{"t":"CODI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-05-18",3.2276,3.2276,3.1093,3.2061,574400.0],["2006-05-19",3.2061,3.2061,3.1416,3.1416,11400.0],["2006-05-22",3.1739,3.3223,3.1545,3.2492,161800.0],["2006-05-23",3.2384,3.2707,3.1631,3.1739,120500.0],["2006-05-24",3.1954,3.2255,3.1631,3.1825,31700.0],["2006-05-25",3.1588,3.204,3.1588,3.1846,16700.0],["2006-05-26",3.2061,3.2255,3.1631,3.2169,17000.0],["2006-05-30",3.2276,3.2276,3.1868,3.1868,16300.0],["2006-05-31",3.2255,3.2255,3.1889,3.1889,131900.0],["2006-06-01",3.2233,3.2233,3.1846,3.1846,10800.0],["2006-06-02",3.219,3.2233,3.1846,3.219,34200.0],["2006-06-05",3.2147,3.2233,3.2083,3.2169,22200.0],["2006-06-06",3.2276,3.2363,3.2061,3.2363,36200.0],["2006-06-07",3.2363,3.2384,3.2169,3.2169,24500.0],["2006-06-08",3.2276,3.2341,3.2061,3.2341,18500.0],["2006-06-09",3.2363,3.2384,3.2212,3.2276,14700.0],["2006-06-12",3.2276,3.2298,3.2147,3.2298,23800.0],["2006-06-13",3.2384,3.2384,3.2169,3.2276,63700.0],["2006-06-14",3.2298,3.2298,3.1889,3.2169,18900.0],["2006-06-15",3.2061,3.2169,3.1739,3.2061,117700.0],["2006-06-16",3.2061,3.2061,3.0921,3.1846,81800.0],["2006-06-19",3.1954,3.2276,3.1588,3.1631,191400.0],["2006-06-20",3.1868,3.2061,3.1631,3.2061,53300.0],["2006-06-21",3.1739,3.2276,3.1739,3.2169,22400.0],["2006-06-22",3.1846,3.2169,3.1846,3.1975,33300.0],["2006-06-23",3.2169,3.2255,3.1911,3.2061,43600.0],["2006-06-26",3.2147,3.2298,3.1825,3.2147,33500.0],["2006-06-27",3.2147,3.2147,3.1846,3.1975,27400.0],["2006-06-28",3.2061,3.2061,3.1609,3.1997,43000.0],["2006-06-29",3.204,3.2147,3.1674,3.1889,94600.0],["2006-06-30",3.1846,3.1932,3.0706,3.0706,1137400.0],["2006-07-03",3.1674,3.2061,3.1631,3.2018,27000.0],["2006-07-05",3.1739,3.1997,3.1287,3.1351,43200.0],["2006-07-06",3.1308,3.2061,3.1201,3.1502,42600.0],["2006-07-07",3.166,3.2008,3.1117,3.1487,19600.0],["2006-07-10",3.1226,3.2247,3.1074,3.1291,17800.0],["2006-07-11",3.1269,3.1791,3.1139,3.1269,15300.0],["2006-07-12",3.1161,3.2247,3.077,3.1031,39400.0],["2006-07-13",3.1291,3.1552,3.0488,3.0596,25000.0],["2006-07-14",3.0596,3.1204,3.0205,3.0813,54500.0],["2006-07-17",3.0813,3.1856,2.9011,2.938,218800.0],["2006-07-18",2.9467,3.0835,2.8924,2.9207,112200.0],["2006-07-19",2.9207,3.0184,2.9207,2.9402,319500.0],["2006-07-20",2.9619,3.1378,2.9098,2.9337,1808100.0],["2006-07-21",2.9141,3.0423,2.7773,2.9315,134400.0],["2006-07-24",2.9641,3.0835,2.9337,3.0444,83600.0],["2006-07-25",3.0531,3.0618,3.0292,3.0531,33300.0],["2006-07-26",3.0401,3.0705,3.0401,3.0401,43400.0],["2006-07-27",3.0401,3.0683,3.0184,3.0184,28000.0],["2006-07-28",3.0401,3.1617,3.0336,3.1574,125800.0],["2006-07-31",3.2138,3.2138,3.1487,3.1878,36200.0],["2006-08-01",3.153,3.203,3.1487,3.1834,40600.0],["2006-08-02",3.203,3.203,3.1552,3.1704,29300.0],["2006-08-03",3.1595,3.1747,3.1465,3.1704,30100.0],["2006-08-04",3.1704,3.1921,3.0835,3.1291,21000.0],["2006-08-07",3.1269,3.1617,3.0857,3.1031,69700.0],["2006-08-08",3.1226,3.166,3.1161,3.1422,85500.0],["2006-08-09",3.1465,3.166,3.1269,3.1378,30800.0],["2006-08-10",3.1378,3.1704,3.1378,3.1422,55600.0],["2006-08-11",3.1378,3.1595,3.1356,3.1378,342400.0],["2006-08-14",3.1595,3.1595,3.1378,3.1552,23200.0],["2006-08-15",3.1595,3.203,3.1465,3.1682,71000.0],["2006-08-16",3.1921,3.1921,3.1291,3.1378,32200.0],["2006-08-17",3.1313,3.1899,3.1313,3.1878,51000.0],["2006-08-18",3.1921,3.1921,3.1487,3.1508,16600.0],["2006-08-21",3.1508,3.2029,3.1465,3.1921,25000.0],["2006-08-22",3.1986,3.1986,3.1465,3.1487,27800.0],["2006-08-23",3.1595,3.2138,3.1161,3.1269,46800.0],["2006-08-24",3.1313,3.1899,3.1161,3.1356,36800.0],["2006-08-25",3.1378,3.1921,3.1009,3.1508,38600.0],["2006-08-28",3.1573,3.1877,3.1487,3.1639,42400.0],["2006-08-29",3.1725,3.1856,3.1226,3.1552,31400.0],["2006-08-30",3.1487,3.1726,3.1313,3.1508,24500.0],["2006-08-31",3.1617,3.2116,3.1313,3.1943,51500.0],["2006-09-01",3.2095,3.2464,3.1943,3.2138,28200.0],["2006-09-05",3.2225,3.2464,3.1704,3.1921,64200.0],["2006-09-06",3.1747,3.2116,3.1487,3.1617,24800.0],["2006-09-07",3.1943,3.2334,3.1747,3.2182,35900.0],["2006-09-08",3.2268,3.2377,3.2095,3.2095,17000.0],["2006-09-11",3.2051,3.229,3.1856,3.2073,34100.0],["2006-09-12",3.216,3.2442,3.1943,3.2355,42100.0],["2006-09-13",3.2355,3.2442,3.2138,3.242,44900.0],["2006-09-14",3.2529,3.2551,3.2073,3.242,93600.0],["2006-09-15",3.2507,3.2529,3.2225,3.2507,87600.0],["2006-09-18",3.229,3.2638,3.2247,3.2334,89900.0],["2006-09-19",3.2464,3.2876,3.2312,3.2659,95300.0],["2006-09-20",3.2659,3.3159,3.2572,3.2659,126300.0],["2006-09-21",3.2963,3.3115,3.2572,3.2703,79200.0],["2006-09-22",3.2594,3.279,3.2572,3.2616,27500.0],["2006-09-25",3.2572,3.2942,3.2572,3.2724,62800.0],["2006-09-26",3.279,3.279,3.2572,3.2768,38900.0],["2006-09-27",3.279,3.3094,3.2572,3.2942,66000.0],["2006-09-28",3.3072,3.3571,3.2876,3.3354,85800.0],["2006-09-29",3.3484,3.4201,3.3202,3.3224,100400.0],["2006-10-02",3.3267,3.4635,3.3246,3.4092,112000.0],["2006-10-03",3.4136,3.4288,3.3658,3.4136,72000.0],["2006-10-04",3.4179,3.533,3.4092,3.5004,71700.0],["2006-10-05",3.5091,3.583,3.4635,3.583,57900.0],["2006-10-06",3.5656,3.5938,3.5287,3.583,33100.0],["2006-10-09",3.583,3.672,3.5439,3.6546,118200.0],["2006-10-10",3.6872,3.6872,3.596,3.6155,46300.0],["2006-10-11",3.6471,3.6537,3.5324,3.5677,43300.0],["2006-10-12",3.5853,3.6294,3.5412,3.6272,41500.0],["2006-10-13",3.6361,3.6383,3.6184,3.6383,51100.0],["2006-10-16",3.6405,3.6405,3.5853,3.6118,26700.0],["2006-10-17",3.6008,3.6118,3.5632,3.5941,25500.0],["2006-10-18",3.603,3.6184,3.5324,3.561,35100.0],["2006-10-19",3.5699,3.6228,3.5301,3.5743,101500.0],["2006-10-20",3.5875,3.5919,3.5301,3.5301,52700.0],["2006-10-23",3.5655,3.5721,3.5301,3.5721,30800.0],["2006-10-24",3.5544,3.5963,3.5478,3.5941,103300.0],["2006-10-25",3.614,3.6184,3.5809,3.6096,65700.0],["2006-10-26",3.6206,3.625,3.5301,3.5875,45000.0],["2006-10-27",3.5941,3.6272,3.5301,3.5985,51200.0],["2006-10-30",3.5831,3.6294,3.5125,3.6294,50700.0],["2006-10-31",3.6206,3.7552,3.5301,3.7353,89700.0],["2006-11-01",3.753,3.7927,3.6625,3.6824,82500.0],["2006-11-02",3.6758,3.7398,3.4,3.6603,25800.0],["2006-11-03",3.6912,3.7,3.5434,3.5985,26900.0],["2006-11-06",3.6162,3.6956,3.5919,3.6338,19300.0],["2006-11-07",3.6405,3.7287,3.614,3.6559,41100.0],["2006-11-08",3.7044,3.7398,3.6471,3.7177,48100.0],["2006-11-09",3.7353,3.8037,3.7353,3.7927,180200.0],["2006-11-10",3.7905,3.7905,3.7067,3.7243,28300.0],["2006-11-13",3.7133,3.8589,3.6956,3.7839,73200.0],["2006-11-14",3.7861,3.7949,3.7177,3.7839,39500.0],["2006-11-15",3.7728,3.8324,3.7133,3.828,59600.0],["2006-11-16",3.8236,3.8302,3.7596,3.7596,37400.0],["2006-11-17",3.764,3.8236,3.7508,3.8236,29900.0],["2006-11-20",3.8081,3.881,3.7905,3.8368,59000.0],["2006-11-21",3.8412,3.8501,3.7905,3.839,26800.0],["2006-11-22",3.8567,3.9471,3.7883,3.903,66700.0],["2006-11-24",3.8898,3.8942,3.8214,3.8677,7400.0],["2006-11-27",3.8655,3.9494,3.7773,3.817,63600.0],["2006-11-28",3.8081,3.9008,3.7618,3.8346,52500.0],["2006-11-29",3.839,3.8434,3.7861,3.8104,38100.0],["2006-11-30",3.8015,3.8721,3.7728,3.7728,49300.0],["2006-12-01",3.7728,3.8412,3.6625,3.6846,95600.0],["2006-12-04",3.689,3.6912,3.6074,3.6559,61600.0],["2006-12-05",3.6714,3.7243,3.6405,3.6647,59400.0],["2006-12-06",3.6603,3.7927,3.6515,3.7331,28600.0],["2006-12-07",3.7331,3.8346,3.7,3.7905,37100.0],["2006-12-08",3.8037,3.8192,3.7596,3.7728,24500.0],["2006-12-11",3.7662,3.7839,3.7353,3.764,27000.0],["2006-12-12",3.7728,3.8104,3.7133,3.7398,35100.0],["2006-12-13",3.7596,3.8148,3.7508,3.7817,15300.0],["2006-12-14",3.8059,3.8435,3.7949,3.8015,21700.0],["2006-12-15",3.8015,3.8302,3.7221,3.7331,49300.0],["2006-12-18",3.7486,3.7751,3.6978,3.7486,24600.0],["2006-12-19",3.7265,3.764,3.6846,3.7442,19700.0],["2006-12-20",3.7596,3.8059,3.7464,3.7949,14900.0],["2006-12-21",3.7861,3.8346,3.7552,3.7684,9200.0],["2006-12-22",3.7773,3.8037,3.7552,3.7596,5600.0],["2006-12-26",3.7706,3.8633,3.7706,3.8434,22300.0],["2006-12-27",3.8368,3.8611,3.7464,3.7839,46000.0],["2006-12-28",3.7552,3.8126,3.7552,3.7751,27500.0],["2006-12-29",3.7817,3.8611,3.7508,3.7839,31700.0],["2007-01-03",3.7861,3.9913,3.7839,3.903,60700.0],["2007-01-04",3.8854,4.0729,3.8832,3.9339,85200.0],["2007-01-05",3.8986,3.9714,3.8942,3.8964,50300.0],["2007-01-08",3.9604,4.0045,3.8942,3.9626,87100.0],["2007-01-09",3.9714,3.9957,3.8898,3.9494,37200.0],["2007-01-10",3.9383,3.9471,3.8258,3.8743,105900.0],["2007-01-11",3.881,4.0376,3.8743,4.0133,74400.0],["2007-01-12",4.0178,4.0398,3.9163,4.0155,22300.0],["2007-01-16",4.0604,4.0604,3.9482,3.9595,50300.0],["2007-01-17",3.9482,3.9976,3.9393,3.9617,28900.0],["2007-01-18",3.9684,4.0155,3.9281,3.9281,45200.0],["2007-01-19",3.9258,4.0357,3.9258,4.0155,26900.0],["2007-01-22",3.9954,4.0133,3.8518,3.9034,132200.0],["2007-01-23",3.9056,3.9707,3.8787,3.955,47100.0],["2007-01-24",3.9595,3.9595,3.8585,3.9191,49400.0],["2007-01-25",3.9325,3.9325,3.872,3.8922,44400.0],["2007-01-26",3.9146,3.9348,3.7643,3.8451,62200.0],["2007-01-29",3.8518,3.8697,3.7822,3.8608,38700.0],["2007-01-30",3.8316,3.9527,3.8249,3.937,24000.0],["2007-01-31",3.9281,4.0043,3.9281,3.9819,47400.0],["2007-02-01",3.9998,4.038,3.946,4.0111,36200.0],["2007-02-02",4.0268,4.0828,4.0021,4.0492,42700.0],["2007-02-05",4.0716,4.0716,4.0088,4.0649,56700.0],["2007-02-06",4.0716,4.103,4.0245,4.0671,71200.0],["2007-02-07",4.0694,4.1322,3.9976,4.1098,51900.0],["2007-02-08",4.0941,4.1232,4.047,4.0761,16300.0],["2007-02-09",4.0671,4.13,4.0514,4.1098,29300.0],["2007-02-12",4.1232,4.1232,4.0155,4.0828,39600.0],["2007-02-13",4.0963,4.1344,4.0537,4.0739,14800.0],["2007-02-14",4.0896,4.1389,4.0021,4.0133,24000.0],["2007-02-15",3.9954,4.0043,3.937,3.9572,34700.0],["2007-02-16",3.9572,4.0088,3.9258,3.9639,36100.0],["2007-02-20",3.9707,4.0582,3.9258,4.0537,13300.0],["2007-02-21",4.0357,4.0716,3.9572,3.9774,26200.0],["2007-02-22",3.9931,4.0716,3.9258,4.0223,86200.0],["2007-02-23",4.0155,4.0357,3.9797,3.9886,21800.0],["2007-02-26",3.9864,4.0111,3.9258,3.9415,51600.0],["2007-02-27",3.9258,3.9864,3.8249,3.8473,62300.0],["2007-02-28",3.8361,3.9258,3.8338,3.8518,57900.0],["2007-03-01",3.8518,4.0088,3.7935,3.854,44300.0],["2007-03-02",3.8518,3.9124,3.8473,3.8697,39200.0],["2007-03-05",3.8473,3.8922,3.8406,3.854,36000.0],["2007-03-06",3.863,3.9976,3.863,3.9886,22000.0],["2007-03-07",3.9774,3.9797,3.8249,3.8608,63400.0],["2007-03-08",3.8877,3.9976,3.8563,3.8652,29200.0],["2007-03-09",3.8899,3.9954,3.8271,3.9752,28200.0],["2007-03-12",3.8899,4.0088,3.8899,3.9864,18700.0],["2007-03-13",3.9819,4.0088,3.8473,3.9168,135100.0],["2007-03-14",3.9079,3.9617,3.8809,3.9281,35200.0],["2007-03-15",3.9348,3.9415,3.8832,3.9101,29100.0],["2007-03-16",3.9079,3.9258,3.8473,3.9258,129400.0],["2007-03-19",3.9258,3.9662,3.8922,3.9303,56000.0],["2007-03-20",3.9325,3.9819,3.8608,3.8922,50000.0],["2007-03-21",3.9034,3.9213,3.8473,3.9191,53700.0],["2007-03-22",3.9258,3.9258,3.8473,3.8809,40000.0],["2007-03-23",3.9011,3.9034,3.8697,3.8899,25200.0],["2007-03-26",3.8899,3.9325,3.8473,3.9325,67200.0],["2007-03-27",3.9191,3.9191,3.8742,3.8809,70900.0],["2007-03-28",3.8697,3.8809,3.7531,3.789,68300.0],["2007-03-29",3.8069,3.8652,3.7508,3.7576,52700.0],["2007-03-30",3.789,3.8585,3.7351,3.762,41700.0],["2007-04-02",3.7665,3.8047,3.7127,3.762,36700.0],["2007-04-03",3.7576,3.7576,3.7127,3.7576,43600.0],["2007-04-04",3.946,3.946,3.6454,3.679,64800.0],["2007-04-05",3.6701,3.8249,3.6611,3.7576,32900.0],["2007-04-09",3.7688,3.7688,3.6566,3.6656,143700.0],["2007-04-10",3.6723,3.7419,3.6454,3.6521,447900.0],["2007-04-11",3.6633,3.6903,3.6364,3.6723,43300.0],["2007-04-12",3.6566,3.7329,3.6566,3.7194,33400.0],["2007-04-13",3.7306,3.7306,3.6633,3.7105,22100.0],["2007-04-16",3.7284,3.8787,3.7284,3.8742,65500.0],["2007-04-17",3.8787,3.8832,3.8204,3.854,47100.0],["2007-04-18",3.8906,3.8906,3.7673,3.7673,27800.0],["2007-04-19",3.7673,3.7855,3.7239,3.7558,21600.0],["2007-04-20",3.8061,3.8358,3.7148,3.7467,41200.0],["2007-04-23",3.7444,3.8517,3.7422,3.7513,15200.0],["2007-04-24",3.7969,3.7992,3.6668,3.765,52800.0],["2007-04-25",3.7718,3.7718,3.7125,3.765,83500.0],["2007-04-26",3.7604,4.0161,3.6554,3.6828,55600.0],["2007-04-27",3.6782,3.717,3.5435,3.5572,75700.0],["2007-04-30",3.5367,3.6577,3.5367,3.6097,149800.0],["2007-05-01",3.5823,3.6234,3.5641,3.6143,160600.0],["2007-05-02",3.7924,3.8312,3.6303,3.6554,395000.0],["2007-05-03",3.6531,3.7376,3.644,3.7216,2930000.0],["2007-05-04",3.7216,3.7673,3.7033,3.7581,379200.0],["2007-05-07",3.7787,3.7787,3.7033,3.7102,199400.0],["2007-05-08",3.6965,3.8015,3.6874,3.7262,255600.0],["2007-05-09",3.7262,3.7558,3.7102,3.717,184200.0],["2007-05-10",3.7125,3.7376,3.6805,3.6965,166200.0],["2007-05-11",3.7125,3.7421,3.6988,3.7307,113800.0],["2007-05-14",3.7536,3.7604,3.6896,3.7079,185900.0],["2007-05-15",3.7193,3.7558,3.6668,3.6668,204400.0],["2007-05-16",3.7102,3.7102,3.6645,3.6988,261100.0],["2007-05-17",3.6965,3.7558,3.6554,3.7353,186900.0],["2007-05-18",3.7307,3.7307,3.6531,3.6851,140700.0],["2007-05-21",3.7193,3.7376,3.6874,3.7079,145700.0],["2007-05-22",3.7285,3.7536,3.6645,3.7148,172200.0],["2007-05-23",3.6896,3.7536,3.6896,3.7307,174500.0],["2007-05-24",3.7307,3.7718,3.7216,3.7399,203100.0],["2007-05-25",3.765,3.8129,3.7536,3.7947,265400.0],["2007-05-29",3.8175,3.8175,3.7855,3.8015,175100.0],["2007-05-30",3.7718,3.9157,3.7718,3.902,379700.0],["2007-05-31",3.8997,4.0161,3.8814,3.9636,1143300.0],["2007-06-01",4.0002,4.023,3.9476,4.0116,388000.0],["2007-06-04",4.0116,4.0504,3.9613,4.0344,370400.0],["2007-06-05",3.9979,4.0116,3.9362,3.9522,254600.0],["2007-06-06",3.9522,3.9682,3.9065,3.9408,189500.0],["2007-06-07",3.9157,3.9157,3.7992,3.8106,288600.0],["2007-06-08",3.7924,3.8335,3.7718,3.8243,105000.0],["2007-06-11",3.8084,3.8449,3.7878,3.8221,148200.0],["2007-06-12",3.8152,3.8403,3.765,3.7878,193500.0],["2007-06-13",3.7832,3.7901,3.7444,3.7673,85600.0],["2007-06-14",3.749,3.8243,3.7376,3.8015,151400.0],["2007-06-15",3.8677,3.9202,3.7992,3.8906,223000.0],["2007-06-18",3.9088,3.9613,3.8814,3.9248,157200.0],["2007-06-19",3.902,3.9842,3.8769,3.9819,124800.0],["2007-06-20",3.9773,4.0298,3.9728,3.9933,283100.0],["2007-06-21",3.9728,3.9933,3.9271,3.9545,127700.0],["2007-06-22",3.9385,4.1486,3.9271,4.1486,1173400.0],["2007-06-25",4.112,4.1326,4.0253,4.0504,448400.0],["2007-06-26",4.0641,4.0983,4.0298,4.0549,103400.0],["2007-06-27",4.0344,4.1029,3.9956,4.0184,204600.0],["2007-06-28",4.0116,4.1006,4.0116,4.096,161200.0],["2007-06-29",4.1029,4.1075,4.039,4.0709,263000.0],["2007-07-02",4.0846,4.1029,4.0116,4.0732,182100.0],["2007-07-03",4.0846,4.112,4.0458,4.1097,53100.0],["2007-07-05",4.1052,4.1212,4.0892,4.1097,103900.0],["2007-07-06",4.1212,4.1531,4.1097,4.1531,88700.0],["2007-07-09",4.1463,4.1463,4.0664,4.0755,60000.0],["2007-07-10",4.0572,4.0686,3.9134,3.9202,145200.0],["2007-07-11",3.9271,3.9545,3.8906,3.9065,77000.0],["2007-07-12",3.9362,4.007,3.9248,4.007,99300.0],["2007-07-13",3.9933,4.0253,3.9887,4.007,78400.0],["2007-07-16",4.007,4.1623,3.9431,4.1349,267200.0],["2007-07-17",4.1326,4.1874,4.0549,4.1623,157900.0],["2007-07-18",4.1554,4.1554,3.9796,4.039,148700.0],["2007-07-19",4.0618,4.0618,3.9636,4.0047,63400.0],["2007-07-20",3.9956,4.0253,3.9134,3.9796,163500.0],["2007-07-23",4.0144,4.047,3.9169,3.9587,160500.0],["2007-07-24",3.9401,3.9703,3.7705,3.8077,185700.0],["2007-07-25",3.8379,3.9006,3.7728,3.8239,96700.0],["2007-07-26",3.7937,3.7937,3.5661,3.6288,182000.0],["2007-07-27",3.6474,3.6822,3.594,3.5963,146700.0],["2007-07-30",3.6009,3.7031,3.4917,3.594,128000.0],["2007-07-31",3.6172,3.6474,3.5777,3.5986,161300.0],["2007-08-01",3.5893,3.6404,3.5707,3.6218,253900.0],["2007-08-02",3.652,3.6729,3.6102,3.6451,110700.0],["2007-08-03",3.6149,3.652,3.4824,3.4894,355500.0],["2007-08-06",3.5034,3.5521,3.3431,3.5103,130100.0],["2007-08-07",3.4964,3.5893,3.4731,3.5452,118500.0],["2007-08-08",3.5707,3.7984,3.5405,3.666,270000.0],["2007-08-09",3.659,3.6985,3.5614,3.5986,169900.0],["2007-08-10",3.3454,3.6474,3.2734,3.436,688700.0],["2007-08-13",3.7148,3.7148,3.4731,3.4848,171200.0],["2007-08-14",3.5289,3.5823,3.3105,3.3175,164200.0],["2007-08-15",3.3314,3.4104,3.1247,3.1572,203100.0],["2007-08-16",3.1572,3.5057,3.1363,3.4848,290100.0],["2007-08-17",3.5893,3.6358,3.3686,3.5266,232300.0],["2007-08-20",3.5521,3.6799,3.4778,3.5847,91300.0],["2007-08-21",3.5963,3.5986,3.4476,3.5312,132900.0],["2007-08-22",3.5893,3.5893,3.4406,3.5289,127400.0],["2007-08-23",3.5521,3.5521,3.4801,3.5196,70500.0],["2007-08-24",3.5336,3.5382,3.3268,3.3407,154000.0],["2007-08-27",3.35,3.4174,3.2571,3.2896,114300.0],["2007-08-28",3.2641,3.3407,3.1595,3.192,146800.0],["2007-08-29",3.2176,3.3547,3.1502,3.2199,161400.0],["2007-08-30",3.206,3.271,3.1711,3.2524,63500.0],["2007-08-31",3.2966,3.3431,3.1967,3.2734,67700.0],["2007-09-04",3.3988,3.429,3.2641,3.3942,115400.0],["2007-09-05",3.3872,3.4801,3.3802,3.4151,196300.0],["2007-09-06",3.4337,3.4917,3.3523,3.3756,168600.0],["2007-09-07",3.3454,3.4731,3.2524,3.3082,167700.0],["2007-09-10",3.3291,3.3918,3.199,3.278,115500.0],["2007-09-11",3.3105,3.4453,3.3105,3.4383,124400.0],["2007-09-12",3.4174,3.4429,3.3686,3.4174,86700.0],["2007-09-13",3.4267,3.4267,3.343,3.3477,65200.0],["2007-09-14",3.3338,3.3431,3.2826,3.3245,69900.0],["2007-09-17",3.3291,3.4174,3.3012,3.3384,127600.0],["2007-09-18",3.3616,3.5312,3.3245,3.4801,204500.0],["2007-09-19",3.5033,3.5661,3.4267,3.5196,195600.0],["2007-09-20",3.5219,3.5661,3.4801,3.5336,39300.0],["2007-09-21",3.5661,3.5707,3.5405,3.5475,127300.0],["2007-09-24",3.7078,3.7078,3.6032,3.6358,189000.0],["2007-09-25",3.6195,3.6497,3.5614,3.6242,95800.0],["2007-09-26",3.659,3.6938,3.6358,3.6613,100000.0],["2007-09-27",3.666,3.7845,3.6358,3.7845,122200.0],["2007-09-28",3.7821,3.8193,3.7287,3.731,90600.0],["2007-10-01",3.7008,3.9215,3.6265,3.9099,152200.0],["2007-10-02",3.889,3.9238,3.7821,3.9029,164000.0],["2007-10-03",3.889,3.9076,3.8332,3.8332,66300.0],["2007-10-04",3.8565,3.9262,3.7728,3.8077,68300.0],["2007-10-05",3.8472,3.9471,3.7752,3.9215,115500.0],["2007-10-08",3.9053,3.9471,3.8518,3.9471,48300.0],["2007-10-09",3.9471,3.9471,3.8658,3.9215,91200.0],["2007-10-10",3.9378,4.0144,3.9192,4.0144,146700.0],["2007-10-11",4.04,4.04,3.8379,3.8867,137000.0],["2007-10-12",3.9029,3.9494,3.8332,3.9238,57700.0],["2007-10-15",3.9494,3.954,3.8565,3.9053,82100.0],["2007-10-16",3.9006,3.9169,3.8332,3.9053,45200.0],["2007-10-17",3.9494,3.9494,3.8077,3.8541,84400.0],["2007-10-18",3.8356,3.8449,3.8054,3.8332,72300.0],["2007-10-19",3.8605,3.8605,3.6922,3.6993,156000.0],["2007-10-22",3.6733,3.7207,3.6211,3.6828,334900.0],["2007-10-23",3.7112,3.8297,3.6401,3.7775,107500.0],["2007-10-24",3.7562,3.7918,3.6733,3.761,166400.0],["2007-10-25",3.787,3.7894,3.7017,3.7539,58600.0],["2007-10-26",3.7918,3.7918,3.6993,3.7752,87900.0],["2007-10-29",3.8178,3.8771,3.7681,3.8249,191200.0],["2007-10-30",3.8249,3.8321,3.7775,3.787,211300.0],["2007-10-31",3.806,3.8226,3.7776,3.8178,66600.0],["2007-11-01",3.787,3.8368,3.7325,3.7562,210300.0],["2007-11-02",3.7918,3.8155,3.6733,3.6922,61700.0],["2007-11-05",3.6922,3.7586,3.6733,3.7112,72300.0],["2007-11-06",3.7444,3.7823,3.678,3.7491,63000.0],["2007-11-07",3.6875,3.7752,3.6377,3.6662,150300.0],["2007-11-08",3.7017,3.7041,3.5666,3.5785,92500.0],["2007-11-09",3.5619,3.569,3.4244,3.5003,150200.0],["2007-11-12",3.4884,3.5903,3.4292,3.5121,111700.0],["2007-11-13",3.5524,3.6922,3.524,3.6567,136000.0],["2007-11-14",3.6851,3.6922,3.5524,3.5927,84100.0],["2007-11-15",3.5832,3.6851,3.4813,3.588,217400.0],["2007-11-16",3.5974,3.697,3.5903,3.6022,233700.0],["2007-11-19",3.5572,3.5927,3.4695,3.4789,174700.0],["2007-11-20",3.4742,3.5951,3.3794,3.3865,193800.0],["2007-11-21",3.3747,3.4695,3.3178,3.3889,104000.0],["2007-11-23",3.4221,3.4671,3.4221,3.4671,63300.0],["2007-11-26",3.4861,3.5026,3.396,3.4055,135300.0],["2007-11-27",3.4221,3.5382,3.3913,3.4363,117800.0],["2007-11-28",3.4671,3.7159,3.4268,3.6946,156300.0],["2007-11-29",3.6922,3.6946,3.614,3.6519,99100.0],["2007-11-30",3.7207,3.7325,3.5287,3.5287,305300.0],["2007-12-03",3.5406,3.6591,3.5406,3.5666,173200.0],["2007-12-04",3.5263,3.6377,3.5216,3.6045,175100.0],["2007-12-05",3.6733,3.6733,3.5998,3.6614,174100.0],["2007-12-06",3.6614,3.697,3.5998,3.6306,219100.0],["2007-12-07",3.6472,3.742,3.6188,3.6946,93600.0],["2007-12-10",3.7088,3.7088,3.5714,3.5951,182300.0],["2007-12-11",3.6211,3.6211,3.4339,3.4458,172400.0],["2007-12-12",3.5477,3.614,3.4007,3.4576,79200.0],["2007-12-13",3.4315,3.5619,3.4315,3.5548,73000.0],["2007-12-14",3.5169,3.5169,3.3865,3.4316,94800.0],["2007-12-17",3.4173,3.5619,3.4102,3.5335,144000.0],["2007-12-18",3.5785,3.5785,3.4055,3.4932,97000.0],["2007-12-19",3.4908,3.55,3.46,3.4979,131200.0],["2007-12-20",3.5406,3.6638,3.4861,3.6638,116700.0],["2007-12-21",3.7041,3.7539,3.6662,3.7207,312100.0],["2007-12-24",3.7325,3.7325,3.6496,3.6614,92200.0],["2007-12-26",3.6519,3.6733,3.6069,3.6519,182500.0],["2007-12-27",3.6519,3.723,3.5335,3.5453,77800.0],["2007-12-28",3.569,3.6685,3.5003,3.5548,108100.0],["2007-12-31",3.5287,3.6662,3.5287,3.5311,97500.0],["2008-01-02",3.5335,3.5832,3.4363,3.441,101400.0],["2008-01-03",3.4505,3.5619,3.4434,3.4576,186400.0],["2008-01-04",3.4647,3.5216,3.4505,3.4529,151500.0],["2008-01-07",3.4908,3.6922,3.4363,3.633,875500.0],["2008-01-08",3.6496,3.6614,3.4837,3.4837,277100.0],["2008-01-09",3.4671,3.5287,3.4363,3.4789,137400.0],["2008-01-10",3.4387,3.5192,3.4055,3.4292,197600.0],["2008-01-11",3.4079,3.5429,3.3936,3.4813,157600.0],["2008-01-14",3.505,3.569,3.4268,3.5169,69400.0],["2008-01-15",3.4742,3.4813,3.4079,3.4339,99400.0],["2008-01-16",3.4316,3.5287,3.4173,3.4861,111000.0],["2008-01-17",3.505,3.505,3.3533,3.3581,113500.0],["2008-01-18",3.3581,3.4861,3.1875,3.2609,219100.0],["2008-01-22",3.1638,3.2657,2.7514,3.159,180600.0],["2008-01-23",3.1578,3.4347,3.1578,3.425,168600.0],["2008-01-24",3.4517,3.544,3.3934,3.4784,112400.0],["2008-01-25",3.5319,3.5343,3.3618,3.3691,141100.0],["2008-01-28",3.3764,3.4371,3.3618,3.4056,116000.0],["2008-01-29",3.4323,3.4323,3.3424,3.3959,68300.0],["2008-01-30",3.4274,3.4274,3.2501,3.2744,213600.0],["2008-01-31",3.2501,3.5975,3.2282,3.5124,269900.0],["2008-02-01",3.5222,3.6412,3.476,3.5683,131400.0],["2008-02-04",3.5562,3.6242,3.5222,3.5756,119900.0],["2008-02-05",3.5052,3.5829,3.5052,3.5246,139000.0],["2008-02-06",3.5489,3.6072,3.4979,3.5027,112800.0],["2008-02-07",3.4954,3.5926,3.4954,3.5295,78000.0],["2008-02-08",3.5295,3.5732,3.4809,3.5586,138600.0],["2008-02-11",3.5537,3.5805,3.4784,3.5635,118400.0],["2008-02-12",3.5756,3.5829,3.51,3.5416,123800.0],["2008-02-13",3.5707,3.5707,3.493,3.5343,148000.0],["2008-02-14",3.5489,3.5562,3.425,3.425,80100.0],["2008-02-15",3.4226,3.4566,3.2647,3.3278,199400.0],["2008-02-19",3.374,3.3886,3.2841,3.3716,111900.0],["2008-02-20",3.3546,3.3983,3.2987,3.3254,128100.0],["2008-02-21",3.357,3.374,3.2331,3.2817,91600.0],["2008-02-22",3.2793,3.2793,3.1918,3.2234,81600.0],["2008-02-25",3.255,3.4299,3.2331,3.408,118400.0],["2008-02-26",3.3764,3.544,3.3303,3.3983,123000.0],["2008-02-27",3.3618,3.4517,3.3157,3.3303,72500.0],["2008-02-28",3.3108,3.3594,3.2501,3.306,130500.0],["2008-02-29",3.272,3.3303,3.2307,3.3035,163800.0],["2008-03-03",3.3133,3.3133,3.1165,3.2258,107300.0],["2008-03-04",3.1845,3.1845,3.0776,3.1505,167400.0],["2008-03-05",3.1602,3.1602,3.0922,3.1238,57200.0],["2008-03-06",3.1116,3.1894,2.9732,2.9732,136700.0],["2008-03-07",2.9586,3.0995,2.9343,3.0193,102800.0],["2008-03-10",3.0242,3.0776,2.8104,2.8469,131400.0],["2008-03-11",2.8809,2.9853,2.6453,2.9416,242800.0],["2008-03-12",3.1068,3.1068,2.9513,2.9683,185400.0],["2008-03-13",2.9246,3.0339,2.9173,3.0121,107200.0],["2008-03-14",3.0315,3.0315,2.8785,2.8979,110600.0],["2008-03-17",2.8445,2.9756,2.808,2.8153,161000.0],["2008-03-18",2.8882,2.91,2.7886,2.8955,216000.0],["2008-03-19",2.91,2.9659,2.8687,2.8906,90800.0],["2008-03-20",2.9659,3.1505,2.9076,3.1238,410200.0],["2008-03-24",3.1335,3.1359,3.0096,3.0606,143400.0],["2008-03-25",3.0655,3.1165,3.0023,3.0242,219100.0],["2008-03-26",3.0145,3.0291,2.9198,2.9878,113900.0],["2008-03-27",2.9756,2.9926,2.8882,2.9052,163500.0],["2008-03-28",2.9756,3.1408,2.9149,3.0558,367100.0],["2008-03-31",3.0971,3.2258,3.0971,3.1942,233300.0],["2008-04-01",3.221,3.2404,3.1481,3.2331,95800.0],["2008-04-02",3.2428,3.2963,3.2185,3.2355,134600.0],["2008-04-03",3.2258,3.2307,3.1627,3.1991,83500.0],["2008-04-04",3.1991,3.1991,3.1262,3.1627,94800.0],["2008-04-07",3.1699,3.1699,3.1189,3.1457,104000.0],["2008-04-08",3.1287,3.1748,3.0946,3.1627,97900.0],["2008-04-09",3.1772,3.1772,3.0874,3.0922,125500.0],["2008-04-10",3.0995,3.1287,3.0363,3.1165,94700.0],["2008-04-11",3.0849,3.1529,3.0023,3.0048,84600.0],["2008-04-14",3.0096,3.1699,3.0096,3.1092,146500.0],["2008-04-15",3.1238,3.1529,3.0752,3.0752,92400.0],["2008-04-16",3.1116,3.1748,2.9829,3.0776,239800.0],["2008-04-17",3.0801,3.0801,3.0169,3.0364,99700.0],["2008-04-18",3.075,3.1199,2.9952,3.1199,226000.0],["2008-04-21",3.0999,3.1199,2.9927,3.085,77700.0],["2008-04-22",3.0526,3.0925,3.0027,3.0301,92500.0],["2008-04-23",3.06,3.06,2.9927,3.0077,63100.0],["2008-04-24",3.0176,3.0999,2.9927,3.0974,58200.0],["2008-04-25",3.1174,3.1174,3.0052,3.0451,113600.0],["2008-04-28",3.0526,3.1149,3.0176,3.07,71100.0],["2008-04-29",3.0675,3.0875,3.0301,3.0625,68500.0],["2008-04-30",3.075,3.1124,3.0426,3.0575,92700.0],["2008-05-01",3.0625,3.1748,3.0625,3.1623,149900.0],["2008-05-02",3.1797,3.2596,3.1174,3.1324,154300.0],["2008-05-05",3.1149,3.2221,3.1074,3.1523,158400.0],["2008-05-06",3.1299,3.1797,3.095,3.1748,85000.0],["2008-05-07",3.1797,3.2296,3.1299,3.1548,87800.0],["2008-05-08",3.1773,3.1773,3.0875,3.1249,104000.0],["2008-05-09",3.1174,3.2396,3.1074,3.1673,106200.0],["2008-05-12",3.2047,3.2172,2.681,3.1149,590000.0],["2008-05-13",2.883,2.9927,2.8057,2.9054,412900.0],["2008-05-14",2.9054,3.0925,2.9054,2.9852,257400.0],["2008-05-15",2.9927,3.0675,2.9927,3.0551,349700.0],["2008-05-16",3.08,3.1049,3.0426,3.095,231200.0],["2008-05-19",3.0999,3.1548,3.075,3.0925,166600.0],["2008-05-20",3.0775,3.1398,3.075,3.1324,138200.0],["2008-05-21",3.1398,3.1797,3.1124,3.1249,637600.0],["2008-05-22",3.1473,3.2172,3.1423,3.2047,232500.0],["2008-05-23",3.1847,3.2596,3.1673,3.2521,218700.0],["2008-05-27",3.2446,3.2695,3.1673,3.2271,171200.0],["2008-05-28",3.2346,3.2371,3.1947,3.2197,173500.0],["2008-05-29",3.2172,3.3793,3.2172,3.3643,216700.0],["2008-05-30",3.3668,3.4291,3.3294,3.4167,220500.0],["2008-06-02",3.4142,3.4167,3.262,3.3069,149800.0],["2008-06-03",3.3244,3.3743,3.2172,3.2695,107000.0],["2008-06-04",3.2521,3.2995,3.2197,3.277,151300.0],["2008-06-05",3.267,3.3094,3.2421,3.287,172500.0],["2008-06-06",3.2546,3.282,3.2346,3.2371,180500.0],["2008-06-09",3.2421,3.3169,3.1822,3.3119,309300.0],["2008-06-10",3.2795,3.297,3.2122,3.2197,147000.0],["2008-06-11",3.2072,3.2346,3.1548,3.1797,242800.0],["2008-06-12",3.2097,3.2097,3.1174,3.1299,195300.0],["2008-06-13",3.1423,3.1797,3.1174,3.1698,142400.0],["2008-06-16",3.1648,3.1922,3.1174,3.1773,155200.0],["2008-06-17",3.1947,3.1947,3.1249,3.1473,88500.0],["2008-06-18",3.1623,3.1748,3.0426,3.08,239900.0],["2008-06-19",3.08,3.085,3.0226,3.075,186100.0],["2008-06-20",3.065,3.0725,3.0176,3.0401,169200.0],["2008-06-23",3.0526,3.0526,2.9628,2.9877,211900.0],["2008-06-24",2.9703,2.9703,2.9054,2.9428,336800.0],["2008-06-25",2.9728,3.075,2.9703,3.0251,226100.0],["2008-06-26",2.9703,3.0326,2.9054,2.9179,258000.0],["2008-06-27",2.9229,2.9503,2.8381,2.8406,544900.0],["2008-06-30",2.853,2.863,2.8256,2.8506,231200.0],["2008-07-01",2.8206,2.9503,2.7583,2.8106,238000.0],["2008-07-02",2.8106,2.8306,2.7084,2.7483,174900.0],["2008-07-03",2.7633,2.8356,2.7059,2.7109,112800.0],["2008-07-07",2.7358,2.7358,2.5413,2.5737,219500.0],["2008-07-08",2.5687,2.686,2.5488,2.686,259600.0],["2008-07-09",2.681,2.6909,2.5563,2.5712,188100.0],["2008-07-10",2.5887,2.6485,2.5563,2.5887,146700.0],["2008-07-11",2.5588,2.6311,2.5588,2.6136,178200.0],["2008-07-14",2.6286,2.656,2.4989,2.4989,188500.0],["2008-07-15",2.4939,2.5662,2.3717,2.4964,183100.0],["2008-07-16",2.5438,2.6635,2.4715,2.661,159500.0],["2008-07-17",2.666,2.7533,2.6136,2.7433,166900.0],["2008-07-18",2.7608,2.7757,2.6535,2.7009,180600.0],["2008-07-21",2.7059,2.7857,2.7059,2.7533,67900.0],["2008-07-22",2.7828,2.9113,2.7186,2.8882,232800.0],["2008-07-23",2.8908,2.9447,2.8394,2.9447,139200.0],["2008-07-24",2.9576,2.9987,2.8419,2.8908,163800.0],["2008-07-25",2.9216,3.0038,2.8291,2.9319,119000.0],["2008-07-28",2.919,2.9576,2.8034,2.8317,183000.0],["2008-07-29",2.8908,2.8908,2.8265,2.8882,199700.0],["2008-07-30",2.8933,2.9807,2.8419,2.9781,144400.0],["2008-07-31",2.9396,3.0321,2.8394,2.9884,104700.0],["2008-08-01",3.0064,3.0629,2.9344,3.0321,73500.0],["2008-08-04",3.0372,3.0424,2.8882,2.8882,126800.0],["2008-08-05",2.9293,3.1143,2.9242,3.104,199400.0],["2008-08-06",3.104,3.1349,3.0192,3.1143,153400.0],["2008-08-07",3.0835,3.1297,2.9601,2.9756,115600.0],["2008-08-08",3.0064,3.1554,2.9833,3.1426,114400.0],["2008-08-11",3.3559,3.4484,3.2248,3.3224,331900.0],["2008-08-12",3.325,3.3327,3.2351,3.2608,138400.0],["2008-08-13",3.2505,3.2839,3.1914,3.2479,141500.0],["2008-08-14",3.2325,3.2916,3.1991,3.2762,163000.0],["2008-08-15",3.3147,3.3276,3.1965,3.2479,170800.0],["2008-08-18",3.2479,3.2813,3.1631,3.212,326300.0],["2008-08-19",3.1837,3.2813,3.1734,3.1965,174200.0],["2008-08-20",3.2171,3.2659,3.1631,3.1888,151300.0],["2008-08-21",3.1657,3.212,3.1374,3.1786,231600.0],["2008-08-22",3.2017,3.2248,3.176,3.1991,127700.0],["2008-08-25",3.1631,3.2068,3.1092,3.14,90600.0],["2008-08-26",3.1426,3.2042,3.0963,3.1606,81600.0],["2008-08-27",3.1683,3.2633,3.1297,3.1863,70200.0],["2008-08-28",3.1991,3.3995,3.1786,3.3944,193700.0],["2008-08-29",3.3841,3.4047,3.2633,3.2993,143700.0],["2008-09-02",3.3122,3.4766,3.3019,3.4561,420000.0],["2008-09-03",3.4432,3.5537,3.4021,3.4972,176600.0],["2008-09-04",3.4741,3.4972,3.3481,3.3841,119300.0],["2008-09-05",3.379,3.4792,3.3147,3.4355,201600.0],["2008-09-08",3.5511,3.6205,3.397,3.6025,270700.0],["2008-09-09",3.5974,3.6822,3.5511,3.582,273100.0],["2008-09-10",3.6257,3.713,3.5974,3.6745,214300.0],["2008-09-11",3.6,3.6822,3.4972,3.6822,249200.0],["2008-09-12",3.6539,3.7516,3.6385,3.7413,156900.0],["2008-09-15",3.6,3.7079,3.5614,3.5897,135000.0],["2008-09-16",3.4972,3.5871,3.4227,3.5666,226600.0],["2008-09-17",3.4689,3.5332,3.2633,3.2865,251300.0],["2008-09-18",3.3533,3.5974,3.2274,3.4766,308900.0],["2008-09-19",3.7618,3.7618,3.4843,3.6591,462000.0],["2008-09-22",3.6539,3.7618,3.4741,3.5974,199000.0],["2008-09-23",3.5871,3.7207,3.4715,3.5948,169900.0],["2008-09-24",3.6077,3.6899,3.5229,3.5486,156400.0],["2008-09-25",3.5075,3.7079,3.5075,3.5974,202100.0],["2008-09-26",3.6077,3.6205,3.4946,3.6179,194600.0],["2008-09-29",3.6,3.6822,3.2633,3.3636,217600.0],["2008-09-30",3.3713,3.5974,3.2865,3.582,188600.0],["2008-10-01",3.5409,3.6616,3.5203,3.5948,175800.0],["2008-10-02",3.5794,3.5948,3.5152,3.5203,231200.0],["2008-10-03",3.5768,3.7105,3.5332,3.6359,287800.0],["2008-10-06",3.5588,3.5588,3.2171,3.4355,267300.0],["2008-10-07",3.4638,3.4741,3.0013,3.0372,164100.0],["2008-10-08",2.973,3.3379,2.8522,2.9447,269400.0],["2008-10-09",3.0115,3.0989,2.585,2.585,185600.0],["2008-10-10",2.5721,2.8291,2.4,2.7854,244100.0],["2008-10-13",2.9293,3.104,2.8933,3.104,85300.0],["2008-10-14",3.1811,3.289,3.122,3.1734,137400.0],["2008-10-15",3.1451,3.212,3.0192,3.0244,139500.0],["2008-10-16",3.0552,3.4766,3.0552,3.4689,310200.0],["2008-10-17",3.4021,3.6462,2.5876,3.4355,305100.0],["2008-10-20",3.4509,3.582,3.3764,3.4432,261100.0],["2008-10-21",3.4124,3.4638,3.3764,3.3893,162300.0],["2008-10-22",3.384,3.4526,3.318,3.3998,196100.0],["2008-10-23",3.4235,3.4868,3.1387,3.318,103100.0],["2008-10-24",3.1202,3.2152,3.0569,3.1044,95200.0],["2008-10-27",3.0675,3.1862,2.9857,3.0015,78500.0],["2008-10-28",3.0437,3.318,2.9672,3.231,165300.0],["2008-10-29",3.2099,3.2758,3.1229,3.1361,124500.0],["2008-10-30",3.2416,3.2943,3.1519,3.173,127600.0],["2008-10-31",3.1519,3.2917,3.1123,3.2178,167100.0],["2008-11-03",3.1967,3.2468,3.1176,3.2178,134300.0],["2008-11-04",3.289,3.289,3.1334,3.2284,120400.0],["2008-11-05",3.202,3.2574,3.0385,3.0543,82700.0],["2008-11-06",3.0332,3.1255,2.9092,2.9092,79400.0],["2008-11-07",2.9989,3.0305,2.838,2.8828,106700.0],["2008-11-10",2.9013,2.9963,2.8275,2.8802,148300.0],["2008-11-11",2.8512,3.0174,2.8486,2.9013,149000.0],["2008-11-12",2.8512,2.9646,2.7905,2.8011,154300.0],["2008-11-13",2.809,2.9013,2.598,2.8301,219600.0],["2008-11-14",2.78,3.0332,2.78,2.8327,164100.0],["2008-11-17",2.8116,2.8406,2.6402,2.6481,98800.0],["2008-11-18",2.6349,2.6349,2.4424,2.5083,138700.0],["2008-11-19",2.511,2.511,2.2815,2.2999,119100.0],["2008-11-20",2.2841,2.4846,2.1918,2.2103,141000.0],["2008-11-21",2.2446,2.3606,1.9834,2.3158,236300.0],["2008-11-24",2.3421,2.511,2.2894,2.4318,178600.0],["2008-11-25",2.4661,2.6455,2.4002,2.6402,193800.0],["2008-11-26",2.569,2.8354,2.4608,2.8327,91700.0],["2008-11-28",2.78,2.8248,2.6006,2.6402,67100.0],["2008-12-01",2.569,2.656,2.1496,2.1602,159600.0],["2008-12-02",2.205,2.4134,2.147,2.4107,125200.0],["2008-12-03",2.3448,2.4476,2.263,2.4186,180000.0],["2008-12-04",2.3764,2.4239,2.2419,2.292,99800.0],["2008-12-05",2.2446,2.4687,2.1549,2.4661,127100.0],["2008-12-08",2.5321,2.7879,2.3975,2.7562,186800.0],["2008-12-09",2.7167,2.809,2.5874,2.6376,234100.0],["2008-12-10",2.6587,2.7615,2.4793,2.5347,118100.0],["2008-12-11",2.5136,2.6481,2.4793,2.503,72100.0],["2008-12-12",2.4529,2.627,2.4318,2.6059,87600.0],["2008-12-15",2.6165,2.6507,2.4582,2.503,72800.0],["2008-12-16",2.5584,2.8301,2.4397,2.8301,124600.0],["2008-12-17",2.7905,3.0094,2.6798,2.9171,147900.0],["2008-12-18",2.991,3.0727,2.8881,2.9514,119600.0],["2008-12-19",3.0991,3.144,2.9066,3.1097,228000.0],["2008-12-22",3.1281,3.1387,2.8802,2.9963,121600.0],["2008-12-23",2.9963,2.9963,2.6455,2.6639,104700.0],["2008-12-24",2.6745,2.6903,2.5848,2.6798,36700.0],["2008-12-26",2.7114,2.7431,2.6428,2.7272,44500.0],["2008-12-29",2.7114,2.7483,2.5294,2.598,93800.0],["2008-12-30",2.6217,2.6824,2.5321,2.627,103500.0],["2008-12-31",2.6217,2.9936,2.6138,2.9672,107000.0],["2009-01-02",2.9699,3.2152,2.896,3.1598,112200.0],["2009-01-05",3.173,3.173,2.9699,3.107,74300.0],["2009-01-06",3.1466,3.2046,3.1097,3.202,69700.0],["2009-01-07",3.1492,3.1492,3.0516,3.0938,87700.0],["2009-01-08",3.0727,3.1888,3.0279,3.1888,102800.0],["2009-01-09",3.1783,3.1783,2.962,2.9646,105600.0],["2009-01-12",2.9699,3.0807,2.8459,2.8512,179900.0],["2009-01-13",2.8512,2.9989,2.6771,2.933,109100.0],["2009-01-14",2.8802,2.8802,2.7721,2.8037,135600.0],["2009-01-15",2.8195,2.8406,2.6771,2.7483,209400.0],["2009-01-16",2.7721,2.8354,2.7088,2.7562,187000.0],["2009-01-20",2.7114,2.7826,2.5663,2.5743,191600.0],["2009-01-21",2.5524,2.8147,2.4786,2.8011,126400.0],["2009-01-22",2.7464,2.7601,2.6289,2.6508,126200.0],["2009-01-23",2.5906,2.6535,2.536,2.6043,107200.0],["2009-01-26",2.6016,2.7546,2.577,2.7218,89800.0],["2009-01-27",2.7464,2.8885,2.7355,2.8229,88300.0],["2009-01-28",2.9568,3.1973,2.9514,3.1345,225000.0],["2009-01-29",3.1755,3.2301,3.0361,3.211,163000.0],["2009-01-30",3.2793,3.334,2.9377,2.9541,184600.0],["2009-02-02",2.8612,3.129,2.6781,2.8858,367300.0],["2009-02-03",2.9213,3.1973,2.8421,2.8721,179700.0],["2009-02-04",2.8858,2.965,2.8421,2.9158,160100.0],["2009-02-05",2.8913,3.0552,2.8913,3.0088,152100.0],["2009-02-06",3.0142,3.0962,2.9623,3.0607,153500.0],["2009-02-09",3.0579,3.0716,2.9596,3.0033,105100.0],["2009-02-10",2.9732,3.0361,2.7546,2.7573,127200.0],["2009-02-11",2.7874,2.9104,2.7382,2.7983,73400.0],["2009-02-12",2.7382,2.8503,2.6781,2.8339,72000.0],["2009-02-13",2.8503,2.9104,2.7792,2.7874,75700.0],["2009-02-17",2.6781,2.741,2.6262,2.6262,49900.0],["2009-02-18",2.648,2.6672,2.5579,2.5934,85300.0],["2009-02-19",2.618,2.6262,2.5059,2.5087,70600.0],["2009-02-20",2.4868,2.5633,2.4021,2.5223,121900.0],["2009-02-23",2.5579,2.5579,2.3064,2.3146,111600.0],["2009-02-24",2.3392,2.5169,2.2928,2.4813,117500.0],["2009-02-25",2.4868,2.607,2.3775,2.5059,101300.0],["2009-02-26",2.5223,2.6371,2.4294,2.4321,71300.0],["2009-02-27",2.4185,2.5415,2.3994,2.4076,92700.0],["2009-03-02",2.3775,2.4212,2.301,2.3884,111700.0],["2009-03-03",2.4321,2.4376,2.2081,2.2108,107400.0],["2009-03-04",2.26,2.2846,2.2081,2.2217,108400.0],["2009-03-05",2.1862,2.2299,1.8938,1.9047,175400.0],["2009-03-06",1.9211,2.0222,1.9184,2.0086,117300.0],["2009-03-09",1.9922,2.0058,1.8883,1.9075,105500.0],["2009-03-10",1.8829,2.0496,1.8829,2.0004,109300.0],["2009-03-11",2.0195,2.1425,1.984,2.107,114800.0],["2009-03-12",2.107,2.4158,2.1042,2.3584,188200.0],["2009-03-13",2.107,2.4021,2.1042,2.342,166800.0],["2009-03-16",2.3638,2.4595,2.2409,2.2518,71000.0],["2009-03-17",2.2573,2.3857,2.2545,2.3611,93200.0],["2009-03-18",2.3365,2.5852,2.2764,2.5797,79500.0],["2009-03-19",2.6043,2.6043,2.4349,2.4513,113900.0],["2009-03-20",2.4786,2.4786,2.3474,2.3556,139100.0],["2009-03-23",2.4376,2.8229,2.4076,2.8202,165700.0],["2009-03-24",2.7382,2.7737,2.495,2.5059,150200.0],["2009-03-25",2.5387,2.6918,2.4158,2.6207,161900.0],["2009-03-26",2.6453,2.689,2.5497,2.6808,128600.0],["2009-03-27",2.6289,2.6699,2.4349,2.4376,81600.0],["2009-03-30",2.3611,2.3611,2.2299,2.2736,146900.0],["2009-03-31",2.3119,2.536,2.2627,2.4376,131800.0],["2009-04-01",2.3775,2.5387,2.3502,2.5169,105400.0],["2009-04-02",2.5879,2.8202,2.5169,2.7765,130300.0],["2009-04-03",2.7546,2.7546,2.6289,2.7218,91900.0],["2009-04-06",2.6699,2.6808,2.5169,2.5387,120100.0],["2009-04-07",2.495,2.5251,2.3502,2.3529,101700.0],["2009-04-08",2.3802,2.383,2.2299,2.3474,157800.0],["2009-04-09",2.4212,2.5852,2.4212,2.5333,137100.0],["2009-04-13",2.4923,2.6371,2.4868,2.6207,131900.0],["2009-04-14",2.5852,2.6289,2.4649,2.4786,150100.0],["2009-04-15",2.4677,2.5825,2.4458,2.577,137600.0],["2009-04-16",2.6016,2.6426,2.5551,2.6398,180100.0],["2009-04-17",2.648,2.7874,2.6344,2.7464,124600.0],["2009-04-20",2.7191,2.7191,2.4895,2.4895,230000.0],["2009-04-21",2.5463,2.5662,2.4697,2.5293,145300.0],["2009-04-22",2.4839,2.5548,2.4782,2.4981,107900.0],["2009-04-23",2.5037,2.5037,2.3249,2.359,147300.0],["2009-04-24",2.3902,2.3987,2.2766,2.3022,148700.0],["2009-04-27",2.2766,2.3703,2.2511,2.2568,124000.0],["2009-04-28",2.2341,2.3873,2.2341,2.3533,198600.0],["2009-04-29",2.4129,2.5832,2.4129,2.5719,204500.0],["2009-04-30",2.6002,2.745,2.5378,2.5378,201600.0],["2009-05-01",2.5719,2.6258,2.5378,2.6116,85900.0],["2009-05-04",2.6116,2.6741,2.5208,2.535,243700.0],["2009-05-05",2.5605,2.6599,2.5236,2.6599,209900.0],["2009-05-06",2.6968,2.6968,2.5577,2.5719,129700.0],["2009-05-07",2.6002,2.6201,2.5605,2.6031,198400.0],["2009-05-08",2.5548,2.6968,2.5548,2.6968,163800.0],["2009-05-11",2.6513,2.6911,2.5577,2.6428,122500.0],["2009-05-12",2.64,2.64,2.569,2.5775,98500.0],["2009-05-13",2.569,2.5832,2.4782,2.4895,121200.0],["2009-05-14",2.4611,2.4895,2.4299,2.4498,118800.0],["2009-05-15",2.464,2.4867,2.393,2.447,100100.0],["2009-05-18",2.4753,2.6002,2.4129,2.5719,66100.0],["2009-05-19",2.5889,2.6258,2.4782,2.5662,97900.0],["2009-05-20",2.5974,2.64,2.5463,2.5633,140000.0],["2009-05-21",2.5435,2.64,2.5179,2.6315,100700.0],["2009-05-22",2.64,2.64,2.5151,2.5264,60300.0],["2009-05-26",2.4895,2.6457,2.4895,2.6371,113000.0],["2009-05-27",2.6088,2.6371,2.5435,2.5435,104400.0],["2009-05-28",2.5804,2.5974,2.4782,2.481,245400.0],["2009-05-29",2.5037,2.6201,2.4413,2.4981,240700.0],["2009-06-01",2.5605,2.711,2.552,2.6854,180400.0],["2009-06-02",2.6797,2.7195,2.6343,2.7081,120500.0],["2009-06-03",2.6882,2.7961,2.6513,2.7592,147100.0],["2009-06-04",2.4299,2.4498,2.3561,2.4186,3516000.0],["2009-06-05",2.4413,2.4555,2.3561,2.4129,763600.0],["2009-06-08",2.4101,2.4498,2.3845,2.4441,463000.0],["2009-06-09",2.4186,2.5094,2.4186,2.4981,622100.0],["2009-06-10",2.5066,2.5122,2.3902,2.4924,531400.0],["2009-06-11",2.4839,2.4924,2.4015,2.4413,699000.0],["2009-06-12",2.4242,2.4498,2.4015,2.4271,251200.0],["2009-06-15",2.4044,2.4157,2.288,2.3221,389600.0],["2009-06-16",2.3334,2.3504,2.271,2.2766,476900.0],["2009-06-17",2.2852,2.3107,2.1659,2.2227,700300.0],["2009-06-18",2.2284,2.2624,2.1886,2.2369,559000.0],["2009-06-19",2.2624,2.2937,2.2426,2.2795,327800.0],["2009-06-22",2.2681,2.2852,2.1972,2.1972,323000.0],["2009-06-23",2.2113,2.2284,2.2,2.2028,368600.0],["2009-06-24",2.217,2.2397,2.2,2.217,296100.0],["2009-06-25",2.2142,2.2568,2.2057,2.2284,222300.0],["2009-06-26",2.2199,2.3419,2.2142,2.2852,661900.0],["2009-06-29",2.271,2.3362,2.2568,2.3249,260000.0],["2009-06-30",2.3107,2.3277,2.2482,2.2965,289800.0],["2009-07-01",2.3249,2.3817,2.3079,2.3618,169300.0],["2009-07-02",2.3249,2.3533,2.2852,2.3249,211000.0],["2009-07-06",2.3192,2.3419,2.271,2.3192,199800.0],["2009-07-07",2.271,2.3448,2.271,2.2852,262500.0],["2009-07-08",2.2908,2.2937,2.2539,2.2766,368800.0],["2009-07-09",2.288,2.3618,2.2568,2.3192,188500.0],["2009-07-10",2.3277,2.3987,2.2937,2.376,281700.0],["2009-07-13",2.3987,2.4271,2.359,2.4271,299900.0],["2009-07-14",2.4271,2.4583,2.4129,2.4555,166600.0],["2009-07-15",2.4895,2.5037,2.4413,2.4981,358100.0],["2009-07-16",2.4782,2.4981,2.4299,2.4782,283700.0],["2009-07-17",2.4839,2.5066,2.4583,2.4952,211200.0],["2009-07-20",2.4981,2.5264,2.4895,2.5037,293400.0],["2009-07-21",2.5321,2.5435,2.5094,2.5321,384300.0],["2009-07-22",2.5262,2.5469,2.4672,2.5262,290100.0],["2009-07-23",2.5174,2.5911,2.5174,2.5823,309900.0],["2009-07-24",2.5823,2.597,2.5262,2.5764,216400.0],["2009-07-27",2.5793,2.597,2.538,2.5941,183600.0],["2009-07-28",2.5675,2.6177,2.5616,2.6088,276500.0],["2009-07-29",2.5793,2.6236,2.5646,2.6059,184300.0],["2009-07-30",2.6147,2.6325,2.5911,2.6236,301900.0],["2009-07-31",2.6207,2.6856,2.5911,2.6561,319400.0],["2009-08-03",2.659,2.6826,2.6059,2.6325,232500.0],["2009-08-04",2.6207,2.6826,2.6207,2.6767,303800.0],["2009-08-05",2.6649,2.6856,2.6325,2.6649,181200.0],["2009-08-06",2.6708,2.7298,2.6413,2.7033,364100.0],["2009-08-07",2.7298,2.7918,2.6708,2.7298,312800.0],["2009-08-10",2.8036,2.8774,2.7357,2.7623,448800.0],["2009-08-11",2.8243,2.839,2.7446,2.8095,402400.0],["2009-08-12",2.7948,2.901,2.7741,2.8804,447800.0],["2009-08-13",2.9069,2.9069,2.8066,2.8538,269400.0],["2009-08-14",2.8272,2.8449,2.6767,2.7505,332600.0],["2009-08-17",2.7003,2.8066,2.6767,2.7918,295400.0],["2009-08-18",2.8036,2.8361,2.7446,2.7741,392500.0],["2009-08-19",2.7653,2.8184,2.7505,2.8125,157400.0],["2009-08-20",2.8272,2.9069,2.8066,2.9069,277400.0],["2009-08-21",2.9364,3.0043,2.9217,2.9836,380500.0],["2009-08-24",2.9984,3.0692,2.9217,2.9659,260700.0],["2009-08-25",2.9777,2.9925,2.9394,2.9659,116900.0],["2009-08-26",2.963,3.0279,2.9512,3.0132,205800.0],["2009-08-27",3.0102,3.0102,2.9512,2.9896,152600.0],["2009-08-28",3.0073,3.0102,2.9659,2.9748,172300.0],["2009-08-31",2.9571,3.0043,2.9512,2.9896,193100.0],["2009-09-01",2.9718,3.0161,2.9217,2.9246,317700.0],["2009-09-02",2.9069,2.9394,2.8272,2.8361,184400.0],["2009-09-03",2.8656,2.9217,2.842,2.9217,88100.0],["2009-09-04",2.9217,2.9364,2.8449,2.8508,175100.0],["2009-09-08",2.8863,2.9187,2.8007,2.8125,269300.0],["2009-09-09",2.8184,2.9394,2.8154,2.8863,150700.0],["2009-09-10",2.8863,2.9158,2.8479,2.9069,109100.0],["2009-09-11",2.9069,2.9512,2.8922,2.9394,143500.0],["2009-09-14",2.9246,2.9955,2.9187,2.9925,140500.0],["2009-09-15",2.9836,3.0397,2.9748,3.0161,110800.0],["2009-09-16",3.0191,3.081,2.9836,3.0663,147600.0],["2009-09-17",3.0663,3.0928,3.0102,3.0161,123200.0],["2009-09-18",3.0279,3.143,3.0132,3.0958,288000.0],["2009-09-21",3.0781,3.1342,2.9984,3.0633,208600.0],["2009-09-22",3.081,3.2404,3.081,3.2168,274200.0],["2009-09-23",3.2434,3.2906,3.1902,3.202,298800.0],["2009-09-24",3.2286,3.2345,3.081,3.1017,210200.0],["2009-09-25",3.0751,3.1489,3.025,3.143,174400.0],["2009-09-28",3.1194,3.2463,3.0928,3.2345,119600.0],["2009-09-29",3.2286,3.2434,2.9482,2.9807,542600.0],["2009-09-30",3.0663,3.143,2.9955,3.0899,281000.0],["2009-10-01",3.1076,3.1105,3.0161,3.0397,128900.0],["2009-10-02",3.0102,3.1105,2.9689,3.0633,125800.0],["2009-10-05",3.0692,3.1666,3.025,3.1224,178800.0],["2009-10-06",3.1607,3.2197,3.1578,3.2109,176800.0],["2009-10-07",3.2227,3.3201,3.1814,3.3201,181400.0],["2009-10-08",3.3378,3.3998,3.2788,3.3142,189200.0],["2009-10-09",3.3289,3.3673,3.2994,3.3319,189800.0],["2009-10-12",3.3703,3.5208,3.3703,3.444,282600.0],["2009-10-13",3.4735,3.5326,3.4234,3.444,208400.0],["2009-10-14",3.5001,3.5149,3.4824,3.5031,152500.0],["2009-10-15",3.4913,3.5414,3.4883,3.5208,131200.0],["2009-10-16",3.509,3.5296,3.447,3.5031,156700.0],["2009-10-19",3.5355,3.6122,3.5031,3.5945,211300.0],["2009-10-20",3.6004,3.6152,3.5208,3.5532,176100.0],["2009-10-21",3.535,3.5472,3.3953,3.4044,284500.0],["2009-10-22",3.3892,3.5077,3.371,3.4895,224300.0],["2009-10-23",3.5137,3.5259,3.4348,3.4378,119800.0],["2009-10-26",3.4317,3.4621,3.2951,3.3042,174100.0],["2009-10-27",3.3103,3.4105,3.3103,3.3194,127400.0],["2009-10-28",3.3133,3.3498,3.0855,3.1007,252600.0],["2009-10-29",3.1432,3.2192,3.1098,3.2101,134800.0],["2009-10-30",3.1918,3.2465,3.0977,3.1068,240500.0],["2009-11-02",3.1129,3.1949,3.0461,3.0946,169200.0],["2009-11-03",3.0582,3.1038,2.9975,3.0248,180900.0],["2009-11-04",3.3406,3.3406,3.1402,3.1524,347500.0],["2009-11-05",3.1766,3.289,3.1463,3.2769,117700.0],["2009-11-06",3.2374,3.2738,3.1281,3.2708,124100.0],["2009-11-09",3.3406,3.4591,3.3133,3.4014,353000.0],["2009-11-10",3.3983,3.4317,3.3437,3.3467,130500.0],["2009-11-11",3.371,3.4135,3.3042,3.4044,104700.0],["2009-11-12",3.4287,3.4591,3.3224,3.3224,267100.0],["2009-11-13",3.3315,3.4075,3.3012,3.3589,228700.0],["2009-11-16",3.4075,3.4409,3.368,3.3862,160000.0],["2009-11-17",3.3801,3.3923,3.3255,3.3862,105300.0],["2009-11-18",3.374,3.3862,3.3315,3.3558,165800.0],["2009-11-19",3.3437,3.371,3.2283,3.2981,146900.0],["2009-11-20",3.2829,3.3406,3.2556,3.3346,65800.0],["2009-11-23",3.374,3.45,3.374,3.4014,138900.0],["2009-11-24",3.3953,3.4287,3.3832,3.4105,76500.0],["2009-11-25",3.4378,3.4469,3.3437,3.3862,80600.0],["2009-11-27",3.2435,3.371,3.2404,3.2799,88700.0],["2009-11-30",3.2829,3.3892,3.2252,3.3832,162100.0],["2009-12-01",3.4044,3.4409,3.3315,3.4196,120900.0],["2009-12-02",3.4378,3.5229,3.4378,3.4925,154000.0],["2009-12-03",3.5168,3.5441,3.3862,3.3953,128300.0],["2009-12-04",3.4469,3.4803,3.4135,3.4439,161200.0],["2009-12-07",3.4348,3.4925,3.4257,3.4652,205100.0],["2009-12-08",3.4378,3.4803,3.4166,3.4166,108600.0],["2009-12-09",3.4439,3.4682,3.4196,3.4591,87400.0],["2009-12-10",3.4652,3.4864,3.3953,3.4257,201600.0],["2009-12-11",3.456,3.4682,3.3862,3.4317,70300.0],["2009-12-14",3.4773,3.4773,3.4257,3.4682,115100.0],["2009-12-15",3.4712,3.4773,3.3498,3.3589,160100.0],["2009-12-16",3.6079,3.6443,3.4773,3.6049,683600.0],["2009-12-17",3.617,3.6565,3.5472,3.5897,295900.0],["2009-12-18",3.6049,3.6383,3.5897,3.6292,330800.0],["2009-12-21",3.6443,3.7203,3.5836,3.696,295600.0],["2009-12-22",3.696,3.7658,3.696,3.7537,246000.0],["2009-12-23",3.7689,3.9177,3.7537,3.9055,187200.0],["2009-12-24",3.9359,3.948,3.8903,3.9359,81800.0],["2009-12-28",3.948,4.0483,3.8569,3.9511,192700.0],["2009-12-29",3.9602,3.9754,3.8934,3.9085,211100.0],["2009-12-30",3.9086,3.945,3.8721,3.945,139700.0],["2009-12-31",3.7537,3.948,3.7537,3.8751,198100.0],["2010-01-04",3.9359,3.9966,3.8903,3.945,199400.0],["2010-01-05",3.9511,3.9784,3.9116,3.9298,154000.0],["2010-01-06",3.9511,4.0027,3.9207,3.942,156200.0],["2010-01-07",3.948,3.9936,3.9268,3.945,195600.0],["2010-01-08",3.948,3.9966,3.9207,3.9663,209400.0],["2010-01-11",4.0088,4.0665,3.942,3.948,415900.0],["2010-01-12",3.9845,4.0148,3.948,3.9511,285400.0],["2010-01-13",3.9814,3.9845,3.9055,3.9389,254500.0],["2010-01-14",3.942,3.9632,3.9146,3.9146,221500.0],["2010-01-15",3.942,3.948,3.8721,3.9237,263500.0],["2010-01-19",3.948,3.9936,3.945,3.9936,606000.0],["2010-01-20",3.9873,3.9905,3.819,3.9125,283600.0],["2010-01-21",3.9125,3.9125,3.7722,3.7754,279400.0],["2010-01-22",3.7598,3.8315,3.7099,3.7566,207300.0],["2010-01-25",3.7816,3.8128,3.7161,3.7286,179400.0],["2010-01-26",3.7224,3.7286,3.6475,3.6694,220900.0],["2010-01-27",3.6475,3.7691,3.6351,3.7691,113200.0],["2010-01-28",3.7816,3.8065,3.6444,3.6881,168300.0],["2010-01-29",3.6974,3.7379,3.6475,3.6538,179300.0],["2010-02-01",3.6694,3.7255,3.6164,3.6288,149100.0],["2010-02-02",3.6413,3.7379,3.6008,3.6756,149100.0],["2010-02-03",3.6694,3.7286,3.6631,3.6881,115800.0],["2010-02-04",3.6787,3.7037,3.5852,3.6631,261300.0],["2010-02-05",3.6475,3.6912,3.5696,3.6662,335000.0],["2010-02-08",3.6662,3.7473,3.6195,3.7161,166200.0],["2010-02-09",3.7473,3.7535,3.6787,3.7348,154500.0],["2010-02-10",3.7473,3.8065,3.7005,3.7878,180300.0],["2010-02-11",3.7847,3.8408,3.7411,3.819,118400.0],["2010-02-12",3.7847,3.8751,3.7847,3.8471,89100.0],["2010-02-16",3.8845,3.9718,3.872,3.9718,125400.0],["2010-02-17",3.978,4.084,3.978,4.0778,204100.0],["2010-02-18",4.0902,4.0933,4.0248,4.0497,138100.0],["2010-02-19",4.0497,4.0497,3.9811,4.0216,102200.0],["2010-02-22",4.0154,4.1308,4.0154,4.1245,148800.0],["2010-02-23",4.1308,4.1619,4.0715,4.1276,180100.0],["2010-02-24",4.1526,4.1619,4.0871,4.1588,113500.0],["2010-02-25",4.0965,4.1993,4.0591,4.1463,122200.0],["2010-02-26",4.1713,4.2336,4.1619,4.1713,147100.0],["2010-03-01",4.2087,4.2835,4.2087,4.271,168000.0],["2010-03-02",4.2804,4.3583,4.2648,4.3521,139800.0],["2010-03-03",4.3646,4.3646,4.3022,4.3085,119800.0],["2010-03-04",4.3396,4.3833,4.3334,4.3802,114300.0],["2010-03-05",4.3022,4.5111,4.3022,4.4924,164100.0],["2010-03-08",4.5173,4.6514,4.4332,4.561,241500.0],["2010-03-09",4.5142,4.7854,4.2243,4.3116,556900.0],["2010-03-10",4.3303,4.4519,4.3085,4.3802,245800.0],["2010-03-11",4.3802,4.4363,4.3334,4.43,203300.0],["2010-03-12",4.4675,4.6358,4.43,4.614,253600.0],["2010-03-15",4.6296,4.72,4.5672,4.695,189800.0],["2010-03-16",4.7106,4.7543,4.6545,4.7511,112500.0],["2010-03-17",4.7667,4.8166,4.7075,4.7761,144400.0],["2010-03-18",4.748,4.7605,4.614,4.6857,149700.0],["2010-03-19",4.6794,4.7511,4.4643,4.6794,357800.0],["2010-03-22",4.6732,4.8478,4.6514,4.7886,148100.0],["2010-03-23",4.801,4.9288,4.7917,4.9226,154400.0],["2010-03-24",4.9195,5.013,4.8977,4.907,262000.0],["2010-03-25",4.9538,4.96,4.8478,4.8603,145900.0],["2010-03-26",4.8571,4.9195,4.7792,4.8073,101700.0],["2010-03-29",4.8416,4.9039,4.7543,4.773,129800.0],["2010-03-30",4.7574,4.7636,4.6826,4.7262,140500.0],["2010-03-31",4.7169,4.8634,4.7169,4.7574,85000.0],["2010-04-01",4.7699,4.7699,4.6327,4.7387,141600.0],["2010-04-05",4.7387,4.96,4.7387,4.9257,142500.0],["2010-04-06",4.9195,4.985,4.854,4.9725,157100.0],["2010-04-07",4.9538,5.0629,4.8571,4.9008,208400.0],["2010-04-08",4.8946,5.0504,4.8478,5.0068,134500.0],["2010-04-09",5.0193,5.0193,4.8946,4.907,110800.0],["2010-04-12",4.9663,5.0816,4.9288,5.0317,257300.0],["2010-04-13",4.6296,4.7044,4.6109,4.6639,2934900.0],["2010-04-14",4.7013,4.7013,4.6171,4.6576,699700.0],["2010-04-15",4.6763,4.6857,4.6358,4.6607,551600.0],["2010-04-16",4.6639,4.6639,4.402,4.5984,683100.0],["2010-04-19",4.5984,4.6857,4.536,4.6732,440800.0],["2010-04-20",4.6919,4.7137,4.6046,4.7075,1120100.0],["2010-04-21",4.7171,4.7681,4.6597,4.7585,715600.0],["2010-04-22",4.749,4.8351,4.7298,4.8287,498000.0],["2010-04-23",4.8223,4.9148,4.784,4.9116,403700.0],["2010-04-26",4.9116,4.9403,4.8383,4.8702,529800.0],["2010-04-27",4.867,4.9403,4.6947,4.7075,457600.0],["2010-04-28",4.7362,4.7872,4.6724,4.7362,270200.0],["2010-04-29",4.7745,4.8606,4.7235,4.8351,488100.0],["2010-04-30",4.851,4.8606,4.631,4.6501,1302400.0],["2010-05-03",4.6884,4.7266,4.5672,4.6629,382100.0],["2010-05-04",4.5927,4.6023,4.3726,4.4268,695900.0],["2010-05-05",4.3631,4.4173,3.5083,4.3662,1770000.0],["2010-05-06",4.3694,4.4237,4.0983,4.2801,652500.0],["2010-05-07",4.2482,4.3025,4.0027,4.1844,589500.0],["2010-05-10",4.2897,4.4173,4.2833,4.328,522600.0],["2010-05-11",4.2993,4.4779,4.2993,4.4587,516600.0],["2010-05-12",4.513,4.7522,4.5034,4.7394,554800.0],["2010-05-13",4.7043,4.784,4.6246,4.7203,458900.0],["2010-05-14",4.6756,4.7011,4.5895,4.682,268900.0],["2010-05-17",4.682,4.7809,4.631,4.733,364400.0],["2010-05-18",4.7681,4.8,4.5959,4.6118,336900.0],["2010-05-19",4.5799,4.6405,4.446,4.5544,315600.0],["2010-05-20",4.4332,4.4555,4.3056,4.3343,513400.0],["2010-05-21",4.2865,4.4109,4.1908,4.3439,359400.0],["2010-05-24",4.3439,4.4428,4.3088,4.3248,180600.0],["2010-05-25",4.2419,4.4268,4.194,4.3981,408600.0],["2010-05-26",4.4396,4.4651,4.2482,4.2897,414700.0],["2010-05-27",4.3758,4.5448,4.3599,4.5385,231200.0],["2010-05-28",4.548,4.6405,4.5034,4.5991,241800.0],["2010-06-01",4.5608,4.6023,4.4045,4.4173,153500.0],["2010-06-02",4.4587,4.5512,4.4173,4.5512,134100.0],["2010-06-03",4.5736,4.6341,4.513,4.6214,165500.0],["2010-06-04",4.513,4.5385,4.3854,4.4141,223600.0],["2010-06-07",4.4205,4.4779,4.3056,4.3216,215700.0],["2010-06-08",4.3343,4.3631,4.1717,4.2737,195200.0],["2010-06-09",4.3152,4.3152,4.1653,4.2195,245600.0],["2010-06-10",4.2897,4.3726,4.2355,4.3694,234700.0],["2010-06-11",4.3407,4.5385,4.3375,4.5321,186800.0],["2010-06-14",4.5608,4.5736,4.4747,4.4938,142500.0],["2010-06-15",4.5385,4.6979,4.4811,4.6724,232300.0],["2010-06-16",4.6246,4.7043,4.6246,4.6533,128100.0],["2010-06-17",4.6501,4.6501,4.4842,4.5959,220400.0],["2010-06-18",4.615,4.6533,4.5608,4.5927,223700.0],["2010-06-21",4.6724,4.6724,4.5289,4.5417,162100.0],["2010-06-22",4.5448,4.615,4.4906,4.497,124000.0],["2010-06-23",4.4779,4.5704,4.4428,4.513,153500.0],["2010-06-24",4.4938,4.5321,4.4109,4.43,193400.0],["2010-06-25",4.4332,4.5289,4.3854,4.5257,366600.0],["2010-06-28",4.4779,4.5863,4.4779,4.513,157300.0],["2010-06-29",4.4332,4.4715,4.2163,4.2514,400300.0],["2010-06-30",4.261,4.3726,4.2227,4.2769,212600.0],["2010-07-01",4.3056,4.3343,4.1557,4.2482,161200.0],["2010-07-02",4.2897,4.3854,4.2259,4.3375,117800.0],["2010-07-06",4.3949,4.4587,4.1685,4.1876,267300.0],["2010-07-07",4.2163,4.2897,4.1813,4.2833,273900.0],["2010-07-08",4.328,4.4013,4.2993,4.3758,165500.0],["2010-07-09",4.3758,4.5066,4.3503,4.5002,188300.0],["2010-07-12",4.5002,4.5608,4.4332,4.548,242600.0],["2010-07-13",4.6023,4.733,4.5767,4.7266,418400.0],["2010-07-14",4.6979,4.7362,4.5927,4.6884,231300.0],["2010-07-15",4.7075,4.7362,4.5895,4.6501,182600.0],["2010-07-16",4.6054,4.6437,4.4683,4.4874,239200.0],["2010-07-19",4.5289,4.5735,4.4938,4.5448,213100.0],["2010-07-20",4.5002,4.6341,4.497,4.615,262200.0],["2010-07-21",4.6313,4.6542,4.5138,4.5203,307700.0],["2010-07-22",4.5693,4.7359,4.5399,4.7228,374800.0],["2010-07-23",4.6901,4.8632,4.6836,4.8534,283100.0],["2010-07-26",4.8534,4.8632,4.8012,4.8534,328300.0],["2010-07-27",4.873,4.8959,4.8371,4.8894,252800.0],["2010-07-28",4.8959,4.8992,4.7946,4.8338,255100.0],["2010-07-29",4.8894,4.8959,4.7849,4.8894,209400.0],["2010-07-30",4.8469,4.9449,4.8273,4.922,302400.0],["2010-08-02",4.9547,4.9808,4.8828,4.9351,240400.0],["2010-08-03",4.9286,4.9612,4.873,4.8959,214600.0],["2010-08-04",4.9057,4.9645,4.8926,4.9188,246000.0],["2010-08-05",4.9024,4.9449,4.8665,4.8763,156100.0],["2010-08-06",4.8273,4.9122,4.7783,4.8371,176500.0],["2010-08-09",4.8534,4.9482,4.8404,4.9482,231500.0],["2010-08-10",4.9678,4.9776,4.8012,4.8306,202800.0],["2010-08-11",4.7555,4.7946,4.6052,4.6117,275100.0],["2010-08-12",4.5889,4.6411,4.5497,4.6215,201100.0],["2010-08-13",4.6183,4.6379,4.5595,4.6215,206500.0],["2010-08-16",4.5856,4.6509,4.5595,4.6019,136800.0],["2010-08-17",4.6738,4.7587,4.6248,4.7424,270700.0],["2010-08-18",4.7359,4.8469,4.6771,4.8077,182500.0],["2010-08-19",4.8044,4.8338,4.5954,4.5987,280800.0],["2010-08-20",4.5921,4.6346,4.5432,4.5856,215400.0],["2010-08-23",4.6052,4.6607,4.5399,4.5432,210800.0],["2010-08-24",4.5236,4.6248,4.5105,4.6019,261900.0],["2010-08-25",4.5856,4.6673,4.5105,4.6542,290900.0],["2010-08-26",4.6934,4.6999,4.5726,4.5889,153500.0],["2010-08-27",4.5889,4.762,4.5889,4.7522,166100.0],["2010-08-30",4.7457,4.7718,4.5823,4.5856,133600.0],["2010-08-31",4.5726,4.6771,4.5366,4.6313,196400.0],["2010-09-01",4.6836,4.811,4.6509,4.8044,197800.0],["2010-09-02",4.7979,4.8175,4.7685,4.8142,105100.0],["2010-09-03",4.86,4.8959,4.8371,4.8796,230200.0],["2010-09-07",4.8698,4.8763,4.7848,4.8012,98000.0],["2010-09-08",4.8175,4.8861,4.7979,4.8567,104200.0],["2010-09-09",4.8992,4.9057,4.8698,4.9024,139300.0],["2010-09-10",4.9057,4.9482,4.9057,4.9188,181800.0],["2010-09-13",4.9514,4.9939,4.9188,4.9808,333800.0],["2010-09-14",4.9776,4.9808,4.8469,4.8665,244700.0],["2010-09-15",4.8371,4.8894,4.8371,4.8698,130500.0],["2010-09-16",4.8763,4.8992,4.8371,4.8796,115300.0],["2010-09-17",4.9057,5.0135,4.7849,5.0004,466600.0],["2010-09-20",5.0135,5.1376,5.0102,5.1311,377500.0],["2010-09-21",5.1245,5.1703,5.0919,5.1147,240800.0],["2010-09-22",5.1147,5.1474,5.0625,5.0723,134200.0],["2010-09-23",5.0592,5.1082,4.9841,5.0004,165400.0],["2010-09-24",5.0592,5.1572,5.0592,5.1409,186200.0],["2010-09-27",5.1376,5.1931,5.1115,5.1376,167500.0],["2010-09-28",5.1311,5.2258,5.0723,5.2258,188500.0],["2010-09-29",5.1931,5.2715,5.1735,5.2584,184200.0],["2010-09-30",5.2748,5.3238,5.1931,5.278,249400.0],["2010-10-01",5.3042,5.3368,5.2486,5.3205,149800.0],["2010-10-04",5.327,5.3401,5.2421,5.2552,172300.0],["2010-10-05",5.3238,5.4283,5.2682,5.425,230200.0],["2010-10-06",5.425,5.523,5.3891,5.4903,219600.0],["2010-10-07",5.5263,5.5361,5.4479,5.4773,179900.0],["2010-10-08",5.5034,5.5654,5.4707,5.5491,171200.0],["2010-10-11",5.5524,5.6569,5.5524,5.6014,199300.0],["2010-10-12",5.6144,5.634,5.5524,5.6079,200200.0],["2010-10-13",5.6536,5.7516,5.6112,5.6961,236400.0],["2010-10-14",5.7418,5.7418,5.6667,5.7026,167300.0],["2010-10-15",5.7516,5.83,5.683,5.7418,259600.0],["2010-10-18",5.8267,5.9313,5.8202,5.8855,445700.0],["2010-10-19",5.7777,5.8006,5.6634,5.6994,493600.0],["2010-10-20",5.746,5.746,5.5761,5.5861,442500.0],["2010-10-21",5.5828,5.6461,5.4062,5.4462,432400.0],["2010-10-22",5.4395,5.4629,5.303,5.4229,406600.0],["2010-10-25",5.4795,5.5628,5.4695,5.5228,233500.0],["2010-10-26",5.5095,5.6061,5.4695,5.5628,169100.0],["2010-10-27",5.5495,5.6061,5.4828,5.5861,197300.0],["2010-10-28",5.6128,5.6594,5.5495,5.5994,144400.0],["2010-10-29",5.6161,5.7193,5.5794,5.6827,187100.0],["2010-11-01",5.6627,5.7493,5.4795,5.5395,180700.0],["2010-11-02",5.6128,5.6794,5.5695,5.6461,141500.0],["2010-11-03",5.6627,5.7493,5.6028,5.736,135100.0],["2010-11-04",5.8126,5.9159,5.7626,5.9026,308000.0],["2010-11-05",5.8626,5.9625,5.8626,5.9159,181500.0],["2010-11-08",5.9625,5.9725,5.8626,5.8692,184900.0],["2010-11-09",5.8659,5.9059,5.6927,5.7127,190900.0],["2010-11-10",5.6927,5.8259,5.6194,5.8126,145200.0],["2010-11-11",5.756,5.9359,5.746,5.9259,185600.0],["2010-11-12",5.6028,5.6128,5.4995,5.5861,2245800.0],["2010-11-15",5.5828,5.6261,5.5428,5.6194,563800.0],["2010-11-16",5.5894,5.5961,5.4529,5.5128,440400.0],["2010-11-17",5.5062,5.5428,5.4529,5.5028,259900.0],["2010-11-18",5.5528,5.5828,5.5128,5.5328,283100.0],["2010-11-19",5.5361,5.6261,5.5028,5.5695,618000.0],["2010-11-22",5.5495,5.5694,5.4629,5.5661,235600.0],["2010-11-23",5.4795,5.5295,5.4729,5.4762,192400.0],["2010-11-24",5.5561,5.5961,5.4762,5.5961,132700.0],["2010-11-26",5.5428,5.6194,5.5195,5.5861,42600.0],["2010-11-29",5.5628,5.6161,5.4462,5.6061,211600.0],["2010-11-30",5.5428,5.5595,5.4928,5.5295,216100.0],["2010-12-01",5.6227,5.6294,5.5595,5.5961,261300.0],["2010-12-02",5.6128,5.6427,5.5794,5.6394,190900.0],["2010-12-03",5.5994,5.666,5.5761,5.6594,235300.0],["2010-12-06",5.6327,5.6927,5.6294,5.6594,214700.0],["2010-12-07",5.6994,5.6994,5.6294,5.6627,226600.0],["2010-12-08",5.6594,5.7293,5.6494,5.7027,218500.0],["2010-12-09",5.7626,5.7626,5.666,5.706,242600.0],["2010-12-10",5.716,5.8093,5.6694,5.806,244500.0],["2010-12-13",5.8259,5.8526,5.7527,5.806,264200.0],["2010-12-14",5.8459,5.9892,5.806,5.9225,425800.0],["2010-12-15",5.9125,5.9825,5.7826,5.7926,376900.0],["2010-12-16",5.7893,5.8426,5.716,5.7393,284200.0],["2010-12-17",5.7393,5.7427,5.5128,5.6227,686900.0],["2010-12-20",5.6461,5.6561,5.5461,5.5994,196600.0],["2010-12-21",5.6227,5.7193,5.5928,5.7094,159300.0],["2010-12-22",5.706,5.7393,5.6794,5.7094,252100.0],["2010-12-23",5.696,5.8559,5.696,5.776,279800.0],["2010-12-27",5.7393,5.8559,5.7393,5.8293,243900.0],["2010-12-28",5.8093,5.8859,5.7626,5.8159,293000.0],["2010-12-29",5.806,5.8892,5.796,5.8692,285000.0],["2010-12-30",5.8926,5.9692,5.8493,5.9292,189200.0],["2010-12-31",5.9192,5.9825,5.8859,5.8926,152400.0],["2011-01-03",5.9392,5.9858,5.9292,5.9492,172800.0],["2011-01-04",5.9425,5.9658,5.7527,5.8026,241000.0],["2011-01-05",5.7826,5.9625,5.7627,5.9525,201600.0],["2011-01-06",5.9658,6.0991,5.9525,6.0191,434300.0],["2011-01-07",6.0025,6.159,5.9592,6.0225,360000.0],["2011-01-10",6.0025,6.0858,5.9392,6.0724,163600.0],["2011-01-11",6.0924,6.1324,6.0724,6.1024,210400.0],["2011-01-12",6.1424,6.149,6.0991,6.1457,177300.0],["2011-01-13",6.1457,6.1524,6.0924,6.1157,204400.0],["2011-01-14",6.1157,6.1624,6.0558,6.1624,171300.0],["2011-01-18",6.179,6.189,6.1124,6.1324,354200.0],["2011-01-19",6.1494,6.1561,5.939,5.9661,277000.0],["2011-01-20",5.9525,5.9695,5.8304,5.8337,230400.0],["2011-01-21",5.8779,5.9356,5.8439,5.8779,239300.0],["2011-01-24",5.9016,5.9763,5.9016,5.9322,132900.0],["2011-01-25",5.922,5.9288,5.8439,5.9118,163400.0],["2011-01-26",5.9356,6.0577,5.8914,5.9627,196200.0],["2011-01-27",5.9627,5.9899,5.905,5.9695,170700.0],["2011-01-28",5.9932,6.034,5.8168,5.8202,203500.0],["2011-01-31",5.8371,5.8948,5.7727,5.8609,219800.0],["2011-02-01",5.8711,6.0,5.8609,5.9865,152100.0],["2011-02-02",5.9661,6.0543,5.9661,6.0408,132400.0],["2011-02-03",6.0238,6.0917,5.9593,5.9627,140000.0],["2011-02-04",5.9593,6.0034,5.9118,5.9831,145400.0],["2011-02-07",5.9831,6.0781,5.9389,6.0475,151100.0],["2011-02-08",6.0442,6.0849,5.9865,6.0781,165400.0],["2011-02-09",6.0713,6.1086,6.0,6.034,103700.0],["2011-02-10",5.9933,6.0577,5.9356,5.9899,144900.0],["2011-02-11",5.9831,6.0747,5.9423,6.0747,126700.0],["2011-02-14",6.0951,6.1256,6.0645,6.0917,174100.0],["2011-02-15",6.0747,6.0883,6.0408,6.0611,91600.0],["2011-02-16",6.0713,6.112,6.0442,6.112,116100.0],["2011-02-17",6.1086,6.129,6.0815,6.1154,114800.0],["2011-02-18",5.8236,5.8541,5.4774,5.6742,1764200.0],["2011-02-22",5.6233,5.7693,5.5385,5.5521,579400.0],["2011-02-23",5.569,5.5894,5.1075,5.2704,798700.0],["2011-02-24",5.2704,5.3756,5.2466,5.3552,478700.0],["2011-02-25",5.3722,5.4638,5.3281,5.457,273500.0],["2011-02-28",5.4638,5.5419,5.4537,5.5012,286300.0],["2011-03-01",5.5453,5.5894,5.3858,5.3926,316700.0],["2011-03-02",5.4061,5.4095,5.2568,5.3586,361600.0],["2011-03-03",5.4061,5.5487,5.4061,5.508,198300.0],["2011-03-04",5.4978,5.5147,5.3586,5.4299,185200.0],["2011-03-07",5.4469,5.4469,5.2025,5.2365,494800.0],["2011-03-08",5.2399,5.3654,5.2263,5.3179,327500.0],["2011-03-09",5.3213,5.3451,5.25,5.2534,210700.0],["2011-03-10",5.1211,5.1211,4.7546,5.1075,1200100.0],["2011-03-11",5.1007,5.2263,5.0464,5.1889,448100.0],["2011-03-14",5.1414,5.2263,5.0973,5.1618,400100.0],["2011-03-15",5.0193,5.1754,4.9921,5.155,314800.0],["2011-03-16",5.1482,5.1584,5.0702,5.1075,342200.0],["2011-03-17",5.1991,5.2127,4.9785,5.0193,484200.0],["2011-03-18",4.9955,5.0057,4.7749,5.0057,1171600.0],["2011-03-21",5.0125,5.1279,4.9548,5.1245,517900.0],["2011-03-22",5.1346,5.1618,5.1109,5.138,253400.0],["2011-03-23",5.1448,5.1856,5.0939,5.1516,340900.0],["2011-03-24",5.1754,5.1889,5.1075,5.1788,491500.0],["2011-03-25",5.1336,5.1996,5.0814,5.1266,428100.0],["2011-03-28",5.1301,5.1301,5.0397,5.0397,325200.0],["2011-03-29",5.0397,5.071,5.005,5.0571,243600.0],["2011-03-30",5.0571,5.0919,5.0293,5.0432,267100.0],["2011-03-31",5.0189,5.1232,5.0085,5.1232,180500.0],["2011-04-01",5.151,5.1961,5.1266,5.151,244900.0],["2011-04-04",5.1649,5.2031,5.1544,5.2031,237900.0],["2011-04-05",5.1822,5.21,5.1649,5.1857,264300.0],["2011-04-06",5.2031,5.21,5.1753,5.1961,251800.0],["2011-04-07",5.2135,5.2552,5.1683,5.2135,236300.0],["2011-04-08",5.2135,5.2483,5.1857,5.1961,157500.0],["2011-04-11",5.2031,5.2344,5.1475,5.1614,204500.0],["2011-04-12",5.2448,5.2448,5.1266,5.1579,224900.0],["2011-04-13",5.2135,5.2135,5.0988,5.1058,205400.0],["2011-04-14",5.078,5.21,5.078,5.2031,230300.0],["2011-04-15",5.1996,5.2796,5.1927,5.2552,228300.0],["2011-04-18",5.1892,5.2761,5.1753,5.21,219100.0],["2011-04-19",5.2379,5.2935,5.2066,5.2274,226500.0],["2011-04-20",5.2761,5.3143,5.2552,5.3004,224200.0],["2011-04-21",5.3143,5.3317,5.2518,5.3317,222900.0],["2011-04-25",5.363,5.6515,5.363,5.5785,413700.0],["2011-04-26",5.6028,5.6515,5.568,5.5854,287900.0],["2011-04-27",5.5993,5.7244,5.5889,5.6966,248800.0],["2011-04-28",5.7001,5.8044,5.6827,5.7974,246200.0],["2011-04-29",5.794,5.8426,5.7071,5.8252,258000.0],["2011-05-02",5.8218,5.8739,5.5402,5.5472,362400.0],["2011-05-03",5.5263,5.5958,5.5229,5.568,180000.0],["2011-05-04",5.5889,5.5889,5.5159,5.5611,259000.0],["2011-05-05",5.5194,5.5402,5.4047,5.4221,257800.0],["2011-05-06",5.4672,5.568,5.4255,5.4985,170900.0],["2011-05-09",5.4811,5.5646,5.4811,5.5472,226000.0],["2011-05-10",5.5715,5.8148,5.5576,5.7766,289800.0],["2011-05-11",5.7766,5.794,5.6584,5.6827,190300.0],["2011-05-12",5.6549,5.8252,5.5889,5.8113,247000.0],["2011-05-13",5.8009,5.8113,5.6549,5.6654,136400.0],["2011-05-16",5.641,5.7696,5.6028,5.6445,186800.0],["2011-05-17",5.5924,5.5924,5.3247,5.356,704700.0],["2011-05-18",5.3386,5.4429,5.3247,5.4429,325100.0],["2011-05-19",5.4985,5.5785,5.436,5.5333,249300.0],["2011-05-20",5.5194,5.5854,5.4846,5.5298,353700.0],["2011-05-23",5.4255,5.5819,5.4221,5.5368,287900.0],["2011-05-24",5.5437,5.5611,5.4429,5.4533,283100.0],["2011-05-25",5.4499,5.4777,5.4047,5.429,319000.0],["2011-05-26",5.429,5.4394,5.3282,5.363,279900.0],["2011-05-27",5.3943,5.4012,5.3352,5.3456,260800.0],["2011-05-31",5.4221,5.5298,5.3873,5.4255,2065800.0],["2011-06-01",5.4255,5.4777,5.2205,5.2205,370300.0],["2011-06-02",5.2309,5.3247,5.2239,5.2587,223400.0],["2011-06-03",5.2205,5.3178,5.2205,5.2379,291800.0],["2011-06-06",5.2448,5.3595,5.2205,5.2657,261800.0],["2011-06-07",5.3143,5.3699,5.2518,5.3074,175900.0],["2011-06-08",5.283,5.3317,5.2657,5.2796,142800.0],["2011-06-09",5.2796,5.3838,5.2622,5.3491,162500.0],["2011-06-10",5.3213,5.3491,5.2205,5.2274,205300.0],["2011-06-13",5.2274,5.3804,5.2205,5.3421,184600.0],["2011-06-14",5.3977,5.4742,5.3734,5.4672,174300.0],["2011-06-15",5.4116,5.4464,5.3386,5.3943,203800.0],["2011-06-16",5.3908,5.5437,5.3873,5.4742,243100.0],["2011-06-17",5.509,5.5924,5.4742,5.5159,317600.0],["2011-06-20",5.4951,5.6237,5.4638,5.5541,222900.0],["2011-06-21",5.5993,5.7349,5.5993,5.6341,221100.0],["2011-06-22",5.6237,5.8252,5.5854,5.6966,343100.0],["2011-06-23",5.6271,5.6827,5.5437,5.6202,235300.0],["2011-06-24",5.6271,5.648,5.5437,5.5854,396400.0],["2011-06-27",5.5785,5.6827,5.575,5.6376,160000.0],["2011-06-28",5.648,5.6793,5.6306,5.6688,135400.0],["2011-06-29",5.6793,5.7349,5.641,5.7071,146600.0],["2011-06-30",5.7314,5.7488,5.7071,5.7314,120500.0],["2011-07-01",5.7244,5.8391,5.6966,5.8148,155900.0],["2011-07-05",5.8183,5.8565,5.7592,5.7662,226300.0],["2011-07-06",5.7592,5.8948,5.7175,5.8913,154000.0],["2011-07-07",5.926,6.0095,5.8878,5.9782,385000.0],["2011-07-08",5.933,6.0338,5.933,6.0234,200600.0],["2011-07-11",5.9643,6.0095,5.9087,5.933,181400.0],["2011-07-12",5.9052,5.9712,5.8878,5.9087,144900.0],["2011-07-13",5.9399,5.9608,5.9052,5.926,188300.0],["2011-07-14",5.926,5.9677,5.8913,5.9156,230300.0],["2011-07-15",5.9434,5.9608,5.8982,5.9295,154800.0],["2011-07-18",5.9052,5.9399,5.6515,5.6758,448900.0],["2011-07-19",5.754,5.818,5.6545,5.7789,89800.0],["2011-07-20",5.8002,5.8002,5.6687,5.6829,192300.0],["2011-07-21",5.7184,5.8037,5.6936,5.7966,156000.0],["2011-07-22",5.7895,5.7931,5.722,5.7646,104800.0],["2011-07-25",5.722,5.7362,5.658,5.6616,149200.0],["2011-07-26",5.6509,5.6864,5.5656,5.5656,133400.0],["2011-07-27",5.5372,5.5514,5.3879,5.4057,480600.0],["2011-07-28",5.4341,5.4448,5.3666,5.3879,195900.0],["2011-07-29",5.3417,5.395,5.2955,5.3204,272500.0],["2011-08-01",5.4021,5.4554,5.3133,5.4092,330700.0],["2011-08-02",5.3772,5.3915,5.2351,5.2351,271900.0],["2011-08-03",5.2386,5.3915,5.1427,5.3559,293900.0],["2011-08-04",5.3453,5.3666,5.132,5.132,329500.0],["2011-08-05",5.1995,5.2067,4.8051,4.9934,556500.0],["2011-08-08",4.7731,4.9899,4.4603,4.5172,569500.0],["2011-08-09",4.5278,4.5847,4.0516,4.3644,1411100.0],["2011-08-10",4.5811,4.5811,4.0694,4.0729,673100.0],["2011-08-11",4.2009,4.4745,3.9841,4.3892,904500.0],["2011-08-12",4.4177,4.4745,4.2648,4.2968,533800.0],["2011-08-15",4.3572,4.4958,4.3572,4.4958,324400.0],["2011-08-16",4.4958,4.5421,4.3537,4.5136,276200.0],["2011-08-17",4.4745,4.5989,4.4425,4.5776,214800.0],["2011-08-18",4.4674,4.4745,4.3075,4.3537,451000.0],["2011-08-19",4.2897,4.4461,4.2293,4.24,267100.0],["2011-08-22",4.3572,4.3572,4.1795,4.2257,237700.0],["2011-08-23",4.2542,4.4425,4.1902,4.4425,301000.0],["2011-08-24",4.4461,4.5634,4.3679,4.5243,119000.0],["2011-08-25",4.5492,4.6878,4.4425,4.4496,232900.0],["2011-08-26",4.4639,4.606,4.3786,4.606,301400.0],["2011-08-29",4.6487,4.8832,4.6451,4.8832,256900.0],["2011-08-30",4.8335,4.9117,4.766,4.8832,188900.0],["2011-08-31",4.9223,5.0112,4.8193,4.8761,267000.0],["2011-09-01",4.8868,4.9081,4.6949,4.7091,197400.0],["2011-09-02",4.6202,4.6736,4.5101,4.5136,221600.0],["2011-09-06",4.4177,4.5136,4.3786,4.4887,238600.0],["2011-09-07",4.574,4.6522,4.5349,4.6451,201700.0],["2011-09-08",4.6202,4.734,4.4923,4.5172,167400.0],["2011-09-09",4.4639,4.4994,4.3075,4.3501,250200.0],["2011-09-12",4.3075,4.4603,4.2862,4.4354,144200.0],["2011-09-13",4.4425,4.5172,4.3892,4.4745,176500.0],["2011-09-14",4.5243,4.6451,4.4141,4.5705,176300.0],["2011-09-15",4.6202,4.6629,4.5598,4.6416,169100.0],["2011-09-16",4.6736,4.6913,4.5492,4.6025,196900.0],["2011-09-19",4.5207,4.5421,4.4496,4.4923,184800.0],["2011-09-20",4.5172,4.5421,4.4106,4.4319,159800.0],["2011-09-21",4.4425,4.5598,4.3181,4.3288,229200.0],["2011-09-22",4.3075,4.343,4.1831,4.1938,382200.0],["2011-09-23",4.1938,4.3324,4.1831,4.3288,268300.0],["2011-09-26",4.3892,4.4354,4.2471,4.4319,171300.0],["2011-09-27",4.503,4.6309,4.439,4.4887,232000.0],["2011-09-28",4.4994,4.4994,4.24,4.2613,369400.0],["2011-09-29",4.3608,4.439,4.2577,4.439,262200.0],["2011-09-30",4.3537,4.4568,4.3253,4.3288,272500.0],["2011-10-03",4.2968,4.3892,4.0907,4.0907,335300.0],["2011-10-04",4.0694,4.5101,3.9841,4.4852,528200.0],["2011-10-05",4.5207,4.5207,4.2933,4.3501,281100.0],["2011-10-06",4.3501,4.3501,4.2293,4.3039,345100.0],["2011-10-07",4.3572,4.3572,4.208,4.2222,226100.0],["2011-10-10",4.3039,4.4212,4.2613,4.4212,231000.0],["2011-10-11",4.4212,4.6025,4.4141,4.5989,323500.0],["2011-10-12",4.6202,4.7269,4.6202,4.67,393700.0],["2011-10-13",4.6558,4.7304,4.5563,4.7126,199600.0],["2011-10-14",4.7695,4.8868,4.7269,4.8619,274000.0],["2011-10-17",4.869,4.8939,4.7091,4.7198,260100.0],["2011-10-18",4.7624,4.9365,4.702,4.9152,307200.0],["2011-10-19",4.9685,4.9756,4.8051,4.8477,345100.0],["2011-10-20",4.8797,4.9437,4.7979,4.9188,344400.0],["2011-10-21",4.9918,4.9991,4.8057,4.864,816700.0],["2011-10-24",4.8859,4.9954,4.8385,4.8859,315900.0],["2011-10-25",4.8604,4.9334,4.7801,4.7984,247100.0],["2011-10-26",4.8604,4.8896,4.7546,4.8677,362800.0],["2011-10-27",4.8166,5.1049,4.8166,5.0501,508100.0],["2011-10-28",5.0501,5.0866,4.875,4.9261,253500.0],["2011-10-31",4.9078,4.9261,4.7655,4.7655,268700.0],["2011-11-01",4.5867,4.7582,4.5466,4.5758,344900.0],["2011-11-02",4.6378,4.7181,4.5867,4.6816,217600.0],["2011-11-03",4.7254,4.8531,4.5648,4.8531,229600.0],["2011-11-04",4.8166,4.8349,4.6925,4.8093,141100.0],["2011-11-07",4.7801,4.8093,4.6707,4.7874,123600.0],["2011-11-08",4.8349,4.8349,4.6524,4.7911,268500.0],["2011-11-09",4.5648,4.7181,4.5283,4.5867,360600.0],["2011-11-10",4.6816,4.6816,4.5685,4.605,188000.0],["2011-11-11",4.6561,4.6779,4.6013,4.6415,145000.0],["2011-11-14",4.6232,4.6524,4.532,4.6013,282000.0],["2011-11-15",4.5977,4.7144,4.5356,4.7071,169700.0],["2011-11-16",4.6707,4.7436,4.6123,4.6634,211000.0],["2011-11-17",4.6743,4.6816,4.5137,4.5502,253800.0],["2011-11-18",4.5502,4.5904,4.4736,4.5393,148900.0],["2011-11-21",4.4846,4.5247,4.3605,4.4262,211700.0],["2011-11-22",4.4262,4.4736,4.3204,4.3204,273700.0],["2011-11-23",4.2912,4.3167,4.1817,4.1853,236300.0],["2011-11-25",4.1963,4.2547,4.1014,4.1051,164900.0],["2011-11-28",4.2401,4.3313,4.2218,4.3131,246400.0],["2011-11-29",4.324,4.3897,4.2802,4.3276,201100.0],["2011-11-30",4.5247,4.6779,4.4517,4.6779,343200.0],["2011-12-01",4.6524,4.6998,4.5247,4.5393,204200.0],["2011-12-02",4.5977,4.6634,4.5502,4.5794,138100.0],["2011-12-05",4.6524,4.667,4.5612,4.6269,328300.0],["2011-12-06",4.6269,4.6852,4.594,4.6378,196200.0],["2011-12-07",4.6232,4.6597,4.5247,4.5904,247000.0],["2011-12-08",4.5466,4.5831,4.4225,4.4225,266800.0],["2011-12-09",4.4481,4.5977,4.4481,4.5721,199600.0],["2011-12-12",4.4992,4.5247,4.3824,4.4627,296300.0],["2011-12-13",4.4955,4.5429,4.3422,4.3824,225400.0],["2011-12-14",4.3422,4.4298,4.2912,4.4262,256800.0],["2011-12-15",4.4663,4.4809,4.3459,4.3714,237600.0],["2011-12-16",4.4043,4.4444,4.3131,4.3787,665100.0],["2011-12-19",4.397,4.397,4.3131,4.3349,279500.0],["2011-12-20",4.397,4.5393,4.3787,4.5028,322400.0],["2011-12-21",4.47,4.5758,4.459,4.5539,216200.0],["2011-12-22",4.5648,4.5977,4.5466,4.594,217500.0],["2011-12-23",4.594,4.6524,4.5721,4.6488,114900.0],["2011-12-27",4.6305,4.6889,4.6196,4.6707,146000.0],["2011-12-28",4.7181,4.7181,4.5612,4.5648,161100.0],["2011-12-29",4.5904,4.6889,4.5758,4.6159,211600.0],["2011-12-30",4.6013,4.6013,4.5137,4.521,267700.0],["2012-01-03",4.6415,4.7035,4.5904,4.6852,211400.0],["2012-01-04",4.6707,4.8093,4.6123,4.7765,219500.0],["2012-01-05",4.7619,4.8531,4.6707,4.8422,145600.0],["2012-01-06",4.8494,4.9918,4.7838,4.9699,342500.0],["2012-01-09",5.0064,5.0793,4.937,5.0209,483500.0],["2012-01-10",5.1012,5.1195,5.0757,5.1195,494700.0],["2012-01-11",5.1085,5.2399,5.0611,5.2143,275900.0],["2012-01-12",5.2472,5.2508,5.1888,5.2472,200200.0],["2012-01-13",5.218,5.2326,5.1852,5.2253,210200.0],["2012-01-17",5.2545,5.2837,5.1815,5.2034,337400.0],["2012-01-18",5.218,5.3202,5.207,5.3202,569500.0],["2012-01-19",5.3651,5.3651,5.2379,5.3276,89200.0],["2012-01-20",5.3089,5.3651,5.2865,5.3501,249000.0],["2012-01-23",5.3314,5.3538,5.2079,5.2341,328300.0],["2012-01-24",5.1817,5.3314,5.1743,5.3089,262100.0],["2012-01-25",5.2865,5.3501,5.2603,5.3164,160100.0],["2012-01-26",5.3389,5.3875,5.2603,5.3426,199200.0],["2012-01-27",5.3351,5.395,5.2753,5.395,113400.0],["2012-01-30",5.3875,5.41,5.2753,5.3164,141000.0],["2012-01-31",5.3725,5.3725,5.2416,5.2453,198300.0],["2012-02-01",5.2902,5.4436,5.2678,5.4324,238800.0],["2012-02-02",5.4361,5.4623,5.3202,5.3239,251500.0],["2012-02-03",5.3875,5.5671,5.3875,5.5484,277300.0],["2012-02-06",5.5185,5.5933,5.481,5.5409,195800.0],["2012-02-07",5.5409,5.6082,5.5147,5.6008,241700.0],["2012-02-08",5.6082,5.6344,5.5409,5.6008,219800.0],["2012-02-09",5.597,5.6195,5.5372,5.6082,148400.0],["2012-02-10",5.5596,5.5821,5.4698,5.5035,300100.0],["2012-02-13",5.5409,5.7093,5.5409,5.7093,250400.0],["2012-02-14",5.6868,5.713,5.597,5.6307,155400.0],["2012-02-15",5.6718,5.6718,5.4773,5.496,260800.0],["2012-02-16",5.4885,5.713,5.4773,5.6718,194900.0],["2012-02-17",5.6906,5.7691,5.6419,5.7654,210000.0],["2012-02-21",5.829,5.829,5.6344,5.6531,174100.0],["2012-02-22",5.627,5.7093,5.5035,5.5035,168100.0],["2012-02-23",5.4997,5.7055,5.4997,5.6906,125700.0],["2012-02-24",5.6793,5.7055,5.5446,5.5933,132800.0],["2012-02-27",5.5334,5.7018,5.4885,5.6756,156100.0],["2012-02-28",5.6943,5.7018,5.6082,5.6756,141300.0],["2012-02-29",5.6793,5.698,5.5521,5.5858,202100.0],["2012-03-01",5.6195,5.6793,5.5484,5.5559,161000.0],["2012-03-02",5.5633,5.6232,5.3875,5.3912,267000.0],["2012-03-05",5.3651,5.4586,5.3538,5.4324,188200.0],["2012-03-06",5.3464,5.4025,5.1967,5.264,267900.0],["2012-03-07",5.2491,5.3875,5.2491,5.3875,174900.0],["2012-03-08",5.3875,5.3875,5.2828,5.3725,187100.0],["2012-03-09",5.3838,5.4997,5.3239,5.4436,214000.0],["2012-03-12",5.4549,5.481,5.3501,5.3501,170100.0],["2012-03-13",5.4174,5.5671,5.3688,5.5671,181700.0],["2012-03-14",5.5409,5.5933,5.395,5.4062,151500.0],["2012-03-15",5.4025,5.4848,5.3875,5.4436,167100.0],["2012-03-16",5.4698,5.5147,5.4249,5.4885,382500.0],["2012-03-19",5.5259,5.6232,5.4287,5.6082,203500.0],["2012-03-20",5.5446,5.6569,5.4885,5.5783,163000.0],["2012-03-21",5.6008,5.6082,5.5334,5.5446,93500.0],["2012-03-22",5.5035,5.6082,5.4549,5.5746,199400.0],["2012-03-23",5.5596,5.7167,5.5596,5.7055,182700.0],["2012-03-26",5.7991,5.7991,5.713,5.7467,182100.0],["2012-03-27",5.7729,5.7729,5.597,5.612,137200.0],["2012-03-28",5.612,5.6606,5.5409,5.6195,150300.0],["2012-03-29",5.5596,5.6082,5.4586,5.5147,165600.0],["2012-03-30",5.5559,5.7242,5.4997,5.5334,272600.0],["2012-04-02",5.5484,5.6681,5.5372,5.6644,203200.0],["2012-04-03",5.6606,5.6606,5.4923,5.5259,231100.0],["2012-04-04",5.4923,5.612,5.4773,5.5596,165800.0],["2012-04-05",5.5409,5.6195,5.5222,5.5446,110100.0],["2012-04-09",5.4661,5.5147,5.4436,5.4474,137900.0],["2012-04-10",5.4474,5.4773,5.294,5.3314,338100.0],["2012-04-11",5.4212,5.5334,5.4062,5.4997,206300.0],["2012-04-12",5.5297,5.6157,5.4885,5.5746,198500.0],["2012-04-13",5.5372,5.5521,5.4399,5.4399,151200.0],["2012-04-16",5.4848,5.5446,5.4511,5.5147,117100.0],["2012-04-17",5.5446,5.6644,5.5334,5.6195,423100.0],["2012-04-18",5.612,5.6531,5.5559,5.6082,210700.0],["2012-04-19",5.6382,5.6718,5.5559,5.6569,351300.0],["2012-04-20",5.7374,5.7374,5.653,5.653,232900.0],["2012-04-23",5.5381,5.5879,5.4423,5.4882,207900.0],["2012-04-24",5.4921,5.5802,5.4768,5.5687,139500.0],["2012-04-25",5.6224,5.6837,5.5611,5.6301,161200.0],["2012-04-26",5.6722,5.7182,5.5802,5.7029,215800.0],["2012-04-27",5.7374,5.7374,5.6109,5.7144,130200.0],["2012-04-30",5.7297,5.7297,5.6262,5.6262,147000.0],["2012-05-01",5.6186,5.7297,5.5802,5.6339,246400.0],["2012-05-02",5.5841,5.6377,5.4806,5.4844,354300.0],["2012-05-03",5.4844,5.4921,5.3541,5.3733,289800.0],["2012-05-04",5.3694,5.3848,5.2468,5.312,339500.0],["2012-05-07",5.2736,5.3579,5.1127,5.2928,362000.0],["2012-05-08",5.266,5.3043,5.2276,5.243,244300.0],["2012-05-09",5.2085,5.2123,4.9823,5.1318,543900.0],["2012-05-10",5.1893,5.1893,4.9095,4.9747,645400.0],["2012-05-11",4.9172,5.013,4.9095,4.9555,294000.0],["2012-05-14",4.9057,4.9325,4.8061,4.829,302200.0],["2012-05-15",4.8099,4.898,4.7792,4.8329,342700.0],["2012-05-16",4.8942,4.9862,4.7984,4.7984,310300.0],["2012-05-17",4.7984,4.8405,4.6911,4.7102,326200.0],["2012-05-18",4.7179,4.7946,4.6527,4.6642,459800.0],["2012-05-21",4.6949,4.8789,4.6949,4.8482,286500.0],["2012-05-22",4.8674,4.921,4.7984,4.8904,296000.0],["2012-05-23",4.829,4.9823,4.7946,4.967,271000.0],["2012-05-24",5.0207,5.0398,4.9785,5.0398,206400.0],["2012-05-25",5.0398,5.059,4.9938,5.0283,154100.0],["2012-05-29",5.0552,5.0628,4.9823,5.0322,140000.0],["2012-05-30",4.9862,5.036,4.9632,4.9938,191600.0],["2012-05-31",4.9862,5.036,4.9095,5.0283,204600.0],["2012-06-01",4.9287,4.9517,4.8329,4.8367,211000.0],["2012-06-04",4.8635,4.8789,4.7907,4.8175,187600.0],["2012-06-05",4.8099,4.8904,4.7984,4.8789,226000.0],["2012-06-06",4.9364,5.0743,4.9019,5.0667,179000.0],["2012-06-07",5.1357,5.1548,4.8022,4.8022,330200.0],["2012-06-08",4.7907,4.8712,4.7907,4.8405,401200.0],["2012-06-11",4.9134,4.9134,4.6949,4.7141,512700.0],["2012-06-12",4.7064,4.7601,4.6451,4.7562,296600.0],["2012-06-13",4.7371,4.8099,4.6949,4.7869,287000.0],["2012-06-14",4.8061,4.8214,4.7026,4.7677,296300.0],["2012-06-15",4.7754,4.8635,4.7601,4.8252,262800.0],["2012-06-18",4.8137,4.9057,4.7984,4.8674,253800.0],["2012-06-19",4.8904,4.9938,4.8827,4.8865,393800.0],["2012-06-20",4.875,5.013,4.875,4.9517,327200.0],["2012-06-21",4.9632,4.9632,4.7294,4.7409,463800.0],["2012-06-22",4.8559,4.99,4.7639,4.9172,3624800.0],["2012-06-25",4.8865,5.105,4.8865,5.0475,266600.0],["2012-06-26",5.059,5.1625,4.99,5.1165,252900.0],["2012-06-27",5.1165,5.1701,5.0973,5.1586,178200.0],["2012-06-28",5.0897,5.3388,5.0897,5.3043,411900.0],["2012-06-29",5.4308,5.4614,5.3273,5.3503,288300.0],["2012-07-02",5.3771,5.4308,5.2736,5.4231,148100.0],["2012-07-03",5.4193,5.4231,5.3694,5.3848,125300.0],["2012-07-05",5.3809,5.4116,5.3656,5.3809,221100.0],["2012-07-06",5.3886,5.4423,5.3656,5.3924,171500.0],["2012-07-09",5.3924,5.4806,5.3924,5.4576,166900.0],["2012-07-10",5.4806,5.4806,5.3656,5.3963,213300.0],["2012-07-11",5.4231,5.5189,5.4078,5.4346,237600.0],["2012-07-12",5.4308,5.5112,5.3848,5.4806,170900.0],["2012-07-13",5.5227,5.5572,5.4806,5.5266,289500.0],["2012-07-16",5.5611,5.5611,5.4921,5.5074,277500.0],["2012-07-17",5.5457,5.5687,5.4997,5.5457,252900.0],["2012-07-18",5.5726,5.6914,5.5342,5.6186,493900.0],["2012-07-19",5.6569,5.6645,5.5419,5.5534,293800.0],["2012-07-20",5.5102,5.5809,5.4748,5.5495,65200.0],["2012-07-23",5.4669,5.5455,5.4041,5.4984,176600.0],["2012-07-24",5.518,5.5259,5.4237,5.463,216800.0],["2012-07-25",5.4945,5.5062,5.3923,5.4591,135000.0],["2012-07-26",5.463,5.5573,5.4119,5.4434,111300.0],["2012-07-27",5.4551,5.5023,5.4041,5.4434,146900.0],["2012-07-30",5.4355,5.522,5.4237,5.518,136200.0],["2012-07-31",5.5495,5.6124,5.4316,5.4316,404700.0],["2012-08-01",5.4473,5.5573,5.4355,5.4709,198300.0],["2012-08-02",5.463,5.5062,5.4041,5.4787,233900.0],["2012-08-03",5.5377,5.6045,5.5062,5.5691,184500.0],["2012-08-06",5.5927,5.6006,5.4866,5.5495,178500.0],["2012-08-07",5.5927,5.6084,5.5338,5.5848,168700.0],["2012-08-08",5.4944,5.6163,5.4237,5.6084,188000.0],["2012-08-09",5.6202,5.6438,5.5888,5.632,121500.0],["2012-08-10",5.6281,5.6634,5.6084,5.6202,173800.0],["2012-08-13",5.6241,5.7263,5.6084,5.7067,171900.0],["2012-08-14",5.7185,5.7578,5.6713,5.7421,109500.0],["2012-08-15",5.7421,5.7578,5.6831,5.7538,97500.0],["2012-08-16",5.7853,5.7853,5.687,5.7303,133600.0],["2012-08-17",5.7106,5.7578,5.691,5.7145,125000.0],["2012-08-20",5.6988,5.7185,5.6595,5.7067,77600.0],["2012-08-21",5.7224,5.7538,5.6713,5.6792,79300.0],["2012-08-22",5.6792,5.7263,5.6399,5.687,91200.0],["2012-08-23",5.7067,5.7303,5.6438,5.6674,80600.0],["2012-08-24",5.6595,5.7381,5.6281,5.7224,126800.0],["2012-08-27",5.7381,5.7617,5.6831,5.7263,134300.0],["2012-08-28",5.7185,5.746,5.6949,5.7342,96500.0],["2012-08-29",5.7538,5.8285,5.7381,5.7499,365800.0],["2012-08-30",5.7381,5.7735,5.6988,5.7342,103100.0],["2012-08-31",5.7931,5.7931,5.7185,5.7814,103700.0],["2012-09-04",5.7931,5.8285,5.7381,5.7931,77900.0],["2012-09-05",5.7696,5.8167,5.7185,5.7421,80400.0],["2012-09-06",5.7578,5.8324,5.7381,5.8207,111900.0],["2012-09-07",5.8246,5.8953,5.8207,5.8914,101200.0],["2012-09-10",5.8875,5.9425,5.8757,5.8953,161200.0],["2012-09-11",5.9032,5.9425,5.8167,5.8442,106600.0],["2012-09-12",5.8442,5.8953,5.8364,5.8678,50400.0],["2012-09-13",5.856,5.9346,5.8167,5.9111,82700.0],["2012-09-14",5.9071,6.0172,5.9032,5.9386,135400.0],["2012-09-17",5.9386,5.9857,5.8482,5.97,110300.0],["2012-09-18",5.8364,5.9346,5.7185,5.7538,387500.0],["2012-09-19",5.7617,5.8914,5.7617,5.856,98300.0],["2012-09-20",5.8364,5.9111,5.8364,5.8639,169100.0],["2012-09-21",5.8796,5.9071,5.8364,5.8442,168600.0],["2012-09-24",5.8364,5.8914,5.8285,5.856,161400.0],["2012-09-25",5.86,5.8875,5.7499,5.7617,138800.0],["2012-09-26",5.7578,5.8207,5.7342,5.7421,87200.0],["2012-09-27",5.7578,5.8285,5.7421,5.8207,147500.0],["2012-09-28",5.8167,5.8639,5.7499,5.8089,68200.0],["2012-10-01",5.8167,5.8914,5.7931,5.8089,75400.0],["2012-10-02",5.8089,5.9032,5.8089,5.8403,100900.0],["2012-10-03",5.8324,5.8953,5.8324,5.8875,104400.0],["2012-10-04",5.8796,5.9228,5.8757,5.8953,63300.0],["2012-10-05",5.8914,5.9346,5.86,5.8993,84700.0],["2012-10-08",5.8914,5.9071,5.8482,5.8835,61900.0],["2012-10-09",5.9032,5.9032,5.7971,5.8089,87500.0],["2012-10-10",5.8442,5.9111,5.8285,5.856,112100.0],["2012-10-11",5.8993,5.9543,5.856,5.9346,121300.0],["2012-10-12",5.9621,5.9621,5.8953,5.9386,107200.0],["2012-10-15",5.9661,6.0054,5.8953,5.9346,137300.0],["2012-10-16",5.97,6.0329,5.9543,6.0329,137800.0],["2012-10-17",6.0408,6.084,6.0329,6.0643,138000.0],["2012-10-18",6.0879,6.1076,6.0761,6.0958,192400.0],["2012-10-19",6.0918,6.1704,6.0132,6.1233,324300.0],["2012-10-22",6.1112,6.1233,5.9785,6.0187,41600.0],["2012-10-23",5.9945,5.9945,5.7411,5.8256,238300.0],["2012-10-24",5.8014,5.894,5.7934,5.8738,107600.0],["2012-10-25",5.8497,5.906,5.8135,5.8738,67600.0],["2012-10-26",5.8899,5.8899,5.7733,5.7934,106600.0],["2012-10-31",5.7974,5.9744,5.7934,5.7934,202400.0],["2012-11-01",5.7692,5.9503,5.7692,5.902,146600.0],["2012-11-02",5.9583,5.9624,5.8417,5.8417,108200.0],["2012-11-05",5.8055,5.8738,5.7934,5.8135,150500.0],["2012-11-06",5.8095,5.8738,5.8095,5.8135,68800.0],["2012-11-07",5.7411,5.7813,5.6405,5.7371,303700.0],["2012-11-08",5.733,5.8014,5.5118,5.6003,263800.0],["2012-11-09",5.5681,5.6204,5.4313,5.5802,258000.0],["2012-11-12",5.5359,5.6486,5.5359,5.6204,117900.0],["2012-11-13",5.6083,5.7049,5.5922,5.6325,153000.0],["2012-11-14",5.6043,5.6325,5.4313,5.4393,251300.0],["2012-11-15",5.4393,5.6888,5.4273,5.6325,180900.0],["2012-11-16",5.6325,5.7009,5.4916,5.6848,173600.0],["2012-11-19",5.7532,5.7853,5.6445,5.6928,116600.0],["2012-11-20",5.7049,5.7049,5.5399,5.6526,146300.0],["2012-11-21",5.6848,5.6848,5.5641,5.6405,71200.0],["2012-11-23",5.6485,5.725,5.6445,5.7049,39800.0],["2012-11-26",5.6566,5.7411,5.6325,5.7009,134000.0],["2012-11-27",5.7129,5.7894,5.6003,5.6727,88800.0],["2012-11-28",5.6807,5.7169,5.6365,5.6606,90800.0],["2012-11-29",5.6888,5.7692,5.6646,5.729,136200.0],["2012-11-30",5.733,5.733,5.6566,5.6807,87400.0],["2012-12-03",5.6807,5.729,5.6325,5.6687,76500.0],["2012-12-04",5.6325,5.6727,5.6123,5.6325,85400.0],["2012-12-05",5.6204,5.6687,5.552,5.5681,119300.0],["2012-12-06",5.556,5.6687,5.556,5.6244,72300.0],["2012-12-07",5.6606,5.6928,5.5922,5.6767,106400.0],["2012-12-10",5.6405,5.6526,5.5922,5.6164,117400.0],["2012-12-11",5.6164,5.6606,5.5761,5.6284,140600.0],["2012-12-12",5.6566,5.6566,5.6123,5.6365,99900.0],["2012-12-13",5.6083,5.6928,5.5962,5.6244,93800.0],["2012-12-14",5.5962,5.6646,5.5842,5.5922,127800.0],["2012-12-17",5.5922,5.6767,5.5761,5.6164,144800.0],["2012-12-18",5.5761,5.8336,5.5761,5.7532,215800.0],["2012-12-19",5.7773,5.898,5.7773,5.8376,120700.0],["2012-12-20",5.8537,5.9141,5.8014,5.9141,86900.0],["2012-12-21",5.8417,5.8738,5.733,5.8135,142700.0],["2012-12-24",5.8497,5.902,5.7532,5.7612,78700.0],["2012-12-26",5.7572,5.8578,5.6928,5.733,96700.0],["2012-12-27",5.7411,5.8055,5.6325,5.7692,97300.0],["2012-12-28",5.7451,5.8256,5.6687,5.7934,83700.0],["2012-12-31",5.7733,5.9704,5.7692,5.9181,164200.0],["2013-01-02",6.0227,6.0348,5.9583,6.0227,205600.0],["2013-01-03",6.0267,6.071,5.9744,6.0468,152800.0],["2013-01-04",6.067,6.0831,6.0227,6.0549,140900.0],["2013-01-07",6.075,6.1072,6.0348,6.0509,148000.0],["2013-01-08",6.0509,6.1233,6.0468,6.0831,119500.0],["2013-01-09",6.0951,6.1152,6.0589,6.075,125700.0],["2013-01-10",6.1273,6.1877,6.1152,6.1675,243500.0],["2013-01-11",6.1675,6.2118,6.0951,6.1675,333600.0],["2013-01-14",6.1917,6.248,6.1675,6.2319,328000.0],["2013-01-15",6.2319,6.3204,6.2158,6.3204,273700.0],["2013-01-16",6.3405,6.3446,6.2561,6.2882,247400.0],["2013-01-17",6.2963,6.3526,6.2762,6.3405,241300.0],["2013-01-18",6.3446,6.3767,6.3365,6.3526,291300.0],["2013-01-22",6.3928,6.5216,6.3607,6.5095,704600.0],["2013-01-23",6.6042,6.6165,6.4807,6.4848,48400.0],["2013-01-24",6.4807,6.5177,6.3778,6.4108,215200.0],["2013-01-25",6.419,6.4725,6.3778,6.4231,148800.0],["2013-01-28",6.419,6.4889,6.4108,6.4889,174300.0],["2013-01-29",6.4725,6.5342,6.4272,6.4807,111300.0],["2013-01-30",6.4807,6.4972,6.419,6.456,110200.0],["2013-01-31",6.4766,6.5465,6.4108,6.5095,224800.0],["2013-02-01",6.563,6.5877,6.4931,6.5671,113500.0],["2013-02-04",6.5712,6.5753,6.5219,6.5383,97200.0],["2013-02-05",6.5753,6.5753,6.4807,6.4889,117700.0],["2013-02-06",6.4807,6.5424,6.3943,6.526,117900.0],["2013-02-07",6.5548,6.5589,6.4478,6.4889,152500.0],["2013-02-08",6.5219,6.5219,6.3532,6.3778,279300.0],["2013-02-11",6.4108,6.5013,6.4108,6.4848,143200.0],["2013-02-12",6.5054,6.5177,6.419,6.4478,114400.0],["2013-02-13",6.4601,6.5013,6.4396,6.4684,120500.0],["2013-02-14",6.4519,6.5177,6.4396,6.5095,130100.0],["2013-02-15",6.5136,6.5136,6.4766,6.4889,111500.0],["2013-02-19",6.5013,6.5918,6.5013,6.563,207200.0],["2013-02-20",6.5383,6.5548,6.4642,6.4725,80600.0],["2013-02-21",6.4766,6.4807,6.382,6.3943,116500.0],["2013-02-22",6.419,6.526,6.3778,6.3861,86800.0],["2013-02-25",6.4066,6.4519,6.312,6.3614,122400.0],["2013-02-26",6.3737,6.4437,6.3243,6.3778,82800.0],["2013-02-27",6.3902,6.4478,6.3326,6.3943,127200.0],["2013-02-28",6.4066,6.4601,6.3449,6.3778,121000.0],["2013-03-01",6.3367,6.4848,6.3367,6.4766,86800.0],["2013-03-04",6.4848,6.5424,6.456,6.5383,79500.0],["2013-03-05",6.5507,6.5507,6.4231,6.4766,118600.0],["2013-03-06",6.456,6.5136,6.4025,6.4519,119000.0],["2013-03-07",6.4272,6.5095,6.3778,6.4931,114500.0],["2013-03-08",6.4807,6.5383,6.419,6.4437,105600.0],["2013-03-11",6.4272,6.4519,6.3984,6.4519,105600.0],["2013-03-12",6.419,6.4684,6.3655,6.3655,191300.0],["2013-03-13",6.3408,6.4437,6.2791,6.3408,200900.0],["2013-03-14",6.3778,6.4025,6.2997,6.382,77700.0],["2013-03-15",6.3573,6.3902,6.2091,6.2133,245700.0],["2013-03-18",6.1886,6.3573,6.1803,6.312,114600.0],["2013-03-19",6.3449,6.3778,6.3038,6.3326,119000.0],["2013-03-20",6.3655,6.4478,6.3531,6.4396,81900.0],["2013-03-21",6.4437,6.4642,6.3449,6.3984,107300.0],["2013-03-22",6.4066,6.4766,6.4025,6.4437,73000.0],["2013-03-25",6.4601,6.5095,6.4272,6.4725,140500.0],["2013-03-26",6.4807,6.5342,6.4601,6.5136,101100.0],["2013-03-27",6.5136,6.5219,6.4601,6.4725,109200.0],["2013-03-28",6.5013,6.5548,6.4642,6.5301,120100.0],["2013-04-01",6.5548,6.5589,6.5013,6.5301,87100.0],["2013-04-02",6.5589,6.6247,6.526,6.6,136500.0],["2013-04-03",6.5753,6.633,6.4519,6.4684,147100.0],["2013-04-04",6.5013,6.6782,6.4889,6.6288,134600.0],["2013-04-05",6.5712,6.6247,6.456,6.5877,135400.0],["2013-04-08",6.633,6.6576,6.5877,6.6041,167600.0],["2013-04-09",6.633,6.7029,6.6247,6.6864,227800.0],["2013-04-10",6.7235,6.8634,6.6988,6.8058,243300.0],["2013-04-11",6.8222,6.8305,6.7317,6.7523,242100.0],["2013-04-12",6.7646,6.8593,6.7564,6.8222,111200.0],["2013-04-15",6.8263,6.8387,6.6864,6.7729,241700.0],["2013-04-16",6.8099,6.9539,6.8099,6.9128,231800.0],["2013-04-17",6.9128,6.9416,6.8305,6.921,284000.0],["2013-04-18",6.8922,6.9333,6.8469,6.8922,384400.0],["2013-04-19",6.8291,6.9132,6.7955,6.8585,47200.0],["2013-04-22",6.8838,6.9721,6.8165,6.9132,128600.0],["2013-04-23",6.9595,6.9847,6.9258,6.9637,154400.0],["2013-04-24",6.93,7.0225,6.909,6.9805,122100.0],["2013-04-25",6.9805,7.0646,6.9384,7.0183,150600.0],["2013-04-26",7.0225,7.0772,6.9595,7.0562,112800.0],["2013-04-29",7.0856,7.1151,7.0436,7.0898,138300.0],["2013-04-30",7.1193,7.1277,7.0646,7.1108,182300.0],["2013-05-01",7.073,7.1151,6.9384,6.9511,128400.0],["2013-05-02",6.9553,7.0141,6.9048,6.9679,87500.0],["2013-05-03",6.9721,7.0772,6.9637,7.0436,153400.0],["2013-05-06",7.0436,7.1697,7.0352,7.1235,215900.0],["2013-05-07",7.1487,7.1992,7.1066,7.1865,166700.0],["2013-05-08",7.1865,7.422,7.0688,7.3505,376900.0],["2013-05-09",7.3926,7.4641,7.258,7.4052,247700.0],["2013-05-10",7.4094,7.5019,7.3589,7.4977,208000.0],["2013-05-13",7.4641,7.565,7.4473,7.565,226500.0],["2013-05-14",7.5524,7.5608,7.4515,7.4977,208600.0],["2013-05-15",7.4935,7.4935,7.3589,7.4094,202700.0],["2013-05-16",7.4094,7.4809,7.3716,7.4052,133300.0],["2013-05-17",7.4641,7.4893,7.3758,7.4683,176200.0],["2013-05-20",7.5145,7.5398,7.3758,7.4473,171300.0],["2013-05-21",7.4641,7.5482,7.422,7.4431,110000.0],["2013-05-22",7.4431,7.5061,7.3674,7.3926,145300.0],["2013-05-23",7.3589,7.4178,7.2538,7.3842,149800.0],["2013-05-24",7.3463,7.4136,7.258,7.3842,106300.0],["2013-05-28",7.4262,7.4809,7.2833,7.3211,180900.0],["2013-05-29",7.3169,7.3463,7.237,7.2538,133200.0],["2013-05-30",7.2454,7.359,7.237,7.258,157000.0],["2013-05-31",7.2538,7.3337,7.2328,7.2538,97600.0],["2013-06-03",7.2538,7.3253,7.195,7.2875,148800.0],["2013-06-04",7.3043,7.3547,7.2244,7.279,134500.0],["2013-06-05",7.2328,7.2496,6.7282,6.9637,365100.0],["2013-06-06",6.93,7.0352,6.93,7.0267,150700.0],["2013-06-07",7.0688,7.1907,7.052,7.1655,131500.0],["2013-06-10",7.2202,7.2286,7.1487,7.2034,104400.0],["2013-06-11",7.1865,7.2034,7.0898,7.0982,71400.0],["2013-06-12",7.1108,7.1319,7.0646,7.0898,59900.0],["2013-06-13",7.0856,7.2496,7.0814,7.216,108600.0],["2013-06-14",7.195,7.2706,7.1487,7.1907,121000.0],["2013-06-17",7.2791,7.3505,7.237,7.2622,125500.0],["2013-06-18",7.3169,7.3463,7.1992,7.237,132100.0],["2013-06-19",7.2118,7.2538,7.1739,7.1907,102500.0],["2013-06-20",7.1697,7.1739,6.9847,7.0015,193000.0],["2013-06-21",7.052,7.1108,6.9679,7.0898,101900.0],["2013-06-24",7.0646,7.1066,6.9553,7.0352,129200.0],["2013-06-25",7.0688,7.2538,7.0394,7.2244,131700.0],["2013-06-26",7.2496,7.359,7.1992,7.216,165900.0],["2013-06-27",7.2538,7.38,7.2118,7.216,173600.0],["2013-06-28",7.2454,7.4094,7.2118,7.3716,114900.0],["2013-07-01",7.4304,7.4388,7.2833,7.3001,177400.0],["2013-07-02",7.3295,7.3295,7.2202,7.2875,143100.0],["2013-07-03",7.2496,7.3127,7.2118,7.2538,51500.0],["2013-07-05",7.2538,7.3253,7.1781,7.3043,236700.0],["2013-07-08",7.3043,7.4431,7.3043,7.4262,121700.0],["2013-07-09",7.3968,7.565,7.3253,7.5482,176400.0],["2013-07-10",7.544,7.5692,7.4893,7.5608,66700.0],["2013-07-11",7.5692,7.8005,7.5692,7.7795,206700.0],["2013-07-12",7.8215,7.893,7.7795,7.8762,205900.0],["2013-07-15",7.8846,7.8846,7.7963,7.8299,190100.0],["2013-07-16",7.8509,7.8594,7.7542,7.771,204500.0],["2013-07-17",7.7795,7.8257,7.7458,7.8173,98400.0],["2013-07-18",7.8257,7.9645,7.8257,7.8594,250400.0],["2013-07-19",7.8465,7.9322,7.765,7.7865,127900.0],["2013-07-22",7.7865,7.8165,7.7393,7.7693,138600.0],["2013-07-23",7.7565,7.7779,7.6707,7.735,112100.0],["2013-07-24",7.7436,7.795,7.5807,7.6064,163900.0],["2013-07-25",7.5892,7.6192,7.5206,7.5935,196700.0],["2013-07-26",7.4177,7.4906,7.3534,7.4649,201600.0],["2013-07-29",7.422,7.4735,7.3834,7.3963,148000.0],["2013-07-30",7.4649,7.6107,7.4177,7.5978,135000.0],["2013-07-31",7.5849,7.6535,7.5078,7.5592,197100.0],["2013-08-01",7.5892,7.7779,7.5721,7.7479,136400.0],["2013-08-02",7.7736,7.8208,7.7136,7.7264,155400.0],["2013-08-05",7.7393,7.7822,7.7264,7.7607,83000.0],["2013-08-06",7.7607,7.795,7.6921,7.6921,180100.0],["2013-08-07",7.6535,7.7822,7.6535,7.7607,112900.0],["2013-08-08",7.765,7.8251,7.6836,7.7436,200600.0],["2013-08-09",7.7436,7.8808,7.7179,7.7822,180400.0],["2013-08-12",7.7607,7.7822,7.6964,7.7264,161300.0],["2013-08-13",7.6964,7.7179,7.5506,7.5721,279000.0],["2013-08-14",7.5506,7.6535,7.5292,7.6064,186500.0],["2013-08-15",7.5678,7.6021,7.5078,7.5249,147500.0],["2013-08-16",7.5035,7.5206,7.4177,7.4649,217900.0],["2013-08-19",7.4392,7.452,7.2548,7.2934,220600.0],["2013-08-20",7.2805,7.4563,7.2677,7.4177,152800.0],["2013-08-21",7.422,7.4606,7.3363,7.4006,108400.0],["2013-08-22",7.3963,7.5035,7.3963,7.4692,92600.0],["2013-08-23",7.4606,7.4606,7.3877,7.4434,77800.0],["2013-08-26",7.4306,7.4992,7.4306,7.4606,58500.0],["2013-08-27",7.4477,7.4778,7.3963,7.3963,57300.0],["2013-08-28",7.3877,7.4692,7.3877,7.4177,50600.0],["2013-08-29",7.4306,7.5078,7.4006,7.4735,56600.0],["2013-08-30",7.452,7.5249,7.4049,7.4091,71800.0],["2013-09-03",7.4778,7.5335,7.4306,7.5078,75600.0],["2013-09-04",7.5078,7.5678,7.5035,7.5464,196900.0],["2013-09-05",7.5464,7.5935,7.5292,7.5678,82900.0],["2013-09-06",7.5506,7.6364,7.5378,7.5849,102400.0],["2013-09-09",7.5892,7.6364,7.5678,7.6192,97600.0],["2013-09-10",7.6407,7.6621,7.5892,7.6235,98600.0],["2013-09-11",7.5978,7.6321,7.5421,7.5592,118500.0],["2013-09-12",7.5935,7.6321,7.5421,7.5721,122000.0],["2013-09-13",7.5678,7.675,7.5678,7.6578,76100.0],["2013-09-16",7.705,7.705,7.5978,7.6192,94900.0],["2013-09-17",7.6407,7.7007,7.6064,7.6578,64500.0],["2013-09-18",7.6364,7.7136,7.6107,7.675,82200.0],["2013-09-19",7.7179,7.7179,7.6107,7.6535,98500.0],["2013-09-20",7.6536,7.6879,7.615,7.615,203700.0],["2013-09-23",7.6278,7.6878,7.6107,7.6707,78100.0],["2013-09-24",7.6535,7.6921,7.615,7.6535,61300.0],["2013-09-25",7.6493,7.7136,7.6493,7.705,82100.0],["2013-09-26",7.6921,7.7007,7.615,7.6493,54400.0],["2013-09-27",7.6321,7.6707,7.5978,7.6621,69800.0],["2013-09-30",7.5892,7.6707,7.5464,7.6407,95100.0],["2013-10-01",7.6578,7.6664,7.5892,7.6364,63200.0],["2013-10-02",7.6107,7.6364,7.5249,7.5378,83500.0],["2013-10-03",7.5206,7.5464,7.482,7.5035,74000.0],["2013-10-04",7.5035,7.5464,7.4949,7.5121,71000.0],["2013-10-07",7.4949,7.5592,7.4949,7.5292,57900.0],["2013-10-08",7.5292,7.5678,7.4906,7.4906,84500.0],["2013-10-09",7.482,7.5549,7.2762,7.4692,107200.0],["2013-10-10",7.5635,7.6836,7.4906,7.6535,79900.0],["2013-10-11",7.6664,7.735,7.6321,7.6836,102600.0],["2013-10-14",7.6793,7.7565,7.5592,7.7522,81800.0],["2013-10-15",7.7565,7.8165,7.7307,7.7779,86000.0],["2013-10-16",7.8165,7.8851,7.8036,7.8722,117700.0],["2013-10-17",7.8679,8.0394,7.8679,7.9408,204900.0],["2013-10-18",8.0009,8.1466,7.9451,8.1252,267300.0],["2013-10-21",8.0859,8.1776,7.981,8.0902,326000.0],["2013-10-22",8.1208,8.3656,7.9285,8.3437,319000.0],["2013-10-23",8.2694,8.3918,8.1995,8.3874,221100.0],["2013-10-24",8.3874,8.3962,8.2694,8.3481,201000.0],["2013-10-25",8.3962,8.5054,8.3219,8.37,145400.0],["2013-10-28",8.3481,8.3831,8.2738,8.3088,103100.0],["2013-10-29",8.3656,8.418,8.3044,8.3874,110600.0],["2013-10-30",8.418,8.4268,8.3263,8.3918,153800.0],["2013-10-31",8.4137,8.4967,8.3481,8.3831,175700.0],["2013-11-01",8.3787,8.3787,8.217,8.3044,137900.0],["2013-11-04",8.3044,8.3743,8.2126,8.3,91300.0],["2013-11-05",8.2913,8.2913,8.1689,8.1689,83300.0],["2013-11-06",8.182,8.2563,8.0902,8.1383,88000.0],["2013-11-07",8.1252,8.1951,7.8761,8.0596,170600.0],["2013-11-08",8.0859,8.2607,8.0509,8.2563,112600.0],["2013-11-11",8.2257,8.2694,8.147,8.2082,80600.0],["2013-11-12",8.182,8.2126,8.0422,8.0771,110700.0],["2013-11-13",8.0159,8.1033,7.981,8.064,129500.0],["2013-11-14",8.0465,8.1689,7.9635,8.0771,82300.0],["2013-11-15",8.1033,8.1165,8.0422,8.0727,60800.0],["2013-11-18",8.099,8.099,8.029,8.064,80600.0],["2013-11-19",8.064,8.064,7.9897,8.0378,92900.0],["2013-11-20",8.0859,8.1689,7.8761,8.064,101100.0],["2013-11-21",8.1033,8.147,8.0422,8.1296,50600.0],["2013-11-22",8.1252,8.2694,8.1252,8.2694,103800.0],["2013-11-25",8.3044,8.3044,8.217,8.2607,91000.0],["2013-11-26",8.2607,8.2782,8.2388,8.2738,68400.0],["2013-11-27",8.2825,8.3044,8.2519,8.3044,55700.0],["2013-11-29",8.3044,8.3481,8.2913,8.3437,39400.0],["2013-12-02",8.3219,8.3787,8.3044,8.3481,69000.0],["2013-12-03",8.2913,8.3568,8.2913,8.335,67000.0],["2013-12-04",8.3044,8.4049,8.2301,8.3525,65600.0],["2013-12-05",8.3612,8.3918,8.2607,8.3044,39700.0],["2013-12-06",8.3437,8.3918,8.3044,8.37,62600.0],["2013-12-09",8.4049,8.4049,8.1602,8.2257,94500.0],["2013-12-10",8.2301,8.3306,8.1339,8.3219,119900.0],["2013-12-11",8.2913,8.3131,8.1033,8.1951,89800.0],["2013-12-12",8.1776,8.2213,8.147,8.1689,65300.0],["2013-12-13",8.1645,8.2913,8.1339,8.2301,103500.0],["2013-12-16",8.2825,8.2957,8.2039,8.2432,67000.0],["2013-12-17",8.2825,8.2825,8.1951,8.2039,78600.0],["2013-12-18",8.1951,8.2825,8.182,8.2345,78500.0],["2013-12-19",8.2301,8.2345,8.1689,8.1689,65400.0],["2013-12-20",8.1908,8.2738,8.1252,8.1733,121000.0],["2013-12-23",8.1733,8.2519,8.1427,8.1602,151000.0],["2013-12-24",8.1339,8.2257,8.1208,8.182,35500.0],["2013-12-26",8.2301,8.2519,8.1733,8.1951,82700.0],["2013-12-27",8.2345,8.4836,8.2345,8.4486,131700.0],["2013-12-30",8.4923,8.536,8.2957,8.2957,154300.0],["2013-12-31",8.3568,8.6715,8.3088,8.5798,147600.0],["2014-01-02",8.536,8.536,8.37,8.4006,153700.0],["2014-01-03",8.3918,8.4705,8.3044,8.4486,132700.0],["2014-01-06",8.453,8.5142,8.4093,8.453,90800.0],["2014-01-07",8.4967,8.5841,8.4792,8.5142,104400.0],["2014-01-08",8.5142,8.5448,8.3831,8.3831,119600.0],["2014-01-09",8.4137,8.4705,8.3437,8.4137,130000.0],["2014-01-10",8.453,8.5404,8.37,8.3918,153100.0],["2014-01-13",8.4268,8.4443,8.3481,8.37,190600.0],["2014-01-14",8.4093,8.488,8.37,8.4006,132500.0],["2014-01-15",8.4006,8.453,8.3874,8.4355,139000.0],["2014-01-16",8.4661,8.5972,8.4268,8.5492,168700.0],["2014-01-17",8.5623,8.6322,8.536,8.606,162000.0],["2014-01-21",8.6505,8.6772,8.5481,8.6104,148800.0],["2014-01-22",8.5704,8.6371,8.508,8.5303,131400.0],["2014-01-23",8.5436,8.5882,8.3522,8.4457,121000.0],["2014-01-24",8.37,8.4056,8.143,8.2854,220900.0],["2014-01-27",8.2454,8.281,8.0317,8.0361,202600.0],["2014-01-28",8.0984,8.1341,8.0317,8.1029,114300.0],["2014-01-29",8.0851,8.1029,7.6799,7.7779,405000.0],["2014-01-30",7.8669,8.0227,7.8224,8.0094,167700.0],["2014-01-31",7.956,8.0272,7.8447,7.9916,149900.0],["2014-02-03",7.956,8.0094,7.6799,7.7868,242700.0],["2014-02-04",7.8447,7.8981,7.6844,7.769,212300.0],["2014-02-05",7.7912,7.8313,7.6844,7.7556,110900.0],["2014-02-06",7.7334,7.8803,7.7334,7.7868,105000.0],["2014-02-07",7.8536,7.956,7.8001,7.8491,111800.0],["2014-02-10",7.8714,8.0227,7.8179,7.8714,130700.0],["2014-02-11",7.8714,8.0094,7.8224,7.8714,144600.0],["2014-02-12",7.907,8.1519,7.8758,8.0717,73500.0],["2014-02-13",8.0495,8.1118,8.0183,8.1073,89400.0],["2014-02-14",8.1118,8.232,8.0495,8.2142,51100.0],["2014-02-18",8.1875,8.3166,8.1296,8.2543,58200.0],["2014-02-19",8.2365,8.2676,8.1652,8.1697,63900.0],["2014-02-20",8.2053,8.3077,8.1652,8.2676,49800.0],["2014-02-21",8.2988,8.3255,8.1697,8.2365,66700.0],["2014-02-24",8.2364,8.3032,8.1741,8.2053,79900.0],["2014-02-25",8.2053,8.2053,8.1029,8.1652,87300.0],["2014-02-26",8.1652,8.2765,8.1073,8.2632,104800.0],["2014-02-27",8.2632,8.4591,8.1652,8.4591,109600.0],["2014-02-28",8.4501,8.4591,8.3255,8.3433,110800.0],["2014-03-03",8.3478,8.4145,8.281,8.3255,101000.0],["2014-03-04",8.3567,8.3789,8.1919,8.2543,157100.0],["2014-03-05",8.281,8.2988,8.1162,8.2142,113800.0],["2014-03-06",8.1964,8.2721,8.1474,8.1741,65000.0],["2014-03-07",8.1563,8.2587,8.1385,8.2053,61000.0],["2014-03-10",8.1563,8.1786,8.0673,8.1296,110000.0],["2014-03-11",8.1251,8.1697,8.0806,8.1563,84100.0],["2014-03-12",8.0717,8.1073,7.8669,7.9293,173300.0],["2014-03-13",7.9382,8.0272,7.809,8.0227,186200.0],["2014-03-14",8.0361,8.0361,7.8313,7.9471,109600.0],["2014-03-17",7.9471,8.0049,7.9025,7.9025,91000.0],["2014-03-18",7.9025,7.9693,7.8803,7.9203,77500.0],["2014-03-19",7.9827,8.1385,7.9382,8.0094,99700.0],["2014-03-20",8.0094,8.1207,7.9738,8.045,73600.0],["2014-03-21",8.1251,8.1251,8.0049,8.0049,143000.0],["2014-03-24",8.1029,8.2097,7.996,8.1608,82700.0],["2014-03-25",8.1964,8.2364,8.134,8.1964,72100.0],["2014-03-26",8.3032,8.3433,8.2454,8.3166,165500.0],["2014-03-27",8.2943,8.3656,8.2721,8.3656,155900.0],["2014-03-28",8.3923,8.4323,8.3299,8.3522,114300.0],["2014-03-31",8.3522,8.5125,8.3166,8.419,224400.0],["2014-04-01",8.468,8.468,8.3567,8.4101,66400.0],["2014-04-02",8.4101,8.508,8.3656,8.4056,57000.0],["2014-04-03",8.3834,8.4546,8.2721,8.3433,92900.0],["2014-04-04",8.3789,8.4145,8.1786,8.1964,87200.0],["2014-04-07",8.1964,8.1964,8.0227,8.0806,72700.0],["2014-04-08",8.0717,8.1875,8.0717,8.1474,85300.0],["2014-04-09",8.1474,8.232,8.1474,8.2053,35800.0],["2014-04-10",8.1697,8.183,8.0762,8.1385,98100.0],["2014-04-11",8.1029,8.1875,8.0361,8.0495,125800.0],["2014-04-14",8.0628,8.1652,8.0227,8.1162,53000.0],["2014-04-15",8.1385,8.1741,8.0762,8.1608,80600.0],["2014-04-16",8.1919,8.2765,8.1563,8.2632,68200.0],["2014-04-17",8.2765,8.3478,8.2364,8.3077,145400.0],["2014-04-21",8.3485,8.3531,8.2487,8.3485,93600.0],["2014-04-22",8.3485,8.3485,8.2396,8.2986,64400.0],["2014-04-23",8.285,8.3213,8.226,8.2441,61200.0],["2014-04-24",8.2623,8.2986,8.2033,8.2759,71300.0],["2014-04-25",8.226,8.285,8.1851,8.2532,81800.0],["2014-04-28",8.2668,8.2986,8.1715,8.2305,67100.0],["2014-04-29",8.2714,8.2986,8.1987,8.2532,57200.0],["2014-04-30",8.285,8.3939,8.2487,8.3939,83300.0],["2014-05-01",8.3985,8.4393,8.3077,8.4348,61000.0],["2014-05-02",8.4212,8.5074,8.3894,8.4257,83600.0],["2014-05-05",8.4121,8.4121,8.3213,8.3803,59000.0],["2014-05-06",8.2986,8.3758,8.1987,8.2532,59300.0],["2014-05-07",8.2941,8.3122,8.1669,8.3122,69200.0],["2014-05-08",8.0852,8.3077,7.7811,7.831,247700.0],["2014-05-09",7.7448,7.8219,7.3543,7.5496,660100.0],["2014-05-12",7.4724,7.7629,7.4361,7.6948,327300.0],["2014-05-13",7.6948,7.7629,7.5813,7.6176,287700.0],["2014-05-14",7.6812,7.7584,7.604,7.7448,129800.0],["2014-05-15",7.7448,7.831,7.604,7.8265,124500.0],["2014-05-16",7.831,8.0126,7.7584,7.999,125500.0],["2014-05-19",8.0081,8.0126,7.8628,7.8946,77100.0],["2014-05-20",7.9127,7.9445,7.7584,7.8083,65300.0],["2014-05-21",7.8265,7.9082,7.7856,7.8038,64300.0],["2014-05-22",7.8083,7.8492,7.7584,7.7765,80000.0],["2014-05-23",7.7992,7.8628,7.7221,7.8083,51600.0],["2014-05-27",7.831,7.9263,7.7992,7.9263,52100.0],["2014-05-28",7.9037,8.0308,7.8673,8.0171,99700.0],["2014-05-29",8.0126,8.0444,7.8719,7.8719,142700.0],["2014-05-30",7.8401,7.9899,7.8356,7.9672,76900.0],["2014-06-02",8.0217,8.0217,7.772,7.7856,137800.0],["2014-06-03",7.8038,7.831,7.6903,7.8265,112100.0],["2014-06-04",7.831,7.9672,7.8083,7.9445,63400.0],["2014-06-05",8.0126,8.0126,7.9309,7.9808,93600.0],["2014-06-06",7.9899,8.0262,7.9627,7.9854,76500.0],["2014-06-09",7.9536,8.0171,7.9536,7.9717,47900.0],["2014-06-10",7.9536,7.9763,7.9354,7.9445,107100.0],["2014-06-11",7.89,7.9354,7.8446,7.9127,58300.0],["2014-06-12",7.8809,7.9445,7.8219,7.9445,44500.0],["2014-06-13",7.9354,7.9581,7.8764,7.9173,46000.0],["2014-06-16",7.8991,7.9536,7.831,7.9263,68200.0],["2014-06-17",7.9263,8.0126,7.8764,7.9808,100500.0],["2014-06-18",7.9854,8.0807,7.9263,8.0762,83300.0],["2014-06-19",8.058,8.0762,7.9536,8.0398,83700.0],["2014-06-20",8.0353,8.0353,7.8401,7.8446,209200.0],["2014-06-23",7.8673,7.949,7.8038,7.8855,170300.0],["2014-06-24",7.8628,8.0535,7.8628,8.0398,145100.0],["2014-06-25",8.0308,8.0898,7.9581,8.0807,75900.0],["2014-06-26",8.1079,8.1443,8.0353,8.1443,62800.0],["2014-06-27",8.117,8.167,8.0852,8.167,125600.0],["2014-06-30",8.1533,8.2396,8.1488,8.2396,74200.0],["2014-07-01",8.235,8.2986,8.226,8.2759,68600.0],["2014-07-02",8.2487,8.3213,8.235,8.2487,118100.0],["2014-07-03",8.2941,8.3304,8.2169,8.2668,27300.0],["2014-07-07",8.2668,8.2759,8.1851,8.2441,60200.0],["2014-07-08",8.2396,8.2986,8.176,8.2941,48700.0],["2014-07-09",8.2941,8.3894,8.2623,8.3712,69200.0],["2014-07-10",8.2804,8.3758,8.2804,8.3667,88100.0],["2014-07-11",8.3758,8.4166,8.3531,8.4076,65600.0],["2014-07-14",8.4257,8.5347,8.4257,8.5074,90700.0],["2014-07-15",8.5074,8.512,8.3985,8.4393,104400.0],["2014-07-16",8.4575,8.4847,8.4212,8.4666,96400.0],["2014-07-17",8.462,8.4893,8.3667,8.3894,97100.0],["2014-07-18",8.3849,8.4393,8.3531,8.403,120900.0],["2014-07-21",8.2919,8.5512,8.2641,8.4678,132800.0],["2014-07-22",8.4725,8.4956,8.4262,8.4586,59400.0],["2014-07-23",8.4956,8.4956,8.403,8.4123,44600.0],["2014-07-24",8.403,8.4169,8.3382,8.3706,54300.0],["2014-07-25",8.403,8.403,8.3521,8.3845,70400.0],["2014-07-28",8.3613,8.4493,8.1762,8.2734,147000.0],["2014-07-29",8.2641,8.3706,8.2225,8.2641,55700.0],["2014-07-30",8.3984,8.4493,8.2132,8.241,207200.0],["2014-07-31",8.2178,8.2641,8.1021,8.1576,129100.0],["2014-08-01",8.1021,8.2132,8.0604,8.1206,65500.0],["2014-08-04",8.1021,8.1808,8.1021,8.1391,61200.0],["2014-08-05",8.1391,8.1993,8.1252,8.1854,31600.0],["2014-08-06",8.116,8.2086,8.0789,8.1947,70100.0],["2014-08-07",8.1947,8.1947,8.0373,8.0928,68000.0],["2014-08-08",8.0326,8.1484,8.0326,8.1252,38100.0],["2014-08-11",8.1438,8.2688,8.1206,8.2456,70700.0],["2014-08-12",8.241,8.3428,8.1993,8.2317,91000.0],["2014-08-13",8.278,8.278,8.1947,8.2271,54200.0],["2014-08-14",8.2271,8.2873,8.1947,8.2317,41000.0],["2014-08-15",8.241,8.2641,8.1021,8.1576,224900.0],["2014-08-18",8.1854,8.2549,8.1576,8.2225,100900.0],["2014-08-19",8.241,8.241,8.1299,8.1438,101700.0],["2014-08-20",8.1345,8.2826,8.1345,8.2688,75000.0],["2014-08-21",8.2363,8.4169,8.1623,8.3799,54000.0],["2014-08-22",8.403,8.4262,8.3336,8.3984,48200.0],["2014-08-25",8.3938,8.5234,8.3799,8.5188,88500.0],["2014-08-26",8.5419,8.5512,8.4771,8.5188,41700.0],["2014-08-27",8.528,8.5419,8.4493,8.4771,40900.0],["2014-08-28",8.4215,8.4678,8.3984,8.4493,50800.0],["2014-08-29",8.4493,8.5419,8.4076,8.5049,35200.0],["2014-09-02",8.5234,8.5743,8.4817,8.5651,80600.0],["2014-09-03",8.5651,8.5882,8.5002,8.5604,91400.0],["2014-09-04",8.5836,8.5836,8.4956,8.5141,46900.0],["2014-09-05",8.5141,8.5651,8.4725,8.5373,48400.0],["2014-09-08",8.528,8.5326,8.4678,8.528,34900.0],["2014-09-09",8.5326,8.5651,8.4725,8.5234,35600.0],["2014-09-10",8.5234,8.5373,8.4169,8.4169,60600.0],["2014-09-11",8.3336,8.3799,8.241,8.3058,130600.0],["2014-09-12",8.2734,8.3891,8.2549,8.366,31100.0],["2014-09-15",8.3336,8.4586,8.3336,8.4447,42500.0],["2014-09-16",8.4447,8.5141,8.4215,8.4493,91300.0],["2014-09-17",8.4493,8.5141,8.4262,8.4678,61000.0],["2014-09-18",8.4539,8.6114,8.4539,8.5975,86500.0],["2014-09-19",8.5095,8.5928,8.4678,8.4956,183100.0],["2014-09-22",8.4725,8.491,8.3289,8.3289,56600.0],["2014-09-23",8.3521,8.4493,8.241,8.2688,82100.0],["2014-09-24",8.3104,8.3614,8.2734,8.2919,56100.0],["2014-09-25",8.3058,8.3336,8.1623,8.1854,106300.0],["2014-09-26",8.1947,8.3151,8.1947,8.2873,38200.0],["2014-09-29",8.2502,8.3104,8.2178,8.2502,72300.0],["2014-09-30",8.2688,8.2688,8.1067,8.1067,56500.0],["2014-10-01",8.1021,8.2132,8.1021,8.116,41000.0],["2014-10-02",8.116,8.1947,8.028,8.1576,87800.0],["2014-10-03",8.1808,8.3012,8.153,8.278,56300.0],["2014-10-06",8.3938,8.3938,8.2039,8.2225,66000.0],["2014-10-07",8.1623,8.2363,8.1252,8.1715,56200.0],["2014-10-08",8.19,8.278,8.1113,8.2502,78200.0],["2014-10-09",8.1715,8.2641,8.1715,8.1947,171200.0],["2014-10-10",8.241,8.3197,8.1854,8.2873,122500.0],["2014-10-13",8.315,8.3289,8.116,8.1715,164600.0],["2014-10-14",8.0928,8.2225,8.0326,8.1299,151300.0],["2014-10-15",8.1021,8.1808,7.8937,8.0095,288600.0],["2014-10-16",7.9724,8.2919,7.9447,8.2595,87000.0],["2014-10-17",8.3336,8.4123,8.2595,8.2826,115800.0],["2014-10-20",8.2919,8.5002,8.2826,8.4817,132300.0],["2014-10-21",8.4817,8.5998,8.4251,8.5809,110400.0],["2014-10-22",8.5856,8.5903,8.4581,8.4912,134000.0],["2014-10-23",8.5006,8.5337,8.4203,8.4298,121600.0],["2014-10-24",8.4581,8.4628,8.3542,8.3825,65000.0],["2014-10-27",8.4062,8.4487,8.3259,8.3778,85700.0],["2014-10-28",8.4062,8.4487,8.3684,8.4014,53500.0],["2014-10-29",8.3825,8.5478,8.3825,8.5337,75000.0],["2014-10-30",8.5809,8.6612,8.4864,8.5951,91400.0],["2014-10-31",8.6281,8.7367,8.5526,8.7131,125000.0],["2014-11-03",8.699,8.7745,8.6376,8.6423,53100.0],["2014-11-04",8.6612,8.7131,8.6234,8.7084,65400.0],["2014-11-05",8.7131,8.7131,8.5714,8.647,60100.0],["2014-11-06",8.4628,8.7226,8.4628,8.6423,63500.0],["2014-11-07",8.6187,8.6848,8.5667,8.6328,42200.0],["2014-11-10",8.6612,8.6801,8.5573,8.6423,83300.0],["2014-11-11",7.967,8.1039,7.8867,8.1039,3904300.0],["2014-11-12",8.1134,8.1275,8.0047,8.1086,746400.0],["2014-11-13",8.052,8.1181,8.0331,8.0567,450200.0],["2014-11-14",8.0378,8.052,7.9245,8.0284,554500.0],["2014-11-17",7.9575,8.0284,7.9386,7.9481,372900.0],["2014-11-18",7.8347,8.0189,7.5939,8.0189,987500.0],["2014-11-19",7.967,8.0472,7.8583,7.8631,368200.0],["2014-11-20",7.8017,7.967,7.8017,7.9292,324200.0],["2014-11-21",7.9339,8.0425,7.8536,8.0284,411400.0],["2014-11-24",8.0284,8.1181,7.9859,8.1039,269000.0],["2014-11-25",7.9386,8.1417,7.9386,8.0898,359600.0],["2014-11-26",8.085,8.1889,8.0236,8.1653,409600.0],["2014-11-28",8.1936,8.2078,8.0992,8.1936,277200.0],["2014-12-01",8.1936,8.1936,8.0047,8.1842,251600.0],["2014-12-02",8.17,8.2598,8.1417,8.2267,342100.0],["2014-12-03",8.2975,8.2975,8.1039,8.1464,306500.0],["2014-12-04",8.1039,8.1559,8.0756,8.1464,182000.0],["2014-12-05",8.1795,8.2361,8.1228,8.1936,267700.0],["2014-12-08",8.1464,8.1653,8.0331,8.1181,246100.0],["2014-12-09",8.0661,8.137,8.0284,8.0945,167100.0],["2014-12-10",8.0661,8.1417,7.9859,8.0378,335300.0],["2014-12-11",8.0142,8.1228,8.0047,8.0284,292300.0],["2014-12-12",7.9622,8.0992,7.6789,7.6931,347600.0],["2014-12-15",7.6978,7.7544,7.6742,7.7072,210600.0],["2014-12-16",7.6742,7.6883,7.5703,7.5703,338200.0],["2014-12-17",7.5703,7.6317,7.2491,7.6222,483900.0],["2014-12-18",7.7214,7.7781,7.4333,7.5042,601400.0],["2014-12-19",7.438,7.7214,7.4144,7.7214,334600.0],["2014-12-22",7.7167,7.7828,7.5278,7.6033,481300.0],["2014-12-23",7.6222,7.6553,7.5419,7.6033,307700.0],["2014-12-24",7.5325,7.6269,7.4664,7.5514,242600.0],["2014-12-26",7.5561,7.6694,7.5561,7.6553,220700.0],["2014-12-29",7.6553,7.7119,7.575,7.6789,313100.0],["2014-12-30",7.6411,7.7214,7.5797,7.6789,317600.0],["2014-12-31",7.6222,7.7544,7.6175,7.6742,288600.0],["2015-01-02",7.6883,7.7403,7.5797,7.6694,139100.0],["2015-01-05",7.608,7.6978,7.6033,7.6269,229900.0],["2015-01-06",7.6647,7.7356,7.5703,7.6883,476500.0],["2015-01-07",7.7403,7.8489,7.7403,7.7733,282700.0],["2015-01-08",7.8347,7.9433,7.8064,7.9056,182300.0],["2015-01-09",7.9103,8.0189,7.8631,7.9906,156300.0],["2015-01-12",7.9859,8.0284,7.8678,8.0284,199800.0],["2015-01-13",8.0614,8.0756,7.9575,7.9953,231700.0],["2015-01-14",7.9008,8.0047,7.8867,7.9717,185300.0],["2015-01-15",7.9953,8.0142,7.8867,7.8867,174600.0],["2015-01-16",7.8631,7.9528,7.7922,7.8631,194400.0],["2015-01-20",7.9548,7.9548,7.7327,7.8775,221600.0],["2015-01-21",7.9017,7.9548,7.7907,7.9355,186100.0],["2015-01-22",7.9113,8.1334,7.8824,8.0755,204000.0],["2015-01-23",8.0368,8.0755,7.8775,7.9258,112300.0],["2015-01-26",8.0417,8.0561,7.9258,8.0224,128600.0],["2015-01-27",7.9837,8.0175,7.9451,7.9644,111200.0],["2015-01-28",7.9789,8.003,7.8196,7.8824,129000.0],["2015-01-29",7.9644,8.0465,7.8293,7.8631,187400.0],["2015-01-30",7.8438,7.8775,7.8003,7.8196,131100.0],["2015-02-02",7.8245,8.0417,7.8003,7.9789,165900.0],["2015-02-03",7.9644,8.1623,7.9644,8.1623,407200.0],["2015-02-04",8.1334,8.1334,7.95,8.0175,97100.0],["2015-02-05",8.0899,8.0899,7.9789,8.0561,104200.0],["2015-02-06",8.0272,8.061,7.9693,7.9982,125500.0],["2015-02-09",7.9982,7.9982,7.8679,7.892,115800.0],["2015-02-10",7.95,7.95,7.8003,7.892,123900.0],["2015-02-11",7.8775,7.95,7.7472,7.8824,203700.0],["2015-02-12",7.8003,8.061,7.8003,8.003,132300.0],["2015-02-13",7.9451,8.0368,7.8534,8.0175,143100.0],["2015-02-17",8.0224,8.0513,7.8872,7.9644,145700.0],["2015-02-18",7.9017,7.9741,7.8534,7.9017,88700.0],["2015-02-19",7.9789,7.9789,7.8631,7.9548,119900.0],["2015-02-20",7.9548,7.9548,7.8438,7.9451,129500.0],["2015-02-23",7.9355,8.0417,7.8775,8.0417,124700.0],["2015-02-24",8.0465,8.0561,7.9693,8.0417,118800.0],["2015-02-25",8.0417,8.0561,7.8679,7.9548,90800.0],["2015-02-26",7.9451,8.0079,7.8534,7.8969,77200.0],["2015-02-27",7.921,7.9837,7.8534,7.9644,127900.0],["2015-03-02",7.9934,8.1623,7.8969,8.1527,200600.0],["2015-03-03",8.1623,8.1768,7.9837,8.0658,194400.0],["2015-03-04",7.9258,8.1575,7.9065,8.003,204500.0],["2015-03-05",7.9934,8.0465,7.892,7.9741,142800.0],["2015-03-06",7.9403,8.0224,7.8438,7.9258,110500.0],["2015-03-09",7.9499,7.9741,7.8438,7.8727,142700.0],["2015-03-10",7.8438,7.9355,7.8438,7.8872,124200.0],["2015-03-11",7.9162,7.9162,7.7279,7.7955,354400.0],["2015-03-12",7.8196,8.1527,7.8196,8.143,148100.0],["2015-03-13",8.1044,8.1044,7.8727,8.0851,145400.0],["2015-03-16",8.0851,8.172,8.0417,8.172,188400.0],["2015-03-17",8.1623,8.1672,8.0513,8.1334,152600.0],["2015-03-18",8.0948,8.201,8.0368,8.1575,136800.0],["2015-03-19",8.1285,8.1527,8.0079,8.0465,65000.0],["2015-03-20",8.0513,8.1816,8.0224,8.1768,97900.0],["2015-03-23",8.0996,8.2492,8.0996,8.2251,152600.0],["2015-03-24",8.1768,8.2734,8.1768,8.2734,152500.0],["2015-03-25",8.2299,8.2782,8.1768,8.2734,162800.0],["2015-03-26",8.201,8.2782,8.1479,8.2782,110500.0],["2015-03-27",8.2492,8.3216,8.2058,8.2782,110800.0],["2015-03-30",8.2782,8.312,8.2058,8.2782,133000.0],["2015-03-31",8.2637,8.2782,8.1913,8.254,148500.0],["2015-04-01",8.2396,8.2396,8.0996,8.1527,94300.0],["2015-04-02",8.1189,8.172,8.1092,8.1382,104700.0],["2015-04-06",8.1382,8.2251,8.1141,8.1865,112500.0],["2015-04-07",8.1672,8.3168,8.1672,8.201,86400.0],["2015-04-08",8.2058,8.2251,8.1768,8.2058,73500.0],["2015-04-09",8.2154,8.2734,8.1623,8.254,143300.0],["2015-04-10",8.2782,8.3023,8.2251,8.2685,130000.0],["2015-04-13",8.3265,8.3651,8.2106,8.2106,194400.0],["2015-04-14",8.254,8.4471,8.2058,8.4471,220000.0],["2015-04-15",8.4471,8.4471,8.3989,8.4326,175600.0],["2015-04-16",8.4326,8.452,8.4037,8.4471,128900.0],["2015-04-17",8.423,8.4616,8.4037,8.4326,280400.0],["2015-04-20",8.4573,8.5361,8.4326,8.5164,141500.0],["2015-04-21",8.4819,8.5263,8.4376,8.4573,87000.0],["2015-04-22",8.4671,8.4918,8.4376,8.4376,82800.0],["2015-04-23",8.4425,8.5509,8.3784,8.5411,177900.0],["2015-04-24",8.615,8.6249,8.5164,8.5608,189300.0],["2015-04-27",8.5706,8.5756,8.4573,8.5164,196900.0],["2015-04-28",8.5214,8.5756,8.4918,8.5756,129500.0],["2015-04-29",8.5953,8.5953,8.5066,8.5164,153400.0],["2015-04-30",8.5509,8.5509,8.4573,8.4869,96500.0],["2015-05-01",8.4622,8.5263,8.2109,8.2454,347500.0],["2015-05-04",8.2848,8.4671,8.2059,8.4129,737800.0],["2015-05-05",8.4179,8.4425,8.2799,8.3144,99700.0],["2015-05-06",8.3291,8.3291,8.1862,8.2355,145100.0],["2015-05-07",7.9842,8.1813,7.8363,8.1764,413200.0],["2015-05-08",8.1911,8.1961,7.9891,8.0039,215000.0],["2015-05-11",8.0187,8.1123,8.0088,8.0433,146700.0],["2015-05-12",8.0187,8.0187,7.8856,7.8905,184200.0],["2015-05-13",7.8905,8.2059,7.8757,8.2059,245600.0],["2015-05-14",8.2059,8.2059,8.132,8.1862,144100.0],["2015-05-15",8.1616,8.1911,8.0482,8.0975,120000.0],["2015-05-18",8.0975,8.1813,8.0679,8.0876,109900.0],["2015-05-19",8.0729,8.1419,8.0088,8.1172,140800.0],["2015-05-20",8.1419,8.2946,8.1369,8.2897,146400.0],["2015-05-21",8.2996,8.3242,8.1961,8.2404,112000.0],["2015-05-22",8.2355,8.2404,8.1172,8.1172,101800.0],["2015-05-26",8.0729,8.132,8.0285,8.0482,66200.0],["2015-05-27",8.1172,8.2207,8.0088,8.1862,103900.0],["2015-05-28",8.1517,8.2059,8.0384,8.0433,108100.0],["2015-05-29",8.0039,8.0778,7.925,8.0532,203800.0],["2015-06-01",8.063,8.132,8.0433,8.1123,62900.0],["2015-06-02",8.1222,8.2109,8.0679,8.1911,79600.0],["2015-06-03",8.1961,8.2109,8.1369,8.1911,74500.0],["2015-06-04",8.1813,8.1813,8.132,8.1567,149500.0],["2015-06-05",8.1566,8.2109,8.1172,8.1813,85000.0],["2015-06-08",8.1813,8.201,8.0384,8.0482,105700.0],["2015-06-09",8.0285,8.0975,8.0088,8.0285,100000.0],["2015-06-10",8.0433,8.1271,8.0187,8.0433,89400.0],["2015-06-11",8.0827,8.1024,8.0433,8.1024,72200.0],["2015-06-12",8.0827,8.2404,8.0433,8.2158,89100.0],["2015-06-15",8.1567,8.1813,8.0975,8.1665,74900.0],["2015-06-16",8.1714,8.1813,8.0876,8.0975,78000.0],["2015-06-17",8.1172,8.1961,8.0581,8.0581,77400.0],["2015-06-18",8.0926,8.1813,8.0581,8.1222,87300.0],["2015-06-19",8.1172,8.2503,8.0827,8.2355,88100.0],["2015-06-22",8.2404,8.27,8.1813,8.2355,112600.0],["2015-06-23",8.2454,8.3981,8.1813,8.3981,121100.0],["2015-06-24",8.3636,8.3981,8.2158,8.2158,162500.0],["2015-06-25",8.2158,8.2601,8.132,8.2355,119800.0],["2015-06-26",8.2552,8.2848,8.0926,8.1222,78000.0],["2015-06-29",8.0827,8.0827,7.925,8.0088,165100.0],["2015-06-30",8.0384,8.0877,7.9694,8.0827,99700.0],["2015-07-01",8.27,8.2799,8.132,8.2503,94500.0],["2015-07-02",8.201,8.2503,8.1517,8.1616,55900.0],["2015-07-06",8.1221,8.1468,8.0679,8.0975,61700.0],["2015-07-07",8.1271,8.132,8.0039,8.1172,64000.0],["2015-07-08",8.0729,8.2355,8.0236,8.1222,112400.0],["2015-07-09",8.1813,8.201,8.0827,8.1172,64900.0],["2015-07-10",8.1911,8.2503,8.1468,8.2207,80900.0],["2015-07-13",8.2552,8.3144,8.2306,8.2897,92600.0],["2015-07-14",8.3094,8.3439,8.27,8.2799,125200.0],["2015-07-15",8.2602,8.3045,8.2257,8.2257,75300.0],["2015-07-16",8.2109,8.4129,8.2109,8.3686,104700.0],["2015-07-17",8.3883,8.4474,8.3291,8.3735,131100.0],["2015-07-20",8.449,8.4943,8.3332,8.4037,117500.0],["2015-07-21",8.4037,8.4138,8.2728,8.3785,108100.0],["2015-07-22",8.3685,8.4893,8.3131,8.4792,119700.0],["2015-07-23",8.4843,8.5044,8.303,8.3231,155000.0],["2015-07-24",8.3735,8.3735,8.2023,8.2476,114500.0],["2015-07-27",8.4289,8.4289,8.1469,8.3836,245600.0],["2015-07-28",8.4591,8.4591,8.2879,8.4339,112400.0],["2015-07-29",8.4792,8.6102,8.3735,8.59,161600.0],["2015-07-30",8.585,8.5951,8.5145,8.5598,68900.0],["2015-07-31",8.5346,8.5648,8.4289,8.4742,49300.0],["2015-08-03",8.4692,8.4843,8.4037,8.4289,68700.0],["2015-08-04",8.5095,8.5548,8.439,8.4692,77000.0],["2015-08-05",8.5598,8.5598,8.3332,8.3584,99500.0],["2015-08-06",8.5548,8.5548,8.3836,8.5145,130300.0],["2015-08-07",8.4994,8.6102,8.4943,8.59,110100.0],["2015-08-10",8.59,8.5951,8.4087,8.4692,132100.0],["2015-08-11",8.4843,8.5296,8.3634,8.4188,113400.0],["2015-08-12",8.3231,8.4943,8.308,8.4239,87500.0],["2015-08-13",8.4289,8.449,8.3181,8.3886,61900.0],["2015-08-14",8.4188,8.4188,8.308,8.3332,72300.0],["2015-08-17",8.308,8.3987,8.2829,8.3785,87200.0],["2015-08-18",8.3634,8.4088,8.3433,8.3534,49400.0],["2015-08-19",8.3433,8.4037,8.2829,8.298,114600.0],["2015-08-20",8.298,8.4339,8.1872,8.2174,165700.0],["2015-08-21",8.1872,8.2577,8.1872,8.2073,118500.0],["2015-08-24",8.0563,8.3483,4.8841,7.9908,661600.0],["2015-08-25",8.1117,8.3131,8.0361,8.2073,305700.0],["2015-08-26",7.865,8.2678,7.865,8.2023,319000.0],["2015-08-27",8.3131,8.5044,8.2275,8.2627,142100.0],["2015-08-28",8.2929,8.4792,8.2073,8.2627,94000.0],["2015-08-31",8.2778,8.4591,8.1973,8.4088,108400.0],["2015-09-01",8.162,8.3785,8.162,8.2275,105200.0],["2015-09-02",8.2376,8.3836,8.157,8.3332,91100.0],["2015-09-03",8.3332,8.4994,8.3181,8.3886,82100.0],["2015-09-04",8.3433,8.3735,8.1973,8.2778,89700.0],["2015-09-08",8.3383,8.4641,8.2073,8.2829,82300.0],["2015-09-09",8.308,8.308,8.2476,8.2829,80000.0],["2015-09-10",8.298,8.308,8.157,8.1973,68400.0],["2015-09-11",8.2023,8.2275,8.1419,8.1822,102400.0],["2015-09-14",8.1721,8.1822,8.1167,8.1217,45900.0],["2015-09-15",8.1268,8.2275,8.1066,8.1771,77700.0],["2015-09-16",8.1973,8.2829,8.157,8.2627,75400.0],["2015-09-17",8.2829,8.4742,8.2577,8.3987,121900.0],["2015-09-18",8.3332,8.4239,8.2829,8.4088,184800.0],["2015-09-21",8.4289,8.4943,8.3181,8.4692,111600.0],["2015-09-22",8.3181,8.4843,8.1721,8.2073,149200.0],["2015-09-23",8.1973,8.3181,8.1973,8.2627,116200.0],["2015-09-24",8.2577,8.3936,8.2073,8.2678,92600.0],["2015-09-25",8.3232,8.3534,8.1973,8.1973,73100.0],["2015-09-28",8.2778,8.2778,8.1167,8.1822,108400.0],["2015-09-29",8.1368,8.1973,8.0059,8.0311,160200.0],["2015-09-30",8.1066,8.162,7.9908,8.1167,135400.0],["2015-10-01",8.1167,8.1167,7.9556,8.0563,112000.0],["2015-10-02",8.0563,8.1066,7.9707,8.0361,91700.0],["2015-10-05",8.0361,8.1469,8.0361,8.0815,104300.0],["2015-10-06",8.0664,8.1973,8.0613,8.1721,180900.0],["2015-10-07",8.1771,8.308,8.152,8.2728,116700.0],["2015-10-08",8.2728,8.4591,8.2577,8.4541,184600.0],["2015-10-09",8.4843,8.5699,8.4339,8.5447,140700.0],["2015-10-12",8.5799,8.6857,8.5095,8.6454,336100.0],["2015-10-13",8.59,8.6555,8.5095,8.5346,55200.0],["2015-10-14",8.5799,8.5799,8.4188,8.449,54100.0],["2015-10-15",8.5044,8.6202,8.449,8.6202,86800.0],["2015-10-16",8.6152,8.6303,8.4943,8.5296,102100.0],["2015-10-19",8.5195,8.595,8.5044,8.5447,125800.0],["2015-10-20",8.6116,8.6116,8.4881,8.519,117400.0],["2015-10-21",8.5241,8.5756,8.4161,8.4315,83400.0],["2015-10-22",8.5035,8.5601,8.4367,8.5344,60500.0],["2015-10-23",8.5396,8.627,8.4315,8.4881,64400.0],["2015-10-26",8.5138,8.6116,8.483,8.591,81400.0],["2015-10-27",8.4418,8.6939,8.4418,8.5447,133000.0],["2015-10-28",8.5447,8.555,8.4315,8.555,165100.0],["2015-10-29",8.6116,8.6527,8.483,8.5653,89700.0],["2015-10-30",8.5859,8.5961,8.3955,8.4624,114400.0],["2015-11-02",8.4624,8.4881,8.2926,8.3389,204400.0],["2015-11-03",8.3338,8.3389,8.2618,8.2926,128200.0],["2015-11-04",8.2926,8.3955,8.236,8.2823,170800.0],["2015-11-05",8.2566,8.3595,8.2309,8.2926,209400.0],["2015-11-06",8.2875,8.3492,8.2309,8.3183,124100.0],["2015-11-09",8.3595,8.4058,8.3132,8.3904,101800.0],["2015-11-10",8.3235,8.4007,8.2309,8.272,106200.0],["2015-11-11",8.3029,8.3955,8.2875,8.3492,105200.0],["2015-11-12",8.3544,8.3544,8.2309,8.2412,97700.0],["2015-11-13",8.2566,8.2978,8.2052,8.2412,157200.0],["2015-11-16",8.2309,8.2875,8.0663,8.2206,207800.0],["2015-11-17",8.2309,8.2463,8.1177,8.2,90500.0],["2015-11-18",8.2618,8.2618,8.1229,8.1949,69600.0],["2015-11-19",8.2,8.2258,8.1023,8.1486,84500.0],["2015-11-20",8.1537,8.1795,8.0508,8.1383,163700.0],["2015-11-23",8.1229,8.2309,8.1023,8.2309,75300.0],["2015-11-24",8.2978,8.3904,8.1846,8.3389,89200.0],["2015-11-25",8.3338,8.3544,8.2978,8.3235,62300.0],["2015-11-27",8.3441,8.3544,8.3029,8.3492,27400.0],["2015-11-30",8.3338,8.3544,8.2309,8.2412,81900.0],["2015-12-01",8.3184,8.3184,8.1846,8.2103,89200.0],["2015-12-02",8.2,8.2,8.1074,8.128,99700.0],["2015-12-03",8.1743,8.1897,8.02,8.1126,135300.0],["2015-12-04",8.0971,8.2515,8.0971,8.2206,70200.0],["2015-12-07",8.1795,8.3338,8.1795,8.2669,162400.0],["2015-12-08",8.2309,8.2823,8.1074,8.1795,79700.0],["2015-12-09",8.1897,8.2258,8.0406,8.0611,106300.0],["2015-12-10",8.0817,8.128,7.9994,8.02,54800.0],["2015-12-11",8.02,8.1126,7.7731,8.0611,253400.0],["2015-12-14",8.02,8.0611,7.7679,7.7936,366900.0],["2015-12-15",7.7679,7.9994,7.7679,7.8811,166100.0],["2015-12-16",7.9582,8.1126,7.9582,8.0354,88600.0],["2015-12-17",8.0869,8.0869,7.9325,8.0354,120700.0],["2015-12-18",7.9891,8.0457,7.8656,7.9788,83800.0],["2015-12-21",7.948,7.9891,7.8965,7.9737,110700.0],["2015-12-22",8.0251,8.2309,7.9994,8.1537,193600.0],["2015-12-23",8.164,8.2772,8.1537,8.2618,84700.0],["2015-12-24",8.272,8.3338,8.2566,8.272,47700.0],["2015-12-28",8.1949,8.2823,8.1074,8.1434,97300.0],["2015-12-29",8.1074,8.3081,8.1074,8.2412,76600.0],["2015-12-30",8.2463,8.2926,8.1486,8.1846,96800.0],["2015-12-31",8.1126,8.2515,8.1126,8.1743,72400.0],["2016-01-04",8.1434,8.2669,8.1177,8.2309,91000.0],["2016-01-05",8.2309,8.2772,8.1177,8.1434,104400.0],["2016-01-06",8.092,8.1795,7.9634,7.9634,225000.0],["2016-01-07",7.9017,7.9222,7.8296,7.8914,82700.0],["2016-01-08",7.9943,8.1332,7.9222,8.0508,123500.0],["2016-01-11",8.1434,8.1795,7.8399,7.984,154700.0],["2016-01-12",8.1074,8.128,7.8399,7.8657,91600.0],["2016-01-13",7.9737,8.1229,7.6393,7.7782,249000.0],["2016-01-14",7.7216,7.984,7.5981,7.9737,160100.0],["2016-01-15",7.8296,7.948,7.6187,7.8348,200000.0],["2016-01-19",7.7874,7.9823,7.5977,7.6451,202600.0],["2016-01-20",7.5292,7.5766,7.192,7.3975,382700.0],["2016-01-21",7.408,7.624,7.408,7.4765,133400.0],["2016-01-22",7.603,7.8506,7.3764,7.7083,210100.0],["2016-01-25",7.7294,7.898,7.6662,7.6662,119600.0],["2016-01-26",7.6662,7.8032,7.6398,7.7294,149700.0],["2016-01-27",7.761,7.8137,7.6346,7.7874,110900.0],["2016-01-28",7.819,7.8664,7.6188,7.7926,158900.0],["2016-01-29",7.8295,8.1035,7.8295,8.0719,196000.0],["2016-02-01",8.0508,8.0982,7.9507,8.0613,44600.0],["2016-02-02",8.0613,8.0824,7.9349,8.0192,75800.0],["2016-02-03",8.0192,8.0455,7.9085,7.9454,106400.0],["2016-02-04",7.8822,7.9033,7.7558,7.7874,193800.0],["2016-02-05",7.7716,7.7821,7.6715,7.7189,68100.0],["2016-02-08",7.6188,7.6451,7.4818,7.5924,92400.0],["2016-02-09",7.4976,7.6504,7.4712,7.5239,97800.0],["2016-02-10",7.5292,7.6609,7.4712,7.5134,71900.0],["2016-02-11",7.4291,7.4923,7.3764,7.4291,114200.0],["2016-02-12",7.4185,7.5292,7.3764,7.4818,140000.0],["2016-02-16",7.4554,7.682,7.4554,7.5819,79900.0],["2016-02-17",7.5503,7.7557,7.545,7.6767,99400.0],["2016-02-18",7.5977,7.7716,7.5977,7.7716,78900.0],["2016-02-19",7.7347,7.8769,7.6346,7.7452,93700.0],["2016-02-22",7.7294,7.8927,7.5081,7.5239,104000.0],["2016-02-23",7.5134,7.6346,7.5081,7.5292,72300.0],["2016-02-24",7.4976,7.6135,7.4765,7.5661,59100.0],["2016-02-25",7.624,7.7663,7.5292,7.7294,53600.0],["2016-02-26",7.6925,7.7663,7.6504,7.6715,33000.0],["2016-02-29",7.7083,7.8084,7.6293,7.7716,116400.0],["2016-03-01",7.5661,7.819,7.5345,7.7979,181200.0],["2016-03-02",7.7452,7.7821,7.3817,7.7452,246500.0],["2016-03-03",7.7716,7.7768,7.6451,7.7347,78100.0],["2016-03-04",7.7347,7.761,7.6188,7.6662,148400.0],["2016-03-07",7.6398,7.7821,7.6398,7.7347,134900.0],["2016-03-08",7.7189,7.7874,7.7031,7.7399,87800.0],["2016-03-09",7.7136,7.7768,7.6556,7.6767,51100.0],["2016-03-10",7.6925,7.7347,7.6714,7.7294,78600.0],["2016-03-11",7.7505,7.7926,7.6978,7.7241,55600.0],["2016-03-14",7.6925,7.8401,7.6556,7.7558,202700.0],["2016-03-15",7.7716,7.7979,7.6504,7.7452,59900.0],["2016-03-16",7.7189,7.7716,7.6609,7.7505,67800.0],["2016-03-17",7.7241,7.8664,7.7241,7.7294,116400.0],["2016-03-18",7.7452,7.8242,7.7241,7.7294,249100.0],["2016-03-21",7.7663,7.8611,7.7031,7.7031,336200.0],["2016-03-22",7.7083,7.8242,7.7083,7.7505,131700.0],["2016-03-23",7.7663,7.7716,7.6609,7.6609,105300.0],["2016-03-24",7.6556,7.8084,7.6398,7.7663,147700.0],["2016-03-28",7.7189,7.819,7.6398,7.8032,98800.0],["2016-03-29",7.7505,7.9929,7.7452,7.9612,95600.0],["2016-03-30",7.956,8.2616,7.956,8.2616,179700.0],["2016-03-31",8.2089,8.2774,8.1878,8.2458,81000.0],["2016-04-01",8.1825,8.3564,8.1773,8.3143,90700.0],["2016-04-04",8.3142,8.4618,8.3037,8.3933,96000.0],["2016-04-05",8.388,8.4249,8.309,8.3406,73600.0],["2016-04-06",8.3248,8.4565,8.3248,8.4196,51500.0],["2016-04-07",8.388,8.5513,8.3617,8.5039,105400.0],["2016-04-08",8.5303,8.6409,8.5039,8.6093,130300.0],["2016-04-11",8.6567,8.741,8.5777,8.5935,134300.0],["2016-04-12",8.6251,8.6304,8.5619,8.583,77700.0],["2016-04-13",8.6146,8.6567,8.5619,8.6198,85500.0],["2016-04-14",8.662,8.6936,8.5935,8.6831,84500.0],["2016-04-15",8.662,8.7094,8.5935,8.6356,116900.0],["2016-04-18",8.6409,8.72,8.6198,8.72,168800.0],["2016-04-19",8.6607,8.7954,8.6607,8.693,84400.0],["2016-04-20",8.6392,8.6984,8.386,8.4884,212900.0],["2016-04-21",8.4237,8.7523,8.4237,8.6769,161300.0],["2016-04-22",8.7146,8.7846,8.5314,8.5745,131400.0],["2016-04-25",8.5476,8.6122,8.456,8.4937,141400.0],["2016-04-26",8.4776,8.6122,8.4291,8.5314,70600.0],["2016-04-27",8.553,8.5961,8.5153,8.5799,101500.0],["2016-04-28",8.5584,8.7523,8.5207,8.6445,141800.0],["2016-04-29",8.7092,8.7523,8.6176,8.6607,113500.0],["2016-05-02",8.7307,8.7307,8.6015,8.6445,55700.0],["2016-05-03",8.6392,8.6392,8.5099,8.5691,56400.0],["2016-05-04",8.4345,8.5853,8.4291,8.4991,65900.0],["2016-05-05",8.4237,8.5261,8.2998,8.4776,119000.0],["2016-05-06",8.5153,8.5314,8.4453,8.4722,64500.0],["2016-05-09",8.4399,8.5799,8.4399,8.5261,66900.0],["2016-05-10",8.6176,8.7523,8.5368,8.6338,106000.0],["2016-05-11",8.6445,8.6876,8.4991,8.5045,48100.0],["2016-05-12",8.6068,8.6068,8.4345,8.483,44600.0],["2016-05-13",8.4291,8.5045,8.4129,8.456,67000.0],["2016-05-16",8.4668,8.6015,8.4453,8.5584,69100.0],["2016-05-17",8.5584,8.6068,8.4345,8.5207,121000.0],["2016-05-18",8.4668,8.6122,8.4668,8.5207,102300.0],["2016-05-19",8.5745,8.6122,8.4076,8.4668,91300.0],["2016-05-20",8.483,8.5314,8.456,8.4991,75700.0],["2016-05-23",8.5584,8.5907,8.4291,8.5368,62300.0],["2016-05-24",8.6499,8.7361,8.5584,8.6015,79100.0],["2016-05-25",8.5961,8.6661,8.5207,8.5422,64900.0],["2016-05-26",8.483,8.5907,8.4453,8.4668,79700.0],["2016-05-27",8.4776,8.5476,8.4614,8.4884,126400.0],["2016-05-31",8.4614,8.5799,8.456,8.5584,153800.0],["2016-06-01",8.5853,8.6715,8.5853,8.6176,56500.0],["2016-06-02",8.6445,8.6769,8.5907,8.6769,51600.0],["2016-06-03",8.6769,8.7253,8.6392,8.7038,100400.0],["2016-06-06",8.6445,8.72,8.6015,8.6176,43500.0],["2016-06-07",8.6715,8.72,8.5638,8.6984,46800.0],["2016-06-08",8.6284,8.7092,8.6284,8.6984,56400.0],["2016-06-09",8.693,8.7469,8.623,8.7307,70300.0],["2016-06-10",8.6715,8.7738,8.623,8.7523,89800.0],["2016-06-13",8.7684,8.7684,8.5691,8.5691,59600.0],["2016-06-14",8.6015,8.6015,8.4399,8.4399,91000.0],["2016-06-15",8.4399,8.6661,8.4399,8.6015,67400.0],["2016-06-16",8.7038,8.8546,8.6876,8.7523,186800.0],["2016-06-17",8.7846,8.7846,8.6715,8.7738,133100.0],["2016-06-20",8.8169,8.8546,8.79,8.8115,124800.0],["2016-06-21",8.8115,8.8869,8.7738,8.8869,111700.0],["2016-06-22",8.8654,8.9408,8.8546,8.93,115500.0],["2016-06-23",8.9677,9.1562,8.9569,9.1401,194300.0],["2016-06-24",8.8384,9.0593,8.8169,8.9246,194300.0],["2016-06-27",8.8869,8.8923,8.6876,8.7684,180200.0],["2016-06-28",8.8869,8.8869,8.7307,8.7577,113400.0],["2016-06-29",8.8169,8.9839,8.7577,8.8438,125600.0],["2016-06-30",8.8869,8.9623,8.8438,8.9354,91700.0],["2016-07-01",8.9839,8.9839,8.9031,8.9623,67200.0],["2016-07-05",8.9946,9.0108,8.8923,8.9569,72200.0],["2016-07-06",8.9677,9.0539,8.9031,9.0108,56300.0],["2016-07-07",9.0108,9.0754,8.9731,9.07,73000.0],["2016-07-08",9.0754,9.1185,9.07,9.07,82600.0],["2016-07-11",9.1401,9.1562,9.0808,9.1185,94600.0],["2016-07-12",9.1024,9.1562,9.0862,9.1293,123400.0],["2016-07-13",9.1024,9.1347,9.0216,9.027,156000.0],["2016-07-14",9.1185,9.1508,9.0539,9.07,168500.0],["2016-07-15",9.1131,9.1454,9.0647,9.1131,110500.0],["2016-07-18",9.1401,9.1562,9.1024,9.1401,234400.0],["2016-07-19",9.107,9.1951,9.0905,9.1346,155900.0],["2016-07-20",9.2281,9.3382,9.0905,9.3327,241500.0],["2016-07-21",9.3106,9.3382,9.2061,9.2061,66000.0],["2016-07-22",9.2171,9.3547,9.2171,9.2886,162100.0],["2016-07-25",9.2831,9.3767,9.2831,9.3327,72200.0],["2016-07-26",9.3547,9.3822,9.2556,9.3547,98700.0],["2016-07-27",9.3547,9.3657,9.2996,9.3547,74800.0],["2016-07-28",9.3657,9.3877,9.3051,9.3822,89700.0],["2016-07-29",9.2996,9.3877,9.2886,9.3657,128800.0],["2016-08-01",9.3712,9.4922,9.3712,9.4427,143800.0],["2016-08-02",9.3822,9.3822,9.2171,9.2886,153900.0],["2016-08-03",9.2996,9.5473,9.2776,9.4977,137200.0],["2016-08-04",9.6298,9.6738,9.5418,9.6573,142000.0],["2016-08-05",9.6573,9.6738,9.5693,9.6573,78000.0],["2016-08-08",9.6023,9.6683,9.5638,9.5748,93500.0],["2016-08-09",9.5638,9.6023,9.4702,9.4812,106600.0],["2016-08-10",9.4647,9.5142,9.4372,9.4812,84800.0],["2016-08-11",9.4317,9.4757,9.3767,9.4207,127400.0],["2016-08-12",9.4152,9.4427,9.3712,9.3877,142500.0],["2016-08-15",9.3932,9.5363,9.3932,9.4702,86800.0],["2016-08-16",9.4812,9.4922,9.3547,9.3877,160000.0],["2016-08-17",9.3987,9.5418,9.3547,9.4592,119100.0],["2016-08-18",9.4867,9.5142,9.4097,9.4647,44900.0],["2016-08-19",9.4482,9.5363,9.3987,9.4152,79600.0],["2016-08-22",9.3987,9.4372,9.3547,9.3602,119500.0],["2016-08-23",9.3712,9.4372,9.3271,9.3657,118900.0],["2016-08-24",9.3547,9.3547,9.3106,9.3272,83100.0],["2016-08-25",9.2996,9.3877,9.2996,9.3437,208400.0],["2016-08-26",9.3987,9.5087,9.3437,9.4097,176100.0],["2016-08-29",9.4592,9.4702,9.3822,9.3822,119700.0],["2016-08-30",9.4317,9.4922,9.3712,9.4427,153600.0],["2016-08-31",9.4647,9.5087,9.3877,9.4922,145200.0],["2016-09-01",9.5528,9.5693,9.4592,9.5693,91700.0],["2016-09-02",9.5968,9.6518,9.5638,9.6023,84800.0],["2016-09-06",9.6298,9.6518,9.4757,9.4922,142800.0],["2016-09-07",9.5197,9.5803,9.4097,9.4152,138800.0],["2016-09-08",9.4262,9.4977,9.3657,9.3767,140200.0],["2016-09-09",9.3547,9.4372,9.2006,9.2116,179800.0],["2016-09-12",9.1896,9.4372,9.1346,9.3161,199400.0],["2016-09-13",9.2721,9.3437,9.2281,9.2666,90000.0],["2016-09-14",9.2886,9.3327,9.2226,9.2226,74500.0],["2016-09-15",9.2611,9.3547,9.2281,9.3272,63200.0],["2016-09-16",9.3327,9.4317,9.2501,9.3657,103800.0],["2016-09-19",9.4317,9.4867,9.3161,9.3216,129600.0],["2016-09-20",9.3547,9.4812,9.2721,9.2776,53800.0],["2016-09-21",9.3382,9.3767,9.2721,9.2886,69200.0],["2016-09-22",9.3272,9.5197,9.3272,9.4812,109600.0],["2016-09-23",9.5308,9.5308,9.3327,9.4812,120900.0],["2016-09-26",9.4262,9.4592,9.3602,9.3987,60600.0],["2016-09-27",9.4372,9.4537,9.3216,9.4097,71500.0],["2016-09-28",9.3877,9.5473,9.3272,9.4867,132800.0],["2016-09-29",9.5032,9.5473,9.3932,9.5418,108100.0],["2016-09-30",9.5473,9.5693,9.4757,9.5638,119000.0],["2016-10-03",9.5473,9.5968,9.5032,9.5748,66800.0],["2016-10-04",9.5693,9.6408,9.5583,9.6078,140600.0],["2016-10-05",9.6463,9.6573,9.5308,9.5913,110800.0],["2016-10-06",9.6133,9.6408,9.5473,9.6023,67300.0],["2016-10-07",9.6408,9.6628,9.5858,9.6518,83300.0],["2016-10-10",9.6738,9.7178,9.6298,9.6573,82100.0],["2016-10-11",9.7068,9.7068,9.6298,9.6903,120700.0],["2016-10-12",9.6848,9.7674,9.6518,9.7564,126100.0],["2016-10-13",9.7784,9.7784,9.6903,9.7564,185400.0],["2016-10-14",9.7784,9.8554,9.7674,9.8499,144700.0],["2016-10-17",9.8444,9.8939,9.7013,9.7729,243400.0],["2016-10-18",9.7785,10.0088,9.7448,9.9301,131500.0],["2016-10-19",9.8796,9.9077,9.8122,9.8122,133100.0],["2016-10-20",9.756,9.9975,9.7279,9.9863,225700.0],["2016-10-21",10.0256,10.503,9.9863,10.3345,737200.0],["2016-10-24",10.3065,10.4469,10.3065,10.4188,339100.0],["2016-10-25",10.4469,10.4749,10.3402,10.4749,206500.0],["2016-10-26",10.4469,10.475,10.3907,10.4469,175000.0],["2016-10-27",10.475,10.5311,10.3345,10.3907,199200.0],["2016-10-28",10.3907,10.5199,10.2503,10.4749,182000.0],["2016-10-31",10.5311,10.5311,10.2222,10.2784,189200.0],["2016-11-01",10.3345,10.4019,10.2503,10.3907,118300.0],["2016-11-02",10.3065,10.3907,10.2503,10.3345,103500.0],["2016-11-03",10.4469,10.4749,9.9414,10.0256,372500.0],["2016-11-04",10.138,10.1941,9.9975,9.9975,160900.0],["2016-11-07",10.1099,10.2503,10.0256,10.0818,130800.0],["2016-11-08",10.1941,10.2222,10.0537,10.166,150600.0],["2016-11-09",10.1099,10.4469,10.0593,10.3345,161800.0],["2016-11-10",10.475,10.5592,10.3345,10.3626,226300.0],["2016-11-11",10.3626,10.6771,10.3626,10.6434,221400.0],["2016-11-14",10.6715,10.7558,10.3626,10.4749,223000.0],["2016-11-15",10.5311,10.6434,10.3907,10.5873,94600.0],["2016-11-16",10.5873,10.6715,10.503,10.6434,109100.0],["2016-11-17",10.6154,10.6715,10.4749,10.503,213600.0],["2016-11-18",10.503,10.503,10.4188,10.503,143200.0],["2016-11-21",10.4469,10.503,10.3907,10.4188,189300.0],["2016-11-22",10.4188,10.5311,10.3795,10.4749,165600.0],["2016-11-23",10.503,10.6715,10.4749,10.6434,81400.0],["2016-11-25",10.6715,10.84,10.6547,10.84,120500.0],["2016-11-28",10.8119,10.84,10.6996,10.7558,109200.0],["2016-11-29",10.8119,10.8119,10.5592,10.5873,121400.0],["2016-11-30",10.5592,10.6434,10.5311,10.5873,122400.0],["2016-12-01",10.6434,10.8119,10.5873,10.7277,147400.0],["2016-12-02",10.7277,10.8119,10.5423,10.6715,164400.0],["2016-12-05",10.7558,10.7558,10.5873,10.6154,87000.0],["2016-12-06",10.6715,10.8681,10.6154,10.84,109300.0],["2016-12-07",10.8681,10.9524,10.7277,10.84,172900.0],["2016-12-08",10.138,10.2784,9.9695,10.0818,3215900.0],["2016-12-09",10.0818,10.1099,9.6605,10.1099,844400.0],["2016-12-12",10.0256,10.1941,10.0256,10.1099,445800.0],["2016-12-13",10.138,10.166,9.9695,10.0537,368800.0],["2016-12-14",9.9695,10.0537,9.7167,9.7729,818400.0],["2016-12-15",9.829,9.829,9.5538,9.7448,511300.0],["2016-12-16",9.6044,9.829,9.5201,9.7729,362300.0],["2016-12-19",9.7729,9.9133,9.7167,9.8571,288300.0],["2016-12-20",9.8571,9.9414,9.801,9.9414,325200.0],["2016-12-21",9.9414,10.1099,9.7167,10.0818,703800.0],["2016-12-22",9.9975,10.1099,9.8852,10.0818,352900.0],["2016-12-23",9.9975,10.1099,9.9133,10.1099,233000.0],["2016-12-27",9.9975,10.0818,9.7729,10.0818,511000.0],["2016-12-28",9.9695,10.0537,9.829,9.9133,337100.0],["2016-12-29",9.9133,10.0537,9.829,10.0256,344500.0],["2016-12-30",9.9695,10.0818,9.829,10.0537,303500.0],["2017-01-03",10.1099,10.3065,10.0256,10.2784,368100.0],["2017-01-04",10.2784,10.3345,10.1099,10.166,174700.0],["2017-01-05",10.2222,10.2222,10.0256,10.1099,239800.0],["2017-01-06",10.0256,10.3345,10.0256,10.166,276800.0],["2017-01-09",10.2222,10.2222,10.0818,10.1099,165700.0],["2017-01-10",10.138,10.138,10.0256,10.0537,202100.0],["2017-01-11",10.166,10.166,10.0256,10.0537,208700.0],["2017-01-12",10.0818,10.1379,9.9975,10.0256,184600.0],["2017-01-13",10.1099,10.2784,10.0818,10.1941,347400.0],["2017-01-17",10.2572,10.2858,10.1139,10.1712,217800.0],["2017-01-18",10.1425,10.3603,10.1311,10.2572,247900.0],["2017-01-19",10.3145,10.3431,10.0852,10.1139,144800.0],["2017-01-20",10.1139,10.1712,9.9993,10.0566,164600.0],["2017-01-23",9.9993,10.0852,9.942,10.0279,431600.0],["2017-01-24",9.9993,10.0852,9.8847,10.0852,262300.0],["2017-01-25",10.1139,10.2572,10.1139,10.2572,254100.0],["2017-01-26",10.1998,10.3718,10.0852,10.3431,277200.0],["2017-01-27",10.3718,10.3718,10.1139,10.1425,221900.0],["2017-01-30",10.1426,10.1426,9.9133,10.0566,176000.0],["2017-01-31",10.0279,10.0852,9.942,10.0279,184200.0],["2017-02-01",10.0279,10.1139,9.9133,9.9706,182000.0],["2017-02-02",9.942,9.9706,9.856,9.9133,166800.0],["2017-02-03",9.9133,10.1827,9.9133,10.1425,192300.0],["2017-02-06",10.1712,10.1941,9.8904,9.942,188400.0],["2017-02-07",9.9133,9.9993,9.8847,9.8847,140200.0],["2017-02-08",9.856,9.942,9.7987,9.856,194500.0],["2017-02-09",9.856,9.8847,9.7873,9.7987,189600.0],["2017-02-10",9.7701,9.8503,9.6039,9.7701,501500.0],["2017-02-13",9.7414,9.856,9.7128,9.7414,243100.0],["2017-02-14",9.6555,9.7414,9.6268,9.7128,226900.0],["2017-02-15",9.6841,9.7128,9.5695,9.6555,218400.0],["2017-02-16",9.5982,9.6612,9.5409,9.5695,216900.0],["2017-02-17",9.5409,9.5695,9.5122,9.5122,239100.0],["2017-02-21",9.5122,9.6268,9.4549,9.5409,324700.0],["2017-02-22",9.5122,9.7013,9.5122,9.6268,225200.0],["2017-02-23",9.6268,9.6555,9.5122,9.5695,260600.0],["2017-02-24",9.5409,9.5695,9.369,9.5695,255500.0],["2017-02-27",9.5695,9.5695,9.4549,9.5122,167900.0],["2017-02-28",9.4549,9.5409,9.3117,9.5409,254500.0],["2017-03-01",9.5982,9.6268,9.4836,9.6268,233300.0],["2017-03-02",9.5122,9.6268,9.2544,9.283,451000.0],["2017-03-03",9.283,9.369,9.1684,9.2544,328500.0],["2017-03-06",9.1398,9.3117,9.1111,9.283,292000.0],["2017-03-07",9.283,9.3976,9.2544,9.283,175800.0],["2017-03-08",9.3117,9.3976,9.283,9.3403,257300.0],["2017-03-09",9.369,9.369,9.1971,9.3117,195700.0],["2017-03-10",9.3117,9.5982,9.3117,9.5695,359400.0],["2017-03-13",9.5695,9.6268,9.3862,9.4836,379700.0],["2017-03-14",9.4549,9.518,9.3002,9.3976,182900.0],["2017-03-15",9.4836,9.581,9.4549,9.5695,168900.0],["2017-03-16",9.5982,9.6268,9.5122,9.5409,132100.0],["2017-03-17",9.5409,9.6268,9.4263,9.4549,183500.0],["2017-03-20",9.4836,9.5409,9.4148,9.4549,146500.0],["2017-03-21",9.5122,9.5122,9.2544,9.283,164200.0],["2017-03-22",9.2544,9.4263,9.1971,9.3117,133200.0],["2017-03-23",9.283,9.518,9.2257,9.4836,131800.0],["2017-03-24",9.5409,9.6268,9.369,9.3976,183200.0],["2017-03-27",9.3403,9.4836,9.283,9.369,111300.0],["2017-03-28",9.3117,9.4549,9.3117,9.4549,195600.0],["2017-03-29",9.3976,9.5122,9.3976,9.4263,107500.0],["2017-03-30",9.4263,9.5122,9.3403,9.3976,225800.0],["2017-03-31",9.4263,9.5409,9.3976,9.5122,240400.0],["2017-04-03",9.5695,9.5695,9.369,9.3976,119000.0],["2017-04-04",9.369,9.6555,9.369,9.6268,210100.0],["2017-04-05",9.7414,9.7414,9.5695,9.5982,148700.0],["2017-04-06",9.5982,9.6268,9.4836,9.5982,129700.0],["2017-04-07",9.5982,9.7071,9.5695,9.5982,171000.0],["2017-04-10",9.6268,9.7873,9.5982,9.7414,233700.0],["2017-04-11",9.7701,9.856,9.7414,9.856,255100.0],["2017-04-12",9.856,9.856,9.7414,9.7414,169100.0],["2017-04-13",9.7701,9.8274,9.6555,9.6555,280800.0],["2017-04-17",9.7128,9.8274,9.6841,9.7701,347200.0],["2017-04-18",9.7174,9.8403,9.6881,9.7759,208700.0],["2017-04-19",9.8637,9.8637,9.7467,9.7759,170500.0],["2017-04-20",9.8052,9.8637,9.6881,9.8345,183600.0],["2017-04-21",9.8052,9.893,9.7467,9.8345,137800.0],["2017-04-24",9.9223,9.9223,9.8403,9.9223,175300.0],["2017-04-25",9.9223,9.9516,9.7818,9.8345,157900.0],["2017-04-26",9.8637,9.9515,9.8052,9.9515,184100.0],["2017-04-27",10.0101,10.0101,9.7759,9.8345,185500.0],["2017-04-28",9.9223,9.9223,9.7759,9.8637,160800.0],["2017-05-01",9.893,9.893,9.7759,9.8052,111500.0],["2017-05-02",9.8345,9.8345,9.7174,9.7467,153500.0],["2017-05-03",9.7759,9.7759,9.6589,9.7174,130300.0],["2017-05-04",9.6881,9.7233,9.6003,9.6003,156200.0],["2017-05-05",9.6003,9.6589,9.454,9.5125,196400.0],["2017-05-08",9.5125,9.5184,9.4247,9.4832,173400.0],["2017-05-09",9.4832,9.5125,9.3662,9.4832,312200.0],["2017-05-10",9.5125,9.6003,9.454,9.5125,250600.0],["2017-05-11",9.4832,9.6003,9.4832,9.4832,125400.0],["2017-05-12",9.454,9.6179,9.454,9.5125,104800.0],["2017-05-15",9.5125,9.7174,9.5125,9.6296,184500.0],["2017-05-16",9.6589,9.6589,9.5418,9.5711,120000.0],["2017-05-17",9.4832,9.5418,9.454,9.4832,109400.0],["2017-05-18",9.454,9.5711,9.4247,9.5418,132200.0],["2017-05-19",9.571,9.6589,9.4832,9.5125,102800.0],["2017-05-22",9.5711,9.6296,9.5418,9.5711,93600.0],["2017-05-23",9.571,9.6296,9.5125,9.5125,74600.0],["2017-05-24",9.5125,9.5711,9.454,9.5418,124200.0],["2017-05-25",9.5125,9.5125,9.4247,9.454,144900.0],["2017-05-26",9.4247,9.571,9.4247,9.5125,78600.0],["2017-05-30",9.4832,9.5886,9.4247,9.454,137800.0],["2017-05-31",9.4247,9.4832,9.3369,9.454,165100.0],["2017-06-01",9.454,9.5711,9.4247,9.5418,87400.0],["2017-06-02",9.5125,9.6003,9.4247,9.454,124200.0],["2017-06-05",9.454,9.5593,9.454,9.5418,119700.0],["2017-06-06",9.5418,9.5711,9.4832,9.5418,112100.0],["2017-06-07",9.571,9.6881,9.571,9.6296,159600.0],["2017-06-08",9.6881,9.7935,9.6589,9.7759,159300.0],["2017-06-09",9.8052,9.9223,9.7584,9.8637,248500.0],["2017-06-12",9.8637,9.9223,9.7467,9.7759,124400.0],["2017-06-13",9.8345,9.893,9.7467,9.893,112500.0],["2017-06-14",9.8345,9.9515,9.8169,9.9515,130900.0],["2017-06-15",9.893,9.9516,9.8345,9.893,89500.0],["2017-06-16",9.9515,10.0394,9.893,10.0101,171900.0],["2017-06-19",10.0101,10.0394,9.8345,9.893,118700.0],["2017-06-20",9.8637,9.9223,9.8345,9.8637,95600.0],["2017-06-21",9.893,9.975,9.8345,9.893,121600.0],["2017-06-22",9.8637,9.9223,9.7759,9.893,125100.0],["2017-06-23",9.9223,9.975,9.8637,9.9515,144400.0],["2017-06-26",9.9808,10.0686,9.9515,10.0101,115600.0],["2017-06-27",10.0101,10.0686,9.9398,10.0394,173600.0],["2017-06-28",10.0394,10.1564,9.9516,10.0394,183500.0],["2017-06-29",10.0686,10.1564,9.9516,10.1272,86800.0],["2017-06-30",10.1564,10.215,10.1272,10.215,101000.0],["2017-07-03",10.2442,10.3321,10.2325,10.2442,79000.0],["2017-07-05",10.215,10.3028,10.0394,10.0686,141400.0],["2017-07-06",10.1272,10.1272,9.9808,10.0101,204400.0],["2017-07-07",10.0101,10.3906,9.9808,10.3613,256600.0],["2017-07-10",10.3906,10.4784,10.2969,10.3613,278700.0],["2017-07-11",10.3906,10.4491,10.1857,10.2735,264500.0],["2017-07-12",10.2735,10.3028,10.1564,10.1564,123900.0],["2017-07-13",10.215,10.2442,10.1272,10.1857,140000.0],["2017-07-14",10.215,10.4199,10.215,10.3906,214700.0],["2017-07-17",10.3906,10.4199,10.332,10.3613,300400.0],["2017-07-18",10.3075,10.4569,10.2358,10.3673,146700.0],["2017-07-19",10.3972,10.4271,10.2777,10.3075,157900.0],["2017-07-20",10.3673,10.3673,10.2478,10.3374,159800.0],["2017-07-21",10.3972,10.4271,10.2836,10.3374,123900.0],["2017-07-24",10.3374,10.4271,10.3075,10.3673,121000.0],["2017-07-25",10.3972,10.3972,10.3374,10.3972,234100.0],["2017-07-26",10.3972,10.3972,10.3075,10.3972,150800.0],["2017-07-27",10.3972,10.4569,10.3374,10.3972,147800.0],["2017-07-28",10.4868,10.4868,10.3374,10.3972,143200.0],["2017-07-31",10.3972,10.4569,10.3374,10.4569,110000.0],["2017-08-01",10.4569,10.4868,10.2777,10.3374,157700.0],["2017-08-02",10.3374,10.4271,10.3135,10.3673,96300.0],["2017-08-03",10.3075,10.4271,10.2777,10.4271,101700.0],["2017-08-04",10.4569,10.5227,10.3972,10.4868,179500.0],["2017-08-07",10.4868,10.5346,10.3673,10.4271,141500.0],["2017-08-08",10.427,10.4569,10.3374,10.3972,119000.0],["2017-08-09",10.3972,10.3972,10.3075,10.3673,65800.0],["2017-08-10",10.3673,10.4271,10.3075,10.3075,136000.0],["2017-08-11",10.2478,10.3972,9.8594,10.3075,244600.0],["2017-08-14",10.3374,10.3972,10.2478,10.3374,94400.0],["2017-08-15",10.3972,10.3972,10.2478,10.3374,127900.0],["2017-08-16",10.3673,10.3673,10.2478,10.2777,76000.0],["2017-08-17",10.2777,10.2777,10.188,10.2478,168800.0],["2017-08-18",10.188,10.2179,10.1462,10.2179,95400.0],["2017-08-21",10.188,10.2777,10.1283,10.2478,157200.0],["2017-08-22",10.2777,10.3673,10.2358,10.3075,105900.0],["2017-08-23",10.2777,10.3553,10.2777,10.3075,114700.0],["2017-08-24",10.2777,10.3075,10.1582,10.1582,103100.0],["2017-08-25",10.188,10.4271,10.1641,10.3673,201400.0],["2017-08-28",10.3673,10.3972,10.2777,10.3673,80200.0],["2017-08-29",10.2777,10.3673,10.2478,10.2777,117300.0],["2017-08-30",10.3075,10.3374,10.188,10.188,115100.0],["2017-08-31",10.2478,10.3374,10.1582,10.2179,118800.0],["2017-09-01",10.2179,10.2478,10.1283,10.1582,101000.0],["2017-09-05",10.1582,10.188,10.0386,10.0685,138100.0],["2017-09-06",10.1283,10.1582,10.0088,10.0685,118900.0],["2017-09-07",10.1283,10.188,10.0386,10.1283,149500.0],["2017-09-08",10.0984,10.1582,10.0386,10.0685,108500.0],["2017-09-11",10.1582,10.1582,10.0745,10.1582,100700.0],["2017-09-12",10.188,10.2478,10.0984,10.188,165200.0],["2017-09-13",10.1582,10.2358,10.1163,10.1283,100400.0],["2017-09-14",10.1283,10.188,10.1283,10.1283,63600.0],["2017-09-15",10.0984,10.2478,10.0984,10.1283,169500.0],["2017-09-18",10.188,10.2478,10.1582,10.188,94000.0],["2017-09-19",10.1582,10.2777,10.1582,10.2179,155500.0],["2017-09-20",10.2777,10.2777,10.188,10.2179,155600.0],["2017-09-21",10.2179,10.2657,10.1283,10.1582,153200.0],["2017-09-22",10.1283,10.2478,10.0386,10.188,280800.0],["2017-09-25",10.1283,10.3075,10.1283,10.2777,128300.0],["2017-09-26",10.3075,10.4868,10.2777,10.3972,221200.0],["2017-09-27",10.4569,10.4868,10.3673,10.4868,104400.0],["2017-09-28",10.4569,10.5167,10.4271,10.5167,155800.0],["2017-09-29",10.4868,10.6063,10.4868,10.6063,119700.0],["2017-10-02",10.6362,10.6959,10.5764,10.6661,96000.0],["2017-10-03",10.6959,10.7557,10.6183,10.6661,200900.0],["2017-10-04",10.6959,10.8752,10.6063,10.8154,235500.0],["2017-10-05",10.7856,10.8752,10.7557,10.7856,132500.0],["2017-10-06",10.8453,10.8453,10.6242,10.8453,82500.0],["2017-10-09",10.8453,10.8692,10.7557,10.7557,100200.0],["2017-10-10",10.8453,10.8453,10.7856,10.8154,70500.0],["2017-10-11",10.7856,10.8453,10.7856,10.7856,120200.0],["2017-10-12",10.7557,10.8453,10.7258,10.7557,162800.0],["2017-10-13",10.7557,10.9051,10.7557,10.8154,135200.0],["2017-10-16",10.8752,10.9648,10.8154,10.8453,158400.0],["2017-10-17",10.9051,10.9529,10.7856,10.8752,203600.0],["2017-10-18",10.9423,10.9727,10.7899,10.8508,148400.0],["2017-10-19",10.7289,10.8203,10.6679,10.7594,153500.0],["2017-10-20",10.7594,10.8813,10.6375,10.7289,166000.0],["2017-10-23",10.7289,10.7594,10.546,10.607,144000.0],["2017-10-24",10.607,10.6984,10.5155,10.5765,188700.0],["2017-10-25",10.546,10.607,10.4851,10.5765,97300.0],["2017-10-26",10.6984,10.6984,10.5765,10.607,127800.0],["2017-10-27",10.6984,10.6984,10.607,10.6984,139800.0],["2017-10-30",10.6984,10.7594,10.5155,10.5155,63600.0],["2017-10-31",10.5155,10.607,10.2717,10.4546,224400.0],["2017-11-01",10.5155,10.5155,10.3327,10.4241,199800.0],["2017-11-02",10.4546,10.4546,10.2412,10.3327,179600.0],["2017-11-03",10.2717,10.3327,10.2412,10.2717,84300.0],["2017-11-06",10.2717,10.3631,10.2412,10.3631,122000.0],["2017-11-07",10.4241,10.4241,10.2412,10.3022,104200.0],["2017-11-08",10.2717,10.3631,10.1193,10.3327,132000.0],["2017-11-09",10.1193,10.3327,10.0644,10.2107,135600.0],["2017-11-10",10.1803,10.2412,9.9974,10.0888,178300.0],["2017-11-13",10.0888,10.2412,10.0583,10.0888,182300.0],["2017-11-14",10.1803,10.1803,10.0888,10.1498,133000.0],["2017-11-15",10.0583,10.1193,9.9364,10.0583,132300.0],["2017-11-16",10.1803,10.2107,10.1193,10.2107,81300.0],["2017-11-17",10.1498,10.2717,10.1193,10.1498,127600.0],["2017-11-20",10.1803,10.3022,10.1803,10.2412,89200.0],["2017-11-21",10.2412,10.3631,10.2412,10.2717,93000.0],["2017-11-22",10.3022,10.3022,10.1193,10.2412,115300.0],["2017-11-24",10.2412,10.3022,10.1803,10.2412,58000.0],["2017-11-27",10.2412,10.3022,10.1803,10.3022,121500.0],["2017-11-28",10.2717,10.3936,10.2412,10.3631,113300.0],["2017-11-29",10.3936,10.4546,10.3022,10.3936,110100.0],["2017-11-30",10.3631,10.3631,10.2107,10.3022,172700.0],["2017-12-01",10.2717,10.3631,10.1803,10.3327,138200.0],["2017-12-04",10.3631,10.4546,10.2412,10.2717,149500.0],["2017-12-05",10.2412,10.3022,10.1803,10.2107,108700.0],["2017-12-06",10.1803,10.2717,10.1498,10.2107,140000.0],["2017-12-07",10.2107,10.3022,10.1742,10.2717,214600.0],["2017-12-08",10.2717,10.3022,10.1681,10.2107,249800.0],["2017-12-11",10.1498,10.3327,10.1498,10.3022,134400.0],["2017-12-12",10.3022,10.3205,10.1803,10.2717,115000.0],["2017-12-13",10.2107,10.2717,10.1498,10.2107,219100.0],["2017-12-14",10.2107,10.2717,10.1315,10.2412,187600.0],["2017-12-15",10.2412,10.2412,10.1498,10.1803,174600.0],["2017-12-18",10.1498,10.2717,10.1193,10.1193,246500.0],["2017-12-19",10.1498,10.2412,10.0644,10.1803,235900.0],["2017-12-20",10.1803,10.3022,10.1803,10.2107,271000.0],["2017-12-21",10.2107,10.4424,10.2107,10.3936,271700.0],["2017-12-22",10.3327,10.4241,10.2717,10.3327,218600.0],["2017-12-26",10.3327,10.4851,10.3327,10.4546,124800.0],["2017-12-27",10.4546,10.4851,10.3936,10.4546,95600.0],["2017-12-28",10.4851,10.4851,10.3936,10.4241,86500.0],["2017-12-29",10.3631,10.4241,10.3083,10.3327,109500.0],["2018-01-02",10.3936,10.5033,10.2717,10.3022,187700.0],["2018-01-03",10.2717,10.6679,10.2717,10.607,398400.0],["2018-01-04",10.6679,10.8996,10.607,10.6984,352100.0],["2018-01-05",10.8203,10.8203,10.4851,10.607,197900.0],["2018-01-08",10.6984,10.6984,10.4546,10.607,191700.0],["2018-01-09",10.6679,10.6679,10.4241,10.4851,123500.0],["2018-01-10",10.3936,10.5765,10.3631,10.4851,193300.0],["2018-01-11",10.546,10.7228,10.4241,10.6679,200600.0],["2018-01-12",10.7289,10.7289,10.607,10.6679,156200.0],["2018-01-16",10.5155,10.7594,10.4546,10.4851,419500.0],["2018-01-17",10.5224,10.5536,10.3668,10.4602,199400.0],["2018-01-18",10.429,10.6158,10.2734,10.4602,343400.0],["2018-01-19",10.429,10.5536,10.3979,10.5224,159800.0],["2018-01-22",10.5224,10.5536,10.3668,10.5224,216000.0],["2018-01-23",10.5224,10.5847,10.4602,10.5224,220800.0],["2018-01-24",10.5224,10.5847,10.3668,10.429,153200.0],["2018-01-25",10.5224,10.6469,10.4602,10.6469,215600.0],["2018-01-26",10.6781,10.7403,10.5536,10.6781,240900.0],["2018-01-29",10.6469,10.7092,10.6158,10.6158,201000.0],["2018-01-30",10.5847,10.5847,10.3979,10.5536,220800.0],["2018-01-31",10.5847,10.5847,10.429,10.5224,195900.0],["2018-02-01",10.4913,10.6469,10.4913,10.5847,145900.0],["2018-02-02",10.5847,10.6158,10.4913,10.5224,186900.0],["2018-02-05",10.4913,10.4913,10.2734,10.2734,245800.0],["2018-02-06",10.18,10.4602,10.0554,10.3356,240800.0],["2018-02-07",10.3045,10.4353,10.2422,10.2422,141800.0],["2018-02-08",10.2734,10.2796,10.1488,10.18,126700.0],["2018-02-09",10.2734,10.2734,10.0243,10.2111,249600.0],["2018-02-12",10.2422,10.2734,10.1488,10.2734,94500.0],["2018-02-13",10.1177,10.2734,10.1177,10.2111,124100.0],["2018-02-14",10.1488,10.4602,10.1488,10.4602,154500.0],["2018-02-15",10.429,10.4415,10.3356,10.3668,50800.0],["2018-02-16",10.3356,10.3668,10.2111,10.2422,90000.0],["2018-02-20",10.3356,10.3979,10.18,10.2422,172400.0],["2018-02-21",10.2422,10.4602,10.2111,10.3356,127200.0],["2018-02-22",10.3356,10.3979,10.2422,10.3045,55400.0],["2018-02-23",10.3045,10.3294,10.2111,10.2422,111000.0],["2018-02-26",10.2734,10.3232,10.1177,10.2734,171400.0],["2018-02-27",10.2734,10.3668,10.18,10.2734,144700.0],["2018-02-28",10.3668,10.4913,10.2422,10.3979,136000.0],["2018-03-01",10.5847,10.5847,10.2609,10.3045,116700.0],["2018-03-02",10.2422,10.3979,10.2111,10.3045,97600.0],["2018-03-05",10.3356,10.3356,10.1488,10.2734,135600.0],["2018-03-06",10.2734,10.3668,10.18,10.2111,200400.0],["2018-03-07",10.2422,10.2734,10.1177,10.18,282500.0],["2018-03-08",10.2734,10.3668,10.18,10.3045,233600.0],["2018-03-09",10.3356,10.4602,10.2734,10.4602,97200.0],["2018-03-12",10.5224,10.5224,10.3979,10.5224,92800.0],["2018-03-13",10.5536,10.5536,10.4539,10.5224,126800.0],["2018-03-14",10.5224,10.5224,10.429,10.5224,53800.0],["2018-03-15",10.5224,10.5224,10.3045,10.429,122700.0],["2018-03-16",10.4602,10.5224,10.373,10.429,193300.0],["2018-03-19",10.4913,10.4913,10.373,10.4913,64600.0],["2018-03-20",10.429,10.5224,10.3979,10.429,79700.0],["2018-03-21",10.4602,10.5847,10.3979,10.4913,124700.0],["2018-03-22",10.4913,10.4913,10.3979,10.3979,89600.0],["2018-03-23",10.3979,10.3979,10.2111,10.2734,183300.0],["2018-03-26",10.3979,10.5224,10.3107,10.429,163300.0],["2018-03-27",10.4602,10.4913,10.2111,10.2111,162900.0],["2018-03-28",10.2422,10.3045,10.1488,10.2734,108300.0],["2018-03-29",10.3045,10.3668,10.2111,10.2111,141500.0],["2018-04-02",10.2111,10.2485,9.7753,10.0866,344200.0],["2018-04-03",10.0243,10.1488,10.0243,10.1177,136000.0],["2018-04-04",10.0243,10.3045,10.0243,10.2422,134800.0],["2018-04-05",10.2734,10.3356,10.18,10.2422,78000.0],["2018-04-06",10.3045,10.3543,10.1488,10.18,157500.0],["2018-04-09",10.1488,10.2111,10.1053,10.1177,116700.0],["2018-04-10",10.1177,10.2734,10.1177,10.18,109800.0],["2018-04-11",10.1177,10.2422,10.1177,10.2111,72800.0],["2018-04-12",10.2422,10.3356,10.18,10.3356,76600.0],["2018-04-13",10.3045,10.3668,10.2111,10.2111,71500.0],["2018-04-16",10.3045,10.4913,10.2422,10.4602,227700.0],["2018-04-17",10.4913,10.4913,10.3045,10.3356,186100.0],["2018-04-18",10.342,10.3738,10.2465,10.2465,151600.0],["2018-04-19",10.2465,10.342,10.1893,10.2783,120800.0],["2018-04-20",10.2465,10.3738,10.2147,10.342,153400.0],["2018-04-23",10.3102,10.4056,10.2147,10.342,223200.0],["2018-04-24",10.342,10.3865,10.1192,10.2783,228100.0],["2018-04-25",10.2147,10.2784,9.801,9.8965,675600.0],["2018-04-26",9.9601,9.9601,9.2919,9.5465,702700.0],["2018-04-27",9.6101,9.8647,9.4192,9.7374,405100.0],["2018-04-30",9.7692,9.992,9.7692,9.8647,210800.0],["2018-05-01",9.9283,9.992,9.801,9.9283,110100.0],["2018-05-02",9.9283,10.0238,9.8329,9.9283,120300.0],["2018-05-03",9.8647,10.0238,9.6419,9.8647,170700.0],["2018-05-04",9.8329,9.8965,9.6737,9.801,158800.0],["2018-05-07",9.7692,10.2147,9.7692,10.1192,454000.0],["2018-05-08",10.1192,10.1956,10.0556,10.1829,157100.0],["2018-05-09",10.2147,10.2147,9.9283,9.992,166500.0],["2018-05-10",10.0556,10.0874,9.9601,10.0238,143500.0],["2018-05-11",9.992,10.0747,9.9601,9.992,131200.0],["2018-05-14",9.992,10.0556,9.8647,9.9601,163500.0],["2018-05-15",9.9283,10.0556,9.8838,9.9283,216900.0],["2018-05-16",9.8965,9.9601,9.8329,9.8647,211900.0],["2018-05-17",9.8965,9.9283,9.7692,9.801,162800.0],["2018-05-18",9.8329,9.9283,9.7692,9.801,142200.0],["2018-05-21",9.8965,9.9601,9.801,9.8647,210100.0],["2018-05-22",9.992,10.1829,9.922,10.1511,396800.0],["2018-05-23",10.1829,10.5011,10.1192,10.4693,344300.0],["2018-05-24",10.5011,10.5647,10.4566,10.5011,158900.0],["2018-05-25",10.5329,10.6602,10.5011,10.5966,148800.0],["2018-05-29",10.692,10.7239,10.5011,10.5329,198300.0],["2018-05-30",10.6284,10.6284,10.5011,10.5329,135700.0],["2018-05-31",10.5329,10.5966,10.3738,10.4693,159100.0],["2018-06-01",10.5329,10.6602,10.5011,10.6602,111500.0],["2018-06-04",10.692,10.7557,10.6284,10.692,136400.0],["2018-06-05",10.7239,10.7366,10.5647,10.6284,122800.0],["2018-06-06",10.6602,10.7557,10.5966,10.6284,118100.0],["2018-06-07",10.692,10.8193,10.6602,10.7557,139100.0],["2018-06-08",10.7557,10.9466,10.7557,10.9148,149400.0],["2018-06-11",11.0102,11.233,10.9466,11.2012,347900.0],["2018-06-12",11.2012,11.233,11.0421,11.0739,168500.0],["2018-06-13",11.0739,11.1375,10.9466,10.9784,146400.0],["2018-06-14",10.9784,11.0421,10.883,10.9466,135900.0],["2018-06-15",10.9466,10.9784,10.8193,10.8193,178500.0],["2018-06-18",10.8193,10.9148,10.8193,10.9148,143700.0],["2018-06-19",10.9148,10.9275,10.8511,10.883,133200.0],["2018-06-20",10.883,11.0166,10.883,10.9784,87000.0],["2018-06-21",10.9148,11.1694,10.8511,11.1057,287100.0],["2018-06-22",11.0421,11.2012,11.0102,11.1375,207000.0],["2018-06-25",11.1375,11.1694,11.0166,11.1375,200500.0],["2018-06-26",11.1375,11.2648,11.0993,11.2012,156200.0],["2018-06-27",11.233,11.233,10.9784,10.9784,101600.0],["2018-06-28",10.9784,11.093,10.9148,11.0739,185000.0],["2018-06-29",11.1057,11.1057,10.9466,11.0102,179100.0],["2018-07-02",10.9784,11.0102,10.8193,10.883,199100.0],["2018-07-03",11.0102,11.0421,10.9466,11.0102,108600.0],["2018-07-05",11.0421,11.1375,10.9784,11.0739,121400.0],["2018-07-06",11.1694,11.3921,11.093,11.3921,323000.0],["2018-07-09",11.4239,11.4557,11.3921,11.3921,195300.0],["2018-07-10",11.4557,11.4557,11.3285,11.3921,109400.0],["2018-07-11",11.3921,11.3921,11.2966,11.3285,90300.0],["2018-07-12",11.3603,11.3921,11.2648,11.3285,124700.0],["2018-07-13",11.2966,11.4239,11.2966,11.4239,129100.0],["2018-07-16",11.6149,11.6467,11.3285,11.3921,371300.0],["2018-07-17",11.3921,11.4557,11.3285,11.3921,313900.0],["2018-07-18",11.4635,11.4635,11.2038,11.2687,288000.0],["2018-07-19",11.2038,11.2687,11.1063,11.2362,99400.0],["2018-07-20",11.2362,11.3012,11.2038,11.2687,71500.0],["2018-07-23",11.3661,11.4311,11.2687,11.3986,115300.0],["2018-07-24",11.4311,11.4506,11.3012,11.4311,119400.0],["2018-07-25",11.4311,11.496,11.3661,11.4635,141400.0],["2018-07-26",11.5285,11.5285,11.3986,11.4635,137900.0],["2018-07-27",11.496,11.5285,11.3661,11.3661,132200.0],["2018-07-30",11.3337,11.3661,11.2687,11.3661,124700.0],["2018-07-31",11.3012,11.3661,11.2687,11.3012,108800.0],["2018-08-01",11.2687,11.4311,11.2362,11.3986,74300.0],["2018-08-02",11.2038,11.4636,11.2038,11.4311,98300.0],["2018-08-03",11.496,11.496,11.3531,11.3986,153100.0],["2018-08-06",11.4311,11.496,11.3661,11.4311,98100.0],["2018-08-07",11.4636,11.4636,11.3661,11.4311,106200.0],["2018-08-08",11.4635,11.4635,11.3661,11.3661,61900.0],["2018-08-09",11.3661,11.496,11.3661,11.4311,60800.0],["2018-08-10",11.4311,11.4636,11.3661,11.4311,88500.0],["2018-08-13",11.3661,11.4636,11.3661,11.3986,54400.0],["2018-08-14",11.3661,11.496,11.3661,11.4311,80500.0],["2018-08-15",11.3661,11.4311,11.3661,11.3986,54800.0],["2018-08-16",11.3986,11.4636,11.3986,11.4311,64600.0],["2018-08-17",11.4311,11.496,11.3986,11.4635,106100.0],["2018-08-20",11.4635,11.5285,11.4311,11.4635,77600.0],["2018-08-21",11.4635,11.5285,11.4311,11.4635,61100.0],["2018-08-22",11.3986,11.496,11.3986,11.3986,67100.0],["2018-08-23",11.496,11.496,11.3986,11.4635,67300.0],["2018-08-24",11.3986,11.496,11.3986,11.496,77900.0],["2018-08-27",11.5934,11.6584,11.5285,11.5934,128100.0],["2018-08-28",11.561,11.6259,11.4636,11.561,91500.0],["2018-08-29",11.561,11.6909,11.535,11.6259,80500.0],["2018-08-30",11.561,11.6584,11.496,11.5934,111400.0],["2018-08-31",11.5934,11.6259,11.5285,11.561,45800.0],["2018-09-04",11.561,11.561,11.3986,11.496,111200.0],["2018-09-05",11.496,11.496,11.3986,11.4311,96900.0],["2018-09-06",11.561,11.5934,11.47,11.561,82000.0],["2018-09-07",11.5935,11.5935,11.3661,11.4311,91400.0],["2018-09-10",11.5285,11.6909,11.4506,11.496,113200.0],["2018-09-11",11.5934,11.6584,11.496,11.5934,97800.0],["2018-09-12",11.6584,11.6909,11.5934,11.6584,193900.0],["2018-09-13",11.6909,11.7558,11.6259,11.7558,111800.0],["2018-09-14",11.7558,11.9182,11.7558,11.8857,137500.0],["2018-09-17",11.9182,11.9182,11.8208,11.8857,99300.0],["2018-09-18",11.8857,11.8857,11.7688,11.8532,67100.0],["2018-09-19",11.8532,11.8857,11.7558,11.7558,169900.0],["2018-09-20",11.8532,11.8532,11.7233,11.7883,150100.0],["2018-09-21",11.7558,11.8208,11.7233,11.7883,103600.0],["2018-09-24",11.7883,11.8143,11.496,11.561,171300.0],["2018-09-25",11.6259,11.6909,11.561,11.5934,149700.0],["2018-09-26",11.6584,11.6584,11.5934,11.5934,180000.0],["2018-09-27",11.5934,11.6584,11.5285,11.6259,100800.0],["2018-09-28",11.6259,11.8208,11.6259,11.7883,161300.0],["2018-10-01",11.8208,11.8468,11.6259,11.6909,174100.0],["2018-10-02",11.7298,11.7298,11.5999,11.6389,131400.0],["2018-10-03",11.6584,11.6844,11.5934,11.6194,132700.0],["2018-10-04",11.6259,11.6259,11.5025,11.548,89800.0],["2018-10-05",11.561,11.5805,11.509,11.509,178600.0],["2018-10-08",11.522,11.574,11.4765,11.574,123800.0],["2018-10-09",11.574,11.6194,11.496,11.5675,91200.0],["2018-10-10",11.574,11.6194,11.4506,11.4635,138400.0],["2018-10-11",11.4311,11.47,11.2687,11.3272,205700.0],["2018-10-12",11.3921,11.4116,11.1323,11.2362,162500.0],["2018-10-15",11.2038,11.3337,11.2038,11.2882,111000.0],["2018-10-16",11.3401,11.4765,11.2622,11.4441,248900.0],["2018-10-17",11.4109,11.517,11.2253,11.3512,267100.0],["2018-10-18",11.3579,11.4507,11.2783,11.3115,168300.0],["2018-10-19",11.3115,11.3247,11.2054,11.2253,140800.0],["2018-10-22",11.2385,11.2385,11.0065,11.0197,148100.0],["2018-10-23",10.9402,11.0595,10.8341,10.9866,240300.0],["2018-10-24",10.9004,10.9733,10.6285,10.6749,223300.0],["2018-10-25",10.7744,10.9402,10.7147,10.7744,194900.0],["2018-10-26",10.7943,10.8009,10.655,10.7214,243700.0],["2018-10-29",10.7678,10.8009,10.476,10.5622,234000.0],["2018-10-30",10.5423,10.6153,10.4827,10.5224,260200.0],["2018-10-31",10.5821,10.5821,10.4827,10.4827,177500.0],["2018-11-01",10.3898,10.476,9.8926,9.9323,522700.0],["2018-11-02",9.9456,10.0119,9.3223,9.5942,886800.0],["2018-11-05",9.6141,10.3103,9.5544,10.1445,644900.0],["2018-11-06",10.1246,10.1246,9.866,10.0716,262800.0],["2018-11-07",10.3103,10.6749,10.1511,10.6617,343500.0],["2018-11-08",10.7147,10.7147,10.3832,10.3898,254700.0],["2018-11-09",10.3965,10.3965,10.2373,10.2837,174600.0],["2018-11-12",10.2837,10.4362,10.2771,10.3965,144100.0],["2018-11-13",10.3965,10.4561,10.171,10.2042,149300.0],["2018-11-14",10.244,10.2639,10.0649,10.0848,117100.0],["2018-11-15",10.0185,10.1843,10.0185,10.0981,106300.0],["2018-11-16",10.0716,10.1578,10.0451,10.0782,112400.0],["2018-11-19",10.0649,10.171,10.0119,10.0318,179000.0],["2018-11-20",9.9854,10.0915,9.9124,9.9191,201800.0],["2018-11-21",10.0185,10.1578,10.0185,10.0915,245900.0],["2018-11-23",9.9787,10.1047,9.9721,10.0252,39900.0],["2018-11-26",10.0451,10.1578,10.0252,10.0384,192400.0],["2018-11-27",10.0583,10.1312,9.9456,10.0185,141000.0],["2018-11-28",10.0185,10.1578,9.9522,10.1445,134100.0],["2018-11-29",10.1047,10.2307,10.0848,10.1976,170500.0],["2018-11-30",10.2042,10.2506,10.1312,10.1379,94400.0],["2018-12-03",10.1445,10.2241,10.118,10.1777,146900.0],["2018-12-04",10.1777,10.1843,9.9191,9.9323,147800.0],["2018-12-06",9.9124,9.9323,9.4947,9.7467,301900.0],["2018-12-07",9.7997,9.7997,9.5146,9.6074,386300.0],["2018-12-10",9.5411,9.7798,9.4483,9.5942,284900.0],["2018-12-11",9.6804,9.7268,9.3489,9.382,239300.0],["2018-12-12",9.5478,9.5478,9.2958,9.2958,296200.0],["2018-12-13",9.3489,9.3754,8.9842,9.1499,491600.0],["2018-12-14",9.1168,9.2361,8.9577,9.0107,370800.0],["2018-12-17",8.9842,9.0505,8.7322,8.8118,451000.0],["2018-12-18",8.9378,8.9842,8.7853,8.9444,367100.0],["2018-12-19",8.951,9.1964,8.8184,8.9311,241100.0],["2018-12-20",8.9046,8.9113,8.3808,8.4206,466300.0],["2018-12-21",8.3875,8.4803,8.1753,8.2151,501100.0],["2018-12-24",8.0029,8.2151,7.6913,7.7443,414500.0],["2018-12-26",7.804,8.4206,7.804,8.3941,448500.0],["2018-12-27",8.3875,8.467,8.1554,8.3344,288200.0],["2018-12-28",8.341,8.5466,8.3344,8.4073,395000.0],["2018-12-31",8.414,8.5134,8.1686,8.2548,406900.0],["2019-01-02",8.2084,8.5333,8.0825,8.5134,211800.0],["2019-01-03",8.467,8.9444,8.4604,8.7123,266200.0],["2019-01-04",8.8715,9.1964,8.8715,9.1433,294700.0],["2019-01-07",9.1897,9.6008,9.1168,9.5677,458700.0],["2019-01-08",9.7533,10.0848,9.7334,9.8395,561800.0],["2019-01-09",9.8793,9.939,9.7467,9.8395,311100.0],["2019-01-10",9.7467,10.0053,9.7467,9.8262,392100.0],["2019-01-11",9.7202,9.9655,9.7202,9.8793,277000.0],["2019-01-14",9.9456,9.992,9.813,9.8992,198400.0],["2019-01-15",9.9456,9.9655,9.8461,9.939,472100.0],["2019-01-16",9.9322,9.9661,9.6536,9.6944,331700.0],["2019-01-17",9.6808,9.7691,9.64,9.7555,341000.0],["2019-01-18",9.7284,9.9254,9.7216,9.7284,192400.0],["2019-01-22",9.7148,9.7963,9.3411,9.4906,439100.0],["2019-01-23",9.5449,9.742,9.5042,9.5449,135800.0],["2019-01-24",9.6061,9.8439,9.5925,9.6468,212500.0],["2019-01-25",9.8031,9.9729,9.7012,9.9322,207900.0],["2019-01-28",9.905,10.0001,9.7895,9.9526,123000.0],["2019-01-29",9.9729,10.0137,9.9186,9.9458,92100.0],["2019-01-30",9.9186,10.068,9.8574,10.0612,106300.0],["2019-01-31",10.1156,10.2786,10.0612,10.2786,238500.0],["2019-02-01",10.2786,10.3805,10.2107,10.2718,146600.0],["2019-02-04",10.2175,10.2922,10.2039,10.2583,161500.0],["2019-02-05",10.2786,10.3873,10.2583,10.3873,81700.0],["2019-02-06",10.4892,10.5164,10.3941,10.4892,182200.0],["2019-02-07",10.4824,10.5232,10.4281,10.4689,122200.0],["2019-02-08",10.4621,10.5096,10.4281,10.4892,105100.0],["2019-02-11",10.5096,10.5096,10.4145,10.4553,178400.0],["2019-02-12",10.5232,10.7542,10.4824,10.5776,281000.0],["2019-02-13",10.795,10.795,10.6659,10.727,285300.0],["2019-02-14",10.7406,10.7882,10.6998,10.7406,142100.0],["2019-02-15",10.795,10.795,10.6998,10.7542,123500.0],["2019-02-19",10.7406,10.7406,10.5911,10.6523,185900.0],["2019-02-20",11.1754,11.1822,10.6998,10.9444,461300.0],["2019-02-21",11.0056,11.0735,10.8765,11.0327,140900.0],["2019-02-22",11.0395,11.1007,10.992,11.0735,187100.0],["2019-02-25",11.0667,11.121,10.9444,10.9444,165300.0],["2019-02-26",10.9376,10.9648,10.7338,10.8221,157000.0],["2019-02-27",10.8629,10.924,10.6998,10.8493,130700.0],["2019-02-28",10.53,10.8289,10.3602,10.693,248800.0],["2019-03-01",10.7542,10.9036,10.7406,10.8901,186900.0],["2019-03-04",10.924,10.9376,10.8085,10.9172,259700.0],["2019-03-05",10.8629,10.8969,10.7746,10.8561,126500.0],["2019-03-06",10.8289,10.8697,10.6727,10.761,154400.0],["2019-03-07",10.6795,10.7474,10.5979,10.6659,113100.0],["2019-03-08",10.5368,10.7406,10.53,10.7134,77900.0],["2019-03-11",10.7746,10.8969,10.7406,10.8357,144000.0],["2019-03-12",10.8493,10.9036,10.7814,10.8221,89300.0],["2019-03-13",10.8085,10.8221,10.7202,10.7202,91800.0],["2019-03-14",10.7746,10.8697,10.6998,10.8221,60300.0],["2019-03-15",10.8357,11.0871,10.8017,11.0735,303400.0],["2019-03-18",11.0667,11.1414,11.0191,11.0735,124400.0],["2019-03-19",11.0259,11.1414,10.992,11.0395,88100.0],["2019-03-20",10.9716,10.9852,10.8357,10.8561,114600.0],["2019-03-21",10.8697,11.0667,10.8697,11.0191,77100.0],["2019-03-22",10.8969,10.9308,10.6591,10.761,151400.0],["2019-03-25",10.795,10.795,10.6319,10.727,113600.0],["2019-03-26",10.7678,10.7678,10.6183,10.6455,159100.0],["2019-03-27",10.6659,10.8017,10.6115,10.6998,220500.0],["2019-03-28",10.7066,10.7542,10.6183,10.6251,112700.0],["2019-03-29",10.693,10.727,10.6387,10.6591,131400.0],["2019-04-01",10.693,10.795,10.6727,10.761,166700.0],["2019-04-02",10.761,10.958,10.7066,10.8765,122800.0],["2019-04-03",10.9648,10.9648,10.795,10.8085,114900.0],["2019-04-04",10.795,10.8629,10.727,10.7678,137700.0],["2019-04-05",10.8153,11.0735,10.8153,11.0395,189000.0],["2019-04-08",11.0395,11.1686,11.0056,11.1075,126500.0],["2019-04-09",11.1075,11.1075,10.9716,10.9852,85700.0],["2019-04-10",11.0123,11.1618,10.9648,11.0667,111800.0],["2019-04-11",11.0735,11.1075,11.0327,11.0871,84800.0],["2019-04-12",11.1346,11.1754,11.0735,11.155,101000.0],["2019-04-15",11.2094,11.3588,11.1754,11.2773,211800.0],["2019-04-16",11.3452,11.4335,11.2501,11.352,277200.0],["2019-04-17",11.3867,11.3867,11.1923,11.2548,218700.0],["2019-04-18",11.2826,11.2826,11.0257,11.1715,128400.0],["2019-04-22",11.2132,11.2132,11.0049,11.1784,116200.0],["2019-04-23",11.1784,11.3451,11.1229,11.3451,130900.0],["2019-04-24",11.3729,11.5117,11.2895,11.4423,118900.0],["2019-04-25",11.4839,11.5256,11.2826,11.3937,157200.0],["2019-04-26",11.4909,11.5811,11.4492,11.5395,150400.0],["2019-04-29",11.4562,11.5742,11.4006,11.5187,71200.0],["2019-04-30",11.5603,11.5603,11.3173,11.4839,99600.0],["2019-05-01",11.5117,11.5117,11.3243,11.359,74800.0],["2019-05-02",11.2826,11.4284,11.1854,11.4006,105900.0],["2019-05-03",11.4701,11.5881,11.4423,11.5673,105400.0],["2019-05-06",11.4909,11.8658,11.4839,11.8311,233500.0],["2019-05-07",11.7547,11.8033,11.6297,11.6783,142700.0],["2019-05-08",11.6367,11.727,11.4839,11.4978,136800.0],["2019-05-09",11.4562,11.7339,11.4145,11.7061,121800.0],["2019-05-10",11.6992,11.7825,11.6506,11.7547,113300.0],["2019-05-13",11.602,11.6297,11.3729,11.4353,126400.0],["2019-05-14",11.4839,11.5742,11.4492,11.5117,142600.0],["2019-05-15",11.5534,11.6992,11.5395,11.6783,142700.0],["2019-05-16",11.7339,11.8311,11.6853,11.72,152800.0],["2019-05-17",11.6714,11.8033,11.5464,11.5811,100800.0],["2019-05-20",11.5117,11.6922,11.5048,11.6783,110000.0],["2019-05-21",11.6645,11.6992,11.6159,11.6228,115100.0],["2019-05-22",11.5534,11.6159,11.352,11.4145,173300.0],["2019-05-23",11.3659,11.4076,11.3173,11.3937,61600.0],["2019-05-24",11.4145,11.5048,11.227,11.234,117500.0],["2019-05-28",11.3034,11.4423,11.1923,11.2201,155800.0],["2019-05-29",11.2132,11.234,11.109,11.1298,125000.0],["2019-05-30",11.109,11.2479,10.9215,10.9979,116500.0],["2019-05-31",10.9215,10.9215,10.7688,10.7966,121900.0],["2019-06-03",11.6714,11.8033,11.4145,11.6575,1007600.0],["2019-06-04",11.6298,12.2199,11.5325,12.1852,953400.0],["2019-06-05",12.2338,12.4976,12.1505,12.4838,736000.0],["2019-06-06",12.5671,12.7129,12.4976,12.6157,623100.0],["2019-06-07",12.7337,12.8101,12.6504,12.7198,428800.0],["2019-06-10",12.8448,12.8448,12.7129,12.7754,373900.0],["2019-06-11",12.8379,12.9489,12.6434,12.8587,434600.0],["2019-06-12",12.8934,13.1017,12.8309,13.0323,280000.0],["2019-06-13",13.0323,13.2892,12.9837,13.1642,422900.0],["2019-06-14",13.2544,13.2544,13.0739,13.2475,249000.0],["2019-06-17",13.2544,13.3655,13.2267,13.2614,217000.0],["2019-06-18",13.3308,13.3516,12.7407,12.7754,494400.0],["2019-06-19",12.8726,13.0947,12.6365,13.0253,261200.0],["2019-06-20",13.2614,13.3308,13.0184,13.2406,236800.0],["2019-06-21",13.2267,13.2892,13.0948,13.1642,197800.0],["2019-06-24",13.1572,13.1572,12.7893,12.9489,295700.0],["2019-06-25",13.0531,13.2961,12.9975,13.0114,438600.0],["2019-06-26",13.1503,13.2614,13.0531,13.1781,275500.0],["2019-06-27",13.2475,13.2753,13.1086,13.1295,205200.0],["2019-06-28",13.1572,13.2683,13.0531,13.2683,204000.0],["2019-07-01",13.3239,13.3239,13.1225,13.2683,191100.0],["2019-07-02",13.2961,13.2961,13.1989,13.2822,122500.0],["2019-07-03",13.31,13.31,13.1642,13.2892,115000.0],["2019-07-05",13.3308,13.8099,13.2961,13.7196,684300.0],["2019-07-08",13.7127,13.8516,13.5044,13.6016,349800.0],["2019-07-09",13.4489,13.5877,13.4002,13.553,186800.0],["2019-07-10",13.6294,13.7405,13.4489,13.6224,222900.0],["2019-07-11",13.6849,13.8724,13.5808,13.7891,219400.0],["2019-07-12",13.8377,13.9488,13.7057,13.7127,240500.0],["2019-07-15",13.7474,13.796,13.678,13.6988,283700.0],["2019-07-16",13.7127,13.8863,13.7127,13.7752,306300.0],["2019-07-17",13.8035,13.8247,13.6267,13.8035,462800.0],["2019-07-18",13.7893,13.7893,13.5418,13.6055,189100.0],["2019-07-19",13.5913,13.6055,13.3155,13.365,238800.0],["2019-07-22",13.365,13.4075,13.3085,13.365,127300.0],["2019-07-23",13.4075,13.4782,13.3438,13.4782,122400.0],["2019-07-24",13.5065,13.6762,13.4004,13.662,123100.0],["2019-07-25",13.7327,13.7964,13.556,13.6903,218600.0],["2019-07-26",13.7469,13.9025,13.6408,13.7964,126600.0],["2019-07-29",13.8954,13.952,13.8176,13.8176,150100.0],["2019-07-30",13.8176,14.1429,13.761,14.1429,167800.0],["2019-07-31",14.0863,14.0863,13.457,13.5772,261200.0],["2019-08-01",13.365,13.8247,12.6862,13.5418,381000.0],["2019-08-02",13.0822,13.3933,12.7922,13.3721,272500.0],["2019-08-05",13.16,13.2448,12.9549,13.0185,299300.0],["2019-08-06",13.1246,13.2307,12.962,13.1882,303500.0],["2019-08-07",13.2165,13.7327,13.1953,13.6832,503500.0],["2019-08-08",13.8388,13.8742,13.5913,13.662,165600.0],["2019-08-09",13.5701,13.662,13.3155,13.365,199900.0],["2019-08-12",13.2731,13.4287,13.0822,13.0822,103900.0],["2019-08-13",13.0468,13.3085,13.0468,13.2095,100300.0],["2019-08-14",13.068,13.0892,12.9125,13.0256,154900.0],["2019-08-15",12.9902,13.16,12.9549,12.969,162000.0],["2019-08-16",12.969,13.3085,12.969,13.2448,56600.0],["2019-08-19",13.4075,13.5418,12.9549,13.3368,92300.0],["2019-08-20",13.3014,13.4075,13.266,13.3933,107300.0],["2019-08-21",13.4357,13.464,13.2872,13.3085,109100.0],["2019-08-22",13.259,13.3438,13.2024,13.2377,93000.0],["2019-08-23",13.1741,13.2731,13.0822,13.167,114800.0],["2019-08-26",13.1882,13.3438,13.1882,13.2377,92500.0],["2019-08-27",13.2872,13.2872,12.9832,13.0397,93700.0],["2019-08-28",13.1246,13.2024,13.0256,13.1529,81000.0],["2019-08-29",13.1529,13.266,13.0539,13.0751,103000.0],["2019-08-30",13.1387,13.2519,13.0468,13.2519,97700.0],["2019-09-03",13.1529,13.167,12.8771,13.1246,135700.0],["2019-09-04",13.2307,13.3085,13.1529,13.2802,92800.0],["2019-09-05",13.4216,13.4782,13.2943,13.3085,148300.0],["2019-09-06",13.2731,13.365,13.2236,13.3368,98000.0],["2019-09-09",13.3367,13.4004,13.16,13.3721,78600.0],["2019-09-10",13.4075,13.4287,13.2307,13.2731,81600.0],["2019-09-11",13.3226,13.464,13.2236,13.4287,88700.0],["2019-09-12",13.3792,13.5418,13.2731,13.5065,100500.0],["2019-09-13",13.6125,13.6125,13.3862,13.5418,88400.0],["2019-09-16",13.4994,13.6125,13.4923,13.556,102000.0],["2019-09-17",13.563,13.6974,13.5135,13.6267,76700.0],["2019-09-18",13.662,13.6691,13.5065,13.6267,49800.0],["2019-09-19",13.6125,13.754,13.556,13.5772,61400.0],["2019-09-20",13.5065,13.6479,13.4782,13.4782,127600.0],["2019-09-23",13.4711,13.556,13.4428,13.4711,77600.0],["2019-09-24",13.4711,13.556,13.4428,13.4923,83700.0],["2019-09-25",13.556,13.8812,13.5065,13.8459,121800.0],["2019-09-26",13.853,13.9449,13.7822,13.86,115300.0],["2019-09-27",13.9378,14.0298,13.7893,13.9944,188700.0],["2019-09-30",13.9944,14.1005,13.7893,13.9378,276900.0],["2019-10-01",13.9944,14.0156,13.7045,13.9661,217300.0],["2019-10-02",13.952,13.9944,13.464,13.5135,138300.0],["2019-10-03",13.4782,13.6267,13.457,13.5772,112500.0],["2019-10-04",13.6832,13.7752,13.6267,13.7752,63900.0],["2019-10-07",13.6832,13.7469,13.5489,13.655,108800.0],["2019-10-08",13.655,13.7327,13.556,13.6337,69800.0],["2019-10-09",13.6125,13.7752,13.6125,13.7327,55800.0],["2019-10-10",13.7893,13.9449,13.7186,13.7893,89800.0],["2019-10-11",13.853,13.9449,13.7893,13.8176,152500.0],["2019-10-14",13.853,14.0368,13.8176,13.9802,162000.0],["2019-10-15",14.0085,14.2136,13.9732,14.15,209900.0],["2019-10-16",14.1212,14.294,14.0852,14.1644,155200.0],["2019-10-17",14.1284,14.2508,14.0131,14.0347,120900.0],["2019-10-18",14.0347,14.0636,13.8907,14.0275,81800.0],["2019-10-21",14.0564,14.1356,13.8979,13.9699,93700.0],["2019-10-22",14.0491,14.1716,13.9483,14.0203,101000.0],["2019-10-23",14.0275,14.1356,13.9843,14.0852,90900.0],["2019-10-24",14.186,14.186,13.9843,14.0635,173600.0],["2019-10-25",14.0636,14.294,14.0636,14.2004,231700.0],["2019-10-28",14.2868,14.3228,14.1284,14.2436,317800.0],["2019-10-29",14.1572,14.5892,14.1572,14.582,348800.0],["2019-10-30",14.6108,14.7404,14.5028,14.6756,361100.0],["2019-10-31",14.6756,15.2085,14.4452,14.8701,383800.0],["2019-11-01",14.9493,15.0501,14.8773,15.0285,226000.0],["2019-11-04",15.1797,16.1302,15.1581,16.0438,809200.0],["2019-11-05",16.1302,16.3103,15.9142,15.9718,423800.0],["2019-11-06",15.9214,15.9214,15.4461,15.6262,381400.0],["2019-11-07",15.7054,16.0798,15.691,15.907,225600.0],["2019-11-08",15.8782,16.0798,15.8062,16.015,253200.0],["2019-11-11",15.9862,16.159,15.8206,16.1446,251700.0],["2019-11-12",16.1446,16.4975,16.0798,16.3751,288400.0],["2019-11-13",16.3103,16.3103,15.1581,15.4605,563800.0],["2019-11-14",15.5542,16.2023,15.5542,15.8998,352200.0],["2019-11-15",15.9214,16.3679,15.8998,16.1879,197100.0],["2019-11-18",16.1518,16.5335,15.9358,15.9862,236200.0],["2019-11-19",16.0006,16.1446,15.9646,16.0222,166200.0],["2019-11-20",16.0294,16.1518,15.9214,15.9502,115900.0],["2019-11-21",15.9574,16.0222,15.727,15.835,114300.0],["2019-11-22",15.8638,16.2311,15.835,16.195,120300.0],["2019-11-25",16.2094,16.4903,16.1806,16.4327,201400.0],["2019-11-26",16.4615,16.6919,16.3895,16.6703,174500.0],["2019-11-27",16.6631,17.232,16.5623,16.9872,317600.0],["2019-11-29",16.9944,17.16,16.9872,17.0664,97800.0],["2019-12-02",17.088,17.16,16.3679,16.4903,364200.0],["2019-12-03",16.2311,16.6343,16.1302,16.5839,231900.0],["2019-12-04",16.6631,16.7783,16.4759,16.5695,176500.0],["2019-12-05",16.6199,16.9151,16.5695,16.8719,159800.0],["2019-12-06",16.9656,17.2104,16.9368,17.1384,180100.0],["2019-12-09",17.4768,17.9305,17.4408,17.7577,506700.0],["2019-12-10",17.8585,17.9665,17.5848,17.6424,317800.0],["2019-12-11",17.5992,17.7073,17.5128,17.592,335100.0],["2019-12-12",17.6569,18.0385,17.6496,17.8945,254800.0],["2019-12-13",18.0097,18.0601,17.7721,17.9881,193000.0],["2019-12-16",18.1177,18.2977,17.9017,17.9593,235100.0],["2019-12-17",17.9233,17.9449,17.4624,17.5488,269600.0],["2019-12-18",17.6424,18.1177,17.6424,17.9593,275100.0],["2019-12-19",17.9665,18.2329,17.8873,17.9737,242600.0],["2019-12-20",17.9881,18.0889,17.7937,17.8585,181900.0],["2019-12-23",17.8297,17.9305,17.556,17.6208,192400.0],["2019-12-24",17.52,17.5416,17.2824,17.4552,171100.0],["2019-12-26",17.448,18.8738,17.4264,18.8666,578400.0],["2019-12-27",18.989,18.989,17.8585,17.9521,449200.0],["2019-12-30",17.9521,18.0457,17.7289,17.8729,190000.0],["2019-12-31",17.8441,17.9521,17.6497,17.9017,214900.0],["2020-01-02",18.0025,18.1321,17.8585,18.0889,269500.0],["2020-01-03",17.9161,18.5714,17.8945,18.3049,313500.0],["2020-01-06",18.1753,18.1969,17.8369,17.9449,205600.0],["2020-01-07",18.0025,18.3626,17.8225,18.2113,223800.0],["2020-01-08",18.0745,18.3265,18.0241,18.1393,152900.0],["2020-01-09",18.2617,18.413,18.0025,18.0169,192800.0],["2020-01-10",18.0169,18.0961,17.8225,17.8945,292000.0],["2020-01-13",17.9449,18.1321,17.8657,18.0025,193700.0],["2020-01-14",18.0745,18.2905,18.0025,18.1537,335400.0],["2020-01-15",18.0441,18.2268,18.0441,18.1902,214200.0],["2020-01-16",18.2706,18.3217,17.6423,17.657,365900.0],["2020-01-17",17.5108,17.5108,16.4881,17.0798,788500.0],["2020-01-21",17.1529,17.4159,17.0433,17.2552,281500.0],["2020-01-22",17.204,17.5693,17.1821,17.562,227500.0],["2020-01-23",17.6862,17.7592,17.4086,17.7008,180900.0],["2020-01-24",17.7008,17.8031,17.2844,17.3428,155500.0],["2020-01-27",17.0506,17.4451,16.8753,17.4232,181200.0],["2020-01-28",17.4159,17.6643,17.3355,17.5474,137900.0],["2020-01-29",17.6423,17.6423,17.3282,17.3574,77200.0],["2020-01-30",17.2844,17.4597,17.1894,17.3647,102500.0],["2020-01-31",17.3136,17.5109,16.9556,17.0141,148400.0],["2020-02-03",16.9922,17.3355,16.437,16.5758,436500.0],["2020-02-04",16.6269,16.9191,16.4954,16.7292,220800.0],["2020-02-05",16.8022,16.963,16.7292,16.8753,142500.0],["2020-02-06",17.0214,17.2698,16.8534,17.0287,166100.0],["2020-02-07",17.0068,17.0068,16.5904,16.678,156600.0],["2020-02-10",16.6488,16.9556,16.5831,16.9483,116600.0],["2020-02-11",16.9703,17.3282,16.6707,17.0287,259200.0],["2020-02-12",16.9922,17.1602,16.8534,17.0652,168400.0],["2020-02-13",16.9849,17.0506,16.7511,17.0506,191300.0],["2020-02-14",17.0214,17.0579,16.5904,16.773,197800.0],["2020-02-18",16.6634,16.7365,16.2616,16.5246,201700.0],["2020-02-19",16.5612,16.6561,16.4662,16.4662,185600.0],["2020-02-20",16.4662,16.8388,16.4662,16.7365,150900.0],["2020-02-21",16.5977,16.6269,15.4142,15.6772,571100.0],["2020-02-24",15.0563,15.5603,14.7202,15.0343,574700.0],["2020-02-25",15.122,15.1439,14.3549,14.3915,529100.0],["2020-02-26",14.3476,14.4938,13.9166,14.092,619700.0],["2020-02-27",13.6536,13.8801,12.682,13.5148,982400.0],["2020-02-28",12.8647,13.4272,12.6966,13.3907,969300.0],["2020-03-02",13.2811,13.9459,13.0254,13.6756,496800.0],["2020-03-03",13.6975,14.2015,13.5441,13.6975,468100.0],["2020-03-04",13.7632,13.9385,13.3614,13.7267,313700.0],["2020-03-05",13.5148,13.6536,13.2372,13.4345,260000.0],["2020-03-06",13.1496,13.4126,12.9377,13.0254,224300.0],["2020-03-09",12.419,12.7624,11.9369,11.9369,513200.0],["2020-03-10",12.419,12.7843,11.9077,12.7551,413300.0],["2020-03-11",12.514,12.682,12.1999,12.2583,446800.0],["2020-03-12",11.6301,11.725,11.0383,11.4328,964500.0],["2020-03-13",11.8492,12.1999,11.5132,12.1122,594400.0],["2020-03-16",10.958,11.7762,10.7388,10.7388,569200.0],["2020-03-17",10.8119,11.0237,10.264,10.3589,530300.0],["2020-03-18",10.1471,10.1982,7.9336,8.1454,998300.0],["2020-03-19",8.1454,9.9791,7.8751,9.2047,616800.0],["2020-03-20",9.3216,10.074,8.9928,9.139,564200.0],["2020-03-23",8.7737,9.0805,8.255,8.7299,558200.0],["2020-03-24",9.0002,9.6284,9.0002,9.38,344300.0],["2020-03-25",9.4239,10.6292,9.3216,9.6576,449800.0],["2020-03-26",9.643,10.4247,9.57,10.0813,344800.0],["2020-03-27",10.001,10.3955,9.8622,9.9718,256600.0],["2020-03-30",9.9718,10.2201,9.5115,9.906,219100.0],["2020-03-31",9.7964,10.1909,9.4969,9.7891,395000.0],["2020-04-01",9.6284,9.643,9.2193,9.2997,378200.0],["2020-04-02",9.2558,9.5992,9.2412,9.5042,177700.0],["2020-04-03",9.4969,9.7453,9.3727,9.4896,253300.0],["2020-04-06",9.7745,10.5051,9.7745,10.1836,235000.0],["2020-04-07",10.4393,10.958,10.264,10.5708,362000.0],["2020-04-08",10.9141,11.4547,10.6877,11.0091,292700.0],["2020-04-09",11.2356,11.8638,11.1041,11.7177,333100.0],["2020-04-13",11.725,11.8054,11.2575,11.7031,339400.0],["2020-04-14",11.9004,12.0319,11.6885,11.8931,277200.0],["2020-04-15",11.4747,11.8408,11.2058,11.6465,317500.0],["2020-04-16",11.6391,11.8408,10.9518,11.5718,357700.0],["2020-04-17",11.8258,12.2442,11.6391,11.8333,203500.0],["2020-04-20",13.0136,13.9699,12.8493,13.3498,1438700.0],["2020-04-21",13.1033,13.8578,13.1033,13.5814,582300.0],["2020-04-22",14.194,14.194,13.5515,13.6113,620900.0],["2020-04-23",14.0819,14.1716,13.6113,13.8354,413700.0],["2020-04-24",13.9923,14.6572,13.8653,14.575,387000.0],["2020-04-27",14.941,15.2174,14.7543,14.8663,333000.0],["2020-04-28",14.8738,15.5984,14.7319,14.8663,593100.0],["2020-04-29",15.3146,15.845,15.0531,15.5312,266800.0],["2020-04-30",15.3967,15.3967,14.6422,15.0083,296100.0],["2020-05-01",14.1566,14.1641,13.2527,13.5515,465600.0],["2020-05-04",13.163,14.2313,13.0809,14.1417,265700.0],["2020-05-05",12.3114,12.8269,12.1396,12.3413,3899600.0],["2020-05-06",12.4533,12.5654,12.0724,12.3039,858000.0],["2020-05-07",12.5131,12.6924,12.3413,12.4683,615700.0],["2020-05-08",12.6625,12.7746,12.5654,12.6924,649300.0],["2020-05-11",12.6252,12.7223,12.4384,12.4608,324100.0],["2020-05-12",12.3712,12.4533,11.7885,11.7885,572400.0],["2020-05-13",11.7661,11.8482,10.8995,11.4747,930500.0],["2020-05-14",11.2282,11.5868,10.892,11.5494,492500.0],["2020-05-15",11.5195,11.7287,11.2431,11.5046,201700.0],["2020-05-18",11.7661,12.3189,11.7661,12.1919,572400.0],["2020-05-19",12.1246,12.6775,12.0649,12.5131,475700.0],["2020-05-20",12.6999,12.8269,12.4608,12.5579,380300.0],["2020-05-21",12.5579,12.7447,12.4085,12.5654,174400.0],["2020-05-22",12.4758,12.5654,12.1545,12.4384,320500.0],["2020-05-26",12.7298,12.8493,12.4758,12.6775,384400.0],["2020-05-27",12.8642,12.924,12.3562,12.8493,367300.0],["2020-05-28",12.924,12.924,12.6775,12.7372,275000.0],["2020-05-29",12.6252,12.7372,12.4758,12.6775,280600.0],["2020-06-01",12.6999,12.8792,12.5056,12.7073,308100.0],["2020-06-02",12.8045,12.8866,12.6102,12.797,166700.0],["2020-06-03",12.8642,13.1332,12.8642,13.1108,386400.0],["2020-06-04",12.9987,13.1481,12.7372,12.9165,216800.0],["2020-06-05",13.1481,13.6337,13.051,13.559,879700.0],["2020-06-08",13.925,14.1865,13.671,13.9549,663800.0],["2020-06-09",13.8429,14.1417,13.671,13.9549,329000.0],["2020-06-10",13.8205,13.8952,13.3199,13.5142,251300.0],["2020-06-11",12.7372,13.4469,12.6775,13.3423,769500.0],["2020-06-12",13.8952,13.8952,13.0435,13.7532,369400.0],["2020-06-15",13.3573,13.7682,13.3125,13.5739,239900.0],["2020-06-16",13.9773,13.9773,13.3946,13.432,468300.0],["2020-06-17",13.3722,13.544,13.1406,13.3648,279200.0],["2020-06-18",13.2602,13.7607,13.2602,13.5814,324500.0],["2020-06-19",13.671,13.7457,13.3573,13.5216,245900.0],["2020-06-22",13.4469,13.4768,13.305,13.4096,174100.0],["2020-06-23",13.4096,13.5142,13.1033,13.2228,253700.0],["2020-06-24",13.0734,13.2079,12.6476,12.7522,378600.0],["2020-06-25",12.6999,12.9315,12.6625,12.7298,164600.0],["2020-06-26",12.7746,12.8343,12.3413,12.3413,286900.0],["2020-06-29",12.3263,12.4085,12.162,12.3488,369400.0],["2020-06-30",12.4907,12.909,12.4309,12.8792,455100.0],["2020-07-01",12.8418,12.9165,12.4309,12.4533,187100.0],["2020-07-02",12.5803,12.797,12.4085,12.7596,266200.0],["2020-07-06",12.8119,12.924,12.5953,12.67,201000.0],["2020-07-07",12.5803,12.5878,12.4384,12.4982,223400.0],["2020-07-08",12.4384,12.5654,12.3637,12.416,216700.0],["2020-07-09",12.3488,12.4384,12.0275,12.0275,274600.0],["2020-07-10",12.1246,12.3338,12.1022,12.3338,152000.0],["2020-07-13",12.4683,12.7746,12.2965,12.4459,286100.0],["2020-07-14",12.6775,12.7372,12.3936,12.7372,263400.0],["2020-07-15",12.8593,12.9967,12.7983,12.9509,200200.0],["2020-07-16",12.9509,12.9509,12.6456,12.7906,159800.0],["2020-07-17",12.638,12.8746,12.5922,12.7678,147900.0],["2020-07-20",12.6456,12.722,12.3633,12.3862,234800.0],["2020-07-21",12.3251,12.7678,12.3251,12.5922,218300.0],["2020-07-22",12.5083,12.5846,12.3785,12.5541,179000.0],["2020-07-23",12.7143,12.7983,12.5312,12.5922,193100.0],["2020-07-24",12.5922,12.6914,12.3327,12.3785,200700.0],["2020-07-27",12.4778,12.4778,12.1343,12.1649,302000.0],["2020-07-28",12.2106,12.4243,12.203,12.3251,195200.0],["2020-07-29",12.2717,12.4167,12.2259,12.3328,136500.0],["2020-07-30",12.2106,12.3938,12.0962,12.2106,334500.0],["2020-07-31",12.2488,12.2641,11.9893,12.1725,143000.0],["2020-08-03",12.1725,12.5922,12.1191,12.5006,228100.0],["2020-08-04",12.5159,12.5312,12.3404,12.5006,181900.0],["2020-08-05",12.5159,12.7296,12.5159,12.6914,180100.0],["2020-08-06",12.8364,13.1188,12.8059,12.9891,197400.0],["2020-08-07",13.0883,13.2028,12.928,13.1951,170400.0],["2020-08-10",13.3554,13.5386,13.3478,13.4546,171400.0],["2020-08-11",13.508,13.6149,13.2791,13.3478,185300.0],["2020-08-12",13.363,13.5462,13.2714,13.3401,146900.0],["2020-08-13",13.2104,13.447,13.1799,13.218,114900.0],["2020-08-14",13.2333,13.3859,13.1493,13.2943,128400.0],["2020-08-17",13.3249,13.4012,13.2257,13.363,166300.0],["2020-08-18",13.2791,13.3707,13.1035,13.1646,144700.0],["2020-08-19",13.2257,13.2714,13.073,13.2714,91700.0],["2020-08-20",13.0806,13.2562,12.8059,12.9204,215000.0],["2020-08-21",12.9128,12.9738,12.8441,12.9509,107500.0],["2020-08-24",12.9738,13.1188,12.9204,13.0883,107300.0],["2020-08-25",13.0425,13.363,13.0425,13.363,153500.0],["2020-08-26",13.5309,13.5309,13.0959,13.1875,103300.0],["2020-08-27",13.302,13.3936,13.1799,13.2257,98600.0],["2020-08-28",13.2791,13.3554,13.1722,13.3478,122900.0],["2020-08-31",13.447,13.592,13.218,13.3554,218200.0],["2020-09-01",13.2409,13.3478,13.1112,13.3478,170400.0],["2020-09-02",13.3478,13.6072,13.2333,13.5462,227500.0],["2020-09-03",13.5462,13.6149,13.1646,13.1646,226300.0],["2020-09-04",13.3325,13.3325,12.8441,12.867,227300.0],["2020-09-08",12.9051,12.928,12.6762,12.6914,234200.0],["2020-09-09",12.7067,12.8517,12.6075,12.6151,165700.0],["2020-09-10",12.5922,12.8135,12.5922,12.6151,164600.0],["2020-09-11",12.6228,12.6609,12.4777,12.5006,204500.0],["2020-09-14",12.5922,13.0272,12.5922,12.9128,100200.0],["2020-09-15",12.9357,13.0883,12.8364,12.9891,141300.0],["2020-09-16",12.9814,13.4393,12.9814,13.302,140700.0],["2020-09-17",13.302,13.4928,13.1722,13.447,136100.0],["2020-09-18",13.5462,13.5462,13.2333,13.508,310000.0],["2020-09-21",13.3401,13.3401,12.6838,12.9357,283800.0],["2020-09-22",13.4088,13.8133,13.1875,13.4317,333800.0],["2020-09-23",13.6225,13.798,13.0959,13.1646,298800.0],["2020-09-24",13.302,13.3249,13.0196,13.1875,136300.0],["2020-09-25",13.2257,13.6759,13.1646,13.5004,189900.0],["2020-09-28",13.6607,13.7446,13.5614,13.737,209100.0],["2020-09-29",13.6301,14.0041,13.5538,13.9736,298400.0],["2020-09-30",14.1186,14.813,14.0651,14.5459,895900.0],["2020-10-01",14.5078,14.9809,14.5078,14.8359,349200.0],["2020-10-02",14.6986,14.897,14.523,14.6146,219200.0],["2020-10-05",14.6909,14.8741,14.5078,14.5536,169700.0],["2020-10-06",14.6375,14.7444,14.462,14.5688,178600.0],["2020-10-07",14.5994,14.7062,14.5917,14.6604,121000.0],["2020-10-08",14.7444,15.1107,14.6528,15.0878,267100.0],["2020-10-09",15.1107,15.1565,14.7444,14.9275,181300.0],["2020-10-12",14.9046,14.9428,14.5459,14.7825,233900.0],["2020-10-13",14.7138,15.0038,14.6909,14.9657,215200.0],["2020-10-14",14.7713,14.9268,14.5925,14.7169,170300.0],["2020-10-15",14.6158,14.7558,14.4448,14.5459,142200.0],["2020-10-16",14.5459,14.5459,14.1105,14.2738,157500.0],["2020-10-19",14.1727,14.2116,13.7917,13.8773,335300.0],["2020-10-20",13.7684,14.2738,13.7684,13.9317,195800.0],["2020-10-21",14.0094,14.0327,13.7529,13.7995,140900.0],["2020-10-22",13.9628,14.2971,13.9084,13.9861,173700.0],["2020-10-23",14.0327,14.3359,14.0172,14.1649,151600.0],["2020-10-26",13.9939,14.0561,13.714,13.8928,143600.0],["2020-10-27",13.8073,13.9472,13.6129,13.7529,142900.0],["2020-10-28",13.6052,13.6129,13.1465,13.3486,222200.0],["2020-10-29",13.4108,13.8695,13.3564,13.7762,159800.0],["2020-10-30",13.4419,13.5741,13.2242,13.4419,211300.0],["2020-11-02",13.5818,13.784,13.4497,13.7062,146900.0],["2020-11-03",13.8695,14.1027,13.784,14.025,112800.0],["2020-11-04",13.8462,14.1027,13.7762,13.7762,138600.0],["2020-11-05",13.7917,14.0872,13.6674,13.8695,137900.0],["2020-11-06",13.8384,13.9705,13.6052,13.6518,117200.0],["2020-11-09",14.1494,14.3515,14.0561,14.1105,246700.0],["2020-11-10",14.2427,14.7324,14.0872,14.7169,204800.0],["2020-11-11",14.6469,14.7713,14.4914,14.7247,149900.0],["2020-11-12",14.7091,14.7169,14.2737,14.3904,176800.0],["2020-11-13",14.3981,14.7169,14.3981,14.678,189000.0],["2020-11-16",14.7713,15.0745,14.7247,14.989,184900.0],["2020-11-17",14.9268,15.0201,14.7869,14.9346,77300.0],["2020-11-18",14.8724,15.0901,14.8724,15.0279,107000.0],["2020-11-19",14.8879,14.9579,14.7946,14.8335,159600.0],["2020-11-20",14.7869,14.8879,14.7324,14.8646,88000.0],["2020-11-23",15.0667,15.23,14.8957,15.0745,213500.0],["2020-11-24",15.1367,15.3155,15.0823,15.2922,195100.0],["2020-11-25",15.1989,15.3077,14.9812,15.3077,123200.0],["2020-11-27",15.3544,15.3544,14.9812,15.2611,114800.0],["2020-11-30",15.2766,15.3,15.0823,15.2145,177600.0],["2020-12-01",15.2144,15.2689,15.1056,15.1989,188100.0],["2020-12-02",15.1989,15.4321,15.0978,15.0978,175400.0],["2020-12-03",15.2222,15.471,15.0978,15.4321,135500.0],["2020-12-04",15.3933,15.8597,15.3155,15.7198,237100.0],["2020-12-07",15.8597,15.9141,15.4866,15.5798,168200.0],["2020-12-08",15.5488,15.6654,15.2844,15.401,164900.0],["2020-12-09",15.5487,15.7975,15.471,15.6654,165700.0],["2020-12-10",15.5254,16.7693,15.5099,16.6061,744800.0],["2020-12-11",16.6294,16.7927,15.8364,16.2562,221300.0],["2020-12-14",16.0308,16.3106,15.9452,15.9763,246200.0],["2020-12-15",15.8986,16.1318,15.6809,15.7587,188000.0],["2020-12-16",15.5021,15.6654,15.3466,15.3466,263700.0],["2020-12-17",15.0901,15.6498,14.6236,15.5254,477000.0],["2020-12-18",15.5798,15.7042,15.3933,15.6576,206700.0],["2020-12-21",15.471,15.5332,14.9657,15.0434,301800.0],["2020-12-22",14.9657,15.2378,14.8646,15.0745,115500.0],["2020-12-23",15.1289,15.3077,15.0901,15.1756,118200.0],["2020-12-24",15.2844,15.2844,15.1134,15.2533,60600.0],["2020-12-28",15.2766,15.4244,14.9812,15.0356,157400.0],["2020-12-29",15.0978,15.0978,14.7946,14.8413,128200.0],["2020-12-30",14.8257,15.1056,14.8257,14.9579,130100.0],["2020-12-31",14.9968,15.1834,14.8257,15.1212,176300.0],["2021-01-04",15.1989,15.5254,15.0512,15.1134,269200.0],["2021-01-05",15.0823,15.5721,15.0823,15.3544,154900.0],["2021-01-06",16.0774,16.4273,15.9375,16.0308,298700.0],["2021-01-07",16.1474,16.3806,15.9841,16.1785,140900.0],["2021-01-08",16.334,16.334,15.8753,16.1318,182200.0],["2021-01-11",16.1318,16.3884,16.093,16.3573,211600.0],["2021-01-12",16.4894,16.7926,16.3651,16.7771,311500.0],["2021-01-13",16.7227,16.7926,16.3962,16.7227,322200.0],["2021-01-14",16.6041,16.8729,16.4301,16.8017,269900.0],["2021-01-15",16.6278,16.9836,16.525,16.9599,178200.0],["2021-01-19",16.9203,17.3552,16.8966,17.1259,230600.0],["2021-01-20",17.1971,17.1971,16.7306,16.8887,178000.0],["2021-01-21",16.7859,17.0706,16.7622,16.9283,263700.0],["2021-01-22",16.9599,17.1417,16.7069,16.8966,257400.0],["2021-01-25",16.8887,16.8887,16.2166,16.5566,316900.0],["2021-01-26",16.5566,16.7306,16.2878,16.4855,158100.0],["2021-01-27",16.2087,16.5566,16.1929,16.4301,227200.0],["2021-01-28",16.5566,16.5645,16.2641,16.4143,206900.0],["2021-01-29",16.5171,16.5804,16.0901,16.2878,233200.0],["2021-02-01",16.4459,16.4618,16.1297,16.2167,248400.0],["2021-02-02",16.2878,16.5804,16.2878,16.5329,77500.0],["2021-02-03",16.3511,16.7938,16.3511,16.7464,123400.0],["2021-02-04",16.7938,16.9994,16.7938,16.9441,64900.0],["2021-02-05",16.6199,16.9757,16.6199,16.952,98600.0],["2021-02-08",16.8966,17.4343,16.8966,17.3157,175300.0],["2021-02-09",17.2682,17.9878,17.2366,17.9324,205500.0],["2021-02-10",17.9324,18.0194,17.7031,17.8533,137600.0],["2021-02-11",17.9324,18.0747,17.7585,18.0668,100300.0],["2021-02-12",18.1222,18.5096,17.885,18.391,224400.0],["2021-02-16",18.5808,18.8101,18.3989,18.8101,166400.0],["2021-02-17",18.5096,18.5887,18.1063,18.3119,126800.0],["2021-02-18",18.1538,18.5096,17.8138,18.3989,149100.0],["2021-02-19",18.3989,18.6994,18.1854,18.6519,97900.0],["2021-02-22",18.5808,18.6677,18.0747,18.1696,108300.0],["2021-02-23",18.2012,18.2882,17.7901,18.1143,134400.0],["2021-02-24",18.1064,18.6203,18.0905,18.4463,221300.0],["2021-02-25",18.4463,19.1975,18.4463,18.8417,338700.0],["2021-02-26",18.8733,19.1184,18.5808,18.6994,287000.0],["2021-03-01",18.9998,19.4505,17.8771,17.964,392600.0],["2021-03-02",18.1538,19.2844,18.1459,18.984,250800.0],["2021-03-03",18.897,19.4979,18.7547,19.3161,206500.0],["2021-03-04",19.3635,19.4505,18.5808,18.9682,178400.0],["2021-03-05",19.071,19.0789,18.217,18.8338,219000.0],["2021-03-08",18.7626,19.3635,18.7152,19.1817,215800.0],["2021-03-09",19.324,19.324,18.8654,18.8733,229000.0],["2021-03-10",18.8733,19.0472,18.81,18.8259,133200.0],["2021-03-11",18.7705,19.0314,18.6361,18.8417,114300.0],["2021-03-12",18.7942,19.0473,18.7942,18.9761,118600.0],["2021-03-15",18.8575,19.1342,18.8338,19.0393,162000.0],["2021-03-16",18.9049,19.0631,18.5728,18.7231,229100.0],["2021-03-17",18.644,18.8417,18.557,18.7942,149800.0],["2021-03-18",18.8733,19.15,18.8259,18.9445,181100.0],["2021-03-19",18.7231,19.5612,18.7073,19.4189,601700.0],["2021-03-22",19.2133,19.2924,18.8338,19.1263,228900.0],["2021-03-23",18.9761,19.0552,18.4068,18.5017,102700.0],["2021-03-24",18.6756,19.0789,18.2091,18.2645,87300.0],["2021-03-25",18.1064,18.6598,17.8138,18.5096,213100.0],["2021-03-26",18.6124,18.7547,18.2724,18.557,89200.0],["2021-03-29",18.2882,18.5491,18.1538,18.225,128400.0],["2021-03-30",18.3436,18.557,18.1854,18.4384,83500.0],["2021-03-31",18.4542,18.5728,18.1696,18.304,143600.0],["2021-04-01",18.1775,18.5808,18.1775,18.5175,119600.0],["2021-04-05",18.5096,18.6282,18.225,18.5175,188200.0],["2021-04-06",18.5728,19.1105,18.5491,19.1026,137700.0],["2021-04-07",19.1026,19.5137,19.0235,19.49,140100.0],["2021-04-08",19.5217,19.7668,19.2607,19.7668,151900.0],["2021-04-09",19.7272,19.7905,19.6086,19.7272,115300.0],["2021-04-12",19.7509,20.1067,19.6086,20.0514,150000.0],["2021-04-13",19.917,20.0435,19.7668,20.0119,134400.0],["2021-04-14",19.8595,19.8595,19.5226,19.675,172300.0],["2021-04-15",19.691,19.7873,19.5386,19.6269,83200.0],["2021-04-16",19.5787,19.7793,19.4985,19.5066,95900.0],["2021-04-19",19.4745,19.5386,19.29,19.4745,106800.0],["2021-04-20",19.5547,19.7071,19.2499,19.2579,125900.0],["2021-04-21",19.1456,19.5948,19.0093,19.4023,145400.0],["2021-04-22",19.5627,19.5787,19.298,19.4183,147400.0],["2021-04-23",19.1296,19.8033,19.1296,19.6188,142000.0],["2021-04-26",19.6108,19.9958,19.5868,19.8274,80000.0],["2021-04-27",19.8194,20.2044,19.8194,20.1723,83400.0],["2021-04-28",20.06,20.3568,20.06,20.2284,66500.0],["2021-04-29",20.1322,20.3568,19.7311,19.8113,110100.0],["2021-04-30",20.2124,20.8621,19.6509,20.4049,310200.0],["2021-05-03",20.4129,21.0546,20.3327,20.6134,162200.0],["2021-05-04",20.4931,20.9744,20.453,20.9583,137800.0],["2021-05-05",21.0867,21.4556,21.0546,21.3353,193600.0],["2021-05-06",21.5118,21.5278,20.9343,21.2952,167800.0],["2021-05-07",21.1348,21.4396,21.0546,21.3112,137900.0],["2021-05-10",21.4797,21.8085,21.231,21.2551,184300.0],["2021-05-11",21.0145,21.0546,20.461,20.5011,128100.0],["2021-05-12",20.1562,20.437,19.306,19.3702,387700.0],["2021-05-13",19.2499,19.8113,19.1536,19.7151,245200.0],["2021-05-14",19.5707,19.8354,19.5306,19.6108,188300.0],["2021-05-17",19.4504,19.9637,19.4504,19.9076,164600.0],["2021-05-18",19.8194,20.3568,19.8194,20.1242,123600.0],["2021-05-19",19.8274,20.2364,19.6509,19.9076,141300.0],["2021-05-20",19.7712,20.1402,19.7712,20.044,73200.0],["2021-05-21",20.0119,20.3006,19.9798,20.1242,58900.0],["2021-05-24",20.1001,20.445,19.9156,20.3407,186600.0],["2021-05-25",20.437,20.7498,20.2284,20.2284,165400.0],["2021-05-26",20.2605,20.5412,20.1643,20.2926,86000.0],["2021-05-27",20.4691,20.6535,20.3487,20.5092,111500.0],["2021-05-28",20.5011,20.8139,20.4289,20.8139,76800.0],["2021-06-01",20.9262,21.2551,20.7738,20.8701,97800.0],["2021-06-02",20.8541,21.0225,20.7337,20.838,73100.0],["2021-06-03",20.8781,20.8942,20.7097,20.83,44200.0],["2021-06-04",20.7738,20.9583,20.6535,20.8621,37000.0],["2021-06-07",20.8621,21.0947,20.8621,20.9182,122500.0],["2021-06-08",20.9343,20.9343,20.7257,20.7498,87500.0],["2021-06-09",20.6936,20.8139,20.453,20.7899,91300.0],["2021-06-10",20.8541,20.8541,20.5332,20.5653,71300.0],["2021-06-11",20.6134,20.822,20.5733,20.7578,58900.0],["2021-06-14",20.6696,20.854,20.6696,20.7017,48800.0],["2021-06-15",20.6936,20.846,20.461,20.7738,64500.0],["2021-06-16",20.6936,20.9663,20.6295,20.8861,66300.0],["2021-06-17",20.7979,20.9663,20.3086,20.5092,107400.0],["2021-06-18",20.4209,20.5172,19.9798,20.1081,172000.0],["2021-06-21",20.1402,20.5813,20.06,20.3247,62700.0],["2021-06-22",20.3648,20.4851,20.1883,20.3969,97400.0],["2021-06-23",20.5011,20.7738,20.3327,20.7097,65700.0],["2021-06-24",20.7979,20.8059,20.5332,20.6535,78100.0],["2021-06-25",20.5412,20.9824,20.4851,20.8781,76900.0],["2021-06-28",21.0466,21.0466,20.4931,20.5813,75300.0],["2021-06-29",20.6214,20.6856,20.2284,20.2445,65300.0],["2021-06-30",20.2044,20.7337,20.2044,20.453,77500.0],["2021-07-01",20.6295,20.8541,20.4209,20.6375,72600.0],["2021-07-02",20.7738,20.854,20.6535,20.7819,74100.0],["2021-07-06",20.6696,20.7819,20.4691,20.6455,93900.0],["2021-07-07",20.6295,20.8139,20.3808,20.5092,77000.0],["2021-07-08",20.3006,20.5653,19.6991,20.2124,115500.0],["2021-07-09",20.3888,20.7658,20.3327,20.5974,59000.0],["2021-07-12",20.5733,20.7658,20.5733,20.7337,67300.0],["2021-07-13",20.6856,20.8861,20.6134,20.6696,134300.0],["2021-07-14",20.5638,20.6533,20.1734,20.4174,173900.0],["2021-07-15",20.2222,20.5394,20.214,20.3361,134400.0],["2021-07-16",20.4906,20.4906,19.9293,19.9293,114600.0],["2021-07-19",19.726,19.9456,19.3681,19.6202,167800.0],["2021-07-20",19.4982,20.214,19.4413,20.0432,123100.0],["2021-07-21",20.271,20.572,20.2384,20.5394,109100.0],["2021-07-22",20.6777,20.7102,20.3767,20.5964,130800.0],["2021-07-23",20.7428,20.7428,20.3361,20.4662,108900.0],["2021-07-26",20.3605,20.6208,20.3117,20.5638,84500.0],["2021-07-27",20.393,20.6533,20.3361,20.515,61100.0],["2021-07-28",20.5394,20.5557,20.1734,20.3117,167400.0],["2021-07-29",20.2384,20.5964,20.1734,20.4174,147500.0],["2021-07-30",19.604,20.6045,19.5308,20.3117,91600.0],["2021-08-02",20.2466,20.572,20.214,20.2384,140900.0],["2021-08-03",20.3198,20.7428,20.0432,20.5069,117500.0],["2021-08-04",20.4987,20.7672,20.4987,20.5394,125000.0],["2021-08-05",20.7021,21.2959,20.6126,21.182,127900.0],["2021-08-06",21.2553,21.5156,21.1088,21.4505,106900.0],["2021-08-09",21.4017,21.7596,21.3529,21.54,113900.0],["2021-08-10",21.5237,21.8653,21.5237,21.7759,104600.0],["2021-08-11",21.6782,22.3534,21.6782,22.2639,181300.0],["2021-08-12",22.3046,22.573,22.1826,22.4835,99900.0],["2021-08-13",22.2883,22.6137,22.0768,22.5242,118800.0],["2021-08-16",22.5486,22.752,22.3697,22.6462,69200.0],["2021-08-17",22.7764,22.7764,22.2232,22.4673,167100.0],["2021-08-18",22.4917,22.7601,22.2395,22.2395,183400.0],["2021-08-19",22.2395,22.2395,21.4667,21.5562,194000.0],["2021-08-20",21.5562,22.2558,21.5562,22.2395,134600.0],["2021-08-23",22.3778,22.8659,22.3209,22.7601,154800.0],["2021-08-24",22.8089,22.9716,22.4022,22.6137,169300.0],["2021-08-25",22.6544,23.541,22.573,23.476,219900.0],["2021-08-26",23.5898,23.72,23.0286,23.2401,178500.0],["2021-08-27",23.4759,24.2162,23.297,24.1267,176200.0],["2021-08-30",24.0093,24.1938,23.5902,23.959,178300.0],["2021-08-31",24.0513,24.0513,23.5734,23.8668,115700.0],["2021-09-01",23.959,26.1303,23.959,25.9878,852100.0],["2021-09-02",25.3758,26.6165,25.1494,26.189,1130300.0],["2021-09-03",26.1973,26.7339,25.9375,26.3566,683700.0],["2021-09-07",26.7422,27.1111,26.0129,26.1554,495900.0],["2021-09-08",25.9878,26.3231,25.5602,25.9207,709900.0],["2021-09-09",25.7782,26.1554,25.5015,25.7279,500200.0],["2021-09-10",25.8872,26.0464,25.3171,25.5183,339500.0],["2021-09-13",25.5518,25.7614,25.0908,25.1495,278300.0],["2021-09-14",24.6465,25.2417,24.6129,25.0069,216900.0],["2021-09-15",25.0488,25.3674,24.9231,25.2584,286200.0],["2021-09-16",25.1997,25.2584,24.898,25.1495,238800.0],["2021-09-17",24.9483,25.0824,23.9926,24.7554,442400.0],["2021-09-20",24.2944,24.5794,24.1854,24.5459,399300.0],["2021-09-21",24.4369,24.5962,23.5986,24.2189,726500.0],["2021-09-22",24.4369,24.462,23.8081,24.2273,645200.0],["2021-09-23",24.0848,24.353,22.995,24.0848,947900.0],["2021-09-24",23.6908,24.068,22.8022,23.1459,486300.0],["2021-09-27",23.0285,24.0596,23.0285,23.7075,198500.0],["2021-09-28",23.5902,24.1016,23.5147,23.9507,305800.0],["2021-09-29",23.9507,24.1183,23.892,23.9339,428500.0],["2021-09-30",24.0345,24.0596,23.4896,23.6153,232700.0],["2021-10-01",23.6153,23.8668,23.1878,23.4896,185400.0],["2021-10-04",23.4896,23.8501,23.4896,23.6992,235100.0],["2021-10-05",23.9507,24.2944,23.5064,23.8081,327400.0],["2021-10-06",23.6824,24.4285,23.6489,24.395,167500.0],["2021-10-07",24.5459,24.7051,24.3028,24.3698,84500.0],["2021-10-08",24.3614,24.6297,24.3279,24.4704,82000.0],["2021-10-11",24.571,25.1411,24.5291,25.1075,307900.0],["2021-10-12",25.2249,26.0381,25.2081,25.9961,273300.0],["2021-10-13",26.0716,26.2309,25.7363,26.0716,218100.0],["2021-10-14",26.3769,26.3769,25.6984,25.8341,139600.0],["2021-10-15",25.9529,26.114,25.4779,25.5288,180100.0],["2021-10-18",25.444,25.5373,25.2404,25.3252,96700.0],["2021-10-19",25.2998,25.5203,25.0454,25.2574,175800.0],["2021-10-20",25.2319,25.4355,24.9775,24.986,167700.0],["2021-10-21",25.5373,25.5373,24.9181,25.1556,193000.0],["2021-10-22",25.2743,25.3422,24.4432,24.8079,231300.0],["2021-10-25",24.8079,25.5203,24.757,25.444,138500.0],["2021-10-26",25.3761,25.4949,25.1471,25.1471,93200.0],["2021-10-27",25.0199,25.1471,24.8079,24.9266,89200.0],["2021-10-28",24.9351,25.1386,24.6043,25.0029,173500.0],["2021-10-29",25.1471,26.0122,25.0199,25.3168,175200.0],["2021-11-01",25.3252,25.4864,25.1895,25.3592,336700.0],["2021-11-02",25.444,25.5288,25.0114,25.1895,173700.0],["2021-11-03",25.2659,25.9613,25.1811,25.8935,178000.0],["2021-11-04",25.9529,26.4787,25.7154,25.8341,104600.0],["2021-11-05",26.0377,26.6738,25.7578,26.3939,111600.0],["2021-11-08",26.4024,26.572,26.2327,26.4278,99900.0],["2021-11-09",26.3854,26.6483,26.0801,26.4024,96100.0],["2021-11-10",26.3684,26.4702,26.1055,26.3345,127900.0],["2021-11-11",26.2412,26.5041,26.1225,26.2073,115600.0],["2021-11-12",26.2497,26.555,26.0292,26.0801,103600.0],["2021-11-15",26.5126,26.9282,26.1055,26.7586,136000.0],["2021-11-16",26.4109,27.0554,26.4109,26.7586,188800.0],["2021-11-17",26.8179,26.9621,26.4193,26.5126,131200.0],["2021-11-18",26.4448,26.5126,26.1564,26.3091,161000.0],["2021-11-19",26.2921,26.4193,26.1479,26.3515,155100.0],["2021-11-22",26.4193,26.8095,26.2921,26.5974,302600.0],["2021-11-23",26.7331,26.8349,26.0886,26.2582,175500.0],["2021-11-24",26.2497,26.8604,26.1394,26.3939,356500.0],["2021-11-26",26.0631,26.0716,24.8588,25.5797,260100.0],["2021-11-29",25.8596,25.8596,24.9012,25.1302,252200.0],["2021-11-30",25.0454,25.198,24.3923,24.4347,914600.0],["2021-12-01",24.8672,25.2489,24.4262,24.4601,207600.0],["2021-12-02",24.5365,24.9181,24.4347,24.7231,209000.0],["2021-12-03",24.8079,24.8079,24.2481,24.5026,213800.0],["2021-12-06",24.6552,26.9112,24.6552,26.2073,871800.0],["2021-12-07",26.3345,27.471,26.1225,27.0724,815100.0],["2021-12-08",27.1487,27.7679,27.1402,27.5813,556700.0],["2021-12-09",27.5558,27.9629,27.3608,27.488,474400.0],["2021-12-10",27.6067,28.2513,27.5897,27.8442,645600.0],["2021-12-13",27.7509,28.0817,27.2505,27.5473,414400.0],["2021-12-14",27.4795,27.8357,27.3862,27.4116,339600.0],["2021-12-15",27.4116,27.5473,26.8858,27.0385,1431700.0],["2021-12-16",27.1233,27.3099,26.0886,26.2497,1403000.0],["2021-12-17",26.097,26.2243,24.7485,24.7824,1735300.0],["2021-12-20",24.6043,25.0623,24.2396,24.8503,1365400.0],["2021-12-21",24.9097,26.131,24.9012,25.8511,1513200.0],["2021-12-22",25.7239,25.868,25.0538,25.1811,303200.0],["2021-12-23",25.1302,25.3931,24.9945,25.1811,261100.0],["2021-12-27",25.1895,25.5627,25.1471,25.3846,263100.0],["2021-12-28",25.3931,25.4864,25.1302,25.2065,289000.0],["2021-12-29",25.2065,25.2319,24.9351,25.1386,305600.0],["2021-12-30",25.198,26.1903,25.198,26.0207,216000.0],["2021-12-31",26.0207,26.3684,25.7663,25.9359,131300.0],["2022-01-03",26.0037,26.589,25.9529,26.2751,281400.0],["2022-01-04",25.5118,26.1649,25.2659,25.2998,461700.0],["2022-01-05",25.3592,25.4016,24.3244,24.3923,462300.0],["2022-01-06",24.7739,24.9775,24.3414,24.5619,773700.0],["2022-01-07",24.511,24.5874,24.0361,24.2651,308600.0],["2022-01-10",24.0022,24.07,23.5102,23.9343,351500.0],["2022-01-11",24.0276,24.0276,23.7223,23.9343,348100.0],["2022-01-12",23.883,24.1739,23.6861,23.9856,367900.0],["2022-01-13",23.8744,24.1311,23.7289,23.7888,342200.0],["2022-01-14",23.5321,23.7204,22.9246,23.3353,348900.0],["2022-01-18",23.1043,23.2497,22.839,22.9331,293600.0],["2022-01-19",22.8048,22.8048,22.0945,22.4454,602600.0],["2022-01-20",22.4625,22.9845,22.2828,22.317,386200.0],["2022-01-21",22.2058,22.5395,21.8549,21.872,304200.0],["2022-01-24",21.5126,21.564,20.6826,21.5469,420100.0],["2022-01-25",21.1618,21.3928,20.7767,20.9906,417300.0],["2022-01-26",21.3415,21.8207,21.0762,21.2388,252000.0],["2022-01-27",21.3672,21.8036,20.9992,21.1618,185700.0],["2022-01-28",21.0505,21.1703,20.6056,21.1618,243000.0],["2022-01-31",21.0677,21.5554,20.9992,21.5297,201800.0],["2022-02-01",21.5041,22.6165,21.4955,22.6079,337700.0],["2022-02-02",22.5823,23.1984,22.5823,23.1043,384800.0],["2022-02-03",22.9246,23.1642,22.1886,22.24,174900.0],["2022-02-04",22.2485,22.9759,22.1715,22.5737,227600.0],["2022-02-07",22.4967,22.5908,21.9405,22.1287,161800.0],["2022-02-08",22.1031,22.394,21.9405,22.1373,115800.0],["2022-02-09",22.2058,22.3855,22.0432,22.1886,120500.0],["2022-02-10",21.9405,22.2742,21.5212,21.5982,336000.0],["2022-02-11",21.564,21.8121,21.1703,21.3158,202500.0],["2022-02-14",21.0933,21.3586,20.9393,21.0505,277300.0],["2022-02-15",21.1361,21.3843,20.9307,21.273,223100.0],["2022-02-16",21.2645,21.4784,20.7596,21.0249,193600.0],["2022-02-17",20.7853,20.9479,20.4344,20.443,161600.0],["2022-02-18",20.3489,20.4515,19.6814,19.7327,241900.0],["2022-02-22",19.553,20.4088,19.4589,20.289,466500.0],["2022-02-23",20.5286,20.9051,20.0408,20.0579,666900.0],["2022-02-24",19.6814,20.4344,19.2963,20.4002,374800.0],["2022-02-25",20.152,20.6141,19.4589,20.5799,453000.0],["2022-02-28",20.2975,20.4515,19.8098,20.3317,360700.0],["2022-03-01",20.2291,20.3916,19.5787,19.844,275800.0],["2022-03-02",19.8183,20.152,19.4076,19.9809,305000.0],["2022-03-03",20.1777,20.7425,20.0579,20.5885,301300.0],["2022-03-04",20.5029,20.8281,20.3489,20.8024,391700.0],["2022-03-07",20.7168,20.7168,19.767,19.9895,377200.0],["2022-03-08",19.8525,20.1863,19.5958,19.6215,227600.0],["2022-03-09",19.8354,20.2462,19.6643,19.6814,240000.0],["2022-03-10",19.5274,19.7841,19.1851,19.3477,238300.0],["2022-03-11",19.5445,19.6301,18.7915,18.7915,371700.0],["2022-03-14",18.8257,19.1423,18.6888,18.7487,295700.0],["2022-03-15",18.8599,19.5103,18.7915,19.4589,204600.0],["2022-03-16",19.5359,19.8269,19.3049,19.69,160400.0],["2022-03-17",19.6728,19.8269,19.5958,19.7156,151500.0],["2022-03-18",19.7242,20.1777,19.7071,20.1606,434000.0],["2022-03-21",20.1264,20.366,19.8868,19.9552,180900.0],["2022-03-22",19.9723,20.3489,19.9723,20.2034,212100.0],["2022-03-23",19.9723,20.3403,19.8868,19.921,196200.0],["2022-03-24",20.0408,20.5114,20.0151,20.2718,192800.0],["2022-03-25",20.4002,20.8623,20.3061,20.674,212700.0],["2022-03-28",20.597,20.6655,20.1863,20.2205,191500.0],["2022-03-29",20.3489,21.0505,20.3489,20.7254,218600.0],["2022-03-30",20.7767,20.9479,20.6484,20.8024,169500.0],["2022-03-31",20.8366,20.8537,20.3146,20.3403,196700.0],["2022-04-01",20.443,20.7425,20.3146,20.7425,164500.0],["2022-04-04",20.6911,21.0078,20.5542,20.9136,190300.0],["2022-04-05",20.9992,21.1361,20.7425,20.8708,251000.0],["2022-04-06",20.6312,20.7168,19.9895,19.998,200200.0],["2022-04-07",19.9381,20.2291,19.6814,20.0921,292000.0],["2022-04-08",20.4772,21.3928,20.2718,20.8537,318500.0],["2022-04-11",20.7254,20.9735,20.2034,20.3232,189200.0],["2022-04-12",20.4259,20.6227,20.2804,20.3574,245900.0],["2022-04-13",20.2804,20.5457,20.2804,20.4515,110000.0],["2022-04-14",20.4002,20.6312,20.4002,20.443,225800.0],["2022-04-18",20.366,20.6655,20.2804,20.3146,289100.0],["2022-04-19",20.366,20.6655,20.3232,20.6141,722400.0],["2022-04-20",20.6574,20.7957,20.4239,20.4585,348700.0],["2022-04-21",20.5795,20.7957,20.2164,20.2596,168500.0],["2022-04-22",20.1558,20.1904,19.5246,19.6976,326400.0],["2022-04-25",19.6716,19.6889,19.1355,19.5073,247000.0],["2022-04-26",19.4036,19.4987,18.634,18.6945,241300.0],["2022-04-27",18.6859,19.0491,18.5475,18.6427,280300.0],["2022-04-28",18.7637,19.3258,18.5216,19.2047,270800.0],["2022-04-29",19.1355,19.4641,18.8329,18.9021,233200.0],["2022-05-02",18.9712,18.9799,18.4438,18.634,273000.0],["2022-05-03",18.5821,18.6167,18.1238,18.4351,283600.0],["2022-05-04",18.4351,18.4611,17.631,18.4265,326600.0],["2022-05-05",18.3832,18.3832,17.6137,17.8731,424500.0],["2022-05-06",18.3314,20.104,18.0287,19.9829,691300.0],["2022-05-09",19.49,19.931,18.7464,18.8934,430800.0],["2022-05-10",18.9453,19.0404,17.9768,18.2535,356400.0],["2022-05-11",18.1238,18.6599,18.0806,18.1152,318000.0],["2022-05-12",17.8904,18.2449,17.5531,18.2362,378800.0],["2022-05-13",18.5475,19.8013,18.5475,19.6457,542900.0],["2022-05-16",19.6976,20.0175,19.2652,19.7408,263600.0],["2022-05-17",20.0348,20.3807,19.6803,20.0175,276600.0],["2022-05-18",19.7927,20.078,18.9885,19.2306,258200.0],["2022-05-19",18.9539,19.4727,18.8675,18.9972,289600.0],["2022-05-20",19.1788,19.2652,18.3054,18.7637,285800.0],["2022-05-23",18.8848,19.369,18.8329,19.075,227200.0],["2022-05-24",18.8761,18.8848,18.2017,18.5821,237100.0],["2022-05-25",18.6081,19.4641,18.3919,19.3258,278700.0],["2022-05-26",19.4555,20.0607,19.4555,19.9743,253800.0],["2022-05-27",19.8273,20.0694,19.4987,20.0607,552200.0],["2022-05-31",20.0607,20.0607,19.3344,19.6111,1231300.0],["2022-06-01",19.6457,19.931,19.5246,19.8619,278600.0],["2022-06-02",19.8359,19.9743,19.7927,19.9224,309800.0],["2022-06-03",19.663,20.2423,19.6111,20.0521,228600.0],["2022-06-06",20.3807,22.43,20.3201,21.8333,981700.0],["2022-06-07",21.5653,21.8852,20.6141,20.9168,674400.0],["2022-06-08",20.839,21.0638,20.5795,20.7525,416600.0],["2022-06-09",20.7784,20.9427,20.2942,20.372,441300.0],["2022-06-10",19.9397,20.2855,19.7667,20.104,521100.0],["2022-06-13",19.5506,19.6025,18.6686,18.9107,594900.0],["2022-06-14",18.8588,19.8878,18.8502,19.8186,520800.0],["2022-06-15",19.9743,20.2856,19.8446,19.9743,532800.0],["2022-06-16",19.6716,19.8013,19.1096,19.343,580500.0],["2022-06-17",19.369,20.398,19.369,20.0607,904800.0],["2022-06-21",20.2077,20.8044,19.7408,19.8446,859700.0],["2022-06-22",19.637,19.931,19.0058,19.5333,677300.0],["2022-06-23",19.4554,19.9916,19.2393,19.2912,605300.0],["2022-06-24",19.4727,20.0002,19.0145,19.1096,7341200.0],["2022-06-27",19.1096,19.8964,19.1096,19.8878,621100.0],["2022-06-28",19.8532,20.1126,19.343,19.4468,410300.0],["2022-06-29",19.343,19.343,18.6599,18.8502,303100.0],["2022-06-30",18.5475,18.6772,18.1757,18.5216,450200.0],["2022-07-01",18.487,18.6513,17.9423,18.634,311500.0],["2022-07-05",18.3573,19.7322,18.0028,19.7235,377700.0],["2022-07-06",19.7408,19.9916,19.3863,19.6457,435300.0],["2022-07-07",19.9656,20.519,19.9051,20.3201,626800.0],["2022-07-08",20.6401,20.6401,20.0261,20.1386,272700.0],["2022-07-11",20.0089,20.1731,19.8619,19.8878,548700.0],["2022-07-12",19.8273,20.1472,19.8273,19.957,216700.0],["2022-07-13",19.6716,19.8878,19.369,19.5938,175600.0],["2022-07-14",19.2479,19.343,18.9193,19.0923,452700.0],["2022-07-15",19.4382,19.4382,18.7896,18.8934,330400.0],["2022-07-18",19.0577,19.1096,18.5994,18.6254,342500.0],["2022-07-19",18.8675,19.4814,18.8675,19.4468,339600.0],["2022-07-20",19.3244,19.8141,19.3244,19.6129,182400.0],["2022-07-21",19.4206,19.9452,19.3943,19.9452,228500.0],["2022-07-22",19.9802,20.0152,19.6479,19.7878,137600.0],["2022-07-25",19.7703,20.0152,19.5692,19.8315,160300.0],["2022-07-26",19.7878,19.9627,19.5955,19.6304,235200.0],["2022-07-27",19.849,20.2688,19.7179,20.1901,174000.0],["2022-07-28",20.3037,20.9071,20.1114,20.8633,257800.0],["2022-07-29",20.7846,21.2656,20.6972,21.0994,205700.0],["2022-08-01",20.9071,21.6416,20.9071,21.5104,301700.0],["2022-08-02",20.942,21.3967,20.8371,21.0557,182300.0],["2022-08-03",21.1519,21.6328,21.0557,21.5104,151300.0],["2022-08-04",20.9858,21.3355,20.3824,21.2393,203400.0],["2022-08-05",21.1432,21.1432,20.7409,20.8196,270500.0],["2022-08-08",21.047,21.047,20.4174,20.5136,380600.0],["2022-08-09",20.5136,20.9683,20.3912,20.9595,453800.0],["2022-08-10",21.3355,21.3355,20.5398,20.5573,392700.0],["2022-08-11",20.636,21.2918,20.6185,21.0732,320000.0],["2022-08-12",21.0645,21.6153,21.0295,21.5541,173800.0],["2022-08-15",21.4667,21.6853,21.4142,21.6853,172200.0],["2022-08-16",21.6765,21.9389,21.4929,21.8514,232600.0],["2022-08-17",21.6066,21.6591,21.1344,21.2306,240100.0],["2022-08-18",21.2393,21.3443,21.0994,21.1956,192000.0],["2022-08-19",21.1169,21.1257,20.5923,20.6972,220000.0],["2022-08-22",20.4611,20.4611,20.1638,20.2338,199900.0],["2022-08-23",20.2338,20.4174,20.1201,20.1813,275000.0],["2022-08-24",20.1376,20.2075,19.9102,20.0501,97400.0],["2022-08-25",20.0764,20.26,19.9889,20.1114,168100.0],["2022-08-26",20.1114,20.1551,19.0708,19.1495,193100.0],["2022-08-29",18.9484,19.4031,18.8522,19.202,226500.0],["2022-08-30",19.2982,19.2982,18.9396,18.9921,133500.0],["2022-08-31",18.9484,19.0621,18.2401,18.2401,506400.0],["2022-09-01",18.1439,18.1614,17.5406,18.0915,390000.0],["2022-09-02",18.3188,18.4937,17.8029,17.8117,217600.0],["2022-09-06",17.9778,17.9778,16.8411,17.5319,562500.0],["2022-09-07",17.628,17.8641,17.5581,17.7505,225800.0],["2022-09-08",17.5843,17.8554,17.287,17.8117,174400.0],["2022-09-09",17.8554,18.2401,17.8554,18.1527,165900.0],["2022-09-12",18.2838,18.485,18.0652,18.3188,204200.0],["2022-09-13",17.9341,18.2751,17.7679,17.8292,245200.0],["2022-09-14",17.7942,17.9778,17.4532,17.5843,161000.0],["2022-09-15",17.5144,17.8204,17.2608,17.3657,194100.0],["2022-09-16",17.1996,17.2171,16.6137,16.6574,721700.0],["2022-09-19",16.3951,17.2346,16.3951,17.2171,312500.0],["2022-09-20",16.981,17.1384,16.8586,17.0072,290800.0],["2022-09-21",17.0334,17.4007,16.8935,16.9547,285300.0],["2022-09-22",16.8673,16.981,16.64,16.7711,192900.0],["2022-09-23",16.5088,16.605,16.229,16.5438,369900.0],["2022-09-26",16.3951,16.6312,15.8005,15.888,345300.0],["2022-09-27",15.9579,16.3514,15.6344,15.818,219700.0],["2022-09-28",15.9929,16.8848,15.9579,16.7099,218300.0],["2022-09-29",16.5001,16.5001,15.7743,16.0016,248600.0],["2022-09-30",15.9142,16.2028,15.7743,15.7918,166900.0],["2022-10-03",15.8967,16.229,15.407,16.0366,327100.0],["2022-10-04",16.2815,16.7012,16.2727,16.6924,206300.0],["2022-10-05",16.2989,16.5613,15.9842,16.3864,185500.0],["2022-10-06",16.194,16.3864,16.0104,16.0541,123500.0],["2022-10-07",15.8268,15.8268,15.512,15.6694,225600.0],["2022-10-10",15.6694,15.7306,15.0923,15.4158,202500.0],["2022-10-11",15.3109,15.407,14.9349,15.2671,338300.0],["2022-10-12",15.171,15.4595,15.1272,15.3196,181000.0],["2022-10-13",15.0748,16.0716,14.9961,15.9754,279000.0],["2022-10-14",16.0279,16.2465,15.5819,15.7743,203500.0],["2022-10-17",16.2028,16.5613,16.1765,16.4301,264500.0],["2022-10-18",16.7361,17.0772,16.4826,16.5788,201900.0],["2022-10-19",16.375,16.5522,15.9319,16.242,161300.0],["2022-10-20",16.1446,16.5167,15.9762,16.3927,298100.0],["2022-10-21",16.5167,16.8091,16.3572,16.5876,234700.0],["2022-10-24",16.6231,16.9686,16.3927,16.7648,145100.0],["2022-10-25",16.8003,17.5623,16.6496,17.3142,235900.0],["2022-10-26",17.3231,17.7661,17.1193,17.6066,141100.0],["2022-10-27",17.8016,18.2889,17.7838,17.8813,231100.0],["2022-10-28",17.8547,18.7585,17.7838,18.6611,266500.0],["2022-10-31",18.413,18.9092,18.3332,18.856,217400.0],["2022-11-01",18.9978,19.2813,18.7408,19.2016,377600.0],["2022-11-02",19.1218,19.1839,18.4395,18.8028,338700.0],["2022-11-03",18.5016,18.6699,18.2446,18.2712,124400.0],["2022-11-04",17.7218,17.9788,16.5699,17.2876,296500.0],["2022-11-07",17.2522,17.5091,16.818,17.1813,258600.0],["2022-11-08",17.0307,17.4914,16.9598,17.0572,258600.0],["2022-11-09",16.9243,17.5091,16.9066,17.1813,248200.0],["2022-11-10",17.7129,17.9079,17.2876,17.7218,274800.0],["2022-11-11",17.6864,17.9256,17.2788,17.5003,186600.0],["2022-11-14",17.4294,17.7927,17.2345,17.3231,235200.0],["2022-11-15",17.6509,18.5459,17.5623,18.5282,319500.0],["2022-11-16",18.413,18.4573,17.3053,17.5623,200800.0],["2022-11-17",17.3053,17.8636,17.261,17.8459,138800.0],["2022-11-18",18.1737,18.218,17.2433,17.2965,154300.0],["2022-11-21",17.1902,17.4826,17.075,17.3231,157200.0],["2022-11-22",16.9686,17.394,16.6585,16.6585,256000.0],["2022-11-23",16.7648,17.199,16.5965,17.0218,174300.0],["2022-11-25",17.075,17.1724,16.9421,17.0129,85700.0],["2022-11-28",16.8357,17.2079,16.6762,16.9332,481300.0],["2022-11-29",17.0484,17.1902,16.5788,16.5965,197400.0],["2022-11-30",16.6496,17.3319,16.2598,17.3319,542500.0],["2022-12-01",17.2965,17.5712,16.8889,16.9864,280000.0],["2022-12-02",16.7826,17.1281,16.6674,16.9686,202200.0],["2022-12-05",16.7471,16.8357,16.3484,16.4015,176300.0],["2022-12-06",16.3572,16.375,15.5775,15.5863,272300.0],["2022-12-07",15.5154,15.9319,15.4534,15.5952,217000.0],["2022-12-08",15.5686,15.8079,15.4534,15.5952,204900.0],["2022-12-09",15.4357,15.9142,15.4357,15.6484,192800.0],["2022-12-12",15.6484,15.8699,15.3294,15.7281,237300.0],["2022-12-13",15.9496,16.5699,15.7901,15.9851,280900.0],["2022-12-14",15.8344,16.1623,15.7015,15.8787,216700.0],["2022-12-15",15.5597,15.7813,15.2408,15.3028,201000.0],["2022-12-16",15.1256,15.2496,14.7445,15.0192,648900.0],["2022-12-19",14.9572,15.1344,14.5762,14.6559,260400.0],["2022-12-20",14.461,14.8686,14.461,14.5585,244800.0],["2022-12-21",14.7357,15.037,14.5762,14.8154,258500.0],["2022-12-22",14.6294,14.904,14.4787,14.8775,261400.0],["2022-12-23",14.904,16.0648,14.8863,15.9762,393000.0],["2022-12-27",15.9762,16.437,15.861,16.18,268400.0],["2022-12-28",16.1357,16.3749,15.8344,15.8344,209200.0],["2022-12-29",15.8965,16.3129,15.8787,16.2066,189000.0],["2022-12-30",15.9762,16.3661,15.9762,16.1534,190400.0],["2023-01-03",16.3484,17.261,16.3484,17.0307,341600.0],["2023-01-04",17.0927,17.1902,16.7028,16.8003,310800.0],["2023-01-05",16.7205,16.7737,16.0382,16.5344,230000.0],["2023-01-06",16.9332,17.3319,16.7294,17.1104,288200.0],["2023-01-09",17.2079,17.9876,17.1724,17.6066,254600.0],["2023-01-10",17.5446,18.218,17.5446,18.1826,288600.0],["2023-01-11",18.2357,18.4218,18.0585,18.2092,185500.0],["2023-01-12",18.4307,18.8383,18.2623,18.8383,223300.0],["2023-01-13",18.537,18.7585,18.4573,18.6522,159300.0],["2023-01-17",18.599,19.0421,18.5459,18.9446,262400.0],["2023-01-18",18.8281,18.9805,18.2094,18.308,199800.0],["2023-01-19",19.0791,19.0791,18.2991,18.4694,305500.0],["2023-01-20",18.4874,18.7384,18.0032,18.6398,273600.0],["2023-01-23",18.6936,19.5274,18.6039,19.2494,289400.0],["2023-01-24",19.2763,19.6977,19.0432,19.0612,124100.0],["2023-01-25",18.7922,19.3301,18.7115,19.3122,190900.0],["2023-01-26",19.3481,19.4915,19.0432,19.2315,236000.0],["2023-01-27",19.0791,19.5901,19.0791,19.2405,172800.0],["2023-01-30",19.097,19.7426,19.0522,19.4646,274200.0],["2023-01-31",19.5453,20.0295,19.4736,20.0115,229700.0],["2023-02-01",19.9219,20.3971,19.8143,20.0833,207200.0],["2023-02-02",20.164,20.4419,19.9577,20.2536,186900.0],["2023-02-03",20.4419,20.4598,19.9667,20.1281,170100.0],["2023-02-06",19.9667,20.1102,19.7695,20.0474,138000.0],["2023-02-07",19.877,20.2984,19.7695,20.1371,123200.0],["2023-02-08",19.877,20.0205,19.7605,19.8053,122800.0],["2023-02-09",19.9577,20.1729,19.2405,19.366,114300.0],["2023-02-10",19.2853,19.7515,19.2494,19.617,96200.0],["2023-02-13",19.5812,20.0474,19.5633,19.9667,98100.0],["2023-02-14",19.8322,19.895,19.4467,19.5812,122700.0],["2023-02-15",19.4019,19.8053,19.3391,19.7426,97900.0],["2023-02-16",19.4108,19.9308,19.3301,19.5901,129500.0],["2023-02-17",19.7246,19.7784,19.4646,19.6888,111300.0],["2023-02-21",19.5901,19.5901,19.2315,19.3301,162700.0],["2023-02-22",19.3301,19.5543,19.1419,19.3212,175400.0],["2023-02-23",19.4915,19.5901,19.2763,19.5005,83600.0],["2023-02-24",19.1867,19.3301,19.0163,19.2763,163900.0],["2023-02-27",19.3212,19.5005,18.9984,19.0522,178400.0],["2023-02-28",19.1688,19.6081,19.1329,19.5184,375800.0],["2023-03-01",19.5991,19.5991,19.106,19.2853,138600.0],["2023-03-02",18.5501,18.6667,17.0349,18.4963,468000.0],["2023-03-03",18.4963,18.6487,18.2991,18.6487,227400.0],["2023-03-06",18.6487,18.6487,17.7791,17.9673,228600.0],["2023-03-07",17.9315,17.9942,17.6266,17.7253,186700.0],["2023-03-08",17.7432,17.9674,17.5998,17.8687,184000.0],["2023-03-09",17.788,17.9494,17.2142,17.3308,199300.0],["2023-03-10",17.1694,17.1963,16.4073,16.4611,389400.0],["2023-03-13",15.9859,16.5866,15.8245,16.2728,238600.0],["2023-03-14",16.6673,16.8825,16.3356,16.6314,382600.0],["2023-03-15",16.1204,16.3535,15.9859,16.2639,244100.0],["2023-03-16",16.0307,17.0349,15.968,16.7032,241800.0],["2023-03-17",16.5687,16.5866,16.0487,16.1652,650000.0],["2023-03-20",16.2997,16.5059,16.0487,16.1652,255300.0],["2023-03-21",16.5597,17.0439,16.5508,16.6135,250600.0],["2023-03-22",16.5866,16.8556,16.4521,16.4521,189900.0],["2023-03-23",16.5418,16.8915,16.2639,16.3177,195100.0],["2023-03-24",16.228,16.739,16.228,16.7211,229700.0],["2023-03-27",17.008,17.0439,16.739,16.8287,195600.0],["2023-03-28",16.7839,17.0439,16.5508,17.0349,319600.0],["2023-03-29",17.2232,17.2232,16.6225,16.9632,176500.0],["2023-03-30",17.0887,17.1156,16.6404,16.739,181600.0],["2023-03-31",16.8287,17.1335,16.8287,17.1066,226400.0],["2023-04-03",17.0528,17.1604,16.6315,16.9632,233600.0],["2023-04-04",17.1066,17.1246,16.5328,16.757,206400.0],["2023-04-05",16.6763,16.7659,16.5508,16.6763,143300.0],["2023-04-06",16.739,16.9094,16.6046,16.739,125000.0],["2023-04-10",16.6763,17.0528,16.6763,16.9363,295400.0],["2023-04-11",16.999,17.1246,16.8287,16.9453,138500.0],["2023-04-12",17.1425,17.1425,16.7928,16.8915,122000.0],["2023-04-13",16.9901,17.3308,16.8915,17.2322,159600.0],["2023-04-14",17.277,17.4742,17.0977,17.3487,156400.0],["2023-04-17",17.3487,17.5729,17.277,17.5011,150000.0],["2023-04-18",17.6625,17.7073,17.2322,17.3846,161000.0],["2023-04-19",17.1848,17.3937,17.0758,17.2847,138500.0],["2023-04-20",17.1393,17.4754,17.0213,17.1121,116500.0],["2023-04-21",17.1121,17.2483,17.0303,17.1303,113400.0],["2023-04-24",17.1121,17.3028,17.0394,17.1393,82500.0],["2023-04-25",17.0031,17.2211,16.885,16.9577,111800.0],["2023-04-26",16.8033,17.0667,16.5762,16.6943,172100.0],["2023-04-27",16.7215,17.1847,16.7215,17.1303,131800.0],["2023-04-28",17.0848,17.5027,17.0848,17.3119,154600.0],["2023-05-01",17.2483,17.4209,16.9213,17.0394,122200.0],["2023-05-02",16.9758,16.9758,16.3945,16.5944,124900.0],["2023-05-03",16.7306,16.9668,16.4763,16.4854,134200.0],["2023-05-04",17.9295,17.9295,16.7215,17.0758,223000.0],["2023-05-05",17.2483,17.4209,16.9668,17.2574,187500.0],["2023-05-08",17.2574,17.3301,16.9849,17.1393,129600.0],["2023-05-09",17.0394,17.2211,16.9849,17.0485,93900.0],["2023-05-10",17.2574,17.3937,17.0122,17.2665,392100.0],["2023-05-11",17.2302,17.875,17.2302,17.875,184000.0],["2023-05-12",18.093,18.5108,18.0749,18.3201,286500.0],["2023-05-15",18.3201,18.3201,17.8115,17.8206,150800.0],["2023-05-16",17.9023,17.9931,17.7297,17.8387,103800.0],["2023-05-17",17.9931,18.3746,17.8206,18.3019,125400.0],["2023-05-18",18.1748,18.4836,18.1475,18.4019,95200.0],["2023-05-19",18.529,18.529,18.1021,18.1657,139800.0],["2023-05-22",18.2111,18.3383,18.1021,18.2747,119000.0],["2023-05-23",18.2293,18.638,18.093,18.3928,119100.0],["2023-05-24",18.2384,18.2656,17.8206,18.202,276400.0],["2023-05-25",18.1385,18.1566,17.7479,17.975,163500.0],["2023-05-26",17.9386,18.2565,17.9023,18.093,101200.0],["2023-05-30",18.093,18.1748,17.9205,18.0022,104500.0],["2023-05-31",17.984,18.1112,17.5844,17.8206,292100.0],["2023-06-01",17.866,18.0385,17.6571,17.8024,83600.0],["2023-06-02",18.1112,18.5744,17.875,18.529,178900.0],["2023-06-05",18.42,18.6653,18.3201,18.4382,108800.0],["2023-06-06",18.4564,19.1376,18.4382,19.0104,173300.0],["2023-06-07",19.1012,19.7461,19.1012,19.6553,226700.0],["2023-06-08",19.5554,19.7007,19.3374,19.401,202000.0],["2023-06-09",19.3011,19.3465,18.8651,18.965,114600.0],["2023-06-12",18.9468,19.2466,18.9014,19.1557,144400.0],["2023-06-13",19.292,19.6644,19.292,19.4282,133000.0],["2023-06-14",19.4191,19.7007,19.3646,19.4373,136900.0],["2023-06-15",19.3828,19.6099,19.3101,19.6099,136500.0],["2023-06-16",19.8369,19.9096,19.3646,19.4736,273600.0],["2023-06-20",19.3556,19.4191,19.0649,19.41,140700.0],["2023-06-21",19.3919,19.4373,19.1466,19.2011,107800.0],["2023-06-22",19.2011,19.2011,19.0104,19.0831,157800.0],["2023-06-23",18.8651,18.9468,18.5018,18.7561,497500.0],["2023-06-26",18.7561,19.2284,18.7561,19.0921,176200.0],["2023-06-27",19.1012,19.3011,18.9922,19.183,163500.0],["2023-06-28",19.183,19.5372,19.183,19.5372,107400.0],["2023-06-29",19.6099,19.8551,19.5645,19.8006,124500.0],["2023-06-30",19.9459,20.2184,19.628,19.7007,210800.0],["2023-07-03",19.5735,19.6916,19.3919,19.5735,80600.0],["2023-07-05",19.401,19.8097,19.3556,19.6644,136900.0],["2023-07-06",19.4101,19.5645,19.1557,19.519,219000.0],["2023-07-07",19.4827,19.846,19.4827,19.5009,123000.0],["2023-07-10",19.4282,19.7643,19.3646,19.7189,149300.0],["2023-07-11",19.8733,19.9823,19.7643,19.9369,106900.0],["2023-07-12",20.1094,20.3002,19.9914,20.0277,116000.0],["2023-07-13",19.9278,20.1185,19.9278,20.0731,86200.0],["2023-07-14",20.0458,20.1185,19.8369,20.1003,93600.0],["2023-07-17",19.9823,20.6907,19.9823,20.6635,151600.0],["2023-07-18",20.6635,20.8088,20.3637,20.5,107200.0],["2023-07-19",20.6286,20.7021,20.252,20.353,137800.0],["2023-07-20",20.2796,20.7021,20.2336,20.6378,113500.0],["2023-07-21",20.7847,20.7847,20.3898,20.4633,129600.0],["2023-07-24",20.4265,20.6469,20.2612,20.3163,76800.0],["2023-07-25",20.3163,20.5275,20.3163,20.4265,68900.0],["2023-07-26",20.4724,20.6653,20.4724,20.601,83000.0],["2023-07-27",20.6653,20.6745,20.3806,20.4816,139100.0],["2023-07-28",20.5735,20.7021,20.3255,20.4081,87600.0],["2023-07-31",20.4081,20.6929,20.3439,20.6929,117300.0],["2023-08-01",20.5643,20.8398,20.5551,20.5643,77500.0],["2023-08-02",20.3439,20.4449,20.1877,20.3163,89100.0],["2023-08-03",20.4173,20.8949,19.9305,20.5459,174500.0],["2023-08-04",20.5367,20.7296,20.3622,20.3714,127300.0],["2023-08-07",20.399,20.4265,20.0959,20.3163,82600.0],["2023-08-08",20.4081,20.4081,19.8663,20.1234,106600.0],["2023-08-09",20.0408,20.4173,20.0408,20.3714,101000.0],["2023-08-10",20.4357,20.5827,19.9673,20.0132,92600.0],["2023-08-11",19.9489,20.2428,19.8846,20.2428,112100.0],["2023-08-14",19.9305,20.004,19.6366,19.8387,95900.0],["2023-08-15",19.7009,19.8479,19.5999,19.6091,109700.0],["2023-08-16",19.5907,19.7377,19.4529,19.4529,89900.0],["2023-08-17",19.4529,19.5356,19.1682,19.1866,93300.0],["2023-08-18",19.0121,19.5999,19.0121,19.3887,102700.0],["2023-08-21",19.3519,19.5356,19.159,19.205,66200.0],["2023-08-22",18.9111,19.2784,18.8743,18.9294,113800.0],["2023-08-23",18.9294,19.2142,18.9111,19.0672,106000.0],["2023-08-24",18.9754,19.3427,18.8835,18.9111,89100.0],["2023-08-25",18.9754,19.2142,18.9202,19.0488,102400.0],["2023-08-28",19.0029,19.2876,19.0029,19.0764,92600.0],["2023-08-29",18.9937,19.2693,18.9937,19.1131,134500.0],["2023-08-30",19.0029,19.3244,19.0029,19.1958,91400.0],["2023-08-31",19.1774,19.3887,18.9662,18.9662,226700.0],["2023-09-01",19.2601,19.6183,19.2142,19.3611,157000.0],["2023-09-05",19.2325,19.2325,18.6447,18.6998,178300.0],["2023-09-06",18.562,18.81,18.2773,18.3967,164400.0],["2023-09-07",18.3416,18.4243,18.1855,18.1855,104300.0],["2023-09-08",18.1671,18.4794,18.1487,18.4151,99900.0],["2023-09-11",18.7641,18.8284,18.36,18.4243,133700.0],["2023-09-12",18.4335,18.5437,18.3232,18.3692,84900.0],["2023-09-13",18.2773,18.4151,18.112,18.1763,158600.0],["2023-09-14",18.2314,18.6355,18.1763,18.5437,123300.0],["2023-09-15",18.4243,18.5988,18.0936,18.1396,319900.0],["2023-09-18",18.0569,18.2681,17.9008,17.9191,141700.0],["2023-09-19",17.9375,18.112,17.8916,18.011,158300.0],["2023-09-20",18.0569,18.1855,17.6987,17.7171,123500.0],["2023-09-21",17.6344,17.6987,17.2303,17.2486,151700.0],["2023-09-22",17.3221,17.3864,17.0558,17.166,150100.0],["2023-09-25",17.1017,17.2395,16.8996,17.0741,210200.0],["2023-09-26",17.0007,17.5977,16.8904,17.2854,267900.0],["2023-09-27",17.4323,17.4507,16.9823,17.1568,189100.0],["2023-09-28",17.166,17.414,17.166,17.4048,123900.0],["2023-09-29",17.4691,17.4691,17.0925,17.2395,208600.0],["2023-10-02",17.2211,17.3129,16.9915,17.0007,115000.0],["2023-10-03",16.8262,16.8996,16.5414,16.6516,143000.0],["2023-10-04",16.5323,16.8996,16.5323,16.8262,135600.0],["2023-10-05",16.8813,16.9272,16.6425,16.7711,272300.0],["2023-10-06",16.6333,17.065,16.6333,16.8537,218500.0],["2023-10-09",16.7527,17.0007,16.6516,16.8721,210600.0],["2023-10-10",16.9731,17.2211,16.8537,17.1201,194800.0],["2023-10-11",17.2303,17.3129,17.0099,17.1292,120300.0],["2023-10-12",17.1017,17.1201,16.7619,17.0558,211900.0],["2023-10-13",17.0833,17.1384,16.6976,16.7802,138600.0],["2023-10-16",16.8721,17.0007,16.6792,16.9456,147900.0],["2023-10-17",16.8813,17.2946,16.8813,17.1752,193000.0],["2023-10-18",17.0448,17.0728,16.747,16.7935,140100.0],["2023-10-19",16.7656,16.7749,16.3653,16.4677,198400.0],["2023-10-20",16.4491,16.7563,16.4304,16.6725,199600.0],["2023-10-23",16.5515,16.6725,16.356,16.5049,182500.0],["2023-10-24",16.6446,16.6539,16.3374,16.4304,141100.0],["2023-10-25",16.3281,16.6446,16.3281,16.5235,146900.0],["2023-10-26",16.5608,16.7097,16.3932,16.5608,188900.0],["2023-10-27",16.5328,16.5701,15.8347,15.9464,232700.0],["2023-10-30",16.0488,16.1977,15.723,15.8812,227800.0],["2023-10-31",15.7509,16.0767,15.7137,15.9929,160100.0],["2023-11-01",15.9185,16.1046,15.8254,16.0674,122200.0],["2023-11-02",16.356,16.6632,16.1605,16.6073,145100.0],["2023-11-03",16.8494,17.6406,16.5235,17.4451,210900.0],["2023-11-06",17.3893,17.622,17.1938,17.2776,130800.0],["2023-11-07",17.3241,17.4544,17.2124,17.3427,141600.0],["2023-11-08",17.3427,17.4079,17.1752,17.3055,116300.0],["2023-11-09",17.3241,17.5848,17.1379,17.1752,120000.0],["2023-11-10",17.1845,17.4731,17.0355,17.2683,142400.0],["2023-11-13",17.1379,17.2217,16.9331,17.1379,198700.0],["2023-11-14",17.5941,18.2829,17.5382,18.2829,254500.0],["2023-11-15",18.2364,18.6832,18.2178,18.6367,173500.0],["2023-11-16",18.5064,18.7298,18.4319,18.7205,131800.0],["2023-11-17",18.8043,18.916,18.6181,18.8415,173200.0],["2023-11-20",18.8787,18.9811,18.6181,18.9718,96400.0],["2023-11-21",18.9532,18.9625,18.6925,18.7763,114900.0],["2023-11-22",18.8694,19.0742,18.6739,18.7205,137200.0],["2023-11-24",18.6832,19.0277,18.6832,18.9718,56800.0],["2023-11-27",18.8229,18.9997,18.6832,18.8601,102300.0],["2023-11-28",18.7577,18.9625,18.6274,18.6553,116400.0],["2023-11-29",18.8322,18.9997,18.7484,18.888,117700.0],["2023-11-30",18.8787,18.916,18.6739,18.7763,153200.0],["2023-12-01",18.7763,19.2697,18.7112,19.2511,174100.0],["2023-12-04",19.1021,19.4373,19.1021,19.2511,110600.0],["2023-12-05",19.2325,19.2604,19.0463,19.1208,108000.0],["2023-12-06",19.279,19.4745,19.0928,19.1115,107200.0],["2023-12-07",19.0835,19.3628,19.0556,19.279,129800.0],["2023-12-08",19.2697,19.521,19.2697,19.3349,140400.0],["2023-12-11",19.2511,19.7352,19.2511,19.7165,206600.0],["2023-12-12",19.6048,19.6048,19.3349,19.4466,118600.0],["2023-12-13",19.3814,19.791,18.9904,19.7817,217300.0],["2023-12-14",19.9865,20.3216,19.94,20.2472,185300.0],["2023-12-15",20.3402,20.3402,19.8748,20.0051,427000.0],["2023-12-18",19.9213,20.2472,19.8189,19.9027,205400.0],["2023-12-19",19.9493,20.3589,19.9493,20.1261,168900.0],["2023-12-20",20.0703,20.6474,19.9772,20.1075,194700.0],["2023-12-21",19.9493,20.5264,19.8003,20.4799,172700.0],["2023-12-22",20.4799,20.8336,20.4333,20.7591,199300.0],["2023-12-26",20.7591,21.1501,20.6195,21.1129,128800.0],["2023-12-27",21.1594,21.2991,21.0384,21.2805,112800.0],["2023-12-28",21.1967,21.3549,20.9919,21.085,260600.0],["2023-12-29",20.9639,21.1315,20.7685,20.8988,211400.0],["2024-01-02",20.694,21.2246,20.694,21.0663,170900.0],["2024-01-03",20.7778,20.9081,20.4799,20.6288,187400.0],["2024-01-04",20.573,20.7312,20.4799,20.5916,128400.0],["2024-01-05",20.573,20.9081,20.5544,20.573,191500.0],["2024-01-08",20.573,20.9267,20.5171,20.8895,159400.0],["2024-01-09",20.6288,20.7312,20.5171,20.6661,131700.0],["2024-01-10",20.573,20.8429,20.573,20.7312,236400.0],["2024-01-11",20.6009,20.7033,20.1261,20.3775,183100.0],["2024-01-12",20.6381,20.6567,20.1541,20.2658,182800.0],["2024-01-16",20.2099,20.3961,20.033,20.1261,254300.0],["2024-01-17",19.7588,20.1261,19.6552,20.0979,252900.0],["2024-01-18",20.1732,20.2768,20.0414,20.2015,218600.0],["2024-01-19",20.371,20.371,19.9189,20.3145,167000.0],["2024-01-22",20.4934,21.1056,20.4934,21.0773,284000.0],["2024-01-23",21.2092,21.3693,21.0397,21.1809,172600.0],["2024-01-24",21.3693,21.3693,20.5217,20.7666,293300.0],["2024-01-25",21.0491,21.8214,20.8984,21.6707,590400.0],["2024-01-26",21.6989,21.8967,21.4164,21.5106,207000.0],["2024-01-29",21.8496,21.9155,21.3787,21.6518,144400.0],["2024-01-30",21.52,21.633,21.2657,21.2845,127800.0],["2024-01-31",21.2186,21.341,20.7666,20.8042,211600.0],["2024-02-01",20.9643,21.0679,20.5594,21.0114,129000.0],["2024-02-02",20.9738,21.228,20.8325,20.9549,139700.0],["2024-02-05",20.6912,20.6912,20.2768,20.4934,118300.0],["2024-02-06",20.484,20.71,20.3427,20.3898,177600.0],["2024-02-07",20.4934,20.4934,20.1544,20.3333,134400.0],["2024-02-08",20.3428,20.9172,20.2015,20.7289,536000.0],["2024-02-09",20.7383,21.2186,20.6724,21.1904,174200.0],["2024-02-12",21.1715,21.6424,21.1715,21.5859,225800.0],["2024-02-13",21.0679,21.294,20.5217,20.7006,285200.0],["2024-02-14",20.9172,21.115,20.663,20.9832,171700.0],["2024-02-15",21.1339,21.8779,21.1339,21.8496,204600.0],["2024-02-16",21.6613,21.8779,21.5671,21.6801,200600.0],["2024-02-20",21.3411,21.6613,21.3128,21.4447,142600.0],["2024-02-21",21.3128,21.4541,21.1809,21.3411,128300.0],["2024-02-22",21.2751,21.4541,21.0773,21.1904,224300.0],["2024-02-23",21.1904,21.5953,21.0773,21.3128,116100.0],["2024-02-26",21.228,21.4729,21.0773,21.228,135300.0],["2024-02-27",21.3128,21.4258,21.2375,21.3693,146200.0],["2024-02-28",21.228,21.4729,21.115,21.2469,135300.0],["2024-02-29",21.6236,21.6707,21.2469,21.6613,409800.0],["2024-03-01",21.6048,21.7931,21.3316,21.746,208100.0],["2024-03-04",21.7272,22.0097,21.6236,21.8308,140900.0],["2024-03-05",21.7084,22.0851,21.6707,22.038,234600.0],["2024-03-06",22.151,22.4429,22.038,22.377,318800.0],["2024-03-07",23.0269,23.0457,22.669,22.9798,354900.0],["2024-03-08",23.0551,23.6108,23.0551,23.1305,313800.0],["2024-03-11",23.0174,23.0363,22.7067,22.7443,183900.0],["2024-03-12",22.6972,22.7914,22.4712,22.5183,170800.0],["2024-03-13",22.4429,22.6407,22.1039,22.1604,179500.0],["2024-03-14",22.1792,22.1792,21.7743,21.9815,183700.0],["2024-03-15",21.8402,22.1887,21.7366,22.1887,481500.0],["2024-03-18",22.1322,22.2358,21.9155,21.9344,167500.0],["2024-03-19",21.9061,22.3205,21.9061,22.2828,133200.0],["2024-03-20",22.2828,22.6219,22.1604,22.5465,165000.0],["2024-03-21",22.5371,22.8197,22.4147,22.782,252800.0],["2024-03-22",22.7255,22.7632,22.49,22.49,148100.0],["2024-03-25",22.49,22.6125,22.1604,22.2169,138800.0],["2024-03-26",22.3205,22.4053,22.0851,22.1227,140400.0],["2024-03-27",22.0097,22.6407,22.0097,22.6407,138100.0],["2024-03-28",22.6031,22.7914,22.5089,22.669,279100.0],["2024-04-01",22.6031,22.6125,22.3299,22.3676,142500.0],["2024-04-02",22.1227,22.3017,22.0756,22.2734,170200.0],["2024-04-03",22.1698,22.4806,22.1698,22.3864,127500.0],["2024-04-04",22.6596,22.7066,22.2452,22.2923,257100.0],["2024-04-05",22.1792,22.5183,22.1416,22.3111,190100.0],["2024-04-08",22.4712,22.6219,22.3864,22.5842,193700.0],["2024-04-09",22.6031,22.7443,22.3394,22.6031,159500.0],["2024-04-10",22.0286,22.3394,21.8214,22.3017,429100.0],["2024-04-11",22.4053,22.4712,21.9061,22.4241,187400.0],["2024-04-12",22.264,22.4335,22.0003,22.1039,186700.0],["2024-04-15",22.1981,22.3111,21.5106,21.5577,128500.0],["2024-04-16",21.4541,21.4917,21.0868,21.0868,173700.0],["2024-04-17",21.2868,21.4106,21.0106,21.0868,137500.0],["2024-04-18",21.1249,21.4392,21.1249,21.2677,188200.0],["2024-04-19",21.3344,21.7249,21.3344,21.7249,277400.0],["2024-04-22",21.782,21.9439,21.6487,21.8582,131700.0],["2024-04-23",21.9249,22.3821,21.9249,22.1059,120000.0],["2024-04-24",21.9154,22.163,21.9059,22.1154,133700.0],["2024-04-25",21.8678,21.8868,21.2392,21.2677,270000.0],["2024-04-26",21.3153,21.8297,21.3153,21.5439,233200.0],["2024-04-29",21.5249,21.6773,21.3439,21.4582,167700.0],["2024-04-30",21.2963,21.3249,20.9249,20.9249,151600.0],["2024-05-01",21.1344,21.5249,21.1058,21.4963,367500.0],["2024-05-02",21.1439,21.382,19.5629,20.3153,491200.0],["2024-05-03",20.6963,20.8677,20.2772,20.6486,210200.0],["2024-05-06",20.7629,21.0677,20.7153,21.0391,155600.0],["2024-05-07",21.1344,21.3725,21.0582,21.0772,129200.0],["2024-05-08",20.9725,21.1058,20.8391,21.0296,118500.0],["2024-05-09",21.0296,21.0868,20.8677,20.9249,223500.0],["2024-05-10",20.9534,21.0391,20.7534,20.9153,156900.0],["2024-05-13",21.0106,21.2487,20.8391,20.8963,110700.0],["2024-05-14",21.182,21.3249,21.1534,21.2106,171300.0],["2024-05-15",21.382,21.382,20.9153,21.0391,138300.0],["2024-05-16",21.0296,21.1344,20.9153,21.0772,155000.0],["2024-05-17",21.163,21.382,21.0677,21.2296,148000.0],["2024-05-20",21.163,21.5725,21.163,21.2296,204800.0],["2024-05-21",21.1725,21.363,21.1153,21.363,100500.0],["2024-05-22",21.2487,21.3725,21.0772,21.1725,121200.0],["2024-05-23",21.1725,21.2011,20.6201,20.801,196000.0],["2024-05-24",20.8963,21.0772,20.6201,21.0391,115900.0],["2024-05-28",21.2106,21.5154,21.1534,21.3344,239600.0],["2024-05-29",21.0201,21.1249,20.782,20.801,274600.0],["2024-05-30",21.182,21.6011,21.0487,21.5058,170800.0],["2024-05-31",21.5249,21.9059,21.5249,21.6773,150400.0],["2024-06-03",21.8201,21.8201,21.4963,21.6773,107200.0],["2024-06-04",21.4582,21.6392,21.3915,21.582,122000.0],["2024-06-05",21.6011,21.7154,21.3725,21.6201,125700.0],["2024-06-06",21.4487,21.582,21.2487,21.2773,157300.0],["2024-06-07",21.0582,21.3344,21.0296,21.1058,166500.0],["2024-06-10",20.9153,21.2677,20.8391,21.2201,123400.0],["2024-06-11",21.0772,21.2392,21.0201,21.2201,123600.0],["2024-06-12",21.6677,22.0582,21.6011,21.8106,171400.0],["2024-06-13",21.7154,21.7249,21.2487,21.3725,102400.0],["2024-06-14",21.1725,21.3153,20.9725,21.0582,155000.0],["2024-06-17",20.8772,21.4011,20.8677,21.3915,89800.0],["2024-06-18",21.2868,21.4582,21.1725,21.1725,165900.0],["2024-06-20",21.0296,21.2106,20.6486,20.6582,195000.0],["2024-06-21",20.7058,20.801,20.4867,20.6486,648000.0],["2024-06-24",20.782,21.1344,20.782,20.9915,176200.0],["2024-06-25",20.782,21.0487,20.5058,20.5344,143400.0],["2024-06-26",20.4105,20.6582,20.2962,20.5344,171000.0],["2024-06-27",20.6391,20.801,20.401,20.6772,180200.0],["2024-06-28",20.8677,20.9725,20.5344,20.8487,1228400.0],["2024-07-01",20.801,20.9249,20.3534,20.6391,205000.0],["2024-07-02",20.582,20.7915,20.4391,20.7725,142700.0],["2024-07-03",20.7153,21.0296,20.6677,20.8201,96800.0],["2024-07-05",20.7439,20.7439,20.4105,20.582,179000.0],["2024-07-08",20.6296,20.8582,20.5915,20.7248,166900.0],["2024-07-09",20.601,20.6677,20.182,20.2201,153000.0],["2024-07-10",20.3534,20.6486,20.2582,20.6391,161900.0],["2024-07-11",20.9249,21.6487,20.8487,21.5439,390600.0],["2024-07-12",21.8106,22.1249,21.6201,21.6582,208200.0],["2024-07-15",21.8392,22.0678,21.6677,22.0011,246000.0],["2024-07-16",22.0773,22.5916,21.9916,22.5726,405100.0],["2024-07-17",22.4773,22.9821,22.4773,22.8583,295300.0],["2024-07-18",22.6947,23.0989,22.4926,22.5503,243700.0],["2024-07-19",22.5695,22.7043,22.1846,22.2327,136400.0],["2024-07-22",22.3482,22.6947,22.1461,22.608,187600.0],["2024-07-23",22.5214,22.993,22.5214,22.8775,171400.0],["2024-07-24",22.7813,23.0315,22.4348,22.4829,326300.0],["2024-07-25",22.5888,23.301,22.4541,22.8005,297600.0],["2024-07-26",23.0989,23.2048,22.9545,23.0508,223000.0],["2024-07-29",23.0893,23.0893,22.4637,22.5984,225800.0],["2024-07-30",22.762,23.0315,22.6369,22.9545,165600.0],["2024-07-31",22.9545,23.6667,22.7139,23.1566,378100.0],["2024-08-01",22.6658,23.1663,20.6735,20.6831,425200.0],["2024-08-02",20.1827,20.7313,20.019,20.712,314700.0],["2024-08-05",19.8939,20.25,19.3357,19.4993,392000.0],["2024-08-06",19.4608,19.7399,19.0566,19.5474,323400.0],["2024-08-07",19.8362,19.9324,19.1625,19.5474,302500.0],["2024-08-08",19.8554,19.942,19.5859,19.865,182300.0],["2024-08-09",19.9228,19.9228,19.4416,19.5474,129500.0],["2024-08-12",19.4704,19.7111,19.3646,19.5571,188000.0],["2024-08-13",19.6533,19.9805,19.355,19.8554,144300.0],["2024-08-14",19.9805,19.9805,19.6244,19.6918,117600.0],["2024-08-15",20.2115,20.635,20.1057,20.3944,201800.0],["2024-08-16",20.3655,20.635,20.2982,20.3752,251700.0],["2024-08-19",20.5003,20.9911,20.3848,20.8179,226900.0],["2024-08-20",20.7601,20.7601,20.2789,20.404,155800.0],["2024-08-21",20.5965,20.7313,20.3559,20.5773,107100.0],["2024-08-22",20.5676,20.6928,20.3367,20.3559,89200.0],["2024-08-23",20.5003,21.3376,20.3752,21.2895,185300.0],["2024-08-26",21.3087,21.328,21.0681,21.1066,167200.0],["2024-08-27",20.9911,21.097,20.8083,20.9238,89100.0],["2024-08-28",20.8179,21.2606,20.789,20.9238,123800.0],["2024-08-29",21.1451,21.1932,20.866,21.0585,136100.0],["2024-08-30",21.0777,21.3184,20.9237,21.3184,163800.0],["2024-09-03",21.0777,21.3087,20.4329,20.5484,157600.0],["2024-09-04",20.4137,20.6061,20.2115,20.3655,135600.0],["2024-09-05",20.2885,20.5003,19.9613,20.0864,146300.0],["2024-09-06",20.1057,20.2212,19.6437,19.7014,152500.0],["2024-09-09",19.7207,20.096,19.4704,19.4704,213400.0],["2024-09-10",19.6533,19.7014,19.4416,19.5956,138800.0],["2024-09-11",19.3934,19.5089,19.0181,19.4993,172900.0],["2024-09-12",19.5763,19.9324,19.5089,19.7881,220400.0],["2024-09-13",20.096,20.4618,20.0575,20.2212,186900.0],["2024-09-16",20.2789,20.5869,20.25,20.4906,156700.0],["2024-09-17",20.6543,20.943,20.5099,20.5291,173600.0],["2024-09-18",20.6158,21.251,20.4618,20.7505,267700.0],["2024-09-19",21.251,21.251,20.7313,21.0296,287300.0],["2024-09-20",20.9334,21.097,20.7024,20.7794,706400.0],["2024-09-23",20.789,21.0681,20.635,20.9141,309900.0],["2024-09-24",21.0681,21.1259,20.8468,21.1259,236700.0],["2024-09-25",21.0007,21.1451,20.866,21.1451,320000.0],["2024-09-26",21.1451,21.4627,21.0777,21.174,233500.0],["2024-09-27",21.3954,21.5301,21.1451,21.2606,176300.0],["2024-09-30",21.2125,21.3954,21.0777,21.2991,142900.0],["2024-10-01",21.2895,21.2895,20.8179,20.9911,225700.0],["2024-10-02",20.943,21.0777,20.7986,20.8853,196100.0],["2024-10-03",20.6831,20.7794,20.4714,20.558,132200.0],["2024-10-04",20.943,21.0007,20.6543,20.943,140400.0],["2024-10-07",20.8275,20.8275,20.5195,20.5869,129900.0],["2024-10-08",20.5869,20.6543,20.2789,20.3559,156900.0],["2024-10-09",20.3848,20.5099,20.1153,20.1442,129200.0],["2024-10-10",19.8843,20.1153,19.7592,20.0479,189500.0],["2024-10-11",20.1249,20.3174,20.0287,20.1442,140600.0],["2024-10-14",20.1923,20.2212,20.0479,20.1153,162000.0],["2024-10-15",20.327,20.4521,20.173,20.2308,169100.0],["2024-10-16",20.3559,20.9719,20.3463,20.8949,202500.0],["2024-10-17",21.4207,21.8004,21.1286,21.4207,310400.0],["2024-10-18",21.4693,21.4693,21.0993,21.2064,151700.0],["2024-10-21",21.1772,21.1967,20.6904,20.8267,177200.0],["2024-10-22",20.6807,20.7391,20.408,20.4665,181500.0],["2024-10-23",20.3691,20.5054,20.038,20.3594,130400.0],["2024-10-24",20.3983,20.5151,20.223,20.2523,167400.0],["2024-10-25",20.3691,20.3788,19.9991,20.0088,98600.0],["2024-10-28",20.1062,20.3788,20.1062,20.3399,133700.0],["2024-10-29",20.1549,20.3496,20.0965,20.2912,133800.0],["2024-10-30",20.1841,20.5054,20.0283,20.0575,135600.0],["2024-10-31",20.4762,21.5083,20.3107,21.1286,250300.0],["2024-11-01",21.2162,21.2162,20.3496,20.4665,200600.0],["2024-11-04",20.4567,20.7391,20.408,20.4762,199800.0],["2024-11-05",20.3301,20.7586,20.3301,20.7196,149700.0],["2024-11-06",21.4207,22.2093,21.4109,22.1704,386900.0],["2024-11-07",22.073,22.3651,21.6349,21.6738,170300.0],["2024-11-08",21.6641,22.2191,21.6641,22.1022,193400.0],["2024-11-11",22.2483,22.6085,22.2483,22.4722,294100.0],["2024-11-12",22.3846,22.9201,22.3554,22.6572,267600.0],["2024-11-13",22.7156,22.8227,22.482,22.5404,250300.0],["2024-11-14",22.6572,22.6572,22.1606,22.1899,222400.0],["2024-11-15",22.4041,22.4333,22.1022,22.3456,175500.0],["2024-11-18",22.2872,22.482,22.2093,22.2288,114800.0],["2024-11-19",21.9172,22.4917,21.8101,22.3651,118600.0],["2024-11-20",22.297,22.3846,22.1022,22.3554,125100.0],["2024-11-21",22.4917,22.6085,22.3067,22.4138,217300.0],["2024-11-22",22.443,22.8325,22.443,22.8227,280900.0],["2024-11-25",22.9396,23.3096,22.9104,22.9104,188300.0],["2024-11-26",22.8227,23.0954,22.6377,22.9298,173200.0],["2024-11-27",23.368,23.368,22.9104,23.0175,288500.0],["2024-11-29",23.2317,23.2317,23.0467,23.0759,188900.0],["2024-12-02",23.2025,23.4069,23.0856,23.144,261800.0],["2024-12-03",23.2317,23.2317,22.7448,22.7838,185500.0],["2024-12-04",22.9201,23.1635,22.8519,23.1148,153100.0],["2024-12-05",22.9785,23.0662,22.8033,22.813,139000.0],["2024-12-06",22.9006,22.9785,22.5404,22.5696,191400.0],["2024-12-09",22.5793,23.1538,22.5696,23.0369,227700.0],["2024-12-10",23.1051,23.6698,22.998,23.3193,307700.0],["2024-12-11",23.5725,23.5919,23.2122,23.3583,316900.0],["2024-12-12",23.2317,23.3972,23.0564,23.1246,163500.0],["2024-12-13",23.1246,23.2219,22.9298,22.998,127600.0],["2024-12-16",23.0272,23.6406,23.0272,23.6309,236800.0],["2024-12-17",23.4361,23.6796,23.144,23.2901,239200.0],["2024-12-18",23.2317,23.3875,22.1314,22.3554,293700.0],["2024-12-19",22.5014,22.7741,22.2872,22.4041,230000.0],["2024-12-20",21.9562,23.2025,21.9562,22.7351,686500.0],["2024-12-23",22.6572,22.8422,22.2872,22.4333,196100.0],["2024-12-24",22.4333,22.6475,22.3554,22.6183,70000.0],["2024-12-26",22.4722,22.8033,22.3943,22.7741,123900.0],["2024-12-27",22.5793,22.8325,22.3067,22.4917,125400.0],["2024-12-30",22.4041,22.7643,22.258,22.4722,126000.0],["2024-12-31",22.5404,22.6669,22.3359,22.4722,122600.0],["2025-01-02",22.5501,22.6767,22.0049,22.1509,129500.0],["2025-01-03",22.297,22.4138,22.1412,22.297,117300.0],["2025-01-06",22.3846,22.3943,21.8101,21.888,203000.0],["2025-01-07",21.8783,21.8783,21.1383,21.333,206200.0],["2025-01-08",21.148,21.4012,21.0215,21.3136,152200.0],["2025-01-10",20.9436,21.0215,20.1646,20.3788,225700.0],["2025-01-13",20.1354,20.7294,20.1354,20.5833,241400.0],["2025-01-14",20.6028,21.0117,20.4859,20.6904,175400.0],["2025-01-15",21.2162,21.3136,20.8559,21.0507,182500.0],["2025-01-16",21.1492,21.1984,20.7945,21.1492,192000.0],["2025-01-17",21.3462,21.4939,21.1295,21.1689,180500.0],["2025-01-21",21.2969,21.3659,20.8339,21.0507,229900.0],["2025-01-22",20.9325,21.159,20.9029,21.0408,311000.0],["2025-01-23",20.8438,21.2181,20.8438,21.1787,231900.0],["2025-01-24",21.0802,21.2674,20.8241,20.9226,199800.0],["2025-01-27",20.9817,21.2477,20.8635,20.9719,221700.0],["2025-01-28",21.0704,21.4151,20.9817,20.9916,190900.0],["2025-01-29",20.9916,21.1196,20.8635,20.9128,131600.0],["2025-01-30",21.1787,21.6614,21.1295,21.1984,194900.0],["2025-01-31",21.228,21.2674,20.8044,20.9325,221100.0],["2025-02-03",20.5089,20.7748,20.174,20.4104,193400.0],["2025-02-04",20.3217,20.4005,20.2528,20.2922,107500.0],["2025-02-05",20.3414,20.568,20.2626,20.5483,143300.0],["2025-02-06",20.6862,20.8635,20.5581,20.6271,237800.0],["2025-02-07",20.568,20.568,20.174,20.1937,143500.0],["2025-02-10",20.3217,20.7157,20.2725,20.5286,166700.0],["2025-02-11",20.371,20.6566,20.371,20.6468,100600.0],["2025-02-12",20.2823,20.4104,20.0952,20.371,240600.0],["2025-02-13",20.4202,20.5089,20.2134,20.4695,180400.0],["2025-02-14",20.5975,20.8142,20.5975,20.6566,102500.0],["2025-02-18",20.4202,20.8635,20.2626,20.8241,175100.0],["2025-02-19",20.568,20.8044,20.5581,20.7453,195600.0],["2025-02-20",20.696,20.7847,20.4596,20.6468,163500.0],["2025-02-21",20.8832,20.9817,20.4498,20.4892,188500.0],["2025-02-24",20.499,20.5483,20.2626,20.3217,327900.0],["2025-02-25",20.4104,20.5778,20.2626,20.3907,193300.0],["2025-02-26",20.3414,20.5384,20.0164,20.1641,252400.0],["2025-02-27",20.0558,20.2823,19.8193,19.8193,288600.0],["2025-02-28",19.8489,21.8781,19.7307,21.5629,429200.0],["2025-03-03",21.5038,21.7402,20.9325,20.9817,345100.0],["2025-03-04",20.6862,20.6862,20.0952,20.1247,289900.0],["2025-03-05",20.2134,20.3119,19.839,19.9967,370800.0],["2025-03-06",19.7011,19.977,19.6125,19.8883,421600.0],["2025-03-07",19.8686,19.8686,19.5238,19.5632,409200.0],["2025-03-10",19.2973,19.5632,18.9229,19.0116,482800.0],["2025-03-11",19.0313,19.5337,18.5979,19.4352,364500.0],["2025-03-12",19.5632,19.6026,19.0904,19.1692,206600.0],["2025-03-13",19.1397,19.1889,18.6176,18.7752,183600.0],["2025-03-14",18.8934,19.1791,18.8835,19.1495,201800.0],["2025-03-17",19.0806,19.4056,19.0806,19.3564,164300.0],["2025-03-18",19.3564,19.514,19.2973,19.3564,176300.0],["2025-03-19",19.3268,19.7701,19.248,19.6223,212600.0],["2025-03-20",19.3958,19.7307,19.3958,19.4155,149300.0],["2025-03-21",19.2185,19.3367,18.785,18.8835,696000.0],["2025-03-24",19.1298,19.2874,19.0608,19.2874,394000.0],["2025-03-25",19.2086,19.3268,18.8146,18.9131,318000.0],["2025-03-26",18.9623,19.1397,18.7161,18.9229,316200.0],["2025-03-27",18.9623,19.1002,18.7259,18.8047,280600.0],["2025-03-28",18.8047,18.8441,18.2827,18.5289,266800.0],["2025-03-31",18.3615,18.5585,18.1546,18.391,271600.0],["2025-04-01",18.2137,18.4206,18.0856,18.2433,387900.0],["2025-04-02",18.0462,18.5388,18.0462,18.5289,355200.0],["2025-04-03",17.7704,17.7803,17.2582,17.3271,542500.0],["2025-04-04",16.6573,16.8149,15.9579,16.677,825300.0],["2025-04-07",16.1943,17.2385,15.5343,16.2337,730800.0],["2025-04-08",16.5884,16.6672,15.4161,15.6131,1142100.0],["2025-04-09",15.4851,17.4355,15.4063,17.1006,698200.0],["2025-04-10",16.5884,16.7066,15.8003,16.1451,359900.0],["2025-04-11",16.017,16.3913,15.6723,16.3322,265900.0],["2025-04-14",16.5785,16.6081,16.2239,16.5194,274300.0],["2025-04-15",16.48,16.8445,16.48,16.677,296500.0],["2025-04-16",16.6573,16.7657,16.2928,16.48,313900.0],["2025-04-17",16.41,16.69,16.32,16.55,309200.0],["2025-04-21",16.41,16.44,15.85,15.92,312700.0],["2025-04-22",16.1,16.58,16.09,16.54,351400.0],["2025-04-23",17.02,17.44,16.69,16.74,310800.0],["2025-04-24",16.74,17.16,16.7,17.12,321300.0],["2025-04-25",16.93,17.1,16.84,17.03,209000.0],["2025-04-28",17.02,17.37,17.02,17.34,198300.0],["2025-04-29",17.2,17.42,17.16,17.33,261500.0],["2025-04-30",17.11,17.3,16.76,17.19,255400.0],["2025-05-01",17.31,17.34,16.97,17.02,243000.0],["2025-05-02",17.18,17.67,17.1,17.65,236400.0],["2025-05-05",17.42,17.67,17.27,17.5,293300.0],["2025-05-06",17.26,17.38,17.11,17.24,213700.0],["2025-05-07",17.4,17.46,17.11,17.25,258800.0],["2025-05-08",8.5,8.84,6.05,6.55,14866500.0],["2025-05-09",6.7,7.23,6.44,6.96,4526100.0],["2025-05-12",7.27,7.34,6.69,7.02,3409000.0],["2025-05-13",6.97,7.8,6.92,7.66,3122500.0],["2025-05-14",7.67,8.29,7.65,7.97,2471900.0],["2025-05-15",7.88,7.97,7.45,7.71,1182800.0],["2025-05-16",7.68,8.02,7.64,7.9,1238800.0],["2025-05-19",7.85,7.99,7.76,7.86,1085100.0],["2025-05-20",7.8,7.89,7.67,7.83,1003100.0],["2025-05-21",7.75,7.8,7.22,7.25,1259700.0],["2025-05-22",7.2,7.45,7.1,7.36,900300.0],["2025-05-23",7.21,7.47,7.18,7.37,1142900.0],["2025-05-27",7.45,7.6,7.33,7.52,1318000.0],["2025-05-28",6.66,7.09,6.36,6.61,3064700.0],["2025-05-29",6.65,7.09,6.62,6.79,1665700.0],["2025-05-30",6.7,6.83,6.52,6.72,1912300.0],["2025-06-02",6.69,6.74,6.33,6.51,1278600.0],["2025-06-03",6.59,6.97,6.33,6.95,2081000.0],["2025-06-04",6.91,7.14,6.81,7.01,1947300.0],["2025-06-05",6.96,7.35,6.95,7.16,1292800.0],["2025-06-06",7.34,7.55,7.15,7.18,1403700.0],["2025-06-09",7.12,7.15,6.41,6.56,2458100.0],["2025-06-10",6.63,6.68,6.19,6.32,2030000.0],["2025-06-11",6.32,6.51,6.24,6.39,2146300.0],["2025-06-12",6.33,6.42,6.18,6.35,1973600.0],["2025-06-13",6.23,6.3,6.0,6.0,2298800.0],["2025-06-16",6.12,6.49,6.1,6.26,1793000.0],["2025-06-17",6.11,6.36,6.01,6.1,1880900.0],["2025-06-18",6.08,6.53,6.06,6.38,2253300.0],["2025-06-20",6.44,6.57,6.37,6.38,2501700.0],["2025-06-23",6.29,6.54,6.21,6.41,1385500.0],["2025-06-24",6.53,6.66,6.37,6.43,1399100.0],["2025-06-25",6.49,6.51,6.23,6.26,1041200.0],["2025-06-26",6.26,6.34,6.2,6.26,1074100.0],["2025-06-27",6.29,6.34,6.14,6.14,1567400.0],["2025-06-30",6.2,6.39,6.16,6.28,1060500.0],["2025-07-01",6.22,6.62,6.21,6.39,1147000.0],["2025-07-02",6.5,6.55,6.41,6.49,1068500.0],["2025-07-03",6.57,6.69,6.54,6.62,829400.0],["2025-07-07",6.54,6.76,6.5,6.5,1623800.0],["2025-07-08",6.51,6.7,6.46,6.55,1512600.0],["2025-07-09",6.57,6.67,6.39,6.48,1077000.0],["2025-07-10",6.49,6.66,6.42,6.59,931800.0],["2025-07-11",6.49,6.52,6.29,6.43,930200.0],["2025-07-14",6.37,6.43,6.25,6.27,951600.0],["2025-07-15",6.34,6.4,6.04,6.04,1100700.0],["2025-07-16",6.12,6.27,5.98,6.26,1118000.0],["2025-07-17",6.25,6.48,6.19,6.41,1027200.0],["2025-07-18",6.39,6.44,6.13,6.13,880000.0],["2025-07-21",6.19,6.39,6.17,6.37,1365600.0],["2025-07-22",6.38,6.73,6.38,6.67,1085100.0],["2025-07-23",6.72,7.0,6.61,6.96,1055400.0],["2025-07-24",6.89,6.92,6.71,6.73,881700.0],["2025-07-25",6.74,6.84,6.62,6.83,826100.0],["2025-07-28",6.9,6.92,6.71,6.77,1031500.0],["2025-07-29",6.78,6.83,6.49,6.53,810500.0],["2025-07-30",6.55,6.61,6.39,6.45,911200.0],["2025-07-31",6.38,6.56,6.33,6.39,756200.0],["2025-08-01",6.33,6.44,6.19,6.38,1140700.0],["2025-08-04",6.43,6.6,6.37,6.51,894500.0],["2025-08-05",6.56,7.18,6.46,7.01,2315500.0],["2025-08-06",7.03,7.04,6.56,6.56,941400.0],["2025-08-07",6.65,6.82,6.47,6.79,928300.0],["2025-08-08",6.78,6.9,6.69,6.78,837300.0],["2025-08-11",6.74,6.92,6.64,6.66,717000.0],["2025-08-12",6.69,7.04,6.69,6.92,843900.0],["2025-08-13",6.97,7.63,6.96,7.59,1301100.0],["2025-08-14",7.49,7.69,7.38,7.45,1057500.0],["2025-08-15",7.59,7.59,7.32,7.34,723500.0],["2025-08-18",7.34,7.39,7.23,7.3,835200.0],["2025-08-19",7.38,7.55,7.23,7.31,584300.0],["2025-08-20",7.29,7.34,7.16,7.16,483500.0],["2025-08-21",7.08,7.24,7.06,7.15,545700.0],["2025-08-22",7.19,7.73,7.17,7.65,830200.0],["2025-08-25",7.6,7.81,7.59,7.69,781800.0],["2025-08-26",7.66,7.72,7.48,7.49,608200.0],["2025-08-27",7.42,7.61,7.4,7.53,519300.0],["2025-08-28",7.6,7.61,7.17,7.19,585900.0],["2025-08-29",7.26,7.59,7.13,7.5,976900.0],["2025-09-02",7.32,7.44,7.14,7.23,592600.0],["2025-09-03",7.14,7.28,6.97,7.19,516300.0],["2025-09-04",7.22,7.31,7.15,7.29,435500.0],["2025-09-05",7.37,7.57,7.14,7.28,699400.0],["2025-09-08",7.28,7.35,7.07,7.23,596300.0],["2025-09-09",7.18,7.26,7.06,7.13,505400.0],["2025-09-10",7.1,7.17,6.9,7.02,586200.0],["2025-09-11",7.04,7.22,7.01,7.18,645400.0],["2025-09-12",7.19,7.19,6.96,7.01,421100.0],["2025-09-15",7.05,7.07,6.91,7.02,1370800.0],["2025-09-16",7.04,7.4,6.97,7.3,763100.0],["2025-09-17",7.29,7.47,7.08,7.16,971000.0],["2025-09-18",7.24,7.41,7.12,7.3,783200.0],["2025-09-19",7.31,7.35,7.17,7.2,1448200.0],["2025-09-22",7.22,7.25,7.05,7.12,1583400.0],["2025-09-23",7.2,7.38,7.08,7.14,1473200.0],["2025-09-24",7.11,7.17,6.93,6.94,619700.0],["2025-09-25",6.91,6.91,6.68,6.74,596000.0],["2025-09-26",6.73,6.79,6.64,6.72,607300.0],["2025-09-29",6.75,6.8,6.52,6.59,519600.0],["2025-09-30",6.51,6.63,6.45,6.62,740200.0],["2025-10-01",6.62,6.7,6.51,6.56,946000.0],["2025-10-02",6.55,6.8,6.47,6.67,916500.0],["2025-10-03",6.74,6.91,6.68,6.73,685300.0],["2025-10-06",6.84,6.84,6.6,6.72,967100.0],["2025-10-07",6.73,6.76,6.46,6.49,1520300.0],["2025-10-08",6.56,6.64,6.49,6.54,688400.0],["2025-10-09",6.49,7.44,6.49,7.35,4614900.0],["2025-10-10",8.47,8.94,7.49,8.35,10754600.0],["2025-10-13",8.96,9.24,7.82,8.48,7792200.0],["2025-10-14",8.23,8.88,8.07,8.6,4012000.0],["2025-10-15",8.52,8.93,7.75,8.11,3337200.0],["2025-10-16",8.18,8.24,7.41,7.48,2335400.0],["2025-10-17",7.27,7.5,7.1,7.3,2505200.0],["2025-10-20",7.41,7.97,7.35,7.83,1693800.0],["2025-10-21",7.8,8.36,7.8,8.04,1782200.0],["2025-10-22",7.93,7.93,7.25,7.28,1598000.0],["2025-10-23",7.31,7.65,7.28,7.64,1161800.0],["2025-10-24",7.79,8.01,7.72,8.0,1200300.0],["2025-10-27",7.89,8.07,7.22,7.45,1611700.0],["2025-10-28",7.4,7.47,7.23,7.31,1079900.0],["2025-10-29",7.21,7.31,6.77,6.81,1097600.0],["2025-10-30",6.85,6.86,6.36,6.36,1348800.0],["2025-10-31",6.39,6.49,6.16,6.38,1260100.0],["2025-11-03",6.26,6.34,6.05,6.18,1296800.0],["2025-11-04",6.03,6.36,6.0,6.0,1266500.0],["2025-11-05",6.0,6.55,5.99,6.41,1338600.0],["2025-11-06",6.4,6.48,5.9,5.9,1291900.0],["2025-11-07",5.85,6.02,5.8,5.95,916600.0],["2025-11-10",6.07,6.11,5.86,5.98,946900.0],["2025-11-11",5.92,5.96,5.45,5.57,1781600.0],["2025-11-12",5.6,5.72,5.47,5.54,1065000.0],["2025-11-13",5.5,5.82,5.48,5.75,2205200.0],["2025-11-14",5.72,5.82,5.56,5.75,1329100.0],["2025-11-17",5.7,6.13,5.3,5.88,2362600.0],["2025-11-18",5.85,5.93,5.7,5.75,1697200.0],["2025-11-19",5.78,5.83,5.66,5.67,1067700.0],["2025-11-20",5.73,5.89,5.33,5.33,1167100.0],["2025-11-21",5.41,6.05,5.37,6.04,1553100.0],["2025-11-24",5.92,6.47,5.8,6.42,2454100.0],["2025-11-25",6.45,6.71,6.4,6.63,1330700.0],["2025-11-26",6.62,6.97,6.52,6.91,1304600.0],["2025-11-28",7.3,7.75,6.6,7.36,1705200.0],["2025-12-01",7.22,7.33,7.01,7.04,1189300.0],["2025-12-02",7.1,7.2,6.91,7.02,1422000.0],["2025-12-03",7.09,7.3,6.92,7.3,1188700.0],["2025-12-04",7.39,7.72,7.32,7.38,1596200.0],["2025-12-05",7.04,7.1,5.65,5.73,4120300.0],["2025-12-08",6.0,6.2,5.88,6.1,2163400.0],["2025-12-09",6.04,6.1,5.74,5.85,1732400.0],["2025-12-10",5.8,5.85,5.18,5.48,3719700.0],["2025-12-11",5.48,5.54,5.34,5.39,1846200.0],["2025-12-12",5.4,5.5,5.11,5.14,2467400.0],["2025-12-15",5.14,5.14,4.78,4.85,3304900.0],["2025-12-16",4.85,5.0,4.85,4.89,1299700.0],["2025-12-17",4.86,5.04,4.82,4.87,1271700.0],["2025-12-18",4.95,5.0,4.89,4.97,1359400.0],["2025-12-19",4.85,5.03,4.75,4.79,1891900.0],["2025-12-22",4.79,5.24,4.63,5.12,3191400.0],["2025-12-23",5.07,5.1,4.84,4.87,881900.0],["2025-12-24",4.85,5.0,4.84,4.95,690900.0],["2025-12-26",4.92,4.95,4.85,4.89,681400.0],["2025-12-29",4.86,4.92,4.65,4.68,1535900.0],["2025-12-30",4.75,5.08,4.72,4.86,1435800.0],["2025-12-31",4.85,4.91,4.69,4.8,1506500.0],["2026-01-02",4.76,4.8,4.6,4.65,1356600.0],["2026-01-05",4.64,4.9,4.6,4.77,1301700.0],["2026-01-06",4.76,4.87,4.58,4.82,1251900.0],["2026-01-07",4.8,4.84,4.69,4.74,830800.0],["2026-01-08",4.66,5.31,4.66,5.17,1347200.0],["2026-01-09",5.23,5.52,5.16,5.5,1390000.0],["2026-01-12",5.46,5.47,5.28,5.3,879200.0],["2026-01-13",5.32,5.34,5.13,5.23,727700.0],["2026-01-14",5.21,5.5,5.17,5.39,1035700.0],["2026-01-15",4.86,5.4,4.73,5.4,3182100.0],["2026-01-16",5.39,5.71,5.27,5.58,1800000.0],["2026-01-20",5.43,5.5,5.17,5.24,1627900.0],["2026-01-21",5.24,5.38,5.17,5.37,1027500.0],["2026-01-22",5.37,6.05,5.36,5.76,3001100.0],["2026-01-23",5.72,6.13,5.59,6.1,1349000.0],["2026-01-26",6.15,6.49,6.07,6.29,1548200.0],["2026-01-27",6.63,7.05,6.4,6.87,1596500.0],["2026-01-28",6.88,6.96,6.28,6.4,1459700.0],["2026-01-29",6.39,6.56,6.24,6.56,1074300.0],["2026-01-30",6.45,6.7,6.36,6.57,1208200.0],["2026-02-02",6.44,6.6,6.21,6.28,1136100.0],["2026-02-03",6.27,6.58,6.14,6.29,1210900.0],["2026-02-04",6.28,6.66,6.22,6.55,954800.0],["2026-02-05",6.47,6.58,6.23,6.28,946200.0],["2026-02-06",6.36,7.08,6.32,6.85,1671200.0],["2026-02-09",6.9,7.24,6.56,7.03,1356900.0],["2026-02-10",7.11,7.2,6.79,6.86,644100.0],["2026-02-11",6.87,6.93,6.48,6.66,894100.0],["2026-02-12",6.69,6.81,6.19,6.21,846800.0],["2026-02-13",6.23,6.53,6.14,6.39,1288600.0],["2026-02-17",6.37,7.11,6.32,6.85,2048400.0],["2026-02-18",6.71,7.2,6.63,6.85,1169400.0],["2026-02-19",6.78,7.31,6.72,7.21,1409000.0],["2026-02-20",7.2,7.59,7.08,7.57,1245700.0],["2026-02-23",7.49,7.84,7.44,7.79,1534500.0],["2026-02-24",7.84,8.32,7.82,8.1,1592500.0],["2026-02-25",8.04,8.29,7.85,8.21,1101800.0],["2026-02-26",8.25,8.42,8.08,8.36,1463900.0],["2026-02-27",8.34,8.34,6.97,7.49,4841200.0],["2026-03-02",7.37,7.83,7.25,7.32,1325900.0],["2026-03-03",6.8,7.05,6.57,7.0,1624800.0],["2026-03-04",7.06,7.24,6.84,7.1,1115100.0],["2026-03-05",6.92,7.02,6.62,6.87,1368100.0],["2026-03-06",6.7,6.73,6.3,6.33,1206400.0],["2026-03-09",6.13,6.52,6.09,6.44,877900.0],["2026-03-10",6.39,6.59,6.29,6.4,689500.0],["2026-03-11",6.23,6.32,6.05,6.18,791100.0],["2026-03-12",6.09,6.16,5.93,6.12,859700.0],["2026-03-13",6.18,6.29,5.98,6.05,838600.0],["2026-03-16",6.24,6.24,5.96,6.05,922600.0],["2026-03-17",6.19,6.26,5.94,6.0,891400.0],["2026-03-18",5.93,6.05,5.77,5.8,976500.0],["2026-03-19",5.74,5.8,5.59,5.68,1002000.0],["2026-03-20",5.69,5.74,5.53,5.58,1721600.0],["2026-03-23",5.83,6.12,5.71,6.1,1111500.0],["2026-03-24",6.0,6.73,5.93,6.7,1257700.0],["2026-03-25",6.91,6.92,6.25,6.38,930800.0],["2026-03-26",6.27,6.88,6.27,6.61,1298700.0],["2026-03-27",6.51,6.74,6.37,6.68,1336400.0],["2026-03-30",6.85,8.09,6.76,7.67,3506700.0],["2026-03-31",7.91,8.03,7.5,7.86,1232700.0],["2026-04-01",7.9,8.35,7.79,8.18,1641200.0],["2026-04-02",7.99,8.73,7.88,8.59,1370500.0],["2026-04-06",8.5,9.61,8.5,9.55,2086400.0],["2026-04-07",9.9,9.95,9.53,9.61,1691200.0],["2026-04-08",9.9,9.95,9.52,9.6,1403100.0],["2026-04-09",9.51,10.11,9.51,9.84,1069900.0],["2026-04-10",9.9,10.16,9.71,9.79,762200.0],["2026-04-13",9.9,10.3,9.88,10.19,960300.0],["2026-04-14",10.16,10.42,10.13,10.42,735200.0],["2026-04-15",10.4,10.42,9.94,10.38,1227400.0],["2026-04-16",10.4,10.73,10.25,10.58,1049500.0],["2026-04-17",10.69,10.79,10.51,10.51,977400.0],["2026-04-20",10.57,11.77,10.47,11.46,2819000.0],["2026-04-21",11.44,11.96,11.26,11.81,1675000.0],["2026-04-22",11.94,11.98,11.5,11.68,845900.0],["2026-04-23",11.63,11.72,11.27,11.44,545200.0],["2026-04-24",11.45,11.55,11.4,11.49,444100.0],["2026-04-27",11.46,11.69,11.42,11.6,707900.0],["2026-04-28",11.62,11.85,11.55,11.8,540500.0],["2026-04-29",11.56,11.67,11.23,11.35,678400.0],["2026-04-30",11.33,11.91,10.9,11.81,1067100.0],["2026-05-01",11.9,11.9,11.52,11.8,1094700.0],["2026-05-04",11.76,12.03,11.62,11.77,649000.0],["2026-05-05",11.81,11.85,11.47,11.63,439000.0],["2026-05-06",11.44,11.75,11.42,11.62,528000.0],["2026-05-07",11.97,12.64,10.37,12.03,2451100.0],["2026-05-08",11.91,12.59,11.82,12.48,1118000.0],["2026-05-11",12.14,12.47,11.96,12.21,952400.0],["2026-05-12",11.85,12.5,11.22,11.97,1786600.0],["2026-05-13",11.87,12.12,11.69,11.87,570300.0],["2026-05-14",11.99,12.22,11.65,12.06,1039300.0],["2026-05-15",11.96,12.28,11.63,11.97,1121700.0],["2026-05-18",12.01,12.09,11.67,12.02,683300.0],["2026-05-19",11.93,12.06,11.65,11.94,615300.0],["2026-05-20",11.92,12.13,11.7,11.85,720200.0],["2026-05-21",11.87,12.08,11.63,11.7,680500.0],["2026-05-22",11.7,11.94,11.29,11.46,640400.0],["2026-05-26",11.48,11.65,11.42,11.59,1122400.0],["2026-05-27",11.73,11.96,11.25,11.56,585800.0],["2026-05-28",11.42,11.85,11.28,11.42,754500.0],["2026-05-29",11.34,11.59,11.25,11.35,1357500.0],["2026-06-01",11.14,11.28,10.91,10.99,628700.0],["2026-06-02",10.85,11.06,10.68,10.98,831300.0],["2026-06-03",10.87,10.88,10.55,10.69,656300.0],["2026-06-04",10.78,10.93,10.67,10.67,902700.0],["2026-06-05",10.66,10.75,10.49,10.64,558800.0],["2026-06-08",10.71,10.91,10.37,10.37,712000.0],["2026-06-09",10.54,10.71,10.34,10.64,1085800.0],["2026-06-10",10.64,11.11,10.61,10.92,1656600.0],["2026-06-11",10.34,10.52,9.6,10.08,2675600.0],["2026-06-12",10.24,10.69,10.19,10.28,1310500.0],["2026-06-15",10.33,10.49,10.18,10.26,1232100.0],["2026-06-16",10.33,10.46,10.01,10.14,718100.0],["2026-06-17",10.02,10.35,9.92,9.92,655600.0],["2026-06-18",9.95,10.12,9.81,10.11,1053400.0],["2026-06-22",10.09,10.66,9.94,10.33,1090900.0],["2026-06-23",10.25,10.54,10.13,10.25,563400.0],["2026-06-24",10.24,10.34,10.04,10.15,525400.0],["2026-06-25",10.24,10.28,9.79,9.85,487200.0],["2026-06-26",9.84,10.41,9.83,10.41,2219700.0],["2026-06-29",10.41,10.45,10.12,10.15,616100.0],["2026-06-30",10.18,10.69,9.98,10.66,811000.0],["2026-07-01",10.5,11.7,10.48,11.59,1172300.0],["2026-07-02",11.61,11.71,10.53,10.61,1069200.0],["2026-07-06",10.71,10.73,10.055,10.21,803909.30114],["2026-07-07",10.18,10.2,9.904,10.05,706923.97665],["2026-07-08",9.89,10.18,9.89,10.08,619626.141053],["2026-07-09",10.13,10.29,9.96,10.15,618295.410163],["2026-07-10",10.14,10.219352,10.001,10.06,696344.265504],["2026-07-13",10.7,10.94,9.83,9.93,1452593.273184],["2026-07-14",9.88,10.05,9.74,9.75,669298.596719],["2026-07-15",9.81,10,9.695,9.86,591040.471889],["2026-07-16",10.04,10.73,9.98,10.46,974387.613857],["2026-07-17",10.36,10.74,10.2,10.33,604189.977435],["2026-07-20",10.37,10.38,9.99,10,451580.635023],["2026-07-21",10,10.41,9.99,10.23,554367.415275],["2026-07-22",10.19,10.54,10.17,10.34,363740.726253],["2026-07-23",10.21,10.26,9.87,9.91,525697.950458],["2026-07-24",9.94,10.23,9.8806,10.03,443680.667959],["2026-07-27",10.15,10.305,9.94,10.04,302972.241517],["2026-07-28",10.1,10.39,10.09,10.33,430951.119812],["2026-07-29",10.27,10.37,10,10,457085.656513],["2026-07-30",10.18,10.19,10,10.05,586972.702966],["2026-07-31",10.05,10.15,9.85,10.08,422012.009577],["2026-08-03",10.18,10.628,10.135,10.57,685351.059076],["2026-08-04",10.56,11.14,10.56,11.11,913455.476117],["2026-08-05",11.2,11.2,10.815,10.85,612223.265492],["2026-08-06",10.89,11.232,10.72,10.77,569366.521927],["2026-08-07",10.83,11.14,10.7453,11,416378.145084],["2026-08-10",10.89,11.15,10.82,11.08,877607.090598],["2026-08-11",12.24,13.24,12.07,12.32,2444995.775167],["2026-08-12",12.44,12.49,11.79,12.07,1875062.775131],["2026-08-13",12.21,12.7711,12.2,12.28,743161.523087],["2026-08-14",13,13.25,12.54,12.71,1064026.407205]]}