],["2017-03-14",17.1725,17.4183,16.9337,17.313,164400.0],["2017-03-15",17.2779,17.7344,17.2779,17.629,247800.0],["2017-03-16",17.629,17.8397,17.1374,17.2076,172300.0],["2017-03-17",17.1725,17.2076,16.716,17.0672,444500.0],["2017-03-20",16.9969,17.1725,16.8916,16.9267,137400.0],["2017-03-21",16.9267,16.9267,16.2594,16.3999,238500.0],["2017-03-22",16.2243,16.5755,16.1892,16.5053,235200.0],["2017-03-23",16.4702,16.8564,16.4702,16.716,156000.0],["2017-03-24",16.716,16.8635,16.5404,16.6809,177600.0],["2017-03-27",16.3297,16.7862,16.3297,16.716,91200.0],["2017-03-28",16.6809,16.9267,16.5404,16.8213,136000.0],["2017-03-29",16.7862,16.8564,16.716,16.7511,120100.0],["2017-03-30",16.7862,17.1725,16.7511,17.0672,136600.0],["2017-03-31",17.032,17.313,16.8564,17.2076,178600.0],["2017-04-03",17.2779,17.6993,16.716,16.716,225800.0],["2017-04-04",16.7511,17.0671,16.6668,16.8213,221400.0],["2017-04-05",16.9267,16.9477,16.0136,16.1541,308400.0],["2017-04-06",16.1541,16.2946,15.9785,16.0136,250900.0],["2017-04-07",16.0136,16.1892,15.838,16.0136,355600.0],["2017-04-10",15.9785,16.1541,15.9434,16.0487,161700.0],["2017-04-11",16.0136,16.2946,15.9785,16.2594,155900.0],["2017-04-12",16.2594,16.2594,15.9083,16.0136,144000.0],["2017-04-13",15.9434,16.0136,15.522,15.6273,186000.0],["2017-04-17",15.6624,16.119,15.6624,16.119,191600.0],["2017-04-18",16.0136,16.1892,15.9083,16.0839,136600.0],["2017-04-19",16.0839,16.3648,16.0136,16.0136,145600.0],["2017-04-20",16.1541,16.2243,15.9785,16.0839,162000.0],["2017-04-21",16.0839,16.1541,15.9083,15.9434,192500.0],["2017-04-24",16.2946,16.435,16.0487,16.0839,185600.0],["2017-04-25",16.3297,16.4701,16.2594,16.3999,251800.0],["2017-04-26",16.8564,18.6474,16.8564,18.2963,711900.0],["2017-04-27",18.2611,18.3314,17.6641,17.9802,318100.0],["2017-04-28",18.0504,18.6826,17.8397,18.2963,280400.0],["2017-05-01",18.2963,18.507,18.1207,18.4016,196200.0],["2017-05-02",18.4719,18.507,18.0153,18.0856,137000.0],["2017-05-03",17.9802,18.0504,17.4886,17.5237,198000.0],["2017-05-04",17.6642,17.8397,17.4534,17.6642,218500.0],["2017-05-05",17.6642,17.6993,17.4183,17.629,183100.0],["2017-05-08",17.6641,17.8046,17.4183,17.4886,99600.0],["2017-05-09",17.5237,17.629,17.2427,17.3832,134500.0],["2017-05-10",17.2779,17.5799,17.2779,17.4534,143400.0],["2017-05-11",17.4183,17.5588,17.032,17.4534,184600.0],["2017-05-12",17.3832,17.3832,17.1023,17.1374,118900.0],["2017-05-15",17.1374,17.5588,17.1374,17.4183,138000.0],["2017-05-16",17.4534,17.5377,17.032,17.1725,144700.0],["2017-05-17",17.1725,17.2427,16.8564,17.0672,197200.0],["2017-05-18",17.0672,17.4886,16.9267,17.2427,152500.0],["2017-05-19",17.2779,17.4886,17.1374,17.2076,158000.0],["2017-05-22",17.1725,17.4183,17.1725,17.3481,107900.0],["2017-05-23",17.3481,17.5588,17.1374,17.4886,127800.0],["2017-05-24",17.5588,17.5588,17.2076,17.313,136100.0],["2017-05-25",17.3481,17.5588,17.2779,17.4886,168600.0],["2017-05-26",17.4183,17.4745,17.2779,17.4183,243100.0],["2017-05-30",17.4183,17.4886,16.8565,16.9267,165700.0],["2017-05-31",16.9267,17.4183,16.7862,17.313,223800.0],["2017-06-01",17.3832,17.6993,17.2779,17.629,167600.0],["2017-06-02",17.5939,17.9451,17.4886,17.629,146000.0],["2017-06-05",17.5588,17.629,17.2076,17.2427,150100.0],["2017-06-06",17.1023,17.5448,17.0672,17.4183,135200.0],["2017-06-07",17.3832,17.5588,17.2638,17.3832,131300.0],["2017-06-08",17.4534,18.0153,17.2076,17.9802,159000.0],["2017-06-09",18.0504,18.6123,17.9802,18.1909,220700.0],["2017-06-12",18.2898,18.5369,18.2121,18.3604,173900.0],["2017-06-13",18.3604,18.3957,18.1132,18.1485,109100.0],["2017-06-14",18.1132,18.2898,17.8661,18.2192,130400.0],["2017-06-15",18.0073,18.1839,17.7955,17.9367,109200.0],["2017-06-16",17.7955,17.8661,17.5483,17.7602,198100.0],["2017-06-19",17.9367,18.0073,17.513,17.5836,118300.0],["2017-06-20",17.5836,17.8308,17.1952,17.5483,99100.0],["2017-06-21",17.6189,17.7955,17.3364,17.5836,164000.0],["2017-06-22",17.6189,17.7955,17.4777,17.6189,119100.0],["2017-06-23",17.7248,17.9367,17.6189,17.8661,281900.0],["2017-06-26",17.8308,18.2192,17.7955,18.1838,178100.0],["2017-06-27",18.2545,18.3816,18.0779,18.3251,156300.0],["2017-06-28",18.3251,18.5369,18.1485,18.2545,189100.0],["2017-06-29",18.3604,18.3957,17.9367,18.2192,106000.0],["2017-06-30",18.2898,18.3251,17.6542,17.7955,159100.0],["2017-07-03",17.9014,18.6429,17.8661,18.3251,151500.0],["2017-07-05",18.3251,18.3251,17.513,17.7602,130600.0],["2017-07-06",17.6542,17.8661,17.4777,17.5836,155600.0],["2017-07-07",17.6542,17.8308,17.4071,17.7955,159400.0],["2017-07-10",17.6895,17.8661,17.5342,17.6189,147000.0],["2017-07-11",17.6895,17.8166,17.3718,17.7602,131900.0],["2017-07-12",17.9367,18.1486,17.7248,17.9367,164400.0],["2017-07-13",17.972,18.0073,17.5836,17.6895,141900.0],["2017-07-14",17.6542,17.8308,17.513,17.7248,100500.0],["2017-07-17",17.7248,17.7601,17.3718,17.4777,166800.0],["2017-07-18",17.3364,17.4071,16.6656,16.9127,264100.0],["2017-07-19",16.9128,17.1246,16.8068,16.8774,138400.0],["2017-07-20",16.8774,16.9481,16.6656,16.8068,149500.0],["2017-07-21",16.9481,16.9481,16.595,16.595,118200.0],["2017-07-24",16.595,16.7715,16.4891,16.7009,138600.0],["2017-07-25",16.7715,16.9834,16.6303,16.7715,288900.0],["2017-07-26",16.7715,16.8774,16.1713,16.3478,279000.0],["2017-07-27",16.2772,16.489,15.8888,16.0653,414300.0],["2017-07-28",16.0653,16.7715,16.0653,16.6303,182500.0],["2017-07-31",16.7362,16.9481,16.595,16.8421,200600.0],["2017-08-01",16.9481,17.1246,16.2419,16.7362,243900.0],["2017-08-02",16.595,16.7362,16.136,16.489,197000.0],["2017-08-03",16.5243,17.4777,16.5243,17.2305,332800.0],["2017-08-04",17.3011,17.4071,17.054,17.0893,194800.0],["2017-08-07",17.1599,17.2305,16.7009,16.7009,156500.0],["2017-08-08",16.6656,16.9834,16.595,16.595,168500.0],["2017-08-09",16.489,16.6656,16.3125,16.489,204600.0],["2017-08-10",16.4184,16.489,16.136,16.136,189400.0],["2017-08-11",16.0653,16.6303,15.7688,15.9947,363200.0],["2017-08-14",16.0653,16.7009,16.0653,16.6656,168100.0],["2017-08-15",16.6656,16.7715,16.3125,16.4537,141300.0],["2017-08-16",16.5244,16.7009,16.1007,16.136,123100.0],["2017-08-17",16.136,16.3478,15.9947,16.03,144800.0],["2017-08-18",15.8888,16.489,15.8888,16.3831,139100.0],["2017-08-21",16.3478,16.4537,15.9947,16.136,128600.0],["2017-08-22",16.136,16.2419,16.03,16.136,215200.0],["2017-08-23",16.0653,16.2066,15.8888,15.9241,118000.0],["2017-08-24",15.9947,16.03,15.8182,15.8182,93200.0],["2017-08-25",15.8182,16.2419,15.7829,16.1713,180800.0],["2017-08-28",16.136,16.136,15.8535,15.9241,158000.0],["2017-08-29",15.7829,16.0653,15.6416,15.9947,149100.0],["2017-08-30",15.9241,16.0653,15.7829,15.9241,145500.0],["2017-08-31",15.9241,15.9241,15.0061,15.1473,425100.0],["2017-09-01",15.1473,15.5216,15.112,15.2179,205100.0],["2017-09-05",14.1234,14.1234,12.358,12.9935,1646000.0],["2017-09-06",12.7463,13.5938,12.3933,13.1701,1464000.0],["2017-09-07",13.1347,13.1347,11.0515,11.6518,2203800.0],["2017-09-08",11.2281,12.9229,10.649,12.6051,3416100.0],["2017-09-11",14.4841,14.9112,13.9503,14.2706,2296500.0],["2017-09-12",14.235,14.5909,13.9147,14.5197,759800.0],["2017-09-13",14.5553,15.2671,14.4557,14.9468,590700.0],["2017-09-14",14.8756,14.9824,14.7333,14.9112,329600.0],["2017-09-15",14.9468,15.2671,14.9112,15.1247,553400.0],["2017-09-18",15.0535,15.0535,14.4841,14.5197,707900.0],["2017-09-19",14.5197,14.6977,14.5197,14.6977,445000.0],["2017-09-20",14.6621,14.8756,14.6265,14.6977,362000.0],["2017-09-21",14.6621,14.84,14.4486,14.5197,258000.0],["2017-09-22",14.5197,15.1817,14.413,15.1247,374000.0],["2017-09-25",15.018,15.7155,15.018,15.445,521400.0],["2017-09-26",15.3738,15.6941,15.3027,15.5162,181000.0],["2017-09-27",15.7297,16.356,15.4806,16.1212,390800.0],["2017-09-28",16.0856,16.5482,15.8009,16.4415,326700.0],["2017-09-29",16.3703,16.5126,16.1923,16.3703,240600.0],["2017-10-02",16.2991,16.9397,16.2635,16.9397,341600.0],["2017-10-03",16.9041,16.9397,16.4059,16.655,263500.0],["2017-10-04",16.655,16.8685,16.4415,16.477,270100.0],["2017-10-05",16.477,16.5838,16.2991,16.5482,225600.0],["2017-10-06",16.5838,16.7973,16.4059,16.5126,173500.0],["2017-10-09",16.5126,16.7262,16.477,16.655,232300.0],["2017-10-10",16.655,17.0109,16.6194,16.8329,223500.0],["2017-10-11",16.7262,17.1888,16.7262,17.0464,306500.0],["2017-10-12",17.082,17.26,16.9397,17.2244,190600.0],["2017-10-13",17.2244,17.4735,17.0464,17.26,173200.0],["2017-10-16",17.26,17.7226,17.26,17.3667,299600.0],["2017-10-17",17.5091,17.5091,17.1888,17.3667,207700.0],["2017-10-18",17.4379,17.8294,17.4379,17.6158,286300.0],["2017-10-19",17.5091,17.7582,17.4023,17.5803,172000.0],["2017-10-20",17.7938,17.7938,17.2244,17.2244,238700.0],["2017-10-23",17.1532,17.2956,16.9397,17.1532,252200.0],["2017-10-24",17.1888,17.2956,16.8685,16.9753,162400.0],["2017-10-25",17.0464,17.2956,16.6977,17.0464,221700.0],["2017-10-26",17.1532,17.6158,17.082,17.4735,180600.0],["2017-10-27",17.4023,17.4735,17.1888,17.4379,192200.0],["2017-10-30",17.3311,17.5091,17.0322,17.1176,215200.0],["2017-10-31",17.0465,17.4023,16.9753,16.9753,232500.0],["2017-11-01",17.1176,17.2956,16.7262,16.8329,146000.0],["2017-11-02",16.8685,16.9041,16.5126,16.655,189600.0],["2017-11-03",16.655,16.7262,16.3347,16.5838,226300.0],["2017-11-06",16.5838,16.7262,16.4415,16.5838,207600.0],["2017-11-07",16.655,17.082,16.5482,16.655,220800.0],["2017-11-08",16.5126,16.7831,16.4415,16.655,161000.0],["2017-11-09",16.655,17.9717,16.4059,17.9717,479900.0],["2017-11-10",17.9717,18.1141,17.7582,17.9717,256200.0],["2017-11-13",17.7582,18.171,17.5803,18.0785,245100.0],["2017-11-14",18.0785,18.1141,17.7226,17.7938,351300.0],["2017-11-15",17.7938,18.1354,17.7582,17.9717,222700.0],["2017-11-16",17.9361,18.1852,17.5447,17.6158,330000.0],["2017-11-17",17.6514,18.5269,17.6514,18.4699,304900.0],["2017-11-20",18.5055,18.7902,18.3988,18.7547,172800.0],["2017-11-21",18.8258,19.2173,18.6835,19.0394,234000.0],["2017-11-22",19.0038,19.1105,18.7902,18.9326,210400.0],["2017-11-24",18.947,19.0548,18.6234,18.8751,100600.0],["2017-11-27",18.8391,19.0189,18.7313,18.8391,148700.0],["2017-11-28",18.8032,19.1483,18.6953,19.0548,207600.0],["2017-11-29",19.1627,19.5941,19.0548,19.2705,203700.0],["2017-11-30",19.3424,19.3424,18.9326,18.9829,212200.0],["2017-12-01",18.9829,19.0189,18.2495,18.911,155600.0],["2017-12-04",19.1627,19.4503,18.9829,18.9829,200400.0],["2017-12-05",19.1267,19.1267,18.7025,18.8751,191000.0],["2017-12-06",18.8751,19.0548,18.6953,18.7672,174000.0],["2017-12-07",18.4796,18.7313,18.3717,18.4796,186100.0],["2017-12-08",18.6234,18.6953,18.3717,18.6593,103500.0],["2017-12-11",18.6593,18.6953,18.2854,18.5515,223600.0],["2017-12-12",18.6234,18.8391,18.4436,18.7672,161000.0],["2017-12-13",18.7312,18.911,18.6234,18.8032,178100.0],["2017-12-14",18.8391,18.8391,18.192,18.2279,288700.0],["2017-12-15",18.3358,18.947,18.3358,18.7672,719300.0],["2017-12-18",18.8391,19.0908,18.6953,18.947,230400.0],["2017-12-19",18.947,19.0189,18.4077,18.5155,320200.0],["2017-12-20",18.6953,18.7312,18.4436,18.5155,213400.0],["2017-12-21",18.5515,18.8966,18.4796,18.8391,193900.0],["2017-12-22",19.0189,19.1267,18.911,18.911,124100.0],["2017-12-26",18.911,19.4503,18.911,19.3784,168500.0],["2017-12-27",19.4503,19.702,19.3496,19.4863,167300.0],["2017-12-28",19.5941,19.7739,19.4503,19.5941,160000.0],["2017-12-29",19.5941,19.8458,19.4863,19.666,164200.0],["2018-01-02",19.666,19.702,19.3856,19.6301,203600.0],["2018-01-03",19.5582,19.6301,19.2346,19.4863,228700.0],["2018-01-04",19.5582,20.0615,19.5078,19.8458,202300.0],["2018-01-05",19.8458,20.6367,19.666,20.6008,302300.0],["2018-01-08",20.6008,20.6008,19.7379,19.9536,339200.0],["2018-01-09",20.0255,20.3491,20.0255,20.0974,162100.0],["2018-01-10",20.0974,20.3132,19.9536,20.0974,127000.0],["2018-01-11",20.1334,20.6727,20.0255,20.6367,545900.0],["2018-01-12",20.5648,21.176,20.421,20.5648,293500.0],["2018-01-16",20.457,20.9244,20.3851,20.7446,320100.0],["2018-01-17",20.7446,21.8232,20.5289,21.7153,1821600.0],["2018-01-18",21.8232,21.8951,21.212,21.3917,376400.0],["2018-01-19",21.3198,21.5715,21.212,21.4636,208300.0],["2018-01-22",21.5715,21.8591,21.2192,21.5715,219500.0],["2018-01-23",21.4277,21.4636,21.212,21.2839,247400.0],["2018-01-24",21.4636,21.8591,20.9963,21.1401,277500.0],["2018-01-25",21.1401,21.2479,20.9603,21.212,186600.0],["2018-01-26",21.212,21.3414,21.0322,21.2479,158600.0],["2018-01-29",21.212,21.4277,21.0322,21.3917,167300.0],["2018-01-30",21.212,21.4277,21.212,21.3198,176200.0],["2018-01-31",21.3198,21.4996,21.1041,21.1401,166000.0],["2018-02-01",21.1041,21.212,20.9244,21.1041,150100.0],["2018-02-02",20.9963,21.2479,20.7805,20.9963,174400.0],["2018-02-05",20.7805,20.9963,20.5648,20.6367,376600.0],["2018-02-06",20.2772,21.5715,20.1694,21.3198,559200.0],["2018-02-07",21.2479,21.3558,20.9244,21.212,266800.0],["2018-02-08",21.212,21.212,20.7446,20.9244,313500.0],["2018-02-09",21.0322,21.5715,20.6367,21.3198,495100.0],["2018-02-12",21.3558,21.4636,19.9536,20.0615,395400.0],["2018-02-13",20.0615,20.6008,19.9536,20.5648,196200.0],["2018-02-14",20.5289,20.8524,20.457,20.7805,147000.0],["2018-02-15",20.8524,20.9603,20.6367,20.8165,106500.0],["2018-02-16",20.7446,21.1401,20.7446,20.9244,132100.0],["2018-02-20",20.8884,20.9172,20.3132,20.6727,146400.0],["2018-02-21",20.8165,22.3984,20.7446,22.3625,680400.0],["2018-02-22",22.4344,22.8658,22.1467,22.1827,276900.0],["2018-02-23",22.3265,22.3984,21.5715,21.6434,219800.0],["2018-02-26",21.7872,22.1827,21.4996,22.1108,233000.0],["2018-02-27",22.0313,22.3203,21.7063,22.1758,322100.0],["2018-02-28",22.1397,22.3925,21.1645,21.1645,252500.0],["2018-03-01",21.1284,21.2729,20.7311,21.1645,271500.0],["2018-03-02",20.9478,21.3812,20.8756,21.1645,197100.0],["2018-03-05",21.1645,21.9591,21.1645,21.8146,319000.0],["2018-03-06",21.8507,22.3203,21.634,22.248,252600.0],["2018-03-07",22.0313,22.9343,22.0313,22.8981,247300.0],["2018-03-08",22.9343,23.4038,22.8259,23.3677,280900.0],["2018-03-09",23.476,23.6566,23.1148,23.6205,167800.0],["2018-03-12",23.5482,23.6927,23.3677,23.6566,163400.0],["2018-03-13",23.6566,23.9816,23.5482,23.6566,151300.0],["2018-03-14",23.8011,23.8011,23.3315,23.3315,223900.0],["2018-03-15",23.3677,23.5338,23.1871,23.3315,326200.0],["2018-03-16",23.4038,23.8011,23.151,23.476,480700.0],["2018-03-19",23.476,23.6927,23.1871,23.6927,159000.0],["2018-03-20",23.6927,23.9094,23.5844,23.6205,123200.0],["2018-03-21",23.5844,23.7649,23.2593,23.2954,106400.0],["2018-03-22",23.0787,23.4399,22.8259,22.8259,122000.0],["2018-03-23",22.862,23.1871,22.7176,22.7537,174300.0],["2018-03-26",22.9343,23.151,22.6453,23.0065,140100.0],["2018-03-27",23.1148,23.2593,22.7537,22.862,110500.0],["2018-03-28",22.8259,23.2232,22.7537,22.8981,168600.0],["2018-03-29",23.0065,23.1871,22.7898,23.0426,276400.0],["2018-04-02",23.0065,23.151,22.1758,22.3925,131100.0],["2018-04-03",22.4647,23.1148,22.3925,22.9343,188300.0],["2018-04-04",22.7537,23.4399,22.5803,23.2954,225000.0],["2018-04-05",23.5121,23.5121,22.7031,22.7537,253700.0],["2018-04-06",22.6453,22.8259,22.3203,22.4286,212300.0],["2018-04-09",22.5731,22.6814,22.0313,22.2841,178500.0],["2018-04-10",22.6453,22.6453,22.2119,22.4647,410700.0],["2018-04-11",22.3203,22.7537,22.2119,22.7537,380600.0],["2018-04-12",22.7898,23.0065,22.7176,22.8259,85800.0],["2018-04-13",22.8259,22.8259,22.2842,22.4286,107000.0],["2018-04-16",22.5731,23.3315,22.4647,23.2232,220700.0],["2018-04-17",23.4399,23.6927,23.2593,23.5482,180900.0],["2018-04-18",23.5482,23.8011,23.4038,23.6205,212900.0],["2018-04-19",23.5482,23.7649,23.2593,23.4038,182800.0],["2018-04-20",23.3315,23.5844,23.2232,23.5121,167500.0],["2018-04-23",23.5844,23.6566,23.2232,23.4399,126100.0],["2018-04-24",23.476,23.8011,23.3315,23.6566,126000.0],["2018-04-25",23.5121,24.5234,23.4399,24.2706,226200.0],["2018-04-26",24.2996,24.4447,22.9577,23.3204,259100.0],["2018-04-27",23.3929,24.2271,23.3421,24.0094,259400.0],["2018-04-30",24.2271,24.2271,23.5017,23.538,186300.0],["2018-05-01",23.683,24.082,23.4654,24.0094,350500.0],["2018-05-02",23.9732,24.0457,23.538,23.8644,193100.0],["2018-05-03",23.8281,23.8281,22.9939,23.4654,220400.0],["2018-05-04",23.4292,24.2271,23.2841,24.0094,203900.0],["2018-05-07",24.1545,24.5172,23.9732,24.1183,171300.0],["2018-05-08",24.1182,24.4084,23.9006,24.1908,221100.0],["2018-05-09",24.2996,24.626,24.082,24.4447,191700.0],["2018-05-10",24.5172,25.025,24.3721,24.9524,160700.0],["2018-05-11",24.9524,25.3876,24.7348,25.1338,240600.0],["2018-05-14",25.2063,25.2788,24.8073,24.8436,213600.0],["2018-05-15",24.8799,25.0612,24.7348,24.8799,170400.0],["2018-05-16",25.025,25.8228,24.8799,25.4964,284300.0],["2018-05-17",25.6415,25.8591,25.4602,25.6415,352400.0],["2018-05-18",25.7503,25.7503,25.3514,25.3514,171800.0],["2018-05-21",25.5327,25.8228,25.3514,25.7503,113300.0],["2018-05-22",25.7503,25.9679,25.6415,25.6415,106000.0],["2018-05-23",25.6778,25.7866,25.4602,25.7503,126900.0],["2018-05-24",25.7866,26.1855,25.6778,25.9679,247600.0],["2018-05-25",26.0042,26.113,25.7503,26.0042,232800.0],["2018-05-29",25.8228,25.8228,24.9887,25.4602,272200.0],["2018-05-30",25.7141,26.7296,25.4239,26.2943,364700.0],["2018-05-31",26.2581,26.2581,25.6415,25.8591,170700.0],["2018-06-01",26.0767,26.1493,25.6778,25.8229,119900.0],["2018-06-04",25.9317,26.3669,25.8229,26.2943,160300.0],["2018-06-05",26.4031,26.5482,25.8591,26.2581,147300.0],["2018-06-06",26.3306,26.7296,26.1855,26.2218,153500.0],["2018-06-07",26.3669,26.3669,25.8591,26.1855,94100.0],["2018-06-08",26.2581,26.6207,26.1493,26.4757,114000.0],["2018-06-11",26.5119,26.6643,26.113,26.2581,150300.0],["2018-06-12",26.3306,26.4757,25.6778,25.8591,167800.0],["2018-06-13",25.9317,26.0767,25.6052,25.9317,182700.0],["2018-06-14",26.0042,26.0405,25.6052,25.7141,250800.0],["2018-06-15",25.569,25.7503,25.3514,25.6052,271800.0],["2018-06-18",25.569,25.569,25.2063,25.4239,133600.0],["2018-06-19",25.3876,25.5327,25.17,25.4964,184800.0],["2018-06-20",25.4602,25.7141,25.2063,25.4239,189900.0],["2018-06-21",25.3876,25.4602,25.1338,25.2426,142200.0],["2018-06-22",25.4602,25.7141,25.2788,25.6415,295000.0],["2018-06-25",25.6415,25.6415,25.1483,25.3151,124500.0],["2018-06-26",25.3514,25.7503,25.2063,25.6778,151800.0],["2018-06-27",25.7503,25.7503,25.0975,25.17,199700.0],["2018-06-28",25.17,25.6415,25.0975,25.4239,142400.0],["2018-06-29",25.6134,26.087,25.3219,25.5769,231500.0],["2018-07-02",25.3948,26.2327,25.3948,26.1963,139400.0],["2018-07-03",26.2328,26.5242,26.036,26.1599,91400.0],["2018-07-05",26.3056,26.342,25.6498,26.0141,188300.0],["2018-07-06",25.9777,26.2327,25.7591,25.9777,111800.0],["2018-07-09",26.0506,26.5096,26.0506,26.1234,153600.0],["2018-07-10",26.2327,26.3056,25.6498,25.832,194700.0],["2018-07-11",25.7227,26.4513,25.5405,26.3056,155300.0],["2018-07-12",26.4513,26.4513,25.7955,26.2692,212100.0],["2018-07-13",26.2327,26.925,26.1817,26.7064,126800.0],["2018-07-16",26.7428,26.8886,26.5242,26.5971,127500.0],["2018-07-17",26.6335,27.1072,26.6335,26.9979,157100.0],["2018-07-18",26.9979,27.18,26.7428,27.0707,101700.0],["2018-07-19",27.0707,27.6901,26.925,27.3986,237600.0],["2018-07-20",27.3986,27.6173,27.18,27.4351,114400.0],["2018-07-23",27.4351,27.8359,27.1436,27.7266,166100.0],["2018-07-24",27.9452,27.9816,27.3622,27.508,194700.0],["2018-07-25",27.5808,27.763,27.2529,27.7266,140700.0],["2018-07-26",28.2731,31.6615,28.1273,30.6413,549900.0],["2018-07-27",30.2405,31.0785,29.2932,30.6777,366200.0],["2018-07-30",30.6049,32.5723,30.5903,32.3173,387900.0],["2018-07-31",32.4995,33.3593,32.208,32.3537,501100.0],["2018-08-01",32.3537,32.5723,31.6979,32.208,283500.0],["2018-08-02",31.9894,33.4468,31.4429,33.0095,473800.0],["2018-08-03",33.046,33.0824,32.0987,32.5723,166000.0],["2018-08-06",32.5723,32.7181,31.9894,32.4266,354700.0],["2018-08-07",32.3901,32.6088,31.8801,31.9894,411200.0],["2018-08-08",32.0622,32.3537,31.6979,32.3173,196500.0],["2018-08-09",32.4266,32.7909,32.2444,32.6816,91200.0],["2018-08-10",32.463,33.1553,32.463,32.9731,106500.0],["2018-08-13",33.046,33.4103,32.7181,33.0095,197900.0],["2018-08-14",33.1189,33.3375,32.9367,33.1189,251500.0],["2018-08-15",33.1188,33.2646,32.7909,33.0095,239000.0],["2018-08-16",33.0824,33.1188,32.8274,32.9002,186900.0],["2018-08-17",32.8274,32.9002,32.3902,32.463,243500.0],["2018-08-20",32.463,32.8274,32.3173,32.5359,153400.0],["2018-08-21",32.4266,33.097,32.2809,32.7909,266400.0],["2018-08-22",32.8638,32.8638,32.3537,32.8274,197800.0],["2018-08-23",32.9367,33.1188,32.7545,32.9367,113700.0],["2018-08-24",32.9731,33.1189,32.4995,33.0824,194800.0],["2018-08-27",33.1553,33.4468,32.6088,32.6816,139400.0],["2018-08-28",32.8274,33.2281,32.3173,32.463,173600.0],["2018-08-29",32.463,32.4995,31.8436,32.1351,179800.0],["2018-08-30",32.1351,32.1715,31.5157,31.9165,207500.0],["2018-08-31",31.8801,32.5359,31.5522,32.4995,230700.0],["2018-09-04",32.4266,32.9002,32.2808,32.8274,168500.0],["2018-09-05",32.8638,33.0824,32.7035,32.9731,258200.0],["2018-09-06",33.0095,33.301,33.0095,33.1917,139700.0],["2018-09-07",33.2282,33.7091,33.1917,33.6289,234500.0],["2018-09-10",33.6289,33.6289,32.1351,32.4995,327500.0],["2018-09-11",32.1716,32.8638,31.8436,32.7909,220400.0],["2018-09-12",32.8274,33.3374,32.208,32.4266,265500.0],["2018-09-13",32.4995,33.1553,32.4995,33.0095,144000.0],["2018-09-14",32.9367,33.301,32.9367,33.1189,188700.0],["2018-09-17",33.2281,33.6654,32.6816,32.9731,215500.0],["2018-09-18",33.0095,33.884,32.9002,33.4832,282200.0],["2018-09-19",33.5196,33.8111,32.9002,33.1553,271800.0],["2018-09-20",33.301,33.9568,33.1043,33.9568,244400.0],["2018-09-21",34.139,35.1227,34.139,34.7584,529500.0],["2018-09-24",34.7584,34.977,34.3576,34.9041,202300.0],["2018-09-25",35.2685,35.9826,35.232,35.815,289600.0],["2018-09-26",35.8879,36.7987,35.815,36.1429,314500.0],["2018-09-27",36.1429,36.2158,35.0134,35.5599,235400.0],["2018-09-28",35.4142,35.7421,34.977,35.3778,291300.0],["2018-10-01",35.5672,35.7858,34.7584,34.9114,222800.0],["2018-10-02",35.1956,35.1956,34.0443,34.5179,226400.0],["2018-10-03",34.6491,35.2175,34.394,35.0134,171200.0],["2018-10-04",35.0499,35.3122,34.1244,34.3722,188400.0],["2018-10-05",34.394,34.6855,34.139,34.3722,273400.0],["2018-10-08",34.5179,34.9551,34.3795,34.6637,220600.0],["2018-10-09",34.5835,35.4069,34.0661,35.2903,358400.0],["2018-10-10",34.7584,34.824,33.2573,33.8767,509800.0],["2018-10-11",33.4686,34.5544,32.9002,33.046,353000.0],["2018-10-12",33.3812,33.833,32.4412,32.8784,345000.0],["2018-10-15",32.8784,33.6435,32.616,33.1116,247400.0],["2018-10-16",33.3739,33.6435,32.6379,33.4832,166700.0],["2018-10-17",33.5706,33.8767,32.8929,33.8257,148900.0],["2018-10-18",33.6799,34.6126,33.3302,34.0151,232800.0],["2018-10-19",33.9204,34.8385,33.9204,34.2483,340000.0],["2018-10-22",34.4523,35.2758,34.4013,34.7948,207200.0],["2018-10-23",34.4086,34.6709,33.9933,34.4523,221000.0],["2018-10-24",34.3795,34.4159,32.412,32.4995,296300.0],["2018-10-25",32.7254,34.037,32.514,33.8767,235000.0],["2018-10-26",33.7236,34.5981,33.4322,34.4305,160700.0],["2018-10-29",34.7074,35.3122,34.4815,34.6491,283400.0],["2018-10-30",31.4866,32.0623,28.2002,31.5813,1017000.0],["2018-10-31",31.5813,31.6615,30.226,30.5903,702100.0],["2018-11-01",30.6049,31.5084,30.2405,30.4008,568900.0],["2018-11-02",30.5539,31.9092,30.5539,31.4793,275300.0],["2018-11-05",31.4793,32.3901,31.1441,31.3554,261900.0],["2018-11-06",31.37,32.1643,31.0421,32.1424,279700.0],["2018-11-07",32.2371,32.7326,31.523,32.4995,288700.0],["2018-11-08",32.5359,33.25,32.4193,32.8638,175500.0],["2018-11-09",32.8638,33.2573,32.5286,32.7618,146300.0],["2018-11-12",32.7982,33.3083,31.7926,32.8347,231900.0],["2018-11-13",32.9367,33.1771,32.3464,32.6015,167100.0],["2018-11-14",32.7399,32.7909,31.7999,32.1788,161800.0],["2018-11-15",32.1351,32.3392,31.6833,32.0987,187400.0],["2018-11-16",31.9748,32.7035,31.7999,32.6306,263400.0],["2018-11-19",32.7691,32.9075,32.3391,32.7691,163200.0],["2018-11-20",32.4703,32.6306,31.625,31.676,131200.0],["2018-11-21",31.7999,32.5505,31.5157,32.0622,90900.0],["2018-11-23",31.8874,32.3683,31.8072,32.1132,42500.0],["2018-11-26",32.3553,32.5314,31.4678,31.7978,178200.0],["2018-11-27",31.7905,32.4287,31.3064,31.3651,250100.0],["2018-11-28",31.4898,32.2086,30.903,32.1206,116800.0],["2018-11-29",32.0692,32.524,32.0179,32.2159,87300.0],["2018-11-30",32.2159,32.6414,32.0326,32.1939,158800.0],["2018-12-03",32.4507,32.5607,31.035,32.458,201100.0],["2018-12-04",32.3553,32.6341,30.7709,30.8516,177800.0],["2018-12-06",30.4995,31.4458,30.2795,31.1744,247400.0],["2018-12-07",31.1377,31.7172,30.3675,30.3748,122600.0],["2018-12-10",30.2355,30.5362,29.3699,29.7293,208600.0],["2018-12-11",29.8834,29.8834,28.9298,29.2012,299500.0],["2018-12-12",29.656,29.656,28.8271,29.1499,344000.0],["2018-12-13",29.6266,30.3235,29.6266,30.0374,418800.0],["2018-12-14",29.81,30.1988,28.9812,29.0545,232800.0],["2018-12-17",29.0178,29.1132,27.9542,28.1009,300800.0],["2018-12-18",28.1229,28.8785,28.1229,28.321,265100.0],["2018-12-19",28.3797,29.3772,28.1376,28.8124,341800.0],["2018-12-20",28.6877,28.8271,27.5435,27.7342,204200.0],["2018-12-21",27.6462,28.1596,27.0667,27.1107,771100.0],["2018-12-24",26.8099,27.2354,26.4285,26.4285,170100.0],["2018-12-26",26.4065,27.9469,26.3332,27.9176,223600.0],["2018-12-27",27.5068,28.0643,27.1694,27.9762,162900.0],["2018-12-28",28.0202,28.8198,27.8369,27.9396,203200.0],["2018-12-31",28.0423,28.1596,27.5361,27.8149,124800.0],["2019-01-02",27.4188,27.8515,26.9346,27.4701,201800.0],["2019-01-03",27.2281,27.6095,26.898,26.9713,186900.0],["2019-01-04",27.2867,27.8002,27.2281,27.4995,195800.0],["2019-01-07",27.5508,28.1523,27.1033,27.1327,179100.0],["2019-01-08",27.4041,27.8955,27.228,27.7342,190400.0],["2019-01-09",27.9982,28.3063,27.8442,28.1963,272200.0],["2019-01-10",28.1376,28.299,27.7708,28.2476,112000.0],["2019-01-11",27.9982,28.3063,27.4481,27.6755,147800.0],["2019-01-14",27.6168,28.0643,27.4188,27.8222,100100.0],["2019-01-15",27.8295,27.8369,27.3161,27.6608,100400.0],["2019-01-16",27.7268,28.0349,27.5728,27.8662,83700.0],["2019-01-17",27.7635,28.1523,27.5361,27.9102,222500.0],["2019-01-18",28.1156,28.1303,27.7048,27.8735,151900.0],["2019-01-22",27.8735,28.1156,26.9713,27.1327,163800.0],["2019-01-23",27.2354,27.9176,27.2354,27.8442,185600.0],["2019-01-24",27.9396,27.9762,27.4701,27.5508,85100.0],["2019-01-25",27.7488,28.1156,27.4774,27.7782,77000.0],["2019-01-28",27.6242,27.6828,27.0814,27.4628,126000.0],["2019-01-29",27.4848,27.7855,27.2207,27.4408,97200.0],["2019-01-30",27.6608,27.8735,27.4701,27.7048,95800.0],["2019-01-31",27.6682,27.9469,27.3454,27.6682,202200.0],["2019-02-01",27.7268,27.8002,27.052,27.4041,145300.0],["2019-02-04",27.5068,27.6902,27.3601,27.6462,113700.0],["2019-02-05",27.6608,27.6608,27.2134,27.4334,172200.0],["2019-02-06",27.4701,27.8295,27.3014,27.8075,171600.0],["2019-02-07",27.6902,28.2036,27.5655,27.8882,125700.0],["2019-02-08",27.8882,28.1816,27.6902,28.0056,77100.0],["2019-02-11",28.1229,28.3797,27.7708,28.3503,73600.0],["2019-02-12",28.497,28.7538,28.1743,28.3357,103600.0],["2019-02-13",28.4677,28.7171,28.3283,28.4457,172000.0],["2019-02-14",28.3797,28.4824,28.0789,28.1009,142400.0],["2019-02-15",28.3723,28.8491,28.2256,28.6364,210400.0],["2019-02-19",28.6584,29.3039,28.4603,29.1352,148700.0],["2019-02-20",29.2452,30.0081,29.0472,29.9934,248300.0],["2019-02-21",29.9641,30.0154,29.1425,29.3772,124900.0],["2019-02-22",29.4873,29.7,29.1645,29.7,76300.0],["2019-02-25",29.7953,29.942,29.0912,29.1205,119400.0],["2019-02-26",29.0618,29.2159,28.7244,28.9665,76400.0],["2019-02-27",28.9885,29.0692,28.3723,28.4237,83700.0],["2019-02-28",28.5557,28.7317,28.189,28.6364,107700.0],["2019-03-01",25.761,25.9004,22.2255,24.0593,1156000.0],["2019-03-04",24.0446,24.0959,22.9443,22.9517,658100.0],["2019-03-05",23.179,23.2597,22.6142,23.113,345900.0],["2019-03-06",23.1057,23.5605,22.8123,22.8416,408700.0],["2019-03-07",23.1057,23.5091,22.871,22.893,303000.0],["2019-03-08",22.9298,23.4533,22.8266,23.1068,399900.0],["2019-03-11",23.2174,23.3206,22.9593,23.1584,338000.0],["2019-03-12",23.1584,23.5492,23.0773,23.1215,408400.0],["2019-03-13",23.1363,23.2395,22.8487,22.9151,288100.0],["2019-03-14",22.952,23.5197,22.8561,23.328,275000.0],["2019-03-15",23.328,23.8662,23.2174,23.2469,417700.0],["2019-03-18",23.3722,23.7335,23.3575,23.704,375300.0],["2019-03-19",23.8588,23.8588,23.3648,23.3796,268700.0],["2019-03-20",23.4386,23.4386,22.8266,22.9004,233400.0],["2019-03-21",22.9077,23.4238,22.834,23.0994,212200.0],["2019-03-22",23.0404,23.151,22.4875,22.6054,244000.0],["2019-03-25",22.6423,22.9151,22.4359,22.5686,248900.0],["2019-03-26",22.6718,22.8856,22.4727,22.775,158800.0],["2019-03-27",22.6939,23.2026,22.5465,23.1289,176700.0],["2019-03-28",23.2248,23.2248,22.834,23.151,119400.0],["2019-03-29",23.151,23.3648,22.657,22.8561,302400.0],["2019-04-01",23.0552,23.6671,22.9151,23.586,247700.0],["2019-04-02",23.5565,23.704,23.1363,23.5197,197000.0],["2019-04-03",23.645,23.645,23.21,23.4533,166000.0],["2019-04-04",23.4828,23.6598,23.2911,23.4091,142600.0],["2019-04-05",23.0183,23.2321,22.4359,22.8856,529500.0],["2019-04-08",22.6276,22.6276,21.8976,22.4727,286000.0],["2019-04-09",22.458,22.5317,22.0156,22.2073,316000.0],["2019-04-10",22.2663,22.7824,22.2663,22.7529,219800.0],["2019-04-11",22.7971,22.8782,22.4064,22.517,273400.0],["2019-04-12",22.6276,22.7676,21.6912,21.7354,341300.0],["2019-04-15",21.7354,21.846,21.3225,21.5216,361600.0],["2019-04-16",21.6912,22.0967,21.6912,21.8386,219600.0],["2019-04-17",21.846,22.0377,21.5806,21.9419,233900.0],["2019-04-18",22.0009,22.2515,21.7133,21.9345,289200.0],["2019-04-22",21.9345,21.9935,21.4258,21.5364,181000.0],["2019-04-23",21.5658,22.1778,21.5658,22.1188,221700.0],["2019-04-24",22.1188,22.3548,21.6322,22.0451,430100.0],["2019-04-25",23.9326,23.9326,22.0598,22.1188,554400.0],["2019-04-26",22.0082,22.1336,21.6617,21.7575,250800.0],["2019-04-29",21.7649,22.2147,21.7649,21.8829,211700.0],["2019-04-30",21.9419,22.1778,21.787,21.964,267100.0],["2019-05-01",21.964,22.2958,21.8829,22.0893,463600.0],["2019-05-02",22.0893,22.2228,21.7039,21.8521,221600.0],["2019-05-03",21.904,22.2969,21.904,22.0523,226900.0],["2019-05-06",21.7558,22.2598,21.6742,22.1635,193500.0],["2019-05-07",22.2598,22.9566,22.2302,22.3562,246800.0],["2019-05-08",22.3636,22.3636,22.03,22.0893,151100.0],["2019-05-09",21.9485,22.0671,21.6742,21.6965,171400.0],["2019-05-10",21.7039,22.1042,21.5408,22.0671,176000.0],["2019-05-13",21.7558,21.8744,21.3481,21.5779,213900.0],["2019-05-14",21.6372,21.8151,21.526,21.563,135800.0],["2019-05-15",21.4148,21.778,21.2591,21.7558,194500.0],["2019-05-16",21.7632,21.9262,21.4741,21.4815,397000.0],["2019-05-17",21.3333,21.5186,21.059,21.059,264700.0],["2019-05-20",20.9626,21.2591,20.8292,20.9997,186000.0],["2019-05-21",21.059,21.185,21.0219,21.0961,183000.0],["2019-05-22",21.0516,21.0516,20.7847,20.8366,135400.0],["2019-05-23",20.7477,20.8663,20.4067,20.6216,274600.0],["2019-05-24",20.718,20.9849,20.5994,20.9478,248100.0],["2019-05-28",20.8885,21.2665,20.8514,21.0145,154000.0],["2019-05-29",21.1554,21.4444,20.9478,21.185,315600.0],["2019-05-30",21.1776,21.3703,20.9552,21.0145,125800.0],["2019-05-31",20.8514,21.5408,20.7551,21.526,278000.0],["2019-06-03",21.2962,21.8447,20.933,21.1924,357000.0],["2019-06-04",21.3184,21.5482,21.2221,21.5334,233200.0],["2019-06-05",21.5482,21.9633,21.3184,21.8966,165900.0],["2019-06-06",21.993,22.0078,21.4296,21.6816,154200.0],["2019-06-07",21.7484,21.9485,21.4296,21.437,119900.0],["2019-06-10",21.437,21.8892,21.3407,21.867,168200.0],["2019-06-11",21.904,22.0374,21.2814,21.3407,126600.0],["2019-06-12",21.4667,21.6742,21.3481,21.5037,70200.0],["2019-06-13",21.5705,21.8595,21.4148,21.7187,196000.0],["2019-06-14",21.6816,21.7854,21.3332,21.4593,142900.0],["2019-06-17",21.5556,21.6372,21.1331,21.1479,152100.0],["2019-06-18",21.1257,21.3629,20.6142,20.6735,220200.0],["2019-06-19",20.6439,20.9107,20.4141,20.5623,197400.0],["2019-06-20",20.7625,21.1405,20.6142,20.9107,138200.0],["2019-06-21",20.7921,20.97,20.6439,20.6587,317400.0],["2019-06-24",20.7328,20.9404,20.6216,20.6809,150100.0],["2019-06-25",20.6513,21.0367,20.6513,20.7625,152600.0],["2019-06-26",20.7699,20.97,20.2733,20.2807,142800.0],["2019-06-27",20.5179,20.5179,20.1769,20.3696,233900.0],["2019-06-28",20.4141,20.97,20.4141,20.6809,950600.0],["2019-07-01",20.8218,21.4593,20.8218,21.4296,218900.0],["2019-07-02",21.601,21.8768,21.2284,21.4818,213100.0],["2019-07-03",21.4743,21.6011,21.1166,21.2954,115800.0],["2019-07-05",21.2805,21.5936,21.124,21.5861,102300.0],["2019-07-08",21.5638,21.8619,21.2358,21.4296,142700.0],["2019-07-09",21.3402,21.5191,21.2954,21.3327,132500.0],["2019-07-10",21.3923,21.6309,21.2954,21.4296,190000.0],["2019-07-11",21.4147,21.5191,20.9973,21.124,145300.0],["2019-07-12",21.4073,21.4073,20.8259,21.0718,234900.0],["2019-07-15",21.0942,21.206,20.2892,20.483,249100.0],["2019-07-16",20.4681,20.714,20.2892,20.4308,233800.0],["2019-07-17",20.3041,20.5352,19.9761,20.0805,242200.0],["2019-07-18",20.0879,20.1774,19.7301,19.7898,168900.0],["2019-07-19",19.7525,19.9239,19.0668,19.0817,393700.0],["2019-07-22",19.0817,19.2009,18.8506,19.0295,184100.0],["2019-07-23",19.037,19.4916,19.037,19.2829,240400.0],["2019-07-24",19.2382,19.7078,19.2382,19.6109,204100.0],["2019-07-25",19.6034,19.6407,18.7537,18.8506,266300.0],["2019-07-26",18.9102,19.0891,18.873,19.0071,159200.0],["2019-07-29",18.8953,19.0891,18.6344,18.6941,151300.0],["2019-07-30",18.5897,18.9102,18.5525,18.7388,161800.0],["2019-07-31",18.7463,18.9922,18.4779,18.4928,250400.0],["2019-08-01",18.5674,19.3947,18.5674,18.6717,275800.0],["2019-08-02",18.627,19.924,18.6121,19.7451,382900.0],["2019-08-05",19.5662,20.0879,19.3873,19.7302,520100.0],["2019-08-06",19.8345,20.1625,19.7525,19.9687,331200.0],["2019-08-07",19.8569,20.4084,19.4916,20.2743,309800.0],["2019-08-08",20.4084,21.1016,20.3488,20.8706,309800.0],["2019-08-09",20.8706,21.4594,20.6842,20.7588,465900.0],["2019-08-12",20.6246,20.6395,19.9761,20.2519,494800.0],["2019-08-13",20.0507,20.9004,20.0507,20.4532,180100.0],["2019-08-14",20.1625,20.3041,19.8792,20.0134,275300.0],["2019-08-15",20.0432,20.4308,19.7972,20.1476,178000.0],["2019-08-16",20.1923,20.796,20.1923,20.7364,162700.0],["2019-08-19",20.9228,21.2209,19.7972,20.8333,224300.0],["2019-08-20",20.7439,20.8482,20.2445,20.2594,203400.0],["2019-08-21",20.4159,20.4979,20.2072,20.4681,247600.0],["2019-08-22",20.5352,20.7215,19.9314,19.9314,178900.0],["2019-08-23",19.8718,20.1476,19.514,19.5736,228900.0],["2019-08-26",19.6109,19.76,19.4544,19.6556,199100.0],["2019-08-27",19.7749,19.7749,19.0071,19.1264,267200.0],["2019-08-28",19.0668,19.0668,17.8518,17.9487,517000.0],["2019-08-29",18.0158,18.3065,17.8145,18.0382,654800.0],["2019-08-30",18.0605,18.709,17.5686,18.6344,622600.0],["2019-09-03",18.8953,19.76,18.8581,19.596,591400.0],["2019-09-04",19.7078,19.827,19.5214,19.6034,244900.0],["2019-09-05",19.7674,20.3712,19.7451,19.8047,209800.0],["2019-09-06",19.7823,20.3488,19.678,20.1028,189100.0],["2019-09-09",20.2146,20.6768,20.1625,20.6321,294100.0],["2019-09-10",20.6619,20.9228,20.4532,20.9078,146500.0],["2019-09-11",20.8706,21.7427,20.7066,21.6085,292600.0],["2019-09-12",21.4892,21.6234,21.1985,21.4296,172200.0],["2019-09-13",21.4669,21.7427,21.0047,21.4594,197400.0],["2019-09-16",21.3104,21.7054,21.2507,21.5489,268000.0],["2019-09-17",21.4892,21.5563,21.1911,21.4669,130500.0],["2019-09-18",21.4296,21.6234,21.0271,21.2358,215400.0],["2019-09-19",21.1613,21.7725,20.9749,21.0942,242500.0],["2019-09-20",21.042,21.37,20.878,21.1687,471400.0],["2019-09-23",21.0197,21.4967,20.9153,21.3178,139700.0],["2019-09-24",21.2805,22.339,21.2805,22.2421,454200.0],["2019-09-25",22.2048,22.3166,21.4669,21.5638,193800.0],["2019-09-26",21.5563,21.8918,21.3178,21.8619,206200.0],["2019-09-27",21.8396,22.2868,21.6905,22.0483,243900.0],["2019-09-30",22.1675,22.4657,22.1377,22.3539,283000.0],["2019-10-01",22.4806,22.6297,21.6756,21.9216,316100.0],["2019-10-02",21.8396,21.8917,21.0867,21.4669,170600.0],["2019-10-03",21.3551,21.6532,21.2731,21.452,210300.0],["2019-10-04",21.4073,21.6979,21.0644,21.6756,113000.0],["2019-10-07",21.7054,21.8023,21.4743,21.6309,458400.0],["2019-10-08",21.4967,21.5116,21.1762,21.4818,161100.0],["2019-10-09",21.601,21.616,21.1911,21.2507,143900.0],["2019-10-10",21.3029,21.4892,21.1762,21.1985,95000.0],["2019-10-11",21.5041,21.6085,21.1762,21.2135,252600.0],["2019-10-14",21.1315,21.2433,20.5426,21.0644,185000.0],["2019-10-15",21.1389,21.2284,20.8035,21.1389,211700.0],["2019-10-16",21.042,21.2731,20.7215,21.2135,137100.0],["2019-10-17",21.3327,21.4818,21.0718,21.4371,161300.0],["2019-10-18",21.2805,21.616,21.042,21.5787,113000.0],["2019-10-21",21.7948,22.0259,21.6905,21.7054,114300.0],["2019-10-22",21.5638,21.616,21.3998,21.5563,106800.0],["2019-10-23",21.534,21.5638,21.3029,21.5563,63200.0],["2019-10-24",21.5563,21.5638,21.3178,21.4818,104300.0],["2019-10-25",21.3998,21.7576,21.3998,21.5489,99200.0],["2019-10-28",21.5116,21.8247,21.5116,21.6607,107200.0],["2019-10-29",21.6756,21.8247,21.4892,21.8098,119600.0],["2019-10-30",21.7948,22.093,21.5414,22.0706,111900.0],["2019-10-31",22.2048,22.3166,18.6344,20.2072,584000.0],["2019-11-01",20.3041,20.9973,20.0879,20.7364,229100.0],["2019-11-04",20.237,20.6544,19.8345,20.5426,360400.0],["2019-11-05",20.7215,21.2209,20.3414,20.5501,269600.0],["2019-11-06",20.8631,21.8545,20.6097,21.8172,277700.0],["2019-11-07",21.8396,22.2421,21.7799,22.2346,263800.0],["2019-11-08",22.0632,22.5253,21.9588,22.4806,242100.0],["2019-11-11",22.3315,22.8682,22.3315,22.6595,168600.0],["2019-11-12",22.8011,22.9502,22.4955,22.7042,286300.0],["2019-11-13",22.5477,22.8607,22.3688,22.6148,145100.0],["2019-11-14",22.4582,22.7042,22.3539,22.4359,157400.0],["2019-11-15",22.4657,22.4955,21.7054,22.2942,261800.0],["2019-11-18",22.1005,22.3166,21.929,22.175,173000.0],["2019-11-19",22.1601,22.339,21.7874,21.9365,169300.0],["2019-11-20",21.8098,22.1005,21.6607,21.765,178500.0],["2019-11-21",21.8247,21.8247,21.3029,21.5936,248300.0],["2019-11-22",21.601,21.929,21.288,21.7427,180000.0],["2019-11-25",21.8694,22.1303,21.7501,21.9216,250400.0],["2019-11-26",21.9886,22.1228,21.7576,21.8396,187600.0],["2019-11-27",21.765,22.0632,21.5042,21.847,223100.0],["2019-11-29",21.7725,21.8619,21.6383,21.6905,108400.0],["2019-12-02",21.7352,21.7725,21.2731,21.4073,174800.0],["2019-12-03",21.1836,21.4594,20.8855,21.1091,191000.0],["2019-12-04",21.1389,21.4967,21.1166,21.2582,238800.0],["2019-12-05",21.3551,21.3998,20.9824,21.0048,231700.0],["2019-12-06",21.0718,21.6458,20.9675,21.4892,213600.0],["2019-12-09",21.4296,21.5861,21.3774,21.5041,196800.0],["2019-12-10",21.5265,21.7129,21.3849,21.5489,160300.0],["2019-12-11",21.5489,21.6532,21.3774,21.6309,151600.0],["2019-12-12",21.7062,21.9396,21.3146,21.3598,306600.0],["2019-12-13",21.3222,21.405,20.7575,20.9758,388500.0],["2019-12-16",21.2092,21.7965,21.0436,21.548,523000.0],["2019-12-17",21.5932,22.3537,21.5179,22.1955,350600.0],["2019-12-18",22.2708,22.3311,22.1203,22.188,199100.0],["2019-12-19",22.0977,22.2257,21.9847,22.0977,266100.0],["2019-12-20",22.2482,22.4515,22.0299,22.1203,1027100.0],["2019-12-23",22.2031,22.3311,21.9697,22.0374,203100.0],["2019-12-24",22.1203,22.1203,21.6083,21.6986,91900.0],["2019-12-26",21.6986,21.7212,21.3071,21.3598,131100.0],["2019-12-27",21.3297,21.3899,21.0813,21.1038,134100.0],["2019-12-30",21.1415,21.277,20.9758,20.9909,121200.0],["2019-12-31",20.9533,21.1716,20.9457,21.0737,170800.0],["2020-01-02",21.1114,21.1641,20.622,20.7575,236400.0],["2020-01-03",20.5843,20.8554,20.4488,20.765,198400.0],["2020-01-06",20.5166,20.5919,20.2982,20.4714,139000.0],["2020-01-07",20.2982,20.3283,19.982,19.9895,138300.0],["2020-01-08",19.9745,20.0272,19.6507,19.6884,368100.0],["2020-01-09",19.8088,20.0799,19.6884,19.8314,461100.0],["2020-01-10",19.7336,19.8239,19.1839,19.3195,186800.0],["2020-01-13",19.3195,19.4098,19.0032,19.3571,193000.0],["2020-01-14",19.2216,19.4098,18.9355,19.3119,242000.0],["2020-01-15",19.3947,19.8465,19.3797,19.7863,176900.0],["2020-01-16",19.9142,20.2832,19.9142,19.9519,174900.0],["2020-01-17",19.9519,19.9745,19.5077,19.583,247100.0],["2020-01-21",19.5754,20.0272,19.5453,19.7712,311600.0],["2020-01-22",19.7712,19.9067,19.5529,19.6281,203700.0],["2020-01-23",19.4399,19.6808,19.1538,19.6583,212900.0],["2020-01-24",19.6357,19.6808,19.4023,19.4851,145200.0],["2020-01-27",19.2743,19.4926,19.071,19.1011,121700.0],["2020-01-28",19.1538,19.327,18.9731,19.0861,185300.0],["2020-01-29",19.0258,19.2893,18.559,18.6419,145600.0],["2020-01-30",18.4461,18.9054,18.4461,18.7397,152900.0],["2020-01-31",18.5816,18.6644,18.303,18.3256,126600.0],["2020-02-03",18.431,18.6193,18.0546,18.2805,224800.0],["2020-02-04",18.3783,18.5289,18.3332,18.4461,136400.0],["2020-02-05",18.4837,19.3119,18.4837,19.199,168800.0],["2020-02-06",19.199,19.4324,19.1689,19.2216,133400.0],["2020-02-07",19.199,19.327,19.0108,19.0409,230600.0],["2020-02-10",19.0183,19.0183,18.7021,18.7698,92600.0],["2020-02-11",18.7698,18.9806,18.7096,18.8,108200.0],["2020-02-12",18.8677,18.9581,18.7397,18.7698,91400.0],["2020-02-13",18.687,18.8075,18.416,18.6042,118700.0],["2020-02-14",18.5214,18.6343,18.3181,18.5515,113800.0],["2020-02-18",18.431,18.8,18.3106,18.3407,115000.0],["2020-02-19",18.2805,18.3332,18.0546,18.175,177500.0],["2020-02-20",18.16,18.2052,17.3544,17.7384,248600.0],["2020-02-21",17.7233,17.7459,17.2942,17.5953,192100.0],["2020-02-24",17.264,17.7233,17.0306,17.5953,242200.0],["2020-02-25",17.6405,17.6706,16.9177,17.1511,211000.0],["2020-02-26",17.2716,17.52,16.9855,17.2264,145500.0],["2020-02-27",16.9026,17.3393,16.5488,16.5563,299900.0],["2020-02-28",16.1949,16.3831,15.5173,15.5775,361600.0],["2020-03-02",15.5098,16.1799,15.2086,16.1799,296000.0],["2020-03-03",15.4947,16.3003,14.9376,15.4721,447500.0],["2020-03-04",15.8109,16.5262,15.7733,16.3907,353600.0],["2020-03-05",15.9916,16.4584,15.9088,16.4434,433600.0],["2020-03-06",15.9389,16.8876,15.7658,16.865,396400.0],["2020-03-09",15.8862,17.0457,15.8109,16.737,378300.0],["2020-03-10",17.0758,17.648,16.3756,16.9026,323900.0],["2020-03-11",16.5462,16.9178,15.9699,16.296,320500.0],["2020-03-12",14.969,15.2647,13.3386,13.4751,508500.0],["2020-03-13",14.0514,15.3026,13.8315,15.2874,339700.0],["2020-03-16",13.3083,14.5671,13.3083,13.9604,268600.0],["2020-03-17",14.2865,14.6656,13.3159,14.5822,366800.0],["2020-03-18",14.1197,14.1197,11.7537,12.3376,277000.0],["2020-03-19",12.3073,13.4827,12.0343,12.7016,378200.0],["2020-03-20",12.6334,13.1035,11.6627,11.822,529200.0],["2020-03-23",11.6172,12.3073,10.7679,12.095,298800.0],["2020-03-24",12.5727,13.8846,12.5121,13.7633,242500.0],["2020-03-25",13.513,13.8391,12.5803,12.6485,297000.0],["2020-03-26",12.7623,13.4903,12.4362,13.4448,208800.0],["2020-03-27",12.914,13.3841,12.6258,12.9519,158200.0],["2020-03-30",12.9898,13.6647,12.3301,13.5888,199200.0],["2020-03-31",13.3614,13.9756,13.2931,13.5888,234600.0],["2020-04-01",12.967,13.1263,12.0571,12.1481,187700.0],["2020-04-02",12.0419,13.1339,11.9509,12.8381,184500.0],["2020-04-03",12.5045,12.7775,12.2694,12.4969,157700.0],["2020-04-06",12.9064,13.422,12.7168,13.3689,259100.0],["2020-04-07",13.6495,14.1803,12.7547,12.8305,183700.0],["2020-04-08",12.876,13.4523,12.8685,13.0277,219000.0],["2020-04-09",13.1945,13.9528,13.1945,13.8391,252400.0],["2020-04-13",13.6798,13.786,12.9291,13.2779,218300.0],["2020-04-14",13.3993,13.6192,13.3007,13.5206,226300.0],["2020-04-15",12.8912,13.0201,12.2087,12.4362,217300.0],["2020-04-16",12.459,12.6106,12.0116,12.4362,259600.0],["2020-04-17",12.9594,13.3007,12.8609,13.2476,179200.0],["2020-04-20",12.8912,13.3386,12.7926,13.2779,200100.0],["2020-04-21",12.9215,13.604,12.8533,13.3386,189200.0],["2020-04-22",13.6647,13.7102,13.1263,13.1794,208900.0],["2020-04-23",13.2173,13.5282,13.1187,13.1339,217800.0],["2020-04-24",13.2324,13.4524,13.1566,13.3159,172200.0],["2020-04-27",13.5888,14.0666,13.3841,13.877,156700.0],["2020-04-28",14.7111,14.7111,13.6647,13.9073,265800.0],["2020-04-29",14.423,14.7566,13.7026,14.4685,263600.0],["2020-04-30",14.2713,14.2789,13.8088,13.8239,266300.0],["2020-05-01",13.5888,13.9225,13.331,13.4827,265600.0],["2020-05-04",13.2249,13.5206,13.0884,13.2931,194400.0],["2020-05-05",13.4827,13.7708,13.005,13.0429,342200.0],["2020-05-06",13.0656,13.3159,12.8836,13.0429,212000.0],["2020-05-07",13.2855,13.4979,13.1339,13.2021,195100.0],["2020-05-08",13.3993,14.2713,13.3993,14.1272,199000.0],["2020-05-11",13.9604,13.9604,13.4524,13.4751,170300.0],["2020-05-12",13.4978,13.5737,12.6789,12.694,206900.0],["2020-05-13",12.518,12.7323,12.25,12.518,230100.0],["2020-05-14",12.2194,12.6098,12.0433,12.5869,200300.0],["2020-05-15",12.5945,13.1305,12.5026,12.9697,263200.0],["2020-05-18",13.5133,13.9114,13.475,13.7812,160800.0],["2020-05-19",13.697,13.7123,13.2683,13.2759,185900.0],["2020-05-20",13.5822,13.7583,13.4826,13.6511,204200.0],["2020-05-21",13.6587,14.0109,13.4444,13.8119,177900.0],["2020-05-22",13.942,13.942,13.4214,13.5439,170200.0],["2020-05-26",13.9573,14.1564,13.8119,13.8884,167000.0],["2020-05-27",14.2176,14.4933,13.9114,14.3554,213100.0],["2020-05-28",14.2942,14.4244,13.7889,13.8348,191300.0],["2020-05-29",13.6128,13.8348,13.4673,13.674,212100.0],["2020-06-01",13.7276,13.7659,13.5515,13.5515,165400.0],["2020-06-02",13.6051,14.0186,13.6051,13.9037,111300.0],["2020-06-03",14.2329,14.8454,14.2329,14.455,129400.0],["2020-06-04",14.2406,14.4397,14.0109,14.3937,192800.0],["2020-06-05",15.1058,15.1594,14.7536,14.8531,219300.0],["2020-06-08",15.0139,15.3661,14.9144,15.144,159400.0],["2020-06-09",14.8684,15.2972,14.7306,15.0369,121100.0],["2020-06-10",14.8378,14.899,14.3172,14.3478,129000.0],["2020-06-11",13.7276,14.0262,13.674,13.8119,268700.0],["2020-06-12",14.3784,14.409,13.4826,13.9726,217400.0],["2020-06-15",13.5286,13.919,13.4061,13.72,257100.0],["2020-06-16",14.2942,14.3631,13.8348,13.9267,224000.0],["2020-06-17",13.9497,13.9497,13.3065,13.475,224800.0],["2020-06-18",13.3065,13.697,13.3065,13.4444,131600.0],["2020-06-19",13.5209,13.5209,12.8395,13.2453,438500.0],["2020-06-22",13.1534,13.4903,12.8855,13.4061,242400.0],["2020-06-23",13.6128,13.6128,13.0998,13.1611,166100.0],["2020-06-24",13.0233,13.0998,12.472,12.8931,261700.0],["2020-06-25",12.7017,13.253,12.7017,13.1687,232500.0],["2020-06-26",13.0462,13.0615,12.5792,12.8242,433500.0],["2020-06-29",13.0692,13.4597,12.9544,13.2683,165800.0],["2020-06-30",13.1764,13.6587,13.1764,13.5898,198500.0],["2020-07-01",13.5975,13.7276,13.1917,13.3372,167300.0],["2020-07-02",13.6817,13.7429,13.1994,13.2606,118800.0],["2020-07-06",13.4903,13.5286,13.207,13.2989,123600.0],["2020-07-07",13.184,13.498,13.0922,13.1687,186700.0],["2020-07-08",13.2223,13.429,12.8242,12.9544,143800.0],["2020-07-09",12.9237,12.9544,12.449,12.5409,134300.0],["2020-07-10",12.5715,13.0922,12.5715,13.0922,181400.0],["2020-07-13",13.1687,13.2376,12.8319,13.0462,199400.0],["2020-07-14",13.0003,13.2606,12.8165,12.9773,156500.0],["2020-07-15",13.3295,13.6817,13.3295,13.3678,204200.0],["2020-07-16",13.3142,13.5975,13.2912,13.475,182800.0],["2020-07-17",13.475,13.5056,13.2453,13.2989,139400.0],["2020-07-20",13.1687,13.2836,12.985,13.1611,146000.0],["2020-07-21",13.2453,13.6511,13.2453,13.5056,158000.0],["2020-07-22",13.3754,13.4597,13.2453,13.4061,139100.0],["2020-07-23",13.3984,13.6511,13.3295,13.4673,171000.0],["2020-07-24",13.4137,13.6358,13.4137,13.5286,140500.0],["2020-07-27",13.475,13.475,13.0998,13.1687,94000.0],["2020-07-28",13.0692,13.23,12.9237,13.1075,155100.0],["2020-07-29",13.1917,13.3372,13.0233,13.1917,150300.0],["2020-07-30",13.3385,14.1809,13.1608,13.6013,324700.0],["2020-07-31",13.4545,13.5936,12.9444,13.5317,252200.0],["2020-08-03",13.5936,13.8949,13.4776,13.6554,240100.0],["2020-08-04",13.6013,13.8331,13.4854,13.7249,188500.0],["2020-08-05",13.9104,14.1809,13.7558,14.1268,235000.0],["2020-08-06",14.1422,14.5132,14.1113,14.49,246000.0],["2020-08-07",14.5286,15.3014,14.4204,15.2628,313700.0],["2020-08-10",15.2551,15.4869,15.2087,15.3324,256300.0],["2020-08-11",15.5874,16.0665,15.456,15.5874,282900.0],["2020-08-12",15.8424,16.1129,15.4483,15.6106,184900.0],["2020-08-13",15.4483,15.6106,15.2783,15.5178,194600.0],["2020-08-14",15.371,15.6337,15.2705,15.3942,204500.0],["2020-08-17",15.4174,15.4174,14.915,15.1082,221900.0],["2020-08-18",15.0387,15.201,14.9769,15.0155,200100.0],["2020-08-19",15.0387,15.3633,14.9614,15.2087,190500.0],["2020-08-20",14.946,15.201,14.7528,14.7682,187100.0],["2020-08-21",14.6832,14.7759,14.3818,14.7064,956900.0],["2020-08-24",14.7605,15.1082,14.7373,14.8919,207800.0],["2020-08-25",14.8764,15.0696,14.7064,15.031,285700.0],["2020-08-26",14.9691,14.9923,14.49,14.5209,278300.0],["2020-08-27",14.5596,15.0001,14.5596,14.5827,199500.0],["2020-08-28",14.6446,14.6832,14.4205,14.5441,161400.0],["2020-08-31",14.49,14.5518,14.3045,14.3354,217600.0],["2020-09-01",14.2504,14.4282,14.1654,14.4282,165400.0],["2020-09-02",14.4436,14.6137,14.32,14.4359,139100.0],["2020-09-03",14.4977,14.7605,14.2273,14.3432,194200.0],["2020-09-04",14.6523,14.6523,14.2041,14.3973,145500.0],["2020-09-08",14.3432,14.3432,13.9181,14.0341,262100.0],["2020-09-09",14.0959,14.2504,13.9413,14.0109,158600.0],["2020-09-10",13.98,14.0341,13.3772,13.3926,357400.0],["2020-09-11",13.3849,13.6013,13.2303,13.2844,184400.0],["2020-09-14",13.3926,13.5858,13.2613,13.5395,208600.0],["2020-09-15",13.5858,13.864,13.0371,13.0681,181700.0],["2020-09-16",13.0603,13.099,12.8671,12.8826,169700.0],["2020-09-17",12.7048,12.8439,12.5039,12.7898,197500.0],["2020-09-18",12.8594,12.9753,12.6276,12.6817,745000.0],["2020-09-21",12.4575,12.5194,11.9939,12.3107,223100.0],["2020-09-22",12.2798,12.5348,11.9861,12.0093,134300.0],["2020-09-23",11.9629,12.1098,11.4915,11.4993,209700.0],["2020-09-24",11.3061,11.4838,10.711,11.252,402400.0],["2020-09-25",11.1515,11.2597,10.7883,10.9583,233100.0],["2020-09-28",11.1129,11.3061,11.0742,11.1361,236000.0],["2020-09-29",11.167,11.167,10.5487,10.5796,206200.0],["2020-09-30",10.6183,10.9119,10.5565,10.6956,318400.0],["2020-10-01",10.6956,10.7806,10.4714,10.7033,227100.0],["2020-10-02",10.5487,11.0047,10.5487,10.8656,202200.0],["2020-10-05",10.9506,11.1129,10.8656,11.082,131700.0],["2020-10-06",11.2133,11.3061,10.9815,11.0201,195500.0],["2020-10-07",11.0665,11.1051,10.7806,10.9815,200400.0],["2020-10-08",11.082,11.1361,10.9042,11.0433,127700.0],["2020-10-09",11.0433,11.1206,10.9042,10.9738,105500.0],["2020-10-12",10.9583,11.2365,10.8578,11.167,171600.0],["2020-10-13",11.0742,11.1901,10.7496,10.8965,171200.0],["2020-10-14",10.8965,11.0433,10.7806,10.8347,116500.0],["2020-10-15",10.7419,11.1901,10.6646,11.0974,183500.0],["2020-10-16",11.0665,11.1747,10.8656,11.0665,107500.0],["2020-10-19",11.0974,11.1206,10.626,10.6492,147300.0],["2020-10-20",10.7574,10.8965,10.4869,10.5796,151400.0],["2020-10-21",10.5564,10.8501,10.4792,10.7728,125100.0],["2020-10-22",10.7651,11.051,10.711,11.0433,175400.0],["2020-10-23",11.0897,11.1515,11.0279,11.0897,95400.0],["2020-10-26",10.9119,11.0124,10.6028,10.8965,153500.0],["2020-10-27",10.9042,10.9892,10.3942,10.3942,133100.0],["2020-10-28",9.9691,10.0309,8.4544,8.5626,933700.0],["2020-10-29",8.5472,9.3741,8.3772,9.2968,550600.0],["2020-10-30",9.5595,9.915,9.3973,9.6368,612100.0],["2020-11-02",9.7373,9.9382,9.5209,9.9228,311900.0],["2020-11-03",10.2473,10.2473,9.5673,9.7064,330500.0],["2020-11-04",9.9382,9.9846,9.4823,9.6136,374900.0],["2020-11-05",9.6059,9.6986,9.405,9.5595,226800.0],["2020-11-06",9.6291,9.6291,9.2504,9.3586,243700.0],["2020-11-09",9.9537,10.7342,9.9537,10.1237,444100.0],["2020-11-10",10.2551,10.7574,10.2319,10.6801,340300.0],["2020-11-11",10.7265,10.7265,10.1623,10.3092,252900.0],["2020-11-12",10.1391,10.3014,9.9073,10.2241,251300.0],["2020-11-13",10.286,10.4714,10.0,10.4405,382400.0],["2020-11-16",10.6492,11.4606,10.6492,11.2133,418000.0],["2020-11-17",11.0279,11.2442,10.8501,11.1283,222800.0],["2020-11-18",11.1283,11.2752,10.8424,10.8733,207500.0],["2020-11-19",10.8115,10.966,10.6028,10.9583,248300.0],["2020-11-20",10.8037,11.1747,10.7728,11.1747,920200.0],["2020-11-23",11.2288,11.5379,11.2211,11.4143,238700.0],["2020-11-24",11.592,11.8625,11.422,11.7543,267300.0],["2020-11-25",11.5765,11.6306,11.3215,11.3756,280300.0],["2020-11-27",11.4297,11.4374,11.0665,11.2597,132600.0],["2020-11-30",11.136,11.1979,10.7651,10.7883,324100.0],["2020-12-01",11.0356,11.1592,10.796,10.9428,210300.0],["2020-12-02",10.9738,11.1361,10.8578,11.0279,210300.0],["2020-12-03",11.1283,11.1901,10.8347,10.9815,243200.0],["2020-12-04",11.051,11.1901,10.9969,11.1747,208800.0],["2020-12-07",11.167,11.6075,11.051,11.3293,229400.0],["2020-12-08",11.2056,11.7234,11.2056,11.6925,290500.0],["2020-12-09",11.7543,11.9089,11.4297,11.6306,211400.0],["2020-12-10",11.6306,11.6858,11.347,11.6149,144200.0],["2020-12-11",11.473,11.7252,11.3548,11.3785,172800.0],["2020-12-14",11.4494,11.9774,11.4258,11.867,268300.0],["2020-12-15",11.9537,12.198,11.7882,12.1428,194700.0],["2020-12-16",12.2059,12.2059,11.7488,11.9143,217800.0],["2020-12-17",11.9064,11.9537,11.5203,11.6385,220600.0],["2020-12-18",11.6149,11.9064,11.6149,11.7173,844300.0],["2020-12-21",11.5676,11.6306,11.3391,11.4415,289000.0],["2020-12-22",11.5282,11.5597,11.3391,11.4179,112900.0],["2020-12-23",11.3942,11.7725,11.3549,11.5518,144900.0],["2020-12-24",11.544,11.6543,11.4494,11.6228,38100.0],["2020-12-28",11.7488,12.001,11.6543,11.6858,196700.0],["2020-12-29",11.7016,11.741,11.4573,11.5834,203800.0],["2020-12-30",11.6149,11.7961,11.4967,11.7094,168800.0],["2020-12-31",11.6937,11.9616,11.5282,11.9064,160500.0],["2021-01-04",11.9064,12.1192,11.5518,11.8986,226500.0],["2021-01-05",11.8828,12.135,11.8198,11.9222,187300.0],["2021-01-06",12.1665,12.6944,12.1586,12.5053,236200.0],["2021-01-07",12.5368,12.5368,12.1901,12.4659,142000.0],["2021-01-08",12.4501,12.4817,12.1113,12.2374,117000.0],["2021-01-11",12.2216,12.3556,12.2138,12.2689,95100.0],["2021-01-12",12.3162,12.5211,12.3162,12.3713,157600.0],["2021-01-13",12.3162,12.4107,12.1507,12.2295,129100.0],["2021-01-14",12.3398,12.3398,12.2059,12.2689,120600.0],["2021-01-15",12.0798,12.3556,11.9537,12.1428,143600.0],["2021-01-19",12.2138,12.3319,12.0325,12.2768,175100.0],["2021-01-20",12.2768,12.5132,12.135,12.4423,182500.0],["2021-01-21",12.5211,12.5211,12.1507,12.2847,140700.0],["2021-01-22",12.1507,12.4501,12.1271,12.4344,215600.0],["2021-01-25",12.4107,12.9387,12.2531,12.6393,247700.0],["2021-01-26",12.7023,12.7023,12.0956,12.4659,630800.0],["2021-01-27",12.2374,12.3162,11.2209,11.473,560400.0],["2021-01-28",11.5361,11.5755,10.8269,10.9057,301000.0],["2021-01-29",10.953,10.953,10.299,10.5511,359600.0],["2021-02-01",10.559,10.7008,10.1965,10.6063,287300.0],["2021-02-02",10.7323,10.8899,10.4644,10.6772,199600.0],["2021-02-03",10.622,10.7087,10.4408,10.6457,139800.0],["2021-02-04",10.6378,10.9766,10.5669,10.9057,162600.0],["2021-02-05",10.9766,11.1106,10.8348,10.8978,118100.0],["2021-02-08",10.9451,11.1185,10.9372,11.0791,108500.0],["2021-02-09",11.1027,11.2839,10.9609,11.2445,118000.0],["2021-02-10",11.3154,11.4494,11.1894,11.3391,148000.0],["2021-02-11",11.3627,11.5518,11.1657,11.4652,178200.0],["2021-02-12",11.41,11.6228,11.2367,11.2918,183400.0],["2021-02-16",11.276,11.2918,11.016,11.1106,131500.0],["2021-02-17",11.0948,11.2839,11.0003,11.2051,115900.0],["2021-02-18",11.0712,11.1106,10.6535,10.6614,201400.0],["2021-02-19",10.6141,10.6141,10.3856,10.4881,278900.0],["2021-02-22",10.4014,11.0475,10.3856,10.9687,234300.0],["2021-02-23",11.0081,11.2839,10.9293,11.0397,167300.0],["2021-02-24",11.0081,11.2682,11.0081,11.1579,121000.0],["2021-02-25",11.0633,11.2761,10.8663,10.9372,203200.0],["2021-02-26",11.3942,12.5053,11.347,11.7331,601300.0],["2021-03-01",11.9064,11.9695,11.3548,11.6228,300700.0],["2021-03-02",11.5834,11.8749,11.4336,11.5755,163200.0],["2021-03-03",11.5124,12.2059,11.5124,11.9064,142300.0],["2021-03-04",11.9774,12.0404,11.6622,11.7094,191400.0],["2021-03-05",12.064,12.2926,11.804,12.2926,239000.0],["2021-03-08",12.4344,12.9151,12.3162,12.9151,227900.0],["2021-03-09",12.8678,12.9466,12.6235,12.7338,214600.0],["2021-03-10",12.694,12.9487,12.5428,12.6702,173700.0],["2021-03-11",12.7099,12.8452,12.4553,12.8452,149000.0],["2021-03-12",12.8373,13.1477,12.7338,12.9805,117500.0],["2021-03-15",12.9407,13.1636,12.7179,13.1636,149500.0],["2021-03-16",13.1875,13.1875,12.8532,13.0124,158200.0],["2021-03-17",13.0044,13.1477,12.7338,12.8134,105800.0],["2021-03-18",12.8452,12.8771,12.4075,12.5349,197700.0],["2021-03-19",12.4234,12.893,12.1688,12.3836,506800.0],["2021-03-22",12.2563,12.3677,11.9459,12.0494,150500.0],["2021-03-23",11.938,12.121,11.7867,11.8265,122700.0],["2021-03-24",11.8822,12.3279,11.5957,11.5957,175000.0],["2021-03-25",11.54,11.6912,11.3013,11.6276,186800.0],["2021-03-26",11.7151,12.1369,11.6753,11.9459,248300.0],["2021-03-29",11.938,12.0653,11.6753,11.6833,191800.0],["2021-03-30",11.6037,11.7708,11.5002,11.5559,203500.0],["2021-03-31",11.4604,11.5719,11.2217,11.4127,202000.0],["2021-04-01",11.4206,11.5321,11.4047,11.5161,129700.0],["2021-04-05",11.5957,11.6833,11.1898,11.2615,235600.0],["2021-04-06",11.2774,11.3649,11.1978,11.2137,232900.0],["2021-04-07",11.2137,11.2456,10.9988,11.1023,143200.0],["2021-04-08",11.0864,11.0943,10.9113,10.9431,133700.0],["2021-04-09",11.0148,11.1103,10.7999,10.8158,123200.0],["2021-04-12",10.8476,11.0784,10.7919,10.8795,147800.0],["2021-04-13",10.8874,11.0545,10.8158,10.9829,129900.0],["2021-04-14",11.0068,11.2296,10.9829,11.0784,105000.0],["2021-04-15",11.1341,11.158,10.9193,11.0864,103900.0],["2021-04-16",11.1421,11.1421,10.9909,11.1341,166300.0],["2021-04-19",11.0943,11.2615,10.8954,11.2456,208700.0],["2021-04-20",11.2694,11.349,10.8158,10.8476,205800.0],["2021-04-21",10.9033,11.15,10.8715,11.1103,139500.0],["2021-04-22",11.1501,11.166,10.9193,10.9431,113400.0],["2021-04-23",10.975,11.1103,10.9113,11.0784,180100.0],["2021-04-26",11.166,11.2376,10.8954,10.9033,107300.0],["2021-04-27",11.0148,11.0307,10.6168,10.8158,176700.0],["2021-04-28",10.8954,11.1341,10.6487,11.0625,246600.0],["2021-04-29",11.2853,11.8902,10.7999,11.0466,405500.0],["2021-04-30",11.0545,11.2376,10.9272,11.1023,169200.0],["2021-05-03",11.2456,11.5957,11.2376,11.5002,344900.0],["2021-05-04",11.4366,11.6355,11.4366,11.6196,170200.0],["2021-05-05",11.6435,11.6435,11.2456,11.54,174500.0],["2021-05-06",11.4684,11.6117,11.3809,11.5878,104800.0],["2021-05-07",11.4525,11.7151,11.4525,11.6674,113700.0],["2021-05-10",11.7231,11.8504,11.5878,11.6117,169100.0],["2021-05-11",11.5082,11.5241,11.3013,11.3809,186100.0],["2021-05-12",11.4206,11.4445,11.1978,11.3013,190200.0],["2021-05-13",11.253,11.6152,11.2208,11.591,162500.0],["2021-05-14",11.6876,11.7037,11.4623,11.6715,141400.0],["2021-05-17",11.6232,11.6796,11.583,11.6232,99800.0],["2021-05-18",11.6232,11.6232,11.414,11.4945,141700.0],["2021-05-19",11.4381,11.5266,11.1805,11.4703,184100.0],["2021-05-20",11.5266,11.5749,11.2932,11.3737,87100.0],["2021-05-21",11.4945,11.5186,11.2127,11.3013,108200.0],["2021-05-24",11.3496,11.4059,11.1403,11.1805,167100.0],["2021-05-25",11.2691,11.3013,11.0517,11.0517,166100.0],["2021-05-26",11.0517,11.2852,11.0034,11.1966,161400.0],["2021-05-27",11.3093,11.3898,11.1805,11.1886,231400.0],["2021-05-28",11.2288,11.3979,11.092,11.3496,169000.0],["2021-06-01",11.3496,11.3818,11.253,11.2691,179800.0],["2021-06-02",11.3013,11.3979,11.2047,11.3335,162900.0],["2021-06-03",11.2771,11.3254,11.1081,11.1242,117600.0],["2021-06-04",11.1725,11.2932,11.0839,11.2449,162100.0],["2021-06-07",11.3335,11.4381,11.2208,11.3013,154700.0],["2021-06-08",11.3093,11.4381,11.261,11.3576,154500.0],["2021-06-09",11.3657,11.4301,11.2288,11.3576,206900.0],["2021-06-10",11.3818,11.4784,11.3254,11.3335,121500.0],["2021-06-11",11.3496,11.4462,11.3174,11.3576,114000.0],["2021-06-14",11.3254,11.4703,11.2932,11.4542,147400.0],["2021-06-15",11.4462,11.6554,11.3898,11.5588,160100.0],["2021-06-16",11.583,11.591,11.422,11.4703,106900.0],["2021-06-17",11.5105,11.5186,11.2208,11.2369,161200.0],["2021-06-18",11.0356,11.1805,10.8344,10.8425,290700.0],["2021-06-21",10.931,11.1483,10.8344,11.0034,190100.0],["2021-06-22",11.0034,11.2449,10.9149,11.1644,157500.0],["2021-06-23",11.1725,11.1725,11.0678,11.0678,193600.0],["2021-06-24",11.1242,11.2691,11.0276,11.2208,190900.0],["2021-06-25",11.2449,11.3657,11.1886,11.2852,644800.0],["2021-06-28",11.2852,11.2852,11.0678,11.1483,151100.0],["2021-06-29",11.2127,11.3496,11.0517,11.1081,123200.0],["2021-06-30",11.1081,11.261,11.0598,11.1725,169900.0],["2021-07-01",11.2369,11.3496,11.1161,11.3174,110400.0],["2021-07-02",11.3496,11.3496,11.0839,11.1322,93800.0],["2021-07-06",11.1322,11.1644,10.8747,11.0034,138100.0],["2021-07-07",10.9551,11.2288,10.8747,10.9471,137800.0],["2021-07-08",10.8022,10.8586,10.5607,10.6654,189300.0],["2021-07-09",10.7781,10.8907,10.7056,10.8425,104000.0],["2021-07-12",10.8022,11.0034,10.7861,11.0034,173200.0],["2021-07-13",10.939,11.0517,10.8425,11.0276,181500.0],["2021-07-14",11.0356,11.1,10.8988,11.0115,156400.0],["2021-07-15",10.931,11.1161,10.8827,11.0356,83800.0],["2021-07-16",11.1161,11.1483,11.0034,11.0517,201100.0],["2021-07-19",10.9793,11.0115,10.5688,10.6573,204600.0],["2021-07-20",10.7459,11.0115,10.7378,10.7539,199200.0],["2021-07-21",10.8666,11.0678,10.77,10.8264,98300.0],["2021-07-22",10.8022,10.8908,10.5527,10.5849,125500.0],["2021-07-23",10.6251,10.6976,10.5366,10.6412,114400.0],["2021-07-26",10.5849,10.8344,10.5849,10.8022,157900.0],["2021-07-27",10.762,10.8183,10.5849,10.6815,129300.0],["2021-07-28",10.762,10.9149,10.5768,10.8425,173400.0],["2021-07-29",11.0759,11.4381,10.939,11.2932,242300.0],["2021-07-30",11.2932,11.6026,11.2362,11.5293,190300.0],["2021-08-02",11.5619,11.6352,11.2362,11.3339,197400.0],["2021-08-03",11.3339,11.4154,11.2281,11.3584,138900.0],["2021-08-04",11.3014,11.4072,11.1955,11.3095,106500.0],["2021-08-05",11.3584,11.4398,11.2769,11.4072,139200.0],["2021-08-06",11.5293,11.6678,11.4805,11.627,87900.0],["2021-08-09",11.6596,11.7085,11.5375,11.627,136300.0],["2021-08-10",11.6433,11.9283,11.5945,11.8713,135600.0],["2021-08-11",11.8957,11.912,11.7573,11.8713,105000.0],["2021-08-12",11.9283,11.9283,11.6026,11.6759,69900.0],["2021-08-13",11.6433,11.684,11.5212,11.5619,74900.0],["2021-08-16",11.4561,11.5701,11.3991,11.4886,87000.0],["2021-08-17",11.4723,11.6433,11.3991,11.5945,153300.0],["2021-08-18",11.5293,11.627,11.4235,11.4561,148100.0],["2021-08-19",11.3991,11.5049,11.1874,11.2932,115400.0],["2021-08-20",11.2688,11.5049,11.2688,11.4072,112600.0],["2021-08-23",11.4642,11.4642,11.2606,11.3095,81700.0],["2021-08-24",11.3258,11.3828,11.1874,11.2362,104800.0],["2021-08-25",11.2118,11.3828,11.2118,11.2362,120700.0],["2021-08-26",11.2362,11.2769,11.0571,11.2769,101900.0],["2021-08-27",11.2688,11.9202,11.2688,11.8225,205000.0],["2021-08-30",11.8387,11.8387,11.4235,11.5212,105600.0],["2021-08-31",11.4805,11.7085,11.3828,11.5945,99800.0],["2021-09-01",11.6108,11.6108,11.1629,11.3339,137700.0],["2021-09-02",11.3909,11.3909,11.1629,11.1792,118700.0],["2021-09-03",11.1548,11.2199,10.992,11.1141,133400.0],["2021-09-07",11.0978,11.0978,10.8128,10.8291,103300.0],["2021-09-08",10.8291,11.0245,10.7965,10.992,113400.0],["2021-09-09",11.0245,11.2037,10.9431,11.0164,123300.0],["2021-09-10",11.0652,11.0652,10.935,10.9512,88600.0],["2021-09-13",11.0245,11.1141,10.9757,11.0082,70700.0],["2021-09-14",11.0489,11.0489,10.764,10.9024,187300.0],["2021-09-15",10.8943,10.992,10.6744,10.6988,140200.0],["2021-09-16",10.6988,10.764,10.3243,10.4871,164900.0],["2021-09-17",10.5604,10.6663,10.4057,10.5767,523100.0],["2021-09-20",10.5197,10.536,10.2999,10.5116,134600.0],["2021-09-21",10.593,10.593,10.2754,10.2836,87700.0],["2021-09-22",10.3162,10.6256,10.3162,10.4953,81100.0],["2021-09-23",10.536,10.7965,10.4546,10.479,118000.0],["2021-09-24",10.4953,10.65,10.4953,10.593,90100.0],["2021-09-27",10.6907,10.8617,10.6581,10.6826,132300.0],["2021-09-28",10.6907,10.7395,10.5441,10.6174,141600.0],["2021-09-29",10.6418,10.707,10.5034,10.6581,93000.0],["2021-09-30",10.6907,10.7803,10.5686,10.6174,107000.0],["2021-10-01",10.5848,10.6174,10.365,10.5686,224500.0],["2021-10-04",10.5848,10.7965,10.5441,10.5767,264800.0],["2021-10-05",10.5523,10.9431,10.5523,10.878,240200.0],["2021-10-06",10.764,10.7965,10.5686,10.7314,150400.0],["2021-10-07",10.7721,11.0652,10.7721,11.0408,161800.0],["2021-10-08",11.0571,11.2199,10.9594,11.1629,96200.0],["2021-10-11",11.1467,11.1792,11.0652,11.1059,91300.0],["2021-10-12",11.0978,11.1548,11.0327,11.049,74500.0],["2021-10-13",11.0408,11.0734,10.8617,11.049,73000.0],["2021-10-14",11.0897,11.2199,11.0164,11.0897,76000.0],["2021-10-15",11.2444,11.2525,11.0164,11.0164,125500.0],["2021-10-18",10.992,11.0327,10.9187,10.9187,61700.0],["2021-10-19",10.9838,11.0327,10.8942,10.9431,87600.0],["2021-10-20",10.9594,11.0652,10.9105,11.0245,142400.0],["2021-10-21",11.0734,11.1385,11.0082,11.0897,103800.0],["2021-10-22",11.1222,11.1385,10.992,11.0001,65400.0],["2021-10-25",11.0001,11.1874,10.9105,11.1467,129100.0],["2021-10-26",11.1385,11.1955,11.0245,11.0408,143400.0],["2021-10-27",11.0245,11.0978,10.9268,10.992,150800.0],["2021-10-28",11.2606,11.9853,11.2362,11.8795,324000.0],["2021-10-29",11.912,12.2703,11.7899,12.026,174900.0],["2021-11-01",12.1237,12.1319,11.9202,11.9772,130300.0],["2021-11-02",11.969,12.1074,11.7736,11.8713,96100.0],["2021-11-03",11.798,12.3436,11.627,12.3354,97800.0],["2021-11-04",12.3028,12.482,12.0504,12.1237,125400.0],["2021-11-05",12.1237,12.4738,12.1237,12.4331,146400.0],["2021-11-08",12.539,12.5715,12.3924,12.4657,78700.0],["2021-11-09",12.4657,12.5227,12.3028,12.4576,79700.0],["2021-11-10",12.3924,12.5797,12.2947,12.539,81100.0],["2021-11-11",12.6041,12.7751,12.5145,12.7344,75500.0],["2021-11-12",12.7995,12.8158,12.6367,12.7018,67300.0],["2021-11-15",12.71,12.71,12.482,12.5064,121400.0],["2021-11-16",12.653,12.8077,12.5553,12.6204,103800.0],["2021-11-17",12.5634,12.6041,12.311,12.5064,91500.0],["2021-11-18",12.5553,12.5553,12.2133,12.5227,129600.0],["2021-11-19",12.425,12.5715,12.2866,12.4576,110200.0],["2021-11-22",12.4657,12.6611,12.368,12.6204,105400.0],["2021-11-23",12.6855,12.8647,12.6448,12.71,108800.0],["2021-11-24",12.7425,12.8891,12.7181,12.7832,103100.0],["2021-11-26",12.6367,12.6367,12.2051,12.5227,113200.0],["2021-11-29",12.6204,12.7018,12.3028,12.3924,121500.0],["2021-11-30",12.2621,12.4657,12.1644,12.2703,175200.0],["2021-12-01",12.4901,12.7425,12.3598,12.3843,179200.0],["2021-12-02",12.4331,12.6692,12.3843,12.6204,106800.0],["2021-12-03",12.6204,12.7588,12.539,12.6041,98400.0],["2021-12-06",12.824,13.2392,12.7344,13.0275,164700.0],["2021-12-07",13.1578,13.2392,12.9542,12.9705,170900.0],["2021-12-08",12.9705,13.1008,12.8809,13.0601,98500.0],["2021-12-09",13.0103,13.2259,12.8942,12.9108,113200.0],["2021-12-10",12.9274,13.0932,12.9025,13.0767,115100.0],["2021-12-13",13.0767,13.7898,13.0767,13.6405,315300.0],["2021-12-14",13.7069,13.9971,13.4581,13.8064,373700.0],["2021-12-15",13.8312,14.3785,13.7152,14.1546,422500.0],["2021-12-16",14.1961,14.4863,13.8561,13.9722,263000.0],["2021-12-17",13.9971,14.2044,13.8064,14.022,1002300.0],["2021-12-20",13.8395,13.9888,13.3254,13.682,192800.0],["2021-12-21",13.8893,14.0302,13.5659,13.6405,151200.0],["2021-12-22",13.6239,13.7317,13.5244,13.7151,95200.0],["2021-12-23",13.7732,14.0551,13.6903,13.9556,147000.0],["2021-12-27",13.8727,14.0468,13.7069,14.0302,123200.0],["2021-12-28",14.0717,14.1795,13.8976,13.939,102000.0],["2021-12-29",13.9473,14.0551,13.7566,13.9556,117800.0],["2021-12-30",14.0054,14.0385,13.7649,13.9473,374700.0],["2021-12-31",13.8893,14.1546,13.8312,14.0966,119800.0],["2022-01-03",14.1795,14.3951,14.0385,14.1132,142400.0],["2022-01-04",14.138,14.5526,14.1298,14.3039,358500.0],["2022-01-05",14.3785,14.7185,14.3785,14.5692,178500.0],["2022-01-06",14.6936,15.357,14.6024,15.3404,227900.0],["2022-01-07",15.2906,15.5892,15.1414,15.1994,358900.0],["2022-01-10",15.3819,16.153,15.2575,15.9623,395800.0],["2022-01-11",16.0287,16.2525,15.6223,16.0452,230300.0],["2022-01-12",16.0038,16.2442,15.7135,15.7882,268300.0],["2022-01-13",15.896,16.2857,15.896,16.1199,129800.0],["2022-01-14",16.0618,16.1447,15.8379,16.0701,165600.0],["2022-01-18",16.0784,16.1613,15.6721,15.896,220500.0],["2022-01-19",15.8794,15.8794,15.1082,15.1994,213400.0],["2022-01-20",15.1994,15.415,14.8429,14.9009,180900.0],["2022-01-21",14.876,15.0336,14.42,14.42,321000.0],["2022-01-24",14.4283,15.017,14.42,14.8678,504100.0],["2022-01-25",14.8678,14.8678,14.3371,14.7268,253700.0],["2022-01-26",14.76,14.959,14.5775,14.7517,233800.0],["2022-01-27",14.6522,14.9175,14.1215,14.1629,188600.0],["2022-01-28",14.1546,14.1878,13.6903,14.1215,208100.0],["2022-01-31",14.1215,14.2956,13.9142,14.2956,258900.0],["2022-02-01",14.2956,14.3039,13.8976,14.221,173500.0],["2022-02-02",14.1132,14.2624,13.9722,14.2127,130200.0],["2022-02-03",14.3039,14.3039,13.9805,14.0385,150400.0],["2022-02-04",14.0385,14.1298,13.7898,13.9888,116200.0],["2022-02-07",14.0137,14.1712,13.9473,14.0717,105400.0],["2022-02-08",14.1049,14.5527,14.1049,14.5195,147300.0],["2022-02-09",14.5195,14.5278,14.2044,14.2624,121600.0],["2022-02-10",14.1629,14.2458,14.0385,14.1712,197300.0],["2022-02-11",11.8328,11.8328,10.0335,10.3071,1363700.0],["2022-02-14",10.4978,10.5476,10.0335,10.332,559100.0],["2022-02-15",10.2076,10.6968,9.9588,10.589,508200.0],["2022-02-16",10.6139,10.73,10.3734,10.4895,429900.0],["2022-02-17",10.4481,10.5641,10.3651,10.5061,284300.0],["2022-02-18",10.3734,10.5724,10.249,10.4564,218700.0],["2022-02-22",10.4481,10.589,10.2988,10.4232,204200.0],["2022-02-23",10.5227,10.7134,10.3651,10.3817,178100.0],["2022-02-24",10.3651,10.5393,10.0998,10.4978,211300.0],["2022-02-25",10.4232,10.6139,9.8593,10.0583,486900.0],["2022-02-28",9.9588,10.0666,9.5774,9.5857,544900.0],["2022-03-01",9.9422,10.1247,9.6603,9.7018,594300.0],["2022-03-02",9.7018,10.0583,9.6271,9.7847,469700.0],["2022-03-03",9.9422,10.2408,9.9422,10.133,435200.0],["2022-03-04",10.0583,10.2408,10.0583,10.191,487100.0],["2022-03-07",10.1412,10.4398,10.1412,10.4066,354600.0],["2022-03-08",10.531,10.73,10.2242,10.2242,404400.0],["2022-03-09",10.3586,10.5182,10.2662,10.3418,403200.0],["2022-03-10",10.2914,10.451,10.2578,10.3418,248700.0],["2022-03-11",10.3418,10.4678,10.2494,10.2662,206100.0],["2022-03-14",10.409,10.5518,10.2662,10.3166,244800.0],["2022-03-15",10.4006,10.5014,10.3166,10.4594,234000.0],["2022-03-16",10.5182,10.6946,10.4006,10.661,209000.0],["2022-03-17",10.6022,10.9131,10.5686,10.8627,239100.0],["2022-03-18",10.8711,10.9299,10.4426,10.8711,1102400.0],["2022-03-21",10.8795,11.2407,10.8207,11.1819,209300.0],["2022-03-22",11.2239,11.2911,11.0139,11.0475,222400.0],["2022-03-23",11.0391,11.1651,10.9383,10.9803,230100.0],["2022-03-24",10.9719,11.0727,10.8879,11.0643,122400.0],["2022-03-25",11.0475,11.4339,11.0307,11.3835,196800.0],["2022-03-28",11.3751,11.4507,11.1819,11.2491,244500.0],["2022-03-29",11.3163,11.4087,11.2071,11.3247,201800.0],["2022-03-30",11.3163,11.3919,11.0559,11.1063,176000.0],["2022-03-31",11.0895,11.3835,11.0895,11.3331,275500.0],["2022-04-01",11.2743,11.4087,11.1483,11.3163,176500.0],["2022-04-04",11.2575,11.2995,10.9299,11.0727,137600.0],["2022-04-05",11.0475,11.1567,10.9215,10.9887,331700.0],["2022-04-06",10.9803,11.0643,10.9047,10.9383,130600.0],["2022-04-07",10.9635,11.0811,10.8627,11.0811,128000.0],["2022-04-08",11.1147,11.1399,10.8122,10.9299,249600.0],["2022-04-11",10.9215,11.0895,10.703,10.7198,146200.0],["2022-04-12",10.6694,10.8711,10.4846,10.493,221800.0],["2022-04-13",10.4762,10.6274,10.325,10.493,461200.0],["2022-04-14",10.493,10.7282,10.451,10.535,398600.0],["2022-04-18",10.5434,10.6358,10.3754,10.493,248800.0],["2022-04-19",10.6022,10.7786,10.5434,10.703,204900.0],["2022-04-20",10.745,10.9803,10.7114,10.9551,255100.0],["2022-04-21",11.0307,11.0895,10.6694,10.6694,205000.0],["2022-04-22",10.6862,10.6862,10.451,10.4594,150100.0],["2022-04-25",10.4426,10.451,10.241,10.4426,193600.0],["2022-04-26",10.3502,10.409,10.1654,10.2074,155800.0],["2022-04-27",10.3082,10.3922,10.073,10.1402,176200.0],["2022-04-28",10.199,10.3502,10.1066,10.2998,199700.0],["2022-04-29",10.7198,11.1399,10.451,10.5518,241700.0],["2022-05-02",10.6442,10.8543,10.5434,10.7198,231100.0],["2022-05-03",10.7954,10.7954,10.5098,10.5686,165400.0],["2022-05-04",10.5434,10.8543,10.5266,10.7954,141500.0],["2022-05-05",10.6526,10.6946,10.4342,10.577,156500.0],["2022-05-06",10.5014,10.6022,10.4342,10.5686,133800.0],["2022-05-09",10.5182,10.6274,10.4258,10.535,215700.0],["2022-05-10",10.6106,10.6694,10.115,10.1906,195700.0],["2022-05-11",10.2662,10.6946,10.1822,10.409,235000.0],["2022-05-12",10.409,10.6388,10.2984,10.5962,265200.0],["2022-05-13",10.5962,10.6218,10.3154,10.375,179700.0],["2022-05-16",10.443,10.7579,10.3409,10.5537,397500.0],["2022-05-17",10.6388,11.175,10.6388,11.1665,253700.0],["2022-05-18",11.1324,11.2941,10.9622,10.9792,208700.0],["2022-05-19",10.9111,10.9111,10.5281,10.5962,151100.0],["2022-05-20",10.6218,10.8005,10.2132,10.4601,306600.0],["2022-05-23",10.5196,10.6133,10.3239,10.3494,119800.0],["2022-05-24",10.3324,10.6643,10.1877,10.5877,142800.0],["2022-05-25",10.6388,10.6984,10.4941,10.6303,107600.0],["2022-05-26",10.7494,10.9111,10.6899,10.8516,101700.0],["2022-05-27",10.9197,10.9197,10.7069,10.8601,99300.0],["2022-05-31",10.7665,11.0303,10.6728,10.9792,144000.0],["2022-06-01",10.9537,10.9877,10.5962,10.7069,137500.0],["2022-06-02",10.6473,10.8005,10.5452,10.7835,93200.0],["2022-06-03",10.7665,10.7665,10.3835,10.5367,173700.0],["2022-06-06",10.6047,10.8686,10.4771,10.826,108000.0],["2022-06-07",10.792,10.8175,10.6133,10.792,95800.0],["2022-06-08",10.7324,10.7324,10.5111,10.6473,89200.0],["2022-06-09",10.6388,10.6473,10.3154,10.409,163700.0],["2022-06-10",10.3664,10.5622,10.3069,10.3664,129100.0],["2022-06-13",10.2984,10.5622,10.2388,10.375,135900.0],["2022-06-14",10.3239,10.4686,10.2047,10.375,144600.0],["2022-06-15",10.4005,10.7494,10.4005,10.5622,153700.0],["2022-06-16",10.4941,10.4941,10.2643,10.3154,157500.0],["2022-06-17",10.4771,10.8771,10.392,10.6899,916000.0],["2022-06-21",10.7324,10.8516,10.5622,10.7239,157400.0],["2022-06-22",10.6473,11.0558,10.6047,10.9792,125700.0],["2022-06-23",10.9367,11.0218,10.7665,10.8686,123000.0],["2022-06-24",10.8686,11.2261,10.7069,11.0303,481900.0],["2022-06-27",11.0218,11.0643,10.8431,10.9622,152800.0],["2022-06-28",11.0048,11.2856,10.9622,11.1154,144700.0],["2022-06-29",11.0558,11.0558,10.7579,10.826,89100.0],["2022-06-30",10.7069,11.0984,10.6728,11.0899,200800.0],["2022-07-01",11.0558,11.2431,10.9877,11.2346,130500.0],["2022-07-05",11.158,11.2175,10.6984,10.9622,177600.0],["2022-07-06",10.9197,10.9963,10.7239,10.9282,154500.0],["2022-07-07",10.9622,11.0643,10.6643,10.6813,134900.0],["2022-07-08",10.7239,10.8686,10.392,10.8175,183000.0],["2022-07-11",10.809,10.9026,10.6728,10.7324,96200.0],["2022-07-12",10.6643,10.8345,10.5707,10.6643,87500.0],["2022-07-13",10.5792,10.6558,10.4686,10.5622,97300.0],["2022-07-14",10.4686,10.4856,10.2047,10.3154,95100.0],["2022-07-15",10.5452,10.5962,10.3835,10.5026,118100.0],["2022-07-18",10.5111,10.6728,10.2388,10.3154,165400.0],["2022-07-19",10.3324,10.426,10.1622,10.1792,194800.0],["2022-07-20",10.1962,10.2047,9.8388,9.9834,225800.0],["2022-07-21",9.8302,9.9749,9.7196,9.9324,150400.0],["2022-07-22",10.0005,10.0005,9.7877,9.8558,133500.0],["2022-07-25",9.8983,9.9664,9.8047,9.8217,188700.0],["2022-07-26",9.8813,9.9409,9.7281,9.7622,110900.0],["2022-07-27",9.8473,9.9068,9.5919,9.7877,259700.0],["2022-07-28",10.0686,10.7069,9.9834,10.426,207800.0],["2022-07-29",10.3664,10.8431,10.3664,10.7665,153700.0],["2022-08-01",10.6458,10.663,10.2062,10.5251,130700.0],["2022-08-02",10.5251,10.7147,10.4044,10.5079,102200.0],["2022-08-03",10.5251,10.7147,10.4734,10.7147,129800.0],["2022-08-04",10.732,10.913,10.6458,10.8699,270900.0],["2022-08-05",10.7923,10.982,10.5941,10.8785,171900.0],["2022-08-08",10.8354,11.094,10.8354,11.0682,116600.0],["2022-08-09",11.0768,11.2233,10.8958,11.0164,201600.0],["2022-08-10",11.1544,11.1544,10.6027,10.6889,201900.0],["2022-08-11",10.8785,11.0078,10.6889,10.8785,110500.0],["2022-08-12",10.8699,11.1544,10.8009,11.094,100600.0],["2022-08-15",10.9647,11.1285,10.8785,10.9044,178600.0],["2022-08-16",10.9044,11.0337,10.8613,10.9992,95600.0],["2022-08-17",10.9561,11.0078,10.7578,10.913,92100.0],["2022-08-18",10.9302,11.0164,10.8527,10.9992,73300.0],["2022-08-19",10.8958,10.9561,10.732,10.7578,140600.0],["2022-08-22",10.6889,10.8354,10.6113,10.8182,116500.0],["2022-08-23",10.8009,10.8009,10.3872,10.413,85900.0],["2022-08-24",10.4561,10.5423,10.3096,10.4992,90100.0],["2022-08-25",10.5423,11.0854,10.4734,10.8096,107800.0],["2022-08-26",10.7492,10.8958,10.5768,10.5941,75400.0],["2022-08-29",10.551,10.6458,10.3872,10.4734,129600.0],["2022-08-30",10.4648,10.4648,10.2751,10.3958,116600.0],["2022-08-31",10.3699,10.4992,10.2751,10.2924,196400.0],["2022-09-01",10.2924,10.4044,10.2493,10.3441,135100.0],["2022-09-02",10.3441,10.6458,10.3096,10.3872,66200.0],["2022-09-06",10.3872,10.3872,9.9993,10.0855,149900.0],["2022-09-07",10.0251,10.2579,10.0165,10.232,73900.0],["2022-09-08",10.1372,10.2234,10.051,10.1717,62400.0],["2022-09-09",10.2493,10.2493,10.1113,10.1631,62500.0],["2022-09-12",10.232,10.2751,10.0941,10.1113,72100.0],["2022-09-13",10.0682,10.1717,9.7924,9.8183,107400.0],["2022-09-14",9.8441,10.2148,9.8441,10.0769,176100.0],["2022-09-15",10.2493,10.4992,10.1113,10.1544,123600.0],["2022-09-16",10.1027,10.2148,9.9562,10.1803,277400.0],["2022-09-19",10.12,10.3613,10.12,10.2148,114400.0],["2022-09-20",10.1544,10.1544,9.8614,9.9648,97800.0],["2022-09-21",9.9648,10.1975,9.9648,10.0079,99500.0],["2022-09-22",10.0338,10.0338,9.8096,9.8614,65400.0],["2022-09-23",9.7493,9.7838,8.8356,8.9131,308700.0],["2022-09-26",8.7752,9.12,8.6976,8.8442,238500.0],["2022-09-27",8.8528,8.8528,7.9822,8.008,402600.0],["2022-09-28",7.9822,8.1977,7.3098,7.9994,596100.0],["2022-09-29",7.9563,8.439,7.7839,8.3873,356400.0],["2022-09-30",8.5339,9.0511,8.4218,8.4908,276100.0],["2022-10-03",8.6028,8.6373,8.1373,8.2063,243900.0],["2022-10-04",8.3959,8.8873,8.3528,8.7925,198400.0],["2022-10-05",8.7149,8.9131,8.6976,8.7752,113100.0],["2022-10-06",8.6804,8.7838,8.0942,8.1029,217100.0],["2022-10-07",8.0253,8.146,7.3357,7.3788,227200.0],["2022-10-10",7.396,7.5943,7.2322,7.4736,229100.0],["2022-10-11",7.4219,7.577,7.3012,7.3874,249500.0],["2022-10-12",7.465,8.1546,7.396,8.0253,314600.0],["2022-10-13",7.8012,8.5166,7.7063,8.4563,295300.0],["2022-10-14",8.4649,8.6287,8.2408,8.2839,177200.0],["2022-10-17",8.3097,8.3184,7.9563,8.1029,182800.0],["2022-10-18",8.1632,8.3184,8.0167,8.1977,192600.0],["2022-10-19",8.1546,8.439,8.1546,8.3787,189800.0],["2022-10-20",8.2666,8.2666,7.8701,7.9305,139600.0],["2022-10-21",8.0339,8.0339,7.6805,7.8701,157400.0],["2022-10-24",7.8615,8.2322,7.8529,8.146,109500.0],["2022-10-25",8.146,8.4563,8.0684,8.3184,137500.0],["2022-10-26",8.1977,8.4132,8.1891,8.2666,113000.0],["2022-10-27",8.3615,8.5597,8.3011,8.439,153200.0],["2022-10-28",7.9822,8.4304,7.9391,8.4218,199400.0],["2022-10-31",8.3184,8.8528,8.1115,8.6545,281100.0],["2022-11-01",8.7235,8.8787,8.6114,8.7149,170200.0],["2022-11-02",8.7838,9.2062,8.689,8.7407,249500.0],["2022-11-03",8.5942,8.7149,8.4046,8.577,147700.0],["2022-11-04",8.6545,8.9218,8.6114,8.87,195800.0],["2022-11-07",8.9131,9.0769,8.6201,8.9304,173400.0],["2022-11-08",8.9735,9.0683,8.6028,8.7838,147000.0],["2022-11-09",8.8097,8.8097,8.4821,8.4994,118400.0],["2022-11-10",8.7407,9.0769,8.6287,9.008,179900.0],["2022-11-11",9.0424,9.1631,8.8183,8.8442,156900.0],["2022-11-14",8.7235,8.7925,8.5425,8.6287,168200.0],["2022-11-15",8.7235,9.0511,8.7235,8.9304,152600.0],["2022-11-16",8.8442,8.9993,8.7235,8.9821,119300.0],["2022-11-17",8.8442,9.2321,8.7838,9.1631,128000.0],["2022-11-18",9.3614,9.4476,8.9562,9.1028,141200.0],["2022-11-21",9.1717,9.2062,8.9649,9.1459,103600.0],["2022-11-22",9.2148,9.4734,9.1373,9.4303,122300.0],["2022-11-23",9.4303,9.4821,9.0942,9.3528,102800.0],["2022-11-25",9.2924,9.4821,9.2924,9.3269,71800.0],["2022-11-28",9.189,9.3441,9.0252,9.0597,130800.0],["2022-11-29",9.0338,9.2493,9.0338,9.1545,108100.0],["2022-11-30",9.1373,9.4734,9.0252,9.4734,180900.0],["2022-12-01",9.4821,9.7407,9.439,9.5855,191000.0],["2022-12-02",9.439,9.8269,9.439,9.6631,149600.0],["2022-12-05",9.5079,9.5941,9.4217,9.5596,171200.0],["2022-12-06",9.5424,9.8872,9.5424,9.87,253100.0],["2022-12-07",9.7838,9.9217,9.6459,9.6631,221100.0],["2022-12-08",9.6808,9.7781,9.4684,9.725,227100.0],["2022-12-09",9.6011,9.964,9.6011,9.9109,176500.0],["2022-12-12",9.6542,9.6542,8.6543,8.9375,399500.0],["2022-12-13",9.1056,9.2914,8.8401,8.9109,495100.0],["2022-12-14",8.8047,9.026,8.4685,8.495,326700.0],["2022-12-15",8.495,8.6543,8.3003,8.5481,358600.0],["2022-12-16",8.3977,8.7163,8.0791,8.4773,1970800.0],["2022-12-19",8.6101,8.9994,8.5658,8.849,260700.0],["2022-12-20",8.8755,9.1145,8.8136,8.9906,268500.0],["2022-12-21",9.1675,9.7958,9.1675,9.7073,254000.0],["2022-12-22",9.6188,9.8047,9.4596,9.6011,130900.0],["2022-12-23",9.6719,9.8312,9.6454,9.6896,117400.0],["2022-12-27",9.7073,9.7162,9.4861,9.5746,122200.0],["2022-12-28",9.6188,9.8224,9.2383,9.2649,172700.0],["2022-12-29",9.256,9.3888,9.1764,9.2472,203800.0],["2022-12-30",9.2206,9.3888,9.1499,9.3711,141200.0],["2023-01-03",9.4596,9.5304,9.0348,9.0525,198900.0],["2023-01-04",9.1145,9.318,9.1145,9.3003,322600.0],["2023-01-05",9.2649,9.2649,8.9994,9.1056,128500.0],["2023-01-06",9.1852,9.4596,9.1056,9.3799,130800.0],["2023-01-09",9.3799,9.5304,9.3799,9.4773,151400.0],["2023-01-10",9.6896,9.902,9.5658,9.7781,190700.0],["2023-01-11",9.7781,10.0967,9.7781,10.0436,203800.0],["2023-01-12",10.1321,10.5303,10.0878,10.4418,227600.0],["2023-01-13",10.2914,10.548,10.2914,10.4949,141000.0],["2023-01-17",10.6188,10.7515,10.5214,10.6542,126900.0],["2023-01-18",10.7161,10.8223,10.6807,10.7604,133000.0],["2023-01-19",10.6542,10.8135,10.6453,10.725,116100.0],["2023-01-20",10.8489,10.8489,10.6099,10.8312,169900.0],["2023-01-23",10.8223,10.8223,10.5834,10.6542,133900.0],["2023-01-24",10.6365,10.7161,10.4772,10.6276,84400.0],["2023-01-25",10.6099,10.7161,10.5037,10.6719,65000.0],["2023-01-26",10.7604,10.7958,10.6542,10.725,76600.0],["2023-01-27",10.7161,10.7781,10.6453,10.6896,85700.0],["2023-01-30",10.6896,10.8223,10.6188,10.663,93100.0],["2023-01-31",10.6984,11.3179,10.6984,11.2736,191300.0],["2023-02-01",11.2471,11.3002,10.8135,11.1763,176000.0],["2023-02-02",11.1851,11.2913,11.0612,11.194,117300.0],["2023-02-03",11.1586,11.3886,11.1586,11.2825,141900.0],["2023-02-06",11.2294,11.2736,11.0966,11.2471,121500.0],["2023-02-07",11.2294,11.4417,11.132,11.3532,92700.0],["2023-02-08",11.2913,11.3444,10.9816,11.0347,102300.0],["2023-02-09",11.1143,11.1763,10.7604,10.8577,120400.0],["2023-02-10",10.9019,10.9373,10.6896,10.8843,140000.0],["2023-02-13",10.9462,11.2117,10.9019,11.0701,189300.0],["2023-02-14",11.0347,11.0612,10.7958,10.8754,120700.0],["2023-02-15",10.8135,11.0347,10.7427,11.0081,75400.0],["2023-02-16",10.84,11.0081,10.84,10.8931,78900.0],["2023-02-17",10.9285,11.3621,10.9285,11.2913,171200.0],["2023-02-21",11.1497,11.2736,10.9816,11.0435,123600.0],["2023-02-22",10.9904,11.2736,10.9373,10.955,144400.0],["2023-02-23",10.9285,11.2294,10.9285,11.0612,232400.0],["2023-02-24",11.2382,13.4062,11.2382,13.3089,623500.0],["2023-02-27",13.9283,16.6538,13.8044,16.1582,1610200.0],["2023-02-28",16.0609,17.3794,15.8574,17.1051,870700.0],["2023-03-01",17.2024,17.3883,16.3175,16.6449,508200.0],["2023-03-02",16.5034,17.1847,16.3087,17.0343,371800.0],["2023-03-03",17.1405,17.1936,16.8131,17.1405,296600.0],["2023-03-06",17.2113,17.3352,16.583,17.052,497700.0],["2023-03-07",17.0608,17.0785,16.583,16.9104,271000.0],["2023-03-08",16.9729,17.1335,16.7498,17.08,197800.0],["2023-03-09",17.1335,17.5886,16.9193,16.9907,273400.0],["2023-03-10",16.8033,17.303,16.5892,16.9015,296500.0],["2023-03-13",16.3482,16.7319,16.0091,16.1697,333400.0],["2023-03-14",16.5535,17.2584,16.4464,17.1603,375000.0],["2023-03-15",16.723,16.723,16.0716,16.6249,343600.0],["2023-03-16",16.4731,17.2763,16.4107,16.9907,286300.0],["2023-03-17",16.8123,16.8123,15.8485,16.0537,787300.0],["2023-03-20",16.2054,16.955,16.1519,16.6427,280100.0],["2023-03-21",16.8926,16.9818,16.7676,16.955,218300.0],["2023-03-22",17.0086,17.2584,16.5802,16.6427,220600.0],["2023-03-23",16.7141,16.8747,16.4018,16.491,178600.0],["2023-03-24",16.3125,16.607,16.2144,16.2858,142500.0],["2023-03-27",16.5178,16.7409,16.1965,16.6873,231200.0],["2023-03-28",16.6159,16.7587,16.3928,16.7409,251000.0],["2023-03-29",16.8212,16.9283,16.6695,16.8212,210600.0],["2023-03-30",16.8658,16.955,16.2411,16.2947,201100.0],["2023-03-31",16.3928,16.4553,16.0627,16.259,481700.0],["2023-04-03",16.1965,16.4464,15.8663,16.4464,411300.0],["2023-04-04",16.9104,16.9104,15.8842,16.375,222000.0],["2023-04-05",16.1965,16.3304,16.0627,16.134,172100.0],["2023-04-06",16.1251,16.1251,15.6789,15.7057,151300.0],["2023-04-10",15.7146,16.3304,15.5986,16.2858,347300.0],["2023-04-11",16.3571,16.6605,16.1608,16.4196,186100.0],["2023-04-12",16.5802,16.6605,16.3036,16.5088,123700.0],["2023-04-13",16.3839,16.7052,16.2233,16.4731,241800.0],["2023-04-14",16.607,16.6873,16.1519,16.2679,154600.0],["2023-04-17",16.259,16.5802,16.018,16.5535,272400.0],["2023-04-18",16.5624,17.4726,16.5624,17.2406,614100.0],["2023-04-19",17.3031,17.4458,16.9996,17.0889,434200.0],["2023-04-20",17.0889,17.3655,16.9818,17.3566,304900.0],["2023-04-21",17.3387,17.6868,17.187,17.66,281700.0],["2023-04-24",17.6689,17.9813,17.2763,17.2852,228900.0],["2023-04-25",16.9818,17.1603,16.7587,16.8479,225400.0],["2023-04-26",16.7766,16.9283,16.4018,16.5802,188000.0],["2023-04-27",16.7141,16.8926,16.3839,16.7409,212900.0],["2023-04-28",16.9729,17.2049,13.4034,13.7603,685400.0],["2023-05-01",14.4118,15.7949,14.3225,15.3666,453900.0],["2023-05-02",15.3309,15.5005,14.1708,14.4028,339400.0],["2023-05-03",14.4564,14.733,14.2958,14.3493,247500.0],["2023-05-04",14.2333,14.2958,13.921,13.921,335900.0],["2023-05-05",14.153,14.3582,13.8942,13.9031,189000.0],["2023-05-08",14.0191,14.2601,13.6622,14.1441,247100.0],["2023-05-09",14.0637,14.3047,13.9477,13.9745,182700.0],["2023-05-10",14.1084,14.4118,13.921,14.2868,169800.0],["2023-05-11",14.1697,14.2959,13.9623,14.2147,142800.0],["2023-05-12",14.2418,14.2418,13.9083,14.0345,125500.0],["2023-05-15",14.0705,14.1246,13.728,13.9533,174300.0],["2023-05-16",13.9353,14.3319,13.8722,14.1336,184000.0],["2023-05-17",14.2418,14.4671,14.1336,14.2868,323400.0],["2023-05-18",14.2868,14.4491,14.1606,14.2057,335800.0],["2023-05-19",14.395,14.5212,14.1516,14.1967,170500.0],["2023-05-22",14.2328,14.3319,13.8452,13.8632,178500.0],["2023-05-23",13.8992,14.0164,13.6919,13.7821,177400.0],["2023-05-24",13.7731,13.8181,13.5477,13.6649,116400.0],["2023-05-25",13.5207,13.6649,13.2773,13.4936,219400.0],["2023-05-26",13.4576,13.746,13.3404,13.5657,191700.0],["2023-05-30",13.5477,13.5477,12.9077,12.9708,210000.0],["2023-05-31",12.9348,13.052,12.8356,12.9348,307700.0],["2023-06-01",12.9438,13.5567,12.8897,13.3134,243400.0],["2023-06-02",13.4666,14.0435,13.4666,13.9714,187900.0],["2023-06-05",13.8091,13.8362,13.1962,13.764,161100.0],["2023-06-06",13.764,14.422,13.71,14.3139,168600.0],["2023-06-07",14.3499,14.8367,14.2959,14.7646,179100.0],["2023-06-08",14.6925,14.8006,14.4942,14.6294,122800.0],["2023-06-09",14.5573,14.6113,14.2418,14.3139,100600.0],["2023-06-12",14.3229,14.6834,14.2328,14.4671,124100.0],["2023-06-13",14.8817,15.8733,14.8727,15.017,241500.0],["2023-06-14",15.026,15.3234,14.9719,14.9899,155200.0],["2023-06-15",14.9268,14.9989,14.6744,14.7826,114200.0],["2023-06-16",15.026,15.2243,14.4942,14.9088,664300.0],["2023-06-20",14.9178,14.9629,14.5753,14.8187,109700.0],["2023-06-21",14.7646,14.9178,14.6023,14.6474,107300.0],["2023-06-22",14.6023,14.6654,14.404,14.5122,97400.0],["2023-06-23",14.3319,14.5032,13.9443,14.0525,264000.0],["2023-06-26",14.0074,14.2418,13.8542,13.8812,109100.0],["2023-06-27",13.9083,14.0976,13.7821,13.8001,99700.0],["2023-06-28",13.755,13.755,13.3855,13.7009,146400.0],["2023-06-29",13.719,14.0976,13.719,13.9353,141900.0],["2023-06-30",14.0254,14.0525,13.7731,13.9083,241300.0],["2023-07-03",13.8362,14.3229,13.8091,14.1516,84200.0],["2023-07-05",13.8993,13.8993,13.1781,13.4756,277900.0],["2023-07-06",13.2953,13.3855,13.0069,13.07,127500.0],["2023-07-07",13.061,13.2232,12.9438,12.9708,192700.0],["2023-07-10",12.9348,13.2863,12.9077,13.2232,157300.0],["2023-07-11",13.2412,13.6108,13.2412,13.5477,152900.0],["2023-07-12",13.6739,14.0254,13.6649,13.737,182800.0],["2023-07-13",13.764,13.9443,13.6198,13.8902,161000.0],["2023-07-14",13.8542,13.8542,13.3224,13.6739,105100.0],["2023-07-17",13.755,13.9894,13.755,13.9353,82800.0],["2023-07-18",13.9173,14.0705,13.8001,14.0525,183200.0],["2023-07-19",14.0525,14.1606,13.8001,13.8181,141800.0],["2023-07-20",13.8632,14.2508,13.6829,14.2147,126300.0],["2023-07-21",14.359,14.422,13.9804,14.0525,112900.0],["2023-07-24",14.1787,14.3499,13.9804,14.1877,84100.0],["2023-07-25",14.1787,14.3229,14.0795,14.1426,89900.0],["2023-07-26",14.1787,14.4401,14.0435,14.2418,108400.0],["2023-07-27",14.1967,14.6113,14.1426,14.5392,227500.0],["2023-07-28",14.9539,15.3234,13.4305,13.5026,303200.0],["2023-07-31",13.5207,14.0074,13.3945,13.9984,264100.0],["2023-08-01",13.8812,13.9714,13.3855,13.8362,177400.0],["2023-08-02",13.6379,13.8812,13.4486,13.4756,152200.0],["2023-08-03",13.3936,13.7581,13.3936,13.4665,157800.0],["2023-08-04",13.5758,13.6578,13.0565,13.0656,211700.0],["2023-08-07",13.1476,13.4392,13.102,13.2934,217800.0],["2023-08-08",13.2843,13.5394,13.1294,13.2114,274500.0],["2023-08-09",13.0838,13.5394,12.9471,13.0383,325000.0],["2023-08-10",13.1112,13.3025,12.6556,12.6738,276800.0],["2023-08-11",12.6647,13.2387,12.61,12.9016,219100.0],["2023-08-14",12.8743,13.0109,12.6282,12.8105,200700.0],["2023-08-15",12.692,12.9289,12.6009,12.8105,178400.0],["2023-08-16",12.8105,13.0747,12.6465,12.6829,173600.0],["2023-08-17",12.774,12.8743,12.4551,12.4825,141100.0],["2023-08-18",12.4096,12.7467,12.4096,12.4369,194300.0],["2023-08-21",12.5098,12.6647,12.1909,12.2638,230000.0],["2023-08-22",12.3276,12.5007,12.1909,12.2,173700.0],["2023-08-23",12.2456,12.528,12.2456,12.3367,193900.0],["2023-08-24",12.1909,12.4369,11.9722,12.0816,162000.0],["2023-08-25",12.1636,12.2911,11.6898,11.708,180000.0],["2023-08-28",11.7809,11.8356,10.9427,11.134,362300.0],["2023-08-29",11.1796,11.708,11.1796,11.626,312300.0],["2023-08-30",11.5258,12.3185,11.5258,11.9267,371300.0],["2023-08-31",11.8447,12.0725,11.5167,11.5349,213300.0],["2023-09-01",11.6625,11.8265,11.5349,11.5987,199200.0],["2023-09-05",10.8789,11.3071,10.1682,11.2707,1507000.0],["2023-09-06",11.298,11.3709,10.7422,10.9609,685900.0],["2023-09-07",10.9609,11.2616,10.8515,11.0156,579400.0],["2023-09-08",11.0156,11.626,10.806,11.298,772000.0],["2023-09-11",11.3344,11.5531,11.0976,11.4985,506000.0],["2023-09-12",11.3618,11.7718,11.3253,11.5987,674400.0],["2023-09-13",11.6078,11.9813,11.4073,11.9176,506200.0],["2023-09-14",12.036,12.4005,11.6989,12.0725,724800.0],["2023-09-15",11.9176,12.0816,11.6716,11.8082,6845700.0],["2023-09-18",11.9722,12.2456,11.7353,11.9905,552400.0],["2023-09-19",11.9996,12.2091,11.8902,12.0907,300500.0],["2023-09-20",12.1727,12.2547,11.7353,11.7627,280000.0],["2023-09-21",11.7171,12.0907,11.7171,11.954,492800.0],["2023-09-22",11.9996,12.2456,11.9722,12.2,324500.0],["2023-09-25",12.1089,12.3367,12.0178,12.3276,231700.0],["2023-09-26",12.3276,12.6556,12.2274,12.4825,609600.0],["2023-09-27",12.5463,12.692,12.282,12.5645,337600.0],["2023-09-28",12.6009,12.8196,12.3914,12.528,284000.0],["2023-09-29",12.5827,12.7831,12.3914,12.774,431600.0],["2023-10-02",12.7103,12.7103,12.3549,12.4369,262000.0],["2023-10-03",12.4187,12.5554,12.3731,12.5007,239900.0],["2023-10-04",12.5098,12.6374,12.364,12.4734,162000.0],["2023-10-05",12.4369,12.6009,12.282,12.282,222300.0],["2023-10-06",12.2091,12.3822,11.9358,12.3549,348500.0],["2023-10-09",12.2365,12.61,12.0998,12.3822,236500.0],["2023-10-10",12.4005,12.5189,12.2547,12.2911,376300.0],["2023-10-11",12.3731,12.7285,12.3731,12.6465,236800.0],["2023-10-12",12.5463,12.7194,12.4734,12.7011,155400.0],["2023-10-13",12.7831,12.856,12.3185,12.5007,139700.0],["2023-10-16",12.5554,12.7194,12.4825,12.6465,143500.0],["2023-10-17",12.6009,13.0383,12.6009,12.9836,311100.0],["2023-10-18",12.9016,12.9016,12.5918,12.6465,191000.0],["2023-10-19",12.5827,12.6374,12.3549,12.5554,274900.0],["2023-10-20",12.5918,12.61,12.3822,12.446,253300.0],["2023-10-23",12.3914,12.7194,12.364,12.6647,172700.0],["2023-10-24",12.774,12.9927,12.7194,12.8469,286200.0],["2023-10-25",12.9107,13.184,12.9107,12.938,252700.0],["2023-10-26",13.0747,13.2296,12.938,13.2114,191700.0],["2023-10-27",13.0383,13.0838,12.6191,12.8469,398500.0],["2023-10-30",13.4483,14.0861,13.1203,13.9949,294400.0],["2023-10-31",14.0132,14.405,14.0132,14.2683,292300.0],["2023-11-01",14.3138,14.8423,14.1954,14.7512,222800.0],["2023-11-02",14.7512,14.897,14.4232,14.6054,189900.0],["2023-11-03",14.6327,14.8879,14.4778,14.7147,209800.0],["2023-11-06",14.6054,14.6145,14.405,14.4232,219300.0],["2023-11-07",14.3958,14.9607,14.3685,14.8787,243500.0],["2023-11-08",14.8605,15.2887,14.8605,15.1885,211400.0],["2023-11-09",15.1521,15.2523,14.6418,14.6783,167200.0],["2023-11-10",14.6601,15.0063,14.6601,14.8605,181300.0],["2023-11-13",14.8332,14.897,14.5507,14.5872,118200.0],["2023-11-14",14.9425,14.9425,14.5598,14.7785,166800.0],["2023-11-15",14.7421,14.9516,14.6783,14.7694,245200.0],["2023-11-16",14.8514,15.4163,14.8332,15.0883,311700.0],["2023-11-17",15.2159,15.307,15.0519,15.1156,162400.0],["2023-11-20",15.1612,15.1703,14.8879,15.1612,131400.0],["2023-11-21",15.225,15.2341,15.0154,15.0336,248000.0],["2023-11-22",15.1156,15.1703,14.9881,15.061,301400.0],["2023-11-24",15.143,15.3343,15.0701,15.3252,165100.0],["2023-11-27",15.2887,15.8081,15.2887,15.799,231600.0],["2023-11-28",15.799,15.881,15.1612,15.2159,162800.0],["2023-11-29",15.3525,15.3707,15.1703,15.2705,150300.0],["2023-11-30",15.225,15.4983,15.1339,15.4528,328600.0],["2023-12-01",15.3708,15.5165,15.2523,15.3343,173900.0],["2023-12-04",15.3252,15.4892,15.2432,15.3981,171800.0],["2023-12-05",15.3981,15.3981,15.2341,15.2796,156000.0],["2023-12-06",15.389,15.4254,14.9607,15.0792,187800.0],["2023-12-07",15.0792,15.4038,14.9865,15.3945,195200.0],["2023-12-08",15.3481,15.3852,14.9215,15.3574,189900.0],["2023-12-11",15.4316,15.4965,15.0885,15.1812,182300.0],["2023-12-12",15.1719,15.2183,15.0421,15.0699,116000.0],["2023-12-13",15.1163,15.3852,14.9586,15.3852,389300.0],["2023-12-14",15.4316,15.4316,14.903,15.0421,252900.0],["2023-12-15",15.1905,15.1905,14.4949,14.8102,610600.0],["2023-12-18",14.8195,14.9865,14.7546,14.9586,186000.0],["2023-12-19",14.9308,15.1441,14.634,15.0606,257000.0],["2023-12-20",14.9586,15.3667,14.8659,15.2183,292200.0],["2023-12-21",15.2276,15.4409,14.9586,15.413,422100.0],["2023-12-22",15.4965,15.6449,15.1812,15.1905,208800.0],["2023-12-26",15.2461,15.2461,14.801,14.8844,153000.0],["2023-12-27",14.8288,15.1348,14.8195,14.9679,159300.0],["2023-12-28",14.9123,14.9772,14.8195,14.8381,200100.0],["2023-12-29",14.8844,14.9215,14.699,14.8195,190400.0],["2024-01-02",14.7453,15.2554,14.7453,15.0514,182400.0],["2024-01-03",15.1163,15.3759,14.9957,15.2461,182600.0],["2024-01-04",15.3018,15.4501,15.2647,15.2925,172300.0],["2024-01-05",15.2739,15.7655,15.2739,15.413,281400.0],["2024-01-08",15.5429,15.5429,15.2647,15.5243,170600.0],["2024-01-09",15.3945,15.3945,15.0606,15.209,213800.0],["2024-01-10",15.1348,15.2647,15.0699,15.1997,107500.0],["2024-01-11",15.1163,15.2739,14.8752,15.2739,140700.0],["2024-01-12",15.413,15.4594,15.1997,15.2925,139900.0],["2024-01-16",15.1997,15.3481,14.9401,15.0699,155500.0],["2024-01-17",14.8473,15.3852,14.8473,15.3389,136600.0],["2024-01-18",15.2368,15.4223,15.0885,15.3574,152200.0],["2024-01-19",15.4687,15.5892,15.2925,15.3018,147700.0],["2024-01-22",15.4038,15.6171,15.2925,15.6078,179700.0],["2024-01-23",15.6727,15.8396,15.5985,15.6356,145300.0],["2024-01-24",15.784,15.7933,15.4223,15.4687,136300.0],["2024-01-25",15.6449,15.784,15.5522,15.7654,164200.0],["2024-01-26",15.8767,15.9602,15.6171,15.6449,134500.0],["2024-01-29",15.5707,15.784,15.5336,15.7191,131400.0],["2024-01-30",15.6727,15.7376,15.3389,15.5243,167200.0],["2024-01-31",15.413,15.5892,15.3296,15.413,181200.0],["2024-02-01",15.413,15.5429,15.2183,15.5243,143300.0],["2024-02-02",15.5336,15.6078,15.1719,15.3296,135000.0],["2024-02-05",15.1719,15.2276,14.903,15.1256,124700.0],["2024-02-06",15.107,15.1997,14.8473,15.005,110800.0],["2024-02-07",14.9123,15.0143,14.7361,14.7917,157800.0],["2024-02-08",14.7361,14.8566,14.634,14.8381,170900.0],["2024-02-09",14.8381,15.1534,14.7453,15.0235,178300.0],["2024-02-12",15.0328,15.5985,15.0328,15.5614,297800.0],["2024-02-13",15.3481,15.4872,15.1163,15.2925,180200.0],["2024-02-14",15.3667,15.682,15.311,15.58,140400.0],["2024-02-15",15.6634,16.1457,15.6078,16.1364,181400.0],["2024-02-16",16.1642,16.2755,15.9138,16.0622,202500.0],["2024-02-20",15.9324,16.2477,15.9324,16.1457,185100.0],["2024-02-21",16.0993,16.1179,15.9417,16.0344,154200.0],["2024-02-22",15.9509,16.0529,15.8118,15.9787,180200.0],["2024-02-23",17.3142,19.5677,16.9989,19.5584,642700.0],["2024-02-26",20.1241,20.1241,18.6125,18.8814,533300.0],["2024-02-27",18.8165,19.0762,18.5754,19.0205,226600.0],["2024-02-28",18.9185,18.9835,18.6774,18.798,138600.0],["2024-02-29",18.8629,19.1318,18.5661,18.7238,152700.0],["2024-03-01",18.696,18.696,18.2601,18.594,303900.0],["2024-03-04",18.6867,19.0206,18.1952,18.223,164100.0],["2024-03-05",18.223,18.5012,17.9819,17.9819,199500.0],["2024-03-06",18.0004,18.2694,17.7315,18.1859,231700.0],["2024-03-07",18.242,18.401,18.1485,18.1953,220100.0],["2024-03-08",18.2888,19.1957,18.2888,18.9433,203500.0],["2024-03-11",18.8124,18.8124,18.2888,18.3262,198900.0],["2024-03-12",19.1677,20.3364,18.9807,19.5417,488000.0],["2024-03-13",19.4388,19.6258,18.6815,18.8591,256100.0],["2024-03-14",18.9059,18.9059,18.3262,18.4103,157400.0],["2024-03-15",18.3168,18.7189,18.1485,18.5693,383100.0],["2024-03-18",18.5506,18.6815,18.2794,18.3355,140800.0],["2024-03-19",18.3729,18.6441,18.3636,18.4664,152700.0],["2024-03-20",18.3823,18.616,18.2514,18.429,112700.0],["2024-03-21",18.4197,18.7095,18.3449,18.3542,235800.0],["2024-03-22",18.4945,18.6067,18.2327,18.4571,148800.0],["2024-03-25",18.4571,18.6628,18.3262,18.3355,127500.0],["2024-03-26",18.3449,18.5038,18.2794,18.401,134000.0],["2024-03-27",18.5319,18.803,18.5319,18.6815,161200.0],["2024-03-28",18.7376,19.1022,18.6628,18.9994,166300.0],["2024-04-01",18.8591,19.0181,18.5973,18.5973,217000.0],["2024-04-02",18.5038,18.7656,18.3636,18.4758,127200.0],["2024-04-03",18.401,18.4571,18.214,18.3823,121000.0],["2024-04-04",18.5412,18.6067,18.0083,18.027,147400.0],["2024-04-05",18.1766,18.2233,17.9148,18.0737,131100.0],["2024-04-08",18.1205,18.2514,17.9709,17.9896,92400.0],["2024-04-09",18.0083,18.0083,17.6156,17.8867,121200.0],["2024-04-10",17.6997,17.9054,17.4379,17.7465,137100.0],["2024-04-11",17.7652,18.0831,17.5782,17.9428,103400.0],["2024-04-12",17.8867,17.9802,17.5595,17.6249,221600.0],["2024-04-15",17.7091,18.0457,17.6436,17.868,222100.0],["2024-04-16",17.6062,18.0176,17.466,17.9335,168300.0],["2024-04-17",17.9709,18.0831,17.522,17.5595,124600.0],["2024-04-18",17.6062,17.8774,17.6062,17.7558,136300.0],["2024-04-19",17.7652,18.4197,17.7652,18.3449,162200.0],["2024-04-22",18.3916,18.7937,18.3542,18.5412,130400.0],["2024-04-23",18.5786,18.9339,18.5786,18.803,118000.0],["2024-04-24",18.7469,19.149,18.7469,18.9433,220500.0],["2024-04-25",18.8498,19.0555,18.7095,18.9807,183800.0],["2024-04-26",20.1027,20.9255,17.5688,18.2701,442800.0],["2024-04-29",18.3168,18.3729,17.9148,18.3449,268600.0],["2024-04-30",18.2514,18.5506,18.2327,18.2514,188100.0],["2024-05-01",18.3542,18.8872,18.3542,18.7469,181600.0],["2024-05-02",18.7376,18.7376,18.3168,18.4384,188000.0],["2024-05-03",18.588,18.6441,18.3449,18.5225,163200.0],["2024-05-06",18.7002,18.8685,18.6815,18.7469,97500.0],["2024-05-07",18.8685,19.0087,18.803,18.8685,172200.0],["2024-05-08",18.9807,19.0648,18.8404,19.0181,98400.0],["2024-05-09",19.084,19.216,18.9521,19.0746,177800.0],["2024-05-10",19.2065,19.4139,19.1312,19.3856,197100.0],["2024-05-13",19.3856,19.7437,19.3762,19.4987,222800.0],["2024-05-14",19.5081,19.5081,18.8861,19.2348,212300.0],["2024-05-15",19.4422,19.5741,19.1312,19.1971,161300.0],["2024-05-16",19.2631,19.4987,19.2537,19.3479,151000.0],["2024-05-17",19.4139,19.6212,19.3668,19.395,140600.0],["2024-05-20",19.4704,19.6306,19.0086,19.0086,126200.0],["2024-05-21",18.9898,19.0746,18.6128,18.7071,159200.0],["2024-05-22",18.773,18.9898,18.6694,18.8484,147000.0],["2024-05-23",18.839,18.8956,18.217,18.4903,135700.0],["2024-05-24",18.5751,18.6411,18.4243,18.4432,138300.0],["2024-05-28",18.4715,18.6411,17.9908,18.1416,173200.0],["2024-05-29",18.0945,18.217,17.8966,17.9814,128300.0],["2024-05-30",18.0191,18.5563,18.0191,18.3866,178100.0],["2024-05-31",18.5374,18.8013,18.4338,18.5751,267000.0],["2024-06-03",18.7071,18.7071,18.283,18.4809,120300.0],["2024-06-04",18.3866,18.4243,17.9531,18.0002,103500.0],["2024-06-05",18.0002,18.0002,17.6233,17.7835,226600.0],["2024-06-06",17.8118,18.0851,17.7835,17.9343,112400.0],["2024-06-07",17.8306,17.972,17.6044,17.6421,88300.0],["2024-06-10",17.6421,18.0285,17.529,17.906,122600.0],["2024-06-11",17.7741,17.7741,17.4065,17.6421,133900.0],["2024-06-12",17.906,18.0285,17.6233,17.9531,199700.0],["2024-06-13",17.8683,18.0003,17.4065,17.5479,200100.0],["2024-06-14",17.3217,17.4536,17.1803,17.2652,170500.0],["2024-06-17",17.1521,17.7835,17.1521,17.7081,132100.0],["2024-06-18",17.8495,17.8495,17.3029,17.3123,106400.0],["2024-06-20",17.2086,17.661,17.2086,17.661,115400.0],["2024-06-21",17.6233,17.6704,17.1332,17.2557,249300.0],["2024-06-24",17.3029,17.5573,17.0201,17.4536,142800.0],["2024-06-25",17.4065,17.5856,17.2652,17.5385,72100.0],["2024-06-26",17.4254,17.4442,17.1992,17.4065,166500.0],["2024-06-27",17.3877,17.6327,17.35,17.6139,74600.0],["2024-06-28",17.7175,17.7552,17.3594,17.6798,341400.0],["2024-07-01",17.7364,17.84,16.9636,17.3406,286300.0],["2024-07-02",17.3123,17.3311,17.0955,17.2369,104800.0],["2024-07-03",17.3123,17.4159,17.0107,17.2086,58100.0],["2024-07-05",17.1238,17.1426,16.6997,16.7374,152400.0],["2024-07-08",16.8505,18.4715,16.8505,17.5667,249600.0],["2024-07-09",17.4442,17.5667,16.9542,17.039,90100.0],["2024-07-10",17.1049,17.1426,16.8505,17.0861,143600.0],["2024-07-11",17.35,17.6044,17.1144,17.4725,199800.0],["2024-07-12",17.6516,18.0003,17.5102,17.7552,100900.0],["2024-07-15",17.9343,18.2453,17.7646,18.0851,219900.0],["2024-07-16",18.2359,18.4149,18.0002,18.3961,237300.0],["2024-07-17",18.3301,18.7353,18.3301,18.6788,346700.0],["2024-07-18",18.5563,18.9332,18.4715,18.6222,151300.0],["2024-07-19",18.5846,18.5846,18.0191,18.0945,134900.0],["2024-07-22",18.1793,18.4997,18.0756,18.4338,131800.0],["2024-07-23",18.462,18.6976,18.2924,18.6317,144300.0],["2024-07-24",18.4997,18.6222,18.2736,18.3018,183400.0],["2024-07-25",18.4432,18.9144,18.4432,18.839,194100.0],["2024-07-26",19.5552,20.4505,17.7081,18.0002,455200.0],["2024-07-29",17.8872,18.594,17.8023,18.5092,283900.0],["2024-07-30",18.6505,19.216,18.4243,19.0275,209900.0],["2024-07-31",19.0558,19.1971,18.5469,18.6694,269000.0],["2024-08-01",19.0746,19.0746,18.1228,18.217,304700.0],["2024-08-02",17.8084,18.4166,17.8084,18.331,184100.0],["2024-08-05",17.9414,17.9414,17.3427,17.6753,271000.0],["2024-08-06",17.7989,17.9414,17.5423,17.7514,150700.0],["2024-08-07",17.7894,17.9034,17.5043,17.5613,137200.0],["2024-08-08",17.7514,17.9224,17.6183,17.8084,128400.0],["2024-08-09",17.8844,18.1695,17.6753,18.1125,243600.0],["2024-08-12",18.103,18.217,17.7514,17.9604,155000.0],["2024-08-13",17.9604,18.5496,17.9604,18.5211,193800.0],["2024-08-14",18.4831,18.9772,18.4736,18.9012,135400.0],["2024-08-15",19.0438,19.5759,19.0438,19.3288,189600.0],["2024-08-16",19.3383,19.6519,19.2053,19.6329,340000.0],["2024-08-19",19.5759,19.785,19.3478,19.4904,160200.0],["2024-08-20",19.5379,19.6329,19.3764,19.6234,131100.0],["2024-08-21",19.6614,19.804,19.4904,19.5854,115800.0],["2024-08-22",19.5189,19.5854,19.4144,19.4999,90400.0],["2024-08-23",19.5284,20.1271,19.4904,20.0131,166700.0],["2024-08-26",20.0321,20.1556,19.747,19.7565,128300.0],["2024-08-27",19.747,19.804,19.5189,19.785,115800.0],["2024-08-28",19.7945,19.994,19.709,19.918,127200.0],["2024-08-29",20.0511,20.3076,19.785,20.1936,146700.0],["2024-08-30",20.3742,20.3742,20.0796,20.3266,134000.0],["2024-09-03",20.1271,20.3171,20.0321,20.1271,125900.0],["2024-09-04",20.0891,20.3361,20.0321,20.0511,135200.0],["2024-09-05",20.1651,20.1651,19.899,20.0511,105900.0],["2024-09-06",20.0891,20.1176,19.6614,19.7185,96100.0],["2024-09-09",19.8135,20.6307,19.7755,20.3361,143200.0],["2024-09-10",20.4217,20.6212,20.1366,20.1366,105000.0],["2024-09-11",20.0321,20.0321,19.3383,19.3669,109300.0],["2024-09-12",19.3859,19.7375,19.3574,19.5949,97300.0],["2024-09-13",19.6519,20.0035,19.6424,19.9655,128500.0],["2024-09-16",20.0701,20.6497,20.0701,20.4692,158200.0],["2024-09-17",20.6022,21.1249,20.5452,20.9158,187900.0],["2024-09-18",21.0394,22.1132,20.9158,21.6285,270300.0],["2024-09-19",21.8471,21.9041,21.1914,21.3435,122800.0],["2024-09-20",21.3054,21.391,20.7638,20.7638,482000.0],["2024-09-23",20.6497,21.0204,20.4027,20.8398,295800.0],["2024-09-24",20.9443,21.0869,20.7163,21.0013,127800.0],["2024-09-25",21.0394,21.1059,20.8018,20.8778,159800.0],["2024-09-26",21.0489,21.1534,20.6592,21.1344,145600.0],["2024-09-27",21.1344,21.3149,20.8778,20.8873,166000.0],["2024-09-30",20.8303,21.1819,20.8018,21.0584,193000.0],["2024-10-01",21.0204,21.0204,20.4217,20.4312,203600.0],["2024-10-02",20.4692,20.5642,20.1556,20.2791,72400.0],["2024-10-03",20.1461,20.1461,19.88,20.0606,93400.0],["2024-10-04",20.2411,20.3266,19.918,19.956,101200.0],["2024-10-07",19.1198,19.1198,15.6797,16.0599,978900.0],["2024-10-08",16.2784,17.3903,15.9933,16.8201,771400.0],["2024-10-09",16.5445,17.0482,16.0979,16.1169,723900.0],["2024-10-10",18.217,18.5401,17.4758,18.0174,489900.0],["2024-10-11",18.0555,18.4546,17.6183,18.065,305400.0],["2024-10-14",17.8464,18.331,17.7324,18.236,180100.0],["2024-10-15",18.2835,18.9867,18.255,18.6922,239200.0],["2024-10-16",18.8632,18.9677,18.5591,18.8062,172200.0],["2024-10-17",18.8537,19.1388,18.6351,19.0723,227400.0],["2024-10-18",19.0913,19.1483,18.8442,18.8822,239800.0],["2024-10-21",18.8917,18.9487,18.255,18.293,170700.0],["2024-10-22",18.1505,18.312,17.8844,18.2835,126700.0],["2024-10-23",18.2645,18.8062,18.179,18.6541,204800.0],["2024-10-24",18.7302,19.1958,18.5781,19.1008,225700.0],["2024-10-25",19.1008,19.7185,18.103,18.2835,311500.0],["2024-10-28",18.2645,19.0533,18.2265,19.0057,342300.0],["2024-10-29",18.9392,19.2433,18.8727,19.1008,223500.0],["2024-10-30",19.0818,19.3954,18.9582,19.1768,168300.0],["2024-10-31",19.1863,19.3859,18.9487,18.9487,285600.0],["2024-11-01",19.0818,19.2718,18.9107,19.1578,255800.0],["2024-11-04",18.9772,19.0628,18.3595,18.5306,327700.0],["2024-11-05",18.5211,19.4239,18.5211,19.3478,200000.0],["2024-11-06",20.3457,20.6117,19.9085,20.2221,206600.0],["2024-11-07",20.2506,20.5927,19.842,20.4122,147200.0],["2024-11-08",20.4122,21.0299,20.2886,20.6402,171200.0],["2024-11-11",20.8113,21.4385,20.8113,21.4195,159100.0],["2024-11-12",21.372,21.5715,21.2199,21.2769,102100.0],["2024-11-13",21.2864,21.372,21.0299,21.2959,119000.0],["2024-11-14",21.3625,21.486,21.0014,21.2389,105200.0],["2024-11-15",21.486,21.562,21.1154,21.353,104700.0],["2024-11-18",21.3244,21.6475,21.2199,21.2959,95400.0],["2024-11-19",21.1724,21.4195,20.7353,21.2199,90300.0],["2024-11-20",21.2769,21.2769,20.8113,21.1724,78400.0],["2024-11-21",21.3149,21.6285,21.1439,21.467,75400.0],["2024-11-22",21.467,21.8281,21.3435,21.7426,109000.0],["2024-11-25",21.8566,22.2272,21.7806,21.8376,123900.0],["2024-11-26",21.6475,21.6951,21.2104,21.5905,119900.0],["2024-11-27",21.7521,21.8756,21.524,21.657,71700.0],["2024-11-29",21.7426,21.7426,21.4575,21.505,69300.0],["2024-12-02",21.4575,21.619,21.1154,21.334,126200.0],["2024-12-03",21.3435,21.467,21.0869,21.2389,150900.0],["2024-12-04",21.2389,21.6,21.1724,21.5905,116300.0],["2024-12-05",21.6095,21.6761,21.3054,21.524,140100.0],["2024-12-06",21.6106,21.6588,21.0138,21.0523,95700.0],["2024-12-09",21.0908,21.1197,20.802,20.9946,134100.0],["2024-12-10",20.8983,20.8983,20.0512,20.4266,142100.0],["2024-12-11",20.417,20.8598,20.3785,20.7058,171400.0],["2024-12-12",20.8309,20.9368,20.3015,20.3496,110400.0],["2024-12-13",20.3978,20.6865,20.3304,20.4651,90900.0],["2024-12-16",20.4074,20.6673,20.263,20.34,84400.0],["2024-12-17",20.2149,20.4266,20.032,20.34,122200.0],["2024-12-18",20.4555,20.7154,19.7432,19.8491,197000.0],["2024-12-19",19.9357,20.263,19.695,19.8202,233400.0],["2024-12-20",19.2715,20.1186,19.2715,19.8683,479600.0],["2024-12-23",19.7143,20.2919,19.6758,19.9935,170000.0],["2024-12-24",20.0127,20.2245,19.8491,20.186,55800.0],["2024-12-26",20.1475,20.3881,20.0801,20.2245,64800.0],["2024-12-27",20.2149,20.3978,19.6565,19.8491,131500.0],["2024-12-30",19.4544,19.9068,19.387,19.7913,178400.0],["2024-12-31",19.9838,20.4363,19.8876,20.2726,139300.0],["2025-01-02",20.2534,20.4363,19.6277,19.8202,99000.0],["2025-01-03",20.0031,20.0031,19.233,19.233,103500.0],["2025-01-06",19.2522,19.2522,18.7036,18.9346,162000.0],["2025-01-07",19.0405,19.2137,18.8383,19.0405,153500.0],["2025-01-08",18.9538,19.0308,18.6073,18.9346,141400.0],["2025-01-10",18.5977,18.8864,18.1741,18.2896,163900.0],["2025-01-13",18.0875,18.3955,18.0201,18.203,123300.0],["2025-01-14",18.2511,18.5688,18.2511,18.5303,107500.0],["2025-01-15",18.8672,19.0597,18.5784,18.7806,58700.0],["2025-01-16",18.7132,18.9346,18.5784,18.7132,97900.0],["2025-01-17",18.8094,18.9346,18.5688,18.7132,88500.0],["2025-01-21",18.7228,19.1464,18.7228,18.7998,110400.0],["2025-01-22",18.9153,19.002,18.6265,18.8287,165000.0],["2025-01-23",18.7228,18.7517,18.2608,18.588,118500.0],["2025-01-24",18.5495,18.7998,18.2126,18.7709,126600.0],["2025-01-27",18.8479,19.2811,18.8479,19.156,107100.0],["2025-01-28",19.0212,19.2907,18.9057,19.1079,113300.0],["2025-01-29",19.1079,19.1945,18.7132,18.9923,115200.0],["2025-01-30",19.0308,19.1752,18.6651,18.7902,107300.0],["2025-01-31",18.6458,18.9731,18.5014,18.6169,175700.0],["2025-02-03",18.3281,18.7902,18.28,18.7324,146600.0],["2025-02-04",18.7132,18.925,18.6169,18.8576,94600.0],["2025-02-05",18.9923,19.2426,18.9153,19.2426,106000.0],["2025-02-06",19.3774,19.5121,19.2619,19.2811,110700.0],["2025-02-07",19.2137,19.2715,18.9635,19.2041,130200.0],["2025-02-10",19.1849,19.1945,18.8865,19.156,146400.0],["2025-02-11",19.0501,19.387,19.0501,19.3774,92500.0],["2025-02-12",19.2907,19.3293,18.9827,19.1656,109000.0],["2025-02-13",19.2522,19.618,19.0886,19.5603,106200.0],["2025-02-14",19.4448,19.8394,19.4448,19.6565,116400.0],["2025-02-18",19.7335,19.8009,19.4736,19.6854,158400.0],["2025-02-19",19.5699,19.7817,19.4063,19.6469,102500.0],["2025-02-20",19.5121,19.5121,19.0597,19.2137,129500.0],["2025-02-21",19.4063,19.4063,18.7324,18.8576,140100.0],["2025-02-24",18.925,19.4351,18.925,19.079,203200.0],["2025-02-25",19.2137,19.9549,19.2137,19.7432,222300.0],["2025-02-26",19.8876,21.7454,19.2522,21.5721,428200.0],["2025-02-27",21.4181,21.4759,20.5229,21.1197,348400.0],["2025-02-28",21.2256,21.5529,21.0138,21.3507,224400.0],["2025-03-03",21.3122,21.7647,21.2737,21.4277,147600.0],["2025-03-04",21.2545,21.4085,20.8309,20.8309,157700.0],["2025-03-05",20.8502,21.1871,20.6288,20.8502,138700.0],["2025-03-06",20.6577,21.0042,20.3785,20.7635,95700.0],["2025-03-07",20.8508,20.9187,20.2883,20.4532,191700.0],["2025-03-10",20.3077,20.6375,19.978,20.2011,181800.0],["2025-03-11",20.2108,20.5793,20.0168,20.4338,207300.0],["2025-03-12",20.5211,20.5987,19.7452,20.0556,147500.0],["2025-03-13",20.0653,20.7732,19.7065,20.686,179600.0],["2025-03-14",20.8217,21.1903,20.4823,21.1418,184500.0],["2025-03-17",21.1612,21.3066,21.0642,21.2097,97300.0],["2025-03-18",21.0545,21.6558,21.0157,21.1515,167700.0],["2025-03-19",21.0933,21.1418,20.3465,20.8508,309200.0],["2025-03-20",20.7732,21.1224,20.686,21.1224,263000.0],["2025-03-21",20.9866,21.2872,20.589,20.7538,487200.0],["2025-03-24",20.8217,21.2678,20.8217,21.2097,137300.0],["2025-03-25",21.1709,21.326,20.9963,21.2775,148700.0],["2025-03-26",21.3842,22.1213,21.2678,22.034,164900.0],["2025-03-27",22.0631,22.2474,21.8109,22.1601,133500.0],["2025-03-28",22.2861,22.8389,22.0049,22.6353,250500.0],["2025-03-31",22.5189,23.3141,22.3734,22.9844,242900.0],["2025-04-01",23.0038,23.4111,22.8777,23.3432,132400.0],["2025-04-02",22.965,23.2269,22.6935,23.1978,160500.0],["2025-04-03",22.7904,23.3141,22.7226,23.1396,186600.0],["2025-04-04",22.5286,22.6838,21.4327,21.617,290700.0],["2025-04-07",20.9866,21.4715,20.2011,20.6084,228200.0],["2025-04-08",21.2291,21.6267,20.6569,20.8605,201300.0],["2025-04-09",20.7054,22.257,20.5502,21.7043,290500.0],["2025-04-10",21.5782,21.9467,20.9866,21.4327,161000.0],["2025-04-11",21.4715,21.617,21.0157,21.3842,116400.0],["2025-04-14",21.5685,22.1213,21.5588,21.9661,144500.0],["2025-04-15",22.0049,22.3734,21.7818,22.1407,136600.0],["2025-04-16",22.2861,22.5674,22.0534,22.2183,133100.0],["2025-04-17",22.1407,22.6159,22.0922,22.4607,93200.0],["2025-04-21",22.4316,22.5286,21.743,22.0243,143800.0],["2025-04-22",22.3346,22.7807,22.228,22.6741,150900.0],["2025-04-23",22.7904,22.965,22.5189,22.7516,135900.0],["2025-04-24",22.7516,22.8874,22.3443,22.6838,155100.0],["2025-04-25",24.1579,24.8658,22.4219,22.9165,340200.0],["2025-04-28",22.9359,23.0523,22.2086,22.9359,539600.0],["2025-04-29",22.9359,24.0609,22.9359,23.9348,420400.0],["2025-04-30",23.8184,23.8184,23.2753,23.5081,227000.0],["2025-05-01",23.3626,23.5469,23.0911,23.285,170000.0],["2025-05-02",24.0124,24.5943,23.799,24.4779,279600.0],["2025-05-05",24.1579,25.0598,24.1579,24.8755,286500.0],["2025-05-06",24.6331,25.0695,24.6234,24.8755,241700.0],["2025-05-07",24.9434,24.9434,24.3421,24.5458,361000.0],["2025-05-08",24.6137,24.8755,24.4779,24.6622,153700.0],["2025-05-09",24.7305,25.7162,24.7305,25.3844,407100.0],["2025-05-12",25.482,25.8723,24.3011,25.1501,399300.0],["2025-05-13",25.3746,25.5991,25.0916,25.1111,328000.0],["2025-05-14",25.2282,25.4624,24.711,25.0916,359200.0],["2025-05-15",25.1697,25.8626,25.0525,25.8626,502200.0],["2025-05-16",25.7259,25.8821,25.4234,25.804,248700.0],["2025-05-19",25.8919,26.1066,25.4917,26.0578,269000.0],["2025-05-20",26.0187,26.2042,25.7162,25.9211,188600.0],["2025-05-21",25.7064,25.9602,25.5015,25.9016,173300.0],["2025-05-22",25.8431,25.9309,25.5991,25.7357,163000.0],["2025-05-23",25.6284,25.8723,25.3941,25.6674,137600.0],["2025-05-27",25.8333,26.2334,25.7455,26.2139,170800.0],["2025-05-28",26.1456,26.1456,25.7943,25.8723,277600.0],["2025-05-29",26.0578,26.2822,25.8431,26.2725,111300.0],["2025-05-30",26.1261,26.5945,25.9797,26.4872,225700.0],["2025-06-02",26.4189,27.6193,26.3506,27.6095,369200.0],["2025-06-03",27.5607,27.8047,26.8385,27.0728,246000.0],["2025-06-04",27.0142,27.4534,26.7409,26.8971,177700.0],["2025-06-05",26.9361,27.024,26.3896,26.7702,145500.0],["2025-06-06",26.9947,27.102,26.4091,26.7995,169900.0],["2025-06-09",26.6336,26.7605,25.6479,26.2432,310000.0],["2025-06-10",26.1066,26.3994,25.8821,25.9211,235100.0],["2025-06-11",25.8821,26.2042,25.6967,25.7064,213600.0],["2025-06-12",25.7357,26.3993,25.6576,26.3896,252500.0],["2025-06-13",26.1066,26.1554,25.7162,25.804,181800.0],["2025-06-16",25.7552,26.4774,25.7552,26.0675,227700.0],["2025-06-17",25.9016,25.9895,25.6576,25.7162,234500.0],["2025-06-18",25.6381,25.9504,25.4332,25.56,253000.0],["2025-06-20",25.6381,25.9211,25.5991,25.7552,239900.0],["2025-06-23",25.6674,26.6238,25.6674,26.4969,232800.0],["2025-06-24",26.8678,27.063,26.5848,26.8092,206200.0],["2025-06-25",26.7897,26.8092,26.0968,26.1749,178900.0],["2025-06-26",26.2627,26.7409,26.2432,26.6433,204500.0],["2025-06-27",26.6433,26.9849,26.3506,26.9264,865000.0],["2025-06-30",27.0044,27.2289,26.7605,27.063,390700.0],["2025-07-01",26.8678,27.1899,26.6824,26.7507,211200.0],["2025-07-02",26.7507,26.7507,25.1306,25.3258,306700.0],["2025-07-03",25.4234,25.5308,25.033,25.3258,136400.0],["2025-07-07",25.0916,25.3648,24.6134,24.9159,218100.0],["2025-07-08",24.8281,25.033,24.4767,24.5548,338400.0],["2025-07-09",24.5743,24.7402,24.0668,24.1449,287500.0],["2025-07-10",24.184,24.184,23.5886,23.7253,407300.0],["2025-07-11",23.6472,23.7253,22.8567,23.1299,358800.0],["2025-07-14",23.169,23.696,23.1494,23.696,305000.0],["2025-07-15",23.6472,23.7643,23.2275,23.5593,292300.0],["2025-07-16",23.6862,24.3011,23.5301,24.2913,296000.0],["2025-07-17",24.2035,24.5353,24.1644,24.5158,450400.0],["2025-07-18",24.5548,24.7305,24.5158,24.6231,202400.0],["2025-07-21",24.5841,24.994,24.4182,24.8866,225800.0],["2025-07-22",24.9647,25.1404,24.789,25.0233,207800.0],["2025-07-23",25.1111,25.1111,24.5255,24.8476,183600.0],["2025-07-24",24.5646,24.6524,24.0961,24.1742,248500.0],["2025-07-25",24.955,24.955,21.705,22.3785,682500.0],["2025-07-28",22.4956,22.8469,21.4318,22.4663,544900.0],["2025-07-29",22.7493,23.2861,22.6322,22.964,410700.0],["2025-07-30",23.0323,23.1202,22.6615,22.8371,268000.0],["2025-07-31",22.7981,23.3349,22.7981,23.0714,191800.0],["2025-08-01",22.9731,23.0419,22.5506,22.5997,272200.0],["2025-08-04",22.5899,23.0222,22.4916,22.9043,310900.0],["2025-08-05",23.091,23.2286,22.865,23.1009,193100.0],["2025-08-06",23.0124,23.1402,22.8552,23.1107,131400.0],["2025-08-07",23.1795,23.3072,22.472,22.8945,183600.0],["2025-08-08",23.0812,23.2482,22.8454,23.0615,135800.0],["2025-08-11",23.1696,23.4546,23.0419,23.4251,110800.0],["2025-08-12",23.5725,23.8181,23.4251,23.7199,205700.0],["2025-08-13",23.8869,24.28,23.7887,24.1326,207600.0],["2025-08-14",24.1129,24.1129,23.8083,23.9361,152700.0],["2025-08-15",23.8771,23.8771,23.1008,23.1893,243700.0],["2025-08-18",23.091,23.4153,22.9142,23.2679,132900.0],["2025-08-19",23.2679,23.5823,23.2384,23.4742,89300.0],["2025-08-20",23.6216,24.1326,23.6118,24.0441,122300.0],["2025-08-21",24.1129,24.2603,23.8575,24.1719,97600.0],["2025-08-22",24.2112,24.5649,24.0343,24.1621,161900.0],["2025-08-25",23.9164,24.2407,23.9066,23.9852,145500.0],["2025-08-26",23.995,23.995,23.6413,23.7395,94300.0],["2025-08-27",23.6118,24.221,23.6118,24.1424,90500.0],["2025-08-28",24.1719,24.1719,23.7395,23.8771,179200.0],["2025-08-29",23.9262,24.0834,23.8476,23.9655,198100.0],["2025-09-02",23.8771,24.0933,23.6708,24.0638,178500.0],["2025-09-03",23.9164,24.4274,23.9164,24.4077,230200.0],["2025-09-04",24.5649,25.1447,24.2505,25.0169,155800.0],["2025-09-05",25.0169,25.4787,24.1424,24.1719,135700.0],["2025-09-08",24.0048,24.4568,23.8181,24.4372,128200.0],["2025-09-09",24.5158,24.5158,24.1424,24.3881,119800.0],["2025-09-10",24.1621,24.2701,23.7101,24.1424,106400.0],["2025-09-11",24.1522,25.2233,24.1326,25.2036,130800.0],["2025-09-12",24.9678,25.2233,24.8695,24.9481,104900.0],["2025-09-15",24.9874,25.0759,24.4765,24.5354,78400.0],["2025-09-16",24.3782,24.3782,24.0736,24.2308,100300.0],["2025-09-17",24.0834,25.125,24.0834,24.8597,256500.0],["2025-09-18",24.732,25.6065,24.732,25.2626,319900.0],["2025-09-19",25.2626,25.4296,24.9678,25.1643,251900.0],["2025-09-22",25.2822,25.3706,24.9874,25.351,143300.0],["2025-09-23",25.3215,25.4493,24.9678,25.2429,132400.0],["2025-09-24",25.0169,25.2527,24.614,24.7713,189600.0],["2025-09-25",24.8302,25.1741,24.6632,25.0759,160900.0],["2025-09-26",25.2822,25.7244,25.125,25.6556,180500.0],["2025-09-29",25.6163,25.6654,25.3019,25.4984,109800.0],["2025-09-30",25.4984,25.8619,25.4984,25.8423,284000.0],["2025-10-01",25.7637,25.7637,25.2134,25.351,158800.0],["2025-10-02",25.2724,26.1272,25.1348,26.0978,176400.0],["2025-10-03",26.3532,28.1121,26.1469,27.8763,255600.0],["2025-10-06",27.8566,29.1929,27.8468,29.1929,476900.0],["2025-10-07",29.2224,29.8415,29.1929,29.4484,202200.0],["2025-10-08",29.4779,29.9495,29.4091,29.4779,215900.0],["2025-10-09",29.4681,29.6449,29.0259,29.1635,107700.0],["2025-10-10",29.3403,29.4288,28.5051,28.5346,128500.0],["2025-10-13",28.9571,29.1143,28.3872,28.6329,137700.0],["2025-10-14",28.7213,29.4976,28.5346,29.3698,189400.0],["2025-10-15",29.301,29.301,28.4462,28.8785,251300.0],["2025-10-16",28.6132,28.6918,27.4243,27.4636,186900.0],["2025-10-17",27.5324,27.8468,27.4046,27.6011,152900.0],["2025-10-20",27.7191,28.0728,27.4144,28.063,142900.0],["2025-10-21",27.9451,28.0728,27.6404,27.7977,117000.0],["2025-10-22",27.9451,28.1809,27.6208,28.1121,157000.0],["2025-10-23",28.3479,28.6623,27.5127,28.1317,187500.0],["2025-10-24",30.3622,31.8558,29.2028,31.4922,471400.0],["2025-10-27",31.6887,32.4257,31.1483,31.3645,330300.0],["2025-10-28",31.1974,31.1974,30.038,30.6668,252000.0],["2025-10-29",30.4114,31.1581,30.3033,30.8928,258300.0],["2025-10-30",30.8535,31.168,30.6275,30.8634,195900.0],["2025-10-31",30.8339,31.1188,30.1461,30.2836,144400.0],["2025-11-03",30.0773,30.6079,29.527,30.5293,243100.0],["2025-11-04",30.4802,31.9934,30.4605,31.7084,272300.0],["2025-11-05",31.7968,32.3667,31.7477,32.1702,229900.0],["2025-11-06",32.2488,32.632,31.8754,32.1997,176100.0],["2025-11-07",32.2783,33.0644,32.072,33.0251,225400.0],["2025-11-10",33.1332,34.1256,33.1135,33.9782,233500.0],["2025-11-11",34.1845,34.7053,34.047,34.3712,255900.0],["2025-11-12",34.273,35.2163,33.8308,33.8898,151100.0],["2025-11-13",33.821,34.1452,33.0152,34.0273,145200.0],["2025-11-14",33.8898,34.2926,33.4279,33.8013,163400.0],["2025-11-17",34.0175,34.5383,33.5164,33.5753,158900.0],["2025-11-18",33.4378,33.7031,33.0251,33.2019,122200.0],["2025-11-19",33.31,33.4083,32.5338,32.976,164800.0],["2025-11-20",33.3592,34.0765,31.7575,32.0228,182300.0],["2025-11-21",32.1506,33.0742,31.4431,32.7794,233800.0],["2025-11-24",32.7794,33.2118,32.4159,32.75,141500.0],["2025-11-25",32.8973,33.6343,32.239,32.6812,135100.0],["2025-11-26",32.8384,33.0152,32.6222,32.7696,108200.0],["2025-11-28",32.6517,32.8187,32.3176,32.5534,77100.0],["2025-12-01",32.5633,32.9956,32.1604,32.1899,158500.0],["2025-12-02",32.4945,32.4945,31.8361,32.0425,112200.0],["2025-12-03",31.9639,32.3176,31.2466,32.0523,103900.0],["2025-12-04",32.0425,32.1604,31.4529,31.561,122100.0],["2025-12-05",31.6899,32.0568,30.8372,30.8669,151500.0],["2025-12-08",31.1644,31.6304,30.6289,31.0057,122300.0],["2025-12-09",31.2338,32.0766,30.9562,31.6899,120400.0],["2025-12-10",31.68,31.8882,31.4321,31.5213,156900.0],["2025-12-11",31.5313,32.5724,31.5313,32.4831,131500.0],["2025-12-12",32.6616,33.2169,32.3939,32.741,243600.0],["2025-12-15",32.9194,33.3755,32.4534,32.5922,220900.0],["2025-12-16",32.7013,33.0781,32.2253,32.9095,191400.0],["2025-12-17",32.7707,32.8798,32.4237,32.731,82600.0],["2025-12-18",32.6715,34.1093,32.6715,33.9705,220100.0],["2025-12-19",33.6631,34.2382,33.1772,33.6036,496200.0],["2025-12-22",33.6631,35.1008,33.6036,34.3373,129700.0],["2025-12-23",34.3373,34.8331,34.3373,34.7736,195200.0],["2025-12-24",34.7042,34.8926,34.0498,34.2382,111300.0],["2025-12-26",34.2382,34.2382,33.3656,33.5342,120300.0],["2025-12-29",33.5342,33.9606,33.5342,33.8614,188500.0],["2025-12-30",33.7127,33.7127,32.9888,33.445,190500.0],["2025-12-31",33.3656,33.7325,32.8996,33.5144,293900.0],["2026-01-02",33.1376,33.6036,31.0256,31.442,282900.0],["2026-01-05",31.2338,31.4321,30.7579,30.9562,213400.0],["2026-01-06",30.8074,30.9661,28.864,29.3895,410900.0],["2026-01-07",30.4406,30.857,29.8952,30.7182,328400.0],["2026-01-08",30.7281,31.6602,30.3315,31.1941,162200.0],["2026-01-09",30.9264,31.1941,30.2026,30.2323,117600.0],["2026-01-12",30.2125,30.9462,29.9547,30.8868,123600.0],["2026-01-13",30.8768,30.9859,29.4887,29.5779,137800.0],["2026-01-14",29.5382,30.0638,29.2309,29.4292,166300.0],["2026-01-15",29.4193,30.0142,29.3499,29.6572,148000.0],["2026-01-16",29.449,30.0043,29.449,29.5779,180400.0],["2026-01-20",29.4093,29.9745,29.1218,29.211,108200.0],["2026-01-21",29.221,29.5581,28.864,29.2804,225900.0],["2026-01-22",29.2904,29.4292,28.6756,29.102,309200.0],["2026-01-23",28.9136,29.0821,28.0807,28.6062,239100.0],["2026-01-26",28.6954,29.5878,28.6954,29.5878,326000.0],["2026-01-27",29.5283,29.5878,28.3583,28.9929,139000.0],["2026-01-28",28.8541,29.6572,28.7153,29.3499,156800.0],["2026-01-29",29.5977,30.2422,29.2408,30.1034,147900.0],["2026-01-30",30.0539,30.4306,29.6275,30.1927,249100.0],["2026-02-02",30.4207,31.3825,30.3414,30.8967,207400.0],["2026-02-03",30.9066,31.6106,30.6785,30.9661,100500.0],["2026-02-04",31.1743,31.3627,30.7579,30.976,116800.0],["2026-02-05",31.323,31.918,31.1446,31.3726,101100.0],["2026-02-06",31.561,32.146,31.3528,31.442,125700.0],["2026-02-09",31.561,31.8981,30.272,30.3017,80600.0],["2026-02-10",30.3315,31.4321,30.2621,31.1346,151400.0],["2026-02-11",31.3032,31.6205,30.619,31.4123,106400.0],["2026-02-12",31.7296,32.0766,30.8868,31.6502,125700.0],["2026-02-13",31.3924,31.561,30.4505,30.9066,88400.0],["2026-02-17",30.9363,32.2253,30.9363,31.8486,144500.0],["2026-02-18",31.8188,31.8585,30.7975,31.0454,96100.0],["2026-02-19",30.7479,31.442,30.5001,30.9859,136100.0],["2026-02-20",31.2635,31.2635,30.2522,30.857,157300.0],["2026-02-23",30.857,31.3032,29.9745,29.9745,143500.0],["2026-02-24",29.9646,31.7791,29.9646,31.6403,282300.0],["2026-02-25",32.3344,33.1772,30.7777,32.4237,318800.0],["2026-02-26",32.6319,34.2481,32.6319,33.8317,273900.0],["2026-02-27",33.7424,34.8827,32.7806,34.8728,204700.0],["2026-03-02",34.3869,36.37,34.1787,36.0428,454700.0],["2026-03-03",35.785,35.9635,34.6546,35.6859,270400.0],["2026-03-04",35.6958,36.2907,34.724,36.0726,206200.0],["2026-03-05",35.5966,35.7751,34.0201,35.0909,308000.0],["2026-03-06",34.8718,35.1507,34.4734,35.0411,187700.0],["2026-03-09",34.8519,35.2503,33.6267,34.314,314500.0],["2026-03-10",34.4534,35.1308,34.0052,34.1447,182700.0],["2026-03-11",33.8857,34.3638,33.7263,33.7562,176400.0],["2026-03-12",33.4076,34.055,32.7701,33.8957,224500.0],["2026-03-13",34.2244,34.4833,33.547,34.1447,175800.0],["2026-03-16",34.2841,34.7921,33.9654,34.2443,191700.0],["2026-03-17",34.573,34.9515,33.8658,33.9056,146800.0],["2026-03-18",33.6865,33.8857,33.0191,33.1984,182800.0],["2026-03-19",33.3279,33.6566,32.7602,32.7602,260000.0],["2026-03-20",32.8398,33.1287,32.5012,32.9992,247300.0],["2026-03-23",33.7761,34.304,33.6367,34.0451,206800.0],["2026-03-24",33.7064,34.7921,33.7064,34.7323,186600.0],["2026-03-25",34.9316,35.1208,34.0152,34.055,224900.0],["2026-03-26",33.7064,34.4634,33.7064,33.9953,133300.0],["2026-03-27",34.0251,34.2542,33.4474,33.5371,160300.0],["2026-03-30",33.5072,34.2044,33.3678,34.0251,136200.0],["2026-03-31",34.2343,34.5033,33.6466,34.0251,187100.0],["2026-04-01",33.7263,33.7363,32.2323,32.3119,214400.0],["2026-04-02",32.043,33.2881,31.9434,33.1685,226300.0],["2026-04-06",33.2084,33.7363,33.0092,33.5869,103100.0],["2026-04-07",33.4873,34.2742,33.4873,33.9953,134200.0],["2026-04-08",34.5033,34.5033,33.9753,34.4335,141400.0],["2026-04-09",34.1148,35.4595,34.0749,35.0909,146700.0],["2026-04-10",34.9316,35.061,34.0152,34.2542,136100.0],["2026-04-13",34.2742,34.822,33.8658,34.7821,195500.0],["2026-04-14",34.5232,35.2403,33.8957,34.0052,133200.0],["2026-04-15",33.8757,34.3738,33.7861,34.2841,111600.0],["2026-04-16",34.0749,34.7622,34.0749,34.7124,149200.0],["2026-04-17",34.573,36.0073,34.573,35.4395,328100.0],["2026-04-20",35.6188,36.3161,35.1606,35.3997,185400.0],["2026-04-21",35.4993,35.818,33.8658,33.9455,176200.0],["2026-04-22",33.8658,34.1048,33.1984,33.9654,165000.0],["2026-04-23",34.0949,35.6288,33.6466,35.0411,199200.0],["2026-04-24",37.352,39.3739,35.7085,39.3241,524500.0],["2026-04-27",39.6728,41.1071,39.5333,40.36,507000.0],["2026-04-28",40.8083,41.7944,40.3202,41.0971,358700.0],["2026-04-29",40.8381,41.1469,38.5273,39.0253,291100.0],["2026-04-30",38.3679,39.9019,38.3679,39.4736,213900.0],["2026-05-01",39.9019,40.1708,39.4736,39.5433,193900.0],["2026-05-04",39.2843,40.5294,38.7166,38.9257,193500.0],["2026-05-05",39.1449,39.8421,38.7166,39.613,275800.0],["2026-05-06",39.8022,40.4696,39.6827,40.1608,200700.0],["2026-05-07",40.2405,41.0374,39.9417,40.37,318800.0],["2026-05-08",40.1,40.17,38.75,39.44,202700.0],["2026-05-11",39.62,40.56,38.94,39.18,185400.0],["2026-05-12",39.17,39.83,38.76,39.4,140800.0],["2026-05-13",39.15,39.8,38.69,39.16,252800.0],["2026-05-14",39.26,39.99,38.92,39.03,134000.0],["2026-05-15",39.05,39.81,38.29,38.75,189700.0],["2026-05-18",38.65,39.76,38.65,39.55,218600.0],["2026-05-19",39.88,40.8,39.14,39.43,211900.0],["2026-05-20",39.48,40.14,39.2,39.92,134700.0],["2026-05-21",39.58,39.91,38.97,39.7,137000.0],["2026-05-22",39.9,40.0,38.92,38.98,132600.0],["2026-05-26",38.95,39.34,38.58,38.66,116600.0],["2026-05-27",38.48,39.38,37.84,38.16,200900.0],["2026-05-28",37.73,38.44,37.44,37.57,163900.0],["2026-05-29",37.57,37.64,36.76,37.02,157800.0],["2026-06-01",36.72,37.0,36.02,36.24,185100.0],["2026-06-02",36.16,36.54,35.97,36.27,128600.0],["2026-06-03",35.87,36.07,35.39,35.68,142100.0],["2026-06-04",36.27,37.4,35.4,35.48,161500.0],["2026-06-05",35.95,37.72,35.95,37.34,205100.0],["2026-06-08",37.04,37.17,36.44,36.57,307800.0],["2026-06-09",36.76,37.59,36.5,37.2,130300.0],["2026-06-10",37.75,38.62,37.71,37.85,211000.0],["2026-06-11",38.07,38.54,37.88,38.08,146600.0],["2026-06-12",38.0,38.45,37.8,37.95,98000.0],["2026-06-15",37.75,37.75,36.95,37.06,110100.0],["2026-06-16",37.55,38.18,37.33,37.7,135400.0],["2026-06-17",37.73,38.08,37.46,37.83,104100.0],["2026-06-18",38.1,38.4,37.44,38.1,195800.0],["2026-06-22",37.8,39.54,37.79,38.32,170500.0],["2026-06-23",38.9,40.07,38.6,39.97,291200.0],["2026-06-24",40.12,41.23,39.88,40.71,152600.0],["2026-06-25",40.35,40.75,39.28,39.47,161000.0],["2026-06-26",40.01,41.96,40.01,41.13,741800.0],["2026-06-29",40.97,42.13,40.39,41.83,198800.0],["2026-06-30",41.76,41.87,40.95,41.36,248300.0],["2026-07-01",41.62,42.64,41.5,42.24,256400.0],["2026-07-02",42.47,43.96,42.18,43.01,356800.0],["2026-07-06",42.9,43.14,42.26,42.9,219754.639549],["2026-07-07",42.86,43.36,41.92,42.2,241766.83452],["2026-07-08",42.01,42.4,41.395,41.76,208979.087351],["2026-07-09",42.03,42.03,41.08,41.8,224034.136949],["2026-07-10",41.66,42.32,41.5,42.15,154006.854406],["2026-07-13",42.62,43.409,42.2672,42.81,191544.497086],["2026-07-14",42.63,42.735,41.44,41.45,297727.189066],["2026-07-15",39.84,39.905,36.59,37.44,412326.703735],["2026-07-16",37.3,38.56,37.3,38.22,219861.245618],["2026-07-17",38.25,39.16,38.08,38.91,223975.433583],["2026-07-20",38.93,39.33,38.72,39.17,163716.414873],["2026-07-21",39.13,39.235,38.02,38.39,170559.844595],["2026-07-22",38.01,38.29,37.1,37.8,175278.963661],["2026-07-23",37.26,37.985,36.7,37.68,177540.684905],["2026-07-24",39.75,42.1199,39.47,41.61,359051.14336],["2026-07-27",41.96,44.36,41.59,43.34,340289.461733],["2026-07-28",43.34,44.57,42.63,44.22,306975.603261],["2026-07-29",44.22,45.15,43.805,45.02,253682.333978],["2026-07-30",45,45.08,43.43,43.99,219741.022748],["2026-07-31",43.45,44.09,43.09,43.71,198344.30588]]}