{"t":"GAIN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-06-23",2.0505,2.0601,2.0014,2.0546,2476923.0],["2005-06-24",2.0628,2.0656,2.0492,2.0615,534560.0],["2005-06-27",2.0628,2.0628,2.0533,2.0615,116680.0],["2005-06-28",2.0628,2.0628,2.0492,2.0492,331650.0],["2005-06-29",2.0533,2.0642,2.0492,2.0505,55275.0],["2005-06-30",2.0697,2.0697,2.0492,2.056,131153.0],["2005-07-01",2.0642,2.0656,2.056,2.056,79897.0],["2005-07-05",2.0697,2.0697,2.0533,2.0628,45325.0],["2005-07-06",2.0669,2.0669,2.0574,2.0615,66833.0],["2005-07-07",2.0492,2.0656,2.0492,2.0656,42712.0],["2005-07-08",2.0656,2.0697,2.0546,2.0628,177382.0],["2005-07-11",2.0615,2.0615,2.0505,2.0587,103917.0],["2005-07-12",2.0628,2.0765,2.0628,2.0751,53466.0],["2005-07-13",2.0765,2.1721,2.0601,2.097,59295.0],["2005-07-14",2.1175,2.1749,2.1106,2.138,69747.0],["2005-07-15",2.1585,2.179,2.1243,2.1585,61003.0],["2005-07-18",2.1448,2.1858,2.1175,2.1694,76581.0],["2005-07-19",2.1885,2.2022,2.1201,2.1749,42712.0],["2005-07-20",2.1872,2.1885,2.1612,2.1885,39798.0],["2005-07-21",2.1749,2.2159,2.1625,2.2022,52260.0],["2005-07-22",2.2296,2.2296,2.1557,2.1612,50853.0],["2005-07-25",2.2132,2.2145,2.1407,2.1667,53466.0],["2005-07-26",2.1407,2.1885,2.0901,2.1448,250848.0],["2005-07-27",2.168,2.168,2.0586,2.0859,170649.0],["2005-07-28",2.1201,2.1201,2.0586,2.0668,173664.0],["2005-07-29",2.0859,2.0928,2.0654,2.0791,108037.0],["2005-08-01",2.0654,2.0859,2.0654,2.0682,81405.0],["2005-08-02",2.0859,2.1201,2.0723,2.0859,150951.0],["2005-08-03",2.1284,2.1284,2.0859,2.0859,113565.0],["2005-08-04",2.1338,2.1338,2.0818,2.0996,60702.0],["2005-08-05",2.1065,2.1174,2.0736,2.0736,122308.0],["2005-08-08",2.0873,2.0996,2.0627,2.0777,62913.0],["2005-08-09",2.075,2.0846,2.06,2.0791,36682.0],["2005-08-10",2.0791,2.0791,2.0518,2.0518,111756.0],["2005-08-11",2.0654,2.0791,2.049,2.0791,92460.0],["2005-08-12",2.0627,2.0996,2.06,2.0846,46732.0],["2005-08-15",2.0682,2.0846,2.0641,2.0641,45225.0],["2005-08-16",2.0586,2.0846,2.049,2.049,36280.0],["2005-08-17",2.0518,2.0723,2.0518,2.06,54069.0],["2005-08-18",2.0586,2.0613,2.0476,2.0504,56682.0],["2005-08-19",2.0545,2.0641,2.0476,2.06,45024.0],["2005-08-22",2.0545,2.0641,2.049,2.0545,48039.0],["2005-08-23",2.0545,2.0641,2.0216,2.0244,54471.0],["2005-08-24",2.0285,2.0545,2.0244,2.0339,61003.0],["2005-08-25",2.0271,2.0545,2.0271,2.0408,50049.0],["2005-08-26",2.0586,2.0586,2.0216,2.0312,29949.0],["2005-08-29",2.0216,2.049,1.986,2.049,122107.0],["2005-08-30",2.0531,2.0545,2.0203,2.0518,61405.0],["2005-08-31",2.0764,2.0764,2.0175,2.0422,90450.0],["2005-09-01",2.0572,2.0709,2.0134,2.0709,50953.0],["2005-09-02",2.086,2.086,2.023,2.0339,16985.0],["2005-09-06",2.075,2.075,2.0408,2.0545,22210.0],["2005-09-07",2.0682,2.0682,2.0285,2.0504,42310.0],["2005-09-08",2.0682,2.0682,2.0134,2.0367,47436.0],["2005-09-09",2.0559,2.0559,2.0134,2.0408,25326.0],["2005-09-12",2.0408,2.0545,2.0257,2.0545,23617.0],["2005-09-13",2.0545,2.0654,2.0148,2.0271,53064.0],["2005-09-14",2.012,2.06,2.012,2.0545,149443.0],["2005-09-15",2.0613,2.0613,2.0339,2.049,68742.0],["2005-09-16",2.0613,2.075,2.0476,2.0613,113967.0],["2005-09-19",2.0654,2.075,2.0476,2.0613,69646.0],["2005-09-20",2.0531,2.0778,2.0531,2.0709,101203.0],["2005-09-21",2.0778,2.0847,2.0627,2.0778,74269.0],["2005-09-22",2.0778,2.0778,2.0586,2.0764,82108.0],["2005-09-23",2.086,2.086,2.06,2.0792,60099.0],["2005-09-26",2.0641,2.0901,2.0641,2.0709,89445.0],["2005-09-27",2.0709,2.0737,2.0641,2.0696,81304.0],["2005-09-28",2.0778,2.0778,2.0613,2.0696,88540.0],["2005-09-29",2.0847,2.0847,2.0572,2.0641,137082.0],["2005-09-30",2.0737,2.0737,2.012,2.0133,1028718.0],["2005-10-03",2.0284,2.0696,2.0092,2.0408,101103.0],["2005-10-04",2.0504,2.0709,2.0161,2.0517,124720.0],["2005-10-05",2.0572,2.0572,2.0092,2.0325,129142.0],["2005-10-06",2.0517,2.0517,2.0037,2.0271,37587.0],["2005-10-07",2.0408,2.0408,1.9749,1.9873,49345.0],["2005-10-10",2.0037,2.0202,1.9516,1.9763,26029.0],["2005-10-11",1.9941,1.9996,1.9612,1.9832,32964.0],["2005-10-12",1.9859,1.9996,1.8652,1.9118,78792.0],["2005-10-13",1.9352,1.953,1.894,1.9324,59596.0],["2005-10-14",1.953,1.953,1.8995,1.9118,58993.0],["2005-10-17",1.9132,1.9338,1.894,1.9091,25828.0],["2005-10-18",1.9064,1.9228,1.8885,1.9091,52863.0],["2005-10-19",1.8912,1.949,1.8912,1.9325,93666.0],["2005-10-20",1.927,1.938,1.9036,1.9064,19798.0],["2005-10-21",1.9201,1.9462,1.8995,1.9435,32864.0],["2005-10-24",1.9462,1.9738,1.905,1.971,28843.0],["2005-10-25",1.9531,1.96,1.905,1.9256,33366.0],["2005-10-26",1.9352,1.971,1.8926,1.916,52561.0],["2005-10-27",1.9242,1.9284,1.8885,1.9036,38190.0],["2005-10-28",1.927,1.9311,1.8747,1.9256,30652.0],["2005-10-31",1.9325,1.9779,1.9119,1.9545,35778.0],["2005-11-01",1.9724,1.9916,1.9462,1.9806,18291.0],["2005-11-02",1.9903,2.0219,1.96,2.0219,27637.0],["2005-11-03",2.0288,2.0563,1.9614,1.982,38592.0],["2005-11-04",1.9944,2.0494,1.971,1.9958,13165.0],["2005-11-07",2.0219,2.048,2.0026,2.015,24823.0],["2005-11-08",2.0123,2.015,1.9806,2.0081,14673.0],["2005-11-09",2.0081,2.0219,1.9682,1.9971,36883.0],["2005-11-10",2.0109,2.0563,1.993,2.0384,32160.0],["2005-11-11",2.0632,2.0632,2.0026,2.0384,27537.0],["2005-11-14",2.0604,2.0632,1.9944,2.004,18793.0],["2005-11-15",2.004,2.004,1.9614,1.9806,22813.0],["2005-11-16",1.9669,1.982,1.927,1.9545,46230.0],["2005-11-17",1.9904,2.0552,1.9669,2.0,58792.0],["2005-11-18",2.0331,2.0331,1.9586,1.9738,50752.0],["2005-11-21",1.9614,2.0,1.949,1.9986,33668.0],["2005-11-22",2.0097,2.0193,1.9655,1.9724,31959.0],["2005-11-23",1.96,1.9959,1.9283,1.9531,50853.0],["2005-11-25",1.9352,1.9655,1.931,1.9324,13969.0],["2005-11-28",1.9697,1.9697,1.9173,1.9186,67838.0],["2005-11-29",1.9421,1.9545,1.9255,1.9448,70953.0],["2005-11-30",1.9559,1.971,1.9228,1.9297,87133.0],["2005-12-01",1.9573,1.9573,1.9117,1.9131,96882.0],["2005-12-02",1.9145,1.9407,1.9117,1.9283,56883.0],["2005-12-05",1.9324,1.9324,1.8897,1.9021,101103.0],["2005-12-06",1.9035,1.9242,1.8814,1.9007,98590.0],["2005-12-07",1.909,1.9173,1.8704,1.8759,131756.0],["2005-12-08",1.8814,1.9035,1.8786,1.891,64822.0],["2005-12-09",1.8828,1.9145,1.8759,1.8828,104218.0],["2005-12-12",1.8979,1.9117,1.8759,1.8966,76078.0],["2005-12-13",1.9117,1.9159,1.88,1.9076,79093.0],["2005-12-14",1.9117,1.9173,1.8897,1.9021,64119.0],["2005-12-15",1.9021,1.9117,1.8717,1.8993,57586.0],["2005-12-16",1.9104,1.9145,1.8704,1.9104,148237.0],["2005-12-19",1.8951,1.9062,1.8564,1.8702,76380.0],["2005-12-20",1.8578,1.9007,1.855,1.8675,129946.0],["2005-12-21",1.8827,1.8896,1.8509,1.8578,62410.0],["2005-12-22",1.8481,1.9007,1.8481,1.8827,79495.0],["2005-12-23",1.8868,1.8993,1.8689,1.8827,73365.0],["2005-12-27",1.8882,1.9007,1.8758,1.8758,77887.0],["2005-12-28",1.8882,1.9187,1.8675,1.9159,48139.0],["2005-12-29",1.92,1.92,1.8619,1.8716,72159.0],["2005-12-30",1.873,1.9159,1.8633,1.8799,65627.0],["2006-01-03",1.8938,1.9353,1.8675,1.927,70048.0],["2006-01-04",1.9422,1.9615,1.909,1.938,62109.0],["2006-01-05",1.9325,1.9712,1.9104,1.9173,60601.0],["2006-01-06",1.956,1.9712,1.9021,1.9145,59194.0],["2006-01-09",1.9297,1.9366,1.9021,1.9256,56380.0],["2006-01-10",1.956,1.9851,1.9173,1.9477,117384.0],["2006-01-11",1.9754,2.0376,1.9408,2.0224,80701.0],["2006-01-12",2.0335,2.0404,2.0113,2.021,51556.0],["2006-01-13",2.0196,2.0528,1.9823,2.0252,79998.0],["2006-01-17",2.0015,2.0502,2.0015,2.0252,23517.0],["2006-01-18",2.0085,2.0502,1.9946,2.0071,43717.0],["2006-01-19",2.0432,2.0432,1.9974,2.0321,32160.0],["2006-01-20",2.0474,2.0474,2.0015,2.0085,48240.0],["2006-01-23",2.0363,2.0502,2.0196,2.0419,38592.0],["2006-01-24",2.0196,2.0502,2.0043,2.0405,53064.0],["2006-01-25",2.0488,2.0502,2.0057,2.0502,55174.0],["2006-01-26",2.0766,2.0905,2.0335,2.0905,57285.0],["2006-01-27",2.1016,2.1016,2.0488,2.0599,48843.0],["2006-01-30",2.071,2.071,2.0321,2.0474,61707.0],["2006-01-31",2.0641,2.0641,2.0127,2.0321,65526.0],["2006-02-01",2.0474,2.0766,2.0238,2.0599,46632.0],["2006-02-02",2.0516,2.1127,2.0432,2.0794,58792.0],["2006-02-03",2.0849,2.0988,2.0571,2.0836,44320.0],["2006-02-06",2.0752,2.1127,2.0558,2.078,49144.0],["2006-02-07",2.0724,2.1044,2.0683,2.071,42712.0],["2006-02-08",2.0849,2.1058,2.0571,2.0849,51054.0],["2006-02-09",2.0988,2.103,2.0446,2.0669,43918.0],["2006-02-10",2.0599,2.0849,2.0502,2.071,71857.0],["2006-02-13",2.0961,2.0961,2.0641,2.0905,47536.0],["2006-02-14",2.0988,2.103,2.0641,2.071,44823.0],["2006-02-15",2.1032,2.1297,2.0738,2.1213,48642.0],["2006-02-16",2.1087,2.1506,2.0962,2.1032,72762.0],["2006-02-17",2.1227,2.1297,2.0878,2.0976,70651.0],["2006-02-21",2.1143,2.1157,2.0473,2.0934,33768.0],["2006-02-22",2.0878,2.1143,2.085,2.1074,84420.0],["2006-02-23",2.099,2.1157,2.078,2.0906,63616.0],["2006-02-24",2.1046,2.1157,2.078,2.1115,76581.0],["2006-02-27",2.1143,2.1171,2.099,2.1157,79696.0],["2006-02-28",2.1157,2.1157,2.0962,2.1046,59094.0],["2006-03-01",2.0976,2.1157,2.0976,2.1143,41707.0],["2006-03-02",2.1157,2.1157,2.1018,2.1101,71958.0],["2006-03-03",2.1143,2.1157,2.0976,2.1087,149644.0],["2006-03-06",2.1157,2.1157,2.099,2.106,62812.0],["2006-03-07",2.099,2.1157,2.0878,2.0934,59797.0],["2006-03-08",2.1087,2.1143,2.0878,2.1032,46230.0],["2006-03-09",2.1074,2.1213,2.0864,2.0892,96982.0],["2006-03-10",2.106,2.106,2.085,2.1018,25225.0],["2006-03-13",2.1074,2.1227,2.0822,2.1115,47436.0],["2006-03-14",2.1157,2.1437,2.0892,2.1297,57184.0],["2006-03-15",2.1437,2.1451,2.0948,2.099,74671.0],["2006-03-16",2.1185,2.1297,2.0948,2.1129,33266.0],["2006-03-17",2.1297,2.1367,2.106,2.1101,148137.0],["2006-03-20",2.1241,2.1353,2.1087,2.1297,34170.0],["2006-03-21",2.1451,2.1465,2.1058,2.1072,53566.0],["2006-03-22",2.1423,2.1479,2.103,2.1325,36481.0],["2006-03-23",2.1241,2.1549,2.1044,2.1185,33567.0],["2006-03-24",2.1115,2.1465,2.0988,2.1255,30250.0],["2006-03-27",2.1367,2.1395,2.1101,2.1297,39697.0],["2006-03-28",2.1213,2.1395,2.1044,2.1087,51456.0],["2006-03-29",2.1044,2.1227,2.1002,2.1171,74772.0],["2006-03-30",2.1129,2.1339,2.0918,2.1058,42813.0],["2006-03-31",2.1241,2.1283,2.0778,2.1185,75676.0],["2006-04-03",2.1143,2.1143,2.0834,2.0904,35677.0],["2006-04-04",2.0904,2.1199,2.0834,2.0932,44823.0],["2006-04-05",2.0932,2.1185,2.0806,2.1058,58390.0],["2006-04-06",2.0974,2.1185,2.0918,2.096,31758.0],["2006-04-07",2.1044,2.1185,2.0834,2.0904,31557.0],["2006-04-10",2.0848,2.1157,2.0834,2.089,34471.0],["2006-04-11",2.0974,2.1171,2.0834,2.0834,46933.0],["2006-04-12",2.0834,2.0974,2.0624,2.0708,73666.0],["2006-04-13",2.0834,2.089,2.0553,2.0666,42813.0],["2006-04-17",2.0652,2.0708,2.0048,2.0203,97485.0],["2006-04-18",2.0315,2.0569,2.0189,2.0569,54973.0],["2006-04-19",2.0583,2.0583,1.9752,1.9921,95173.0],["2006-04-20",1.9822,2.0724,1.9822,2.064,44320.0],["2006-04-21",2.0724,2.0724,2.0273,2.0344,37386.0],["2006-04-24",2.04,2.0583,2.0174,2.0203,65325.0],["2006-04-25",2.0414,2.0414,2.009,2.0245,55074.0],["2006-04-26",2.0146,2.0428,2.0104,2.0245,20100.0],["2006-04-27",2.0287,2.0499,2.0062,2.0245,52963.0],["2006-04-28",2.0414,2.0569,2.016,2.0386,62511.0],["2006-05-01",2.0541,2.0569,2.0189,2.033,29245.0],["2006-05-02",2.0541,2.0541,2.0273,2.04,61003.0],["2006-05-03",2.0555,2.0555,2.033,2.0414,53767.0],["2006-05-04",2.033,2.0781,2.0231,2.0541,107133.0],["2006-05-05",2.0696,2.0781,2.0245,2.0358,64521.0],["2006-05-08",2.0344,2.071,2.0259,2.0485,35778.0],["2006-05-09",2.0414,2.0781,2.0358,2.0414,50853.0],["2006-05-10",2.0442,2.0555,2.0217,2.0217,66732.0],["2006-05-11",2.0358,2.04,1.9949,1.9963,60199.0],["2006-05-12",1.9864,2.0048,1.9653,1.9653,58089.0],["2006-05-15",1.9596,2.0005,1.9526,1.9766,77988.0],["2006-05-16",1.9892,1.9977,1.9681,1.9737,36481.0],["2006-05-17",1.978,1.9836,1.9385,1.9399,53767.0],["2006-05-18",1.9498,1.981,1.9144,1.9243,65727.0],["2006-05-19",1.9158,1.9512,1.9158,1.93,49647.0],["2006-05-22",1.9357,1.9541,1.9144,1.9484,42411.0],["2006-05-23",1.9612,1.981,1.9201,1.9215,75475.0],["2006-05-24",1.9257,1.9654,1.9158,1.9442,64722.0],["2006-05-25",1.9668,2.0122,1.947,2.0108,58591.0],["2006-05-26",2.0193,2.0759,1.9994,2.0391,34471.0],["2006-05-30",2.0292,2.032,1.9952,2.0093,52260.0],["2006-05-31",2.0292,2.0618,1.9952,2.0037,77184.0],["2006-06-01",2.0136,2.0618,2.0051,2.0618,42511.0],["2006-06-02",2.083,2.0887,2.0235,2.0476,24120.0],["2006-06-05",2.0391,2.0448,1.9909,1.9909,53767.0],["2006-06-06",2.0051,2.0263,1.9909,2.0263,42009.0],["2006-06-07",2.0221,2.0419,1.9697,1.9739,55476.0],["2006-06-08",1.964,2.0093,1.9484,2.0023,42310.0],["2006-06-09",1.998,2.0547,1.9739,2.0306,73767.0],["2006-06-12",2.0292,2.0391,1.9881,1.9909,48843.0],["2006-06-13",1.9782,2.0178,1.9654,1.9895,47737.0],["2006-06-14",2.0193,2.0193,1.9484,1.9697,67235.0],["2006-06-15",1.9909,1.9994,1.9739,1.9966,29446.0],["2006-06-16",1.9867,2.0122,1.9867,2.0037,233059.0],["2006-06-19",2.0037,2.0122,1.9456,1.947,116680.0],["2006-06-20",1.9584,1.9698,1.9441,1.9456,37285.0],["2006-06-21",1.9456,1.994,1.9327,1.9413,66833.0],["2006-06-22",1.9342,1.9641,1.9342,1.9441,38089.0],["2006-06-23",1.937,1.9698,1.9356,1.9484,50853.0],["2006-06-26",1.9655,1.9712,1.9484,1.9627,39597.0],["2006-06-27",1.957,1.9769,1.9484,1.9513,34371.0],["2006-06-28",1.9498,1.9655,1.9427,1.9527,46330.0],["2006-06-29",1.9612,1.9926,1.9313,1.9911,114168.0],["2006-06-30",1.9911,2.1364,1.9669,2.1364,493153.0],["2006-07-03",2.1151,2.1151,2.088,2.1108,39597.0],["2006-07-05",2.098,2.1051,2.0168,2.078,78591.0],["2006-07-06",2.0723,2.0937,2.0196,2.041,42310.0],["2006-07-07",2.0324,2.0567,1.9954,2.0025,50049.0],["2006-07-10",2.0011,2.0467,1.9954,2.0125,29145.0],["2006-07-11",2.0097,2.0367,2.0011,2.0253,31456.0],["2006-07-12",2.0182,2.0353,1.984,1.984,32059.0],["2006-07-13",1.9911,2.0054,1.9741,1.9897,51657.0],["2006-07-14",1.984,2.0211,1.9584,2.0139,54069.0],["2006-07-17",2.0068,2.0296,1.9812,1.9854,54571.0],["2006-07-18",1.9812,2.0154,1.9755,2.0111,39195.0],["2006-07-19",1.9996,2.0383,1.991,2.0311,57586.0],["2006-07-20",2.0368,2.0368,2.0111,2.0268,27637.0],["2006-07-21",2.034,2.034,1.9939,2.0182,41908.0],["2006-07-24",2.024,2.0326,1.9996,2.0182,30753.0],["2006-07-25",2.0111,2.0884,2.0111,2.0812,47335.0],["2006-07-26",2.0755,2.0884,2.034,2.0612,69847.0],["2006-07-27",2.0812,2.0841,2.0225,2.0326,41205.0],["2006-07-28",2.0526,2.0812,2.0383,2.0755,31356.0],["2006-07-31",2.0827,2.1013,2.0569,2.0955,39295.0],["2006-08-01",2.0827,2.1113,2.0512,2.0698,37788.0],["2006-08-02",2.0898,2.137,2.0326,2.034,64119.0],["2006-08-03",2.0182,2.0311,1.9538,2.0111,115273.0],["2006-08-04",2.0326,2.0383,1.9982,2.0125,39697.0],["2006-08-07",2.0054,2.0082,1.9681,2.0025,86430.0],["2006-08-08",1.9953,1.9968,1.9553,1.9567,100299.0],["2006-08-09",1.9653,1.9739,1.9395,1.9395,81706.0],["2006-08-10",1.9381,1.9796,1.9252,1.9681,55878.0],["2006-08-11",1.971,1.9724,1.9338,1.9467,50350.0],["2006-08-14",1.9553,1.9653,1.9266,1.9324,37587.0],["2006-08-15",1.9367,1.9681,1.9295,1.9681,51858.0],["2006-08-16",1.9739,1.9739,1.9295,1.9581,86329.0],["2006-08-17",1.9452,1.9767,1.9452,1.9724,48642.0],["2006-08-18",1.9882,1.9996,1.961,1.9925,50652.0],["2006-08-21",2.0083,2.0083,1.9536,1.9579,53868.0],["2006-08-22",1.9565,1.9982,1.9536,1.9795,43617.0],["2006-08-23",1.9853,2.004,1.9508,1.9594,62410.0],["2006-08-24",1.9637,1.9709,1.9493,1.9536,51556.0],["2006-08-25",1.9493,1.9709,1.9493,1.9551,31758.0],["2006-08-28",1.968,1.9824,1.9479,1.9579,45024.0],["2006-08-29",1.9623,1.9651,1.9508,1.9637,74169.0],["2006-08-30",1.9637,1.9853,1.9493,1.981,55174.0],["2006-08-31",1.9896,2.0184,1.9795,2.0011,53667.0],["2006-09-01",2.0141,2.0141,1.9896,2.004,48441.0],["2006-09-05",1.9982,2.004,1.9752,1.9853,37687.0],["2006-09-06",1.9752,1.991,1.9565,1.9579,88540.0],["2006-09-07",1.9608,1.9853,1.9364,1.9421,117283.0],["2006-09-08",1.9392,1.9695,1.9364,1.9479,62511.0],["2006-09-11",1.9436,1.9651,1.9421,1.9579,886510.0],["2006-09-12",1.9738,1.9838,1.9651,1.9781,59596.0],["2006-09-13",1.9838,2.0184,1.9666,2.0184,51757.0],["2006-09-14",2.0083,2.0414,2.0083,2.0385,61606.0],["2006-09-15",2.0486,2.0802,2.0399,2.073,153765.0],["2006-09-18",2.073,2.0874,2.0515,2.0587,61606.0],["2006-09-19",2.0442,2.0529,2.024,2.0312,48139.0],["2006-09-20",2.0485,2.0905,2.0312,2.0774,82008.0],["2006-09-21",2.0818,2.0962,2.0399,2.0615,66632.0],["2006-09-22",2.0529,2.0731,2.0413,2.0456,38290.0],["2006-09-25",2.0514,2.0601,2.0254,2.0543,82410.0],["2006-09-26",2.0601,2.089,2.0399,2.0803,59194.0],["2006-09-27",2.0702,2.1078,2.0702,2.1078,61405.0],["2006-09-28",2.1078,2.1165,2.0847,2.0977,53767.0],["2006-09-29",2.1049,2.128,2.0933,2.1107,92560.0],["2006-10-02",2.1049,2.1324,2.0876,2.0905,34572.0],["2006-10-03",2.0919,2.1179,2.0818,2.1179,58290.0],["2006-10-04",2.1092,2.1454,2.102,2.1425,53968.0],["2006-10-05",2.1367,2.1627,2.1179,2.157,61204.0],["2006-10-06",2.1468,2.1627,2.1338,2.157,43918.0],["2006-10-09",2.1483,2.1613,2.128,2.1613,41406.0],["2006-10-10",2.1627,2.1627,2.1266,2.1627,47637.0],["2006-10-11",2.1627,2.1786,2.1266,2.1642,83917.0],["2006-10-12",2.183,2.1902,2.157,2.183,65224.0],["2006-10-13",2.1902,2.1902,2.1353,2.1729,54169.0],["2006-10-16",2.1758,2.1758,2.1526,2.157,31255.0],["2006-10-17",2.1396,2.1396,2.0847,2.1237,62511.0],["2006-10-18",2.1252,2.1324,2.0861,2.1078,49245.0],["2006-10-19",2.1063,2.1456,2.1005,2.1339,65425.0],["2006-10-20",2.1441,2.1499,2.1093,2.1354,54973.0],["2006-10-23",2.1296,2.1456,2.1223,2.1398,24924.0],["2006-10-24",2.118,2.1398,2.1151,2.1325,30954.0],["2006-10-25",2.118,2.1427,2.1136,2.1194,76279.0],["2006-10-26",2.1078,2.1427,2.1078,2.1427,49245.0],["2006-10-27",2.134,2.1427,2.1252,2.1281,46833.0],["2006-10-30",2.1209,2.1601,2.1151,2.1441,52863.0],["2006-10-31",2.1543,2.1616,2.1107,2.1281,68340.0],["2006-11-01",2.118,2.1398,2.0802,2.0875,34773.0],["2006-11-02",2.0788,2.086,2.0279,2.0584,81003.0],["2006-11-03",2.0337,2.0904,2.009,2.086,95676.0],["2006-11-06",2.086,2.1005,2.0744,2.0976,28642.0],["2006-11-07",2.0918,2.1485,2.0918,2.1354,83716.0],["2006-11-08",2.131,2.163,2.1049,2.1354,28642.0],["2006-11-09",2.1456,2.1456,2.0744,2.0831,28441.0],["2006-11-10",2.0817,2.163,2.0817,2.1325,62209.0],["2006-11-13",2.1339,2.1557,2.1151,2.1339,52159.0],["2006-11-14",2.134,2.1543,2.1223,2.1499,39898.0],["2006-11-15",2.1441,2.1557,2.1223,2.1485,51858.0],["2006-11-16",2.1586,2.1703,2.1427,2.1688,48943.0],["2006-11-17",2.1747,2.1747,2.1367,2.1659,39898.0],["2006-11-20",2.1747,2.1965,2.1425,2.1776,65526.0],["2006-11-21",2.1776,2.1965,2.1469,2.1528,50049.0],["2006-11-22",2.1601,2.1601,2.1236,2.1396,38491.0],["2006-11-24",2.1352,2.1455,2.1265,2.1338,13768.0],["2006-11-27",2.1177,2.1382,2.1031,2.1075,64420.0],["2006-11-28",2.0958,2.1236,2.0958,2.1236,33467.0],["2006-11-29",2.1294,2.1455,2.1163,2.1455,53667.0],["2006-11-30",2.1586,2.1747,2.1382,2.1382,56380.0],["2006-12-01",2.1455,2.1601,2.1323,2.1367,47536.0],["2006-12-04",2.1309,2.163,2.1177,2.1571,58993.0],["2006-12-05",2.1659,2.1892,2.1542,2.1615,446923.0],["2006-12-06",2.1528,2.1747,2.1425,2.1703,17286.0],["2006-12-07",2.1659,2.1776,2.1557,2.1703,21607.0],["2006-12-08",2.1674,2.182,2.163,2.1732,14070.0],["2006-12-11",2.1644,2.1863,2.1644,2.1863,28039.0],["2006-12-12",2.1878,2.1892,2.1776,2.1863,32763.0],["2006-12-13",2.1863,2.1965,2.1688,2.1863,34974.0],["2006-12-14",2.1805,2.1965,2.1732,2.1892,166528.0],["2006-12-15",2.1878,2.1892,2.1747,2.1805,536168.0],["2006-12-18",2.1981,2.1996,2.1893,2.1922,51355.0],["2006-12-19",2.2025,2.4195,2.1702,2.2113,174267.0],["2006-12-20",2.2113,2.2113,2.1908,2.1966,59596.0],["2006-12-21",2.1996,2.2113,2.1864,2.2084,89646.0],["2006-12-22",2.1966,2.2098,2.1966,2.1981,15778.0],["2006-12-26",2.1966,2.2289,2.1746,2.2098,78691.0],["2006-12-27",2.2025,2.2333,2.1908,2.2274,240195.0],["2006-12-28",2.2289,2.2289,2.2069,2.2157,59094.0],["2006-12-29",2.2289,2.2538,2.2186,2.245,125323.0],["2007-01-03",2.2347,2.3389,2.2347,2.2875,131454.0],["2007-01-04",2.2949,2.2949,2.2479,2.2773,68742.0],["2007-01-05",2.2626,2.2699,2.2333,2.2377,87033.0],["2007-01-08",2.2435,2.2905,2.223,2.2714,79294.0],["2007-01-09",2.2758,2.2934,2.2391,2.2641,38793.0],["2007-01-10",2.2465,2.2875,2.2465,2.2743,62712.0],["2007-01-11",2.2875,2.3051,2.2773,2.3051,70350.0],["2007-01-12",2.3081,2.3462,2.2949,2.3462,235974.0],["2007-01-16",2.3462,2.3535,2.3301,2.333,92560.0],["2007-01-17",2.3301,2.3403,2.2934,2.2934,119494.0],["2007-01-18",2.289,2.3037,2.2523,2.2743,59395.0],["2007-01-19",2.2559,2.2928,2.2132,2.2898,38994.0],["2007-01-22",2.2824,2.2824,2.2486,2.2515,29145.0],["2007-01-23",2.2486,2.2515,2.2309,2.2353,44622.0],["2007-01-24",2.2397,2.2677,2.2294,2.2368,63616.0],["2007-01-25",2.2294,2.2397,2.225,2.2279,80701.0],["2007-01-26",2.2338,2.2397,2.2117,2.2368,45828.0],["2007-01-29",2.25,2.2544,2.2323,2.2456,40501.0],["2007-01-30",2.2574,2.2603,2.2338,2.2559,42612.0],["2007-01-31",2.2662,2.2957,2.253,2.2766,72661.0],["2007-02-01",2.2795,2.2972,2.2618,2.2928,46330.0],["2007-02-02",2.2972,2.334,2.2972,2.3296,23919.0],["2007-02-05",2.3384,2.3384,2.2486,2.2692,50451.0],["2007-02-06",2.2736,2.2736,2.1852,2.2206,146629.0],["2007-02-07",2.2323,2.2323,2.2088,2.2294,89043.0],["2007-02-08",2.2309,2.2368,2.2147,2.2323,66330.0],["2007-02-09",2.2206,2.2559,2.2206,2.2368,80500.0],["2007-02-12",2.2441,2.2441,2.222,2.2382,100500.0],["2007-02-13",2.2544,2.2544,2.2176,2.2456,44320.0],["2007-02-14",2.2471,2.253,2.225,2.2323,82309.0],["2007-02-15",2.2464,2.2464,2.2242,2.2301,81606.0],["2007-02-16",2.2286,2.2346,2.2079,2.2168,45124.0],["2007-02-20",2.2242,2.2597,2.2168,2.2583,54571.0],["2007-02-21",2.2583,2.2657,2.236,2.2583,60501.0],["2007-02-22",2.2627,2.2642,2.236,2.2627,39999.0],["2007-02-23",2.2627,2.2627,2.2301,2.239,53466.0],["2007-02-26",2.2509,2.2509,2.2301,2.239,67838.0],["2007-02-27",2.2494,2.2494,2.1516,2.1694,116580.0],["2007-02-28",2.2449,2.2449,2.1502,2.1768,63717.0],["2007-03-01",2.1561,2.2124,2.1561,2.1887,59898.0],["2007-03-02",2.1827,2.1961,2.1694,2.1724,43114.0],["2007-03-05",2.1753,2.1887,2.1694,2.1753,56682.0],["2007-03-06",2.1887,2.2331,2.1694,2.2227,49446.0],["2007-03-07",2.2346,2.2346,2.1931,2.1946,40803.0],["2007-03-08",2.2168,2.2316,2.1872,2.1887,41205.0],["2007-03-09",2.199,2.2227,2.1753,2.1961,23215.0],["2007-03-12",2.1961,2.2198,2.1827,2.2094,30351.0],["2007-03-13",2.199,2.2138,2.1339,2.1339,64923.0],["2007-03-14",2.1324,2.1664,2.1265,2.1635,30652.0],["2007-03-15",2.165,2.2286,2.165,2.2286,116379.0],["2007-03-16",2.2272,2.2272,2.1946,2.2109,111253.0],["2007-03-19",2.2183,2.2301,2.2035,2.2227,36883.0],["2007-03-20",2.213,2.2235,2.1967,2.2116,23416.0],["2007-03-21",2.2041,2.2473,2.1952,2.2473,34974.0],["2007-03-22",2.2473,2.2473,2.2279,2.2428,36682.0],["2007-03-23",2.2309,2.2756,2.2116,2.2413,41808.0],["2007-03-26",2.2458,2.2532,2.2175,2.2354,19899.0],["2007-03-27",2.2369,2.2383,2.2026,2.213,29245.0],["2007-03-28",2.2041,2.2086,2.1654,2.1803,61506.0],["2007-03-29",2.1907,2.216,2.1744,2.216,787015.0],["2007-03-30",2.2383,2.2562,2.1922,2.213,51858.0],["2007-04-02",2.219,2.2473,2.1907,2.216,30250.0],["2007-04-03",2.216,2.2622,2.216,2.2622,20100.0],["2007-04-04",2.2473,2.2473,2.2264,2.2309,11055.0],["2007-04-05",2.2235,2.2324,2.222,2.2235,13467.0],["2007-04-09",2.219,2.2309,2.2026,2.2071,22813.0],["2007-04-10",2.2175,2.2383,2.2056,2.2383,18492.0],["2007-04-11",2.2369,2.2369,2.1967,2.2041,48742.0],["2007-04-12",2.2026,2.2175,2.1892,2.1937,23014.0],["2007-04-13",2.1863,2.2101,2.1818,2.2101,23517.0],["2007-04-16",2.216,2.2413,2.2145,2.2413,29547.0],["2007-04-17",2.2413,2.2458,2.2175,2.2309,32361.0],["2007-04-18",2.2361,2.2421,2.2092,2.2092,27939.0],["2007-04-19",2.2137,2.2317,2.1703,2.1823,76882.0],["2007-04-20",2.2122,2.2122,2.1838,2.2077,71455.0],["2007-04-23",2.2002,2.2122,2.1898,2.2017,34371.0],["2007-04-24",2.2092,2.2122,2.1703,2.1853,27135.0],["2007-04-25",2.1958,2.1958,2.1718,2.1838,26833.0],["2007-04-26",2.1958,2.1958,2.1539,2.1703,57787.0],["2007-04-27",2.1539,2.1838,1.9654,2.1718,61908.0],["2007-04-30",2.1763,2.1898,2.1389,2.1434,66833.0],["2007-05-01",2.1404,2.1569,2.1344,2.1494,28240.0],["2007-05-02",2.1509,2.1748,2.1359,2.1404,28542.0],["2007-05-03",2.1449,2.1748,2.1449,2.1628,25828.0],["2007-05-04",2.1628,2.1808,2.1494,2.1658,43918.0],["2007-05-07",2.1808,2.1898,2.1509,2.1703,31657.0],["2007-05-08",2.1643,2.1763,2.1479,2.1703,30049.0],["2007-05-09",2.1688,2.1808,2.1509,2.1733,43918.0],["2007-05-10",2.1628,2.1763,2.1314,2.1314,49446.0],["2007-05-11",2.1344,2.1703,2.1284,2.1614,29044.0],["2007-05-14",2.1479,2.1643,2.1389,2.1464,44320.0],["2007-05-15",2.1389,2.1658,2.112,2.112,62913.0],["2007-05-16",2.1329,2.1374,2.109,2.127,59094.0],["2007-05-17",2.1255,2.1359,2.115,2.1314,40501.0],["2007-05-18",2.1442,2.1442,2.1217,2.1307,29547.0],["2007-05-21",2.1352,2.1517,2.1066,2.1111,63616.0],["2007-05-22",2.1126,2.1728,2.1126,2.1638,30250.0],["2007-05-23",2.1713,2.1713,2.1262,2.1532,36682.0],["2007-05-24",2.1382,2.1803,2.1277,2.1788,73566.0],["2007-05-25",2.1833,2.1833,2.1412,2.1562,41808.0],["2007-05-29",2.1472,2.1713,2.1397,2.1547,42712.0],["2007-05-30",2.1442,2.1773,2.1427,2.1773,35979.0],["2007-05-31",2.1863,2.1893,2.1487,2.1893,81907.0],["2007-06-01",2.1668,2.1833,2.1427,2.1457,82008.0],["2007-06-04",2.1427,2.1623,2.1277,2.1397,50250.0],["2007-06-05",2.1277,2.1487,2.1141,2.1457,65627.0],["2007-06-06",2.1262,2.1427,2.1126,2.1232,38793.0],["2007-06-07",2.1111,2.1352,2.0886,2.1066,72561.0],["2007-06-08",2.0916,2.1262,2.0871,2.1051,45828.0],["2007-06-11",2.1081,2.1352,2.1021,2.1066,43215.0],["2007-06-12",2.0976,2.1232,2.0811,2.0916,55476.0],["2007-06-13",2.1036,2.1202,2.0856,2.1126,46833.0],["2007-06-14",2.1156,2.1337,2.1021,2.1141,54471.0],["2007-06-15",2.1427,2.2074,2.1126,2.1983,135876.0],["2007-06-18",2.2029,2.2089,2.1713,2.2074,55576.0],["2007-06-19",2.2127,2.2127,2.1824,2.2021,56782.0],["2007-06-20",2.1991,2.2202,2.1628,2.1703,68039.0],["2007-06-21",2.1552,2.2248,2.1552,2.2172,81304.0],["2007-06-22",2.2006,2.258,2.1779,2.258,1229215.0],["2007-06-25",2.255,2.255,2.1839,2.2157,132861.0],["2007-06-26",2.2172,2.2263,2.1265,2.1537,91354.0],["2007-06-27",2.1386,2.1749,2.1341,2.1522,117384.0],["2007-06-28",2.1401,2.1749,2.1401,2.1734,99495.0],["2007-06-29",2.1719,2.1824,2.1144,2.1477,175171.0],["2007-07-02",2.1628,2.1734,2.1446,2.1673,52863.0],["2007-07-03",2.1643,2.1749,2.1552,2.1749,13869.0],["2007-07-05",2.1598,2.1598,2.1356,2.1356,12864.0],["2007-07-06",2.1416,2.1447,2.1159,2.131,36984.0],["2007-07-09",2.1235,2.1235,2.0978,2.1038,53566.0],["2007-07-10",2.1084,2.128,2.0948,2.1144,57084.0],["2007-07-11",2.0993,2.1235,2.0978,2.1144,35476.0],["2007-07-12",2.1159,2.131,2.1023,2.1159,34873.0],["2007-07-13",2.1054,2.1205,2.1008,2.1099,26632.0],["2007-07-16",2.0993,2.122,2.0948,2.1114,31054.0],["2007-07-17",2.1084,2.119,2.1023,2.1099,20803.0],["2007-07-18",2.1023,2.1114,2.0645,2.0721,38994.0],["2007-07-19",2.0835,2.0835,2.0607,2.0653,32361.0],["2007-07-20",2.0561,2.0683,2.0425,2.0485,26532.0],["2007-07-23",2.0653,2.0653,2.044,2.047,29848.0],["2007-07-24",2.0561,2.0561,2.0014,2.0136,30250.0],["2007-07-25",2.0303,2.0303,1.9802,1.9862,45225.0],["2007-07-26",1.9847,1.9969,1.9452,1.9786,52561.0],["2007-07-27",1.9695,1.9786,1.9543,1.9741,30853.0],["2007-07-30",1.9893,1.9893,1.9604,1.971,31858.0],["2007-07-31",1.9756,2.0121,1.9528,1.9832,76380.0],["2007-08-01",1.9908,2.0014,1.9148,1.9482,52963.0],["2007-08-02",1.9513,1.9513,1.9148,1.9346,90349.0],["2007-08-03",1.9422,1.9589,1.9011,1.9437,94369.0],["2007-08-06",1.9452,1.9467,1.8236,1.9346,92560.0],["2007-08-07",1.9163,1.9315,1.8464,1.93,110650.0],["2007-08-08",1.9194,1.9467,1.8692,1.927,142509.0],["2007-08-09",1.9315,1.9346,1.8768,1.8768,105123.0],["2007-08-10",1.8555,1.9224,1.8449,1.8768,105424.0],["2007-08-13",1.8495,1.9209,1.8479,1.8768,110248.0],["2007-08-14",1.8966,1.9209,1.8631,1.8966,100902.0],["2007-08-15",1.8783,1.9209,1.8236,1.8267,115776.0],["2007-08-16",1.8267,1.8601,1.6732,1.7507,152358.0],["2007-08-17",1.8221,1.8373,1.6656,1.8024,216276.0],["2007-08-20",1.8252,1.8586,1.775,1.8176,121002.0],["2007-08-21",1.8061,1.8596,1.7801,1.8535,100399.0],["2007-08-22",1.8489,1.8841,1.7862,1.8627,96379.0],["2007-08-23",1.8933,1.8933,1.8627,1.8734,41305.0],["2007-08-24",1.8703,1.881,1.855,1.881,40401.0],["2007-08-27",1.8948,1.8948,1.8443,1.8734,61908.0],["2007-08-28",1.8856,1.8856,1.8443,1.8734,78993.0],["2007-08-29",1.8734,1.8825,1.8566,1.881,47938.0],["2007-08-30",1.8627,1.907,1.8627,1.8917,42813.0],["2007-08-31",1.9101,1.9131,1.8718,1.8871,42913.0],["2007-09-04",1.8825,1.9162,1.8764,1.9085,72963.0],["2007-09-05",1.9101,1.9407,1.8978,1.93,70953.0],["2007-09-06",1.9345,1.9468,1.9269,1.9437,39496.0],["2007-09-07",1.9407,1.9483,1.9193,1.9345,45426.0],["2007-09-10",1.9361,1.9391,1.9147,1.9269,25527.0],["2007-09-11",1.9223,1.9422,1.855,1.9269,44923.0],["2007-09-12",1.9193,1.9437,1.9131,1.9376,37386.0],["2007-09-13",1.9376,1.9544,1.93,1.9529,24723.0],["2007-09-14",1.956,1.9728,1.9284,1.9728,30250.0],["2007-09-17",1.9651,2.0003,1.9575,1.9957,46732.0],["2007-09-18",2.0088,2.0088,1.9765,2.0042,24321.0],["2007-09-19",2.0011,2.0011,1.955,1.9688,31255.0],["2007-09-20",1.9503,1.9673,1.898,1.9227,46933.0],["2007-09-21",1.9303,1.9319,1.9011,1.9242,27135.0],["2007-09-24",1.9242,1.9427,1.9227,1.9257,41104.0],["2007-09-25",1.9288,1.9488,1.9227,1.9227,37888.0],["2007-09-26",1.918,1.9365,1.9042,1.9134,42712.0],["2007-09-27",1.9257,1.9903,1.898,1.9903,77083.0],["2007-09-28",1.9996,1.9996,1.9688,1.975,32260.0],["2007-10-01",1.9688,1.9688,1.9442,1.9503,25929.0],["2007-10-02",1.9503,1.9565,1.9227,1.9303,28743.0],["2007-10-03",1.938,1.938,1.9027,1.9257,25929.0],["2007-10-04",1.9211,1.9273,1.9134,1.9242,21205.0],["2007-10-05",1.9242,1.9242,1.9042,1.9196,34672.0],["2007-10-08",1.9196,1.9273,1.8965,1.9257,37989.0],["2007-10-09",1.9211,1.9211,1.8965,1.9104,40903.0],["2007-10-10",1.895,1.9273,1.895,1.915,73968.0],["2007-10-11",1.9227,1.9442,1.9011,1.9073,50451.0],["2007-10-12",1.9134,1.9257,1.9073,1.9134,24622.0],["2007-10-15",1.9057,1.9257,1.8888,1.8996,41908.0],["2007-10-16",1.8934,1.9227,1.8919,1.9227,29949.0],["2007-10-17",1.9196,1.9365,1.9088,1.9303,12160.0],["2007-10-18",1.9334,1.935,1.9088,1.9303,20703.0],["2007-10-19",1.9211,1.9427,1.8591,1.9009,42109.0],["2007-10-22",1.8808,1.9164,1.8653,1.9149,61707.0],["2007-10-23",1.9195,1.9412,1.9056,1.9381,39999.0],["2007-10-24",1.9412,1.9598,1.9164,1.9598,33165.0],["2007-10-25",1.9644,1.9644,1.9288,1.935,47134.0],["2007-10-26",1.9365,1.9412,1.8793,1.8994,47335.0],["2007-10-29",1.8978,1.9195,1.8762,1.8762,44220.0],["2007-10-30",1.8886,1.8978,1.8653,1.8839,53566.0],["2007-10-31",1.9071,1.9365,1.8808,1.8978,111856.0],["2007-11-01",1.9009,1.9242,1.8669,1.87,49546.0],["2007-11-02",1.8669,1.8839,1.8034,1.8173,79395.0],["2007-11-05",1.805,1.8483,1.7879,1.8173,67235.0],["2007-11-06",1.8127,1.8514,1.7988,1.8266,43717.0],["2007-11-07",1.8452,1.8545,1.7895,1.8019,57184.0],["2007-11-08",1.8034,1.822,1.7817,1.7941,50451.0],["2007-11-09",1.7895,1.8003,1.7663,1.7771,26029.0],["2007-11-12",1.7725,1.7848,1.7368,1.7554,54672.0],["2007-11-13",1.7601,1.7771,1.6718,1.7105,69948.0],["2007-11-14",1.7105,1.7508,1.7074,1.7074,70249.0],["2007-11-15",1.7105,1.7353,1.7074,1.7338,39697.0],["2007-11-16",1.7307,1.7399,1.7074,1.7183,65224.0],["2007-11-19",1.7307,1.7463,1.7152,1.7307,67938.0],["2007-11-20",1.7198,1.737,1.684,1.6964,43717.0],["2007-11-21",1.6855,1.6996,1.6637,1.698,59496.0],["2007-11-23",1.7058,1.7463,1.7058,1.7463,22311.0],["2007-11-26",1.7261,1.7526,1.7027,1.751,127132.0],["2007-11-27",1.7479,1.7573,1.7167,1.7541,69747.0],["2007-11-28",1.7557,1.7838,1.7479,1.7697,59496.0],["2007-11-29",1.7791,1.7994,1.7495,1.7931,91656.0],["2007-11-30",1.7588,1.8071,1.7541,1.7806,95676.0],["2007-12-03",1.776,1.776,1.7323,1.7635,78892.0],["2007-12-04",1.737,1.7588,1.7261,1.751,67737.0],["2007-12-05",1.7479,1.7604,1.7011,1.7385,60601.0],["2007-12-06",1.7448,1.7744,1.7198,1.7744,51355.0],["2007-12-07",1.7713,1.7884,1.7401,1.7822,40300.0],["2007-12-10",1.7791,1.8071,1.7463,1.7994,52159.0],["2007-12-11",1.8056,1.8056,1.7323,1.7588,94972.0],["2007-12-12",1.7619,1.7728,1.6886,1.7074,50451.0],["2007-12-13",1.6996,1.7058,1.6699,1.6762,99696.0],["2007-12-14",1.6762,1.6964,1.6543,1.6933,48039.0],["2007-12-17",1.6855,1.6855,1.6403,1.6559,39396.0],["2007-12-18",1.6732,1.6826,1.5915,1.6151,71355.0],["2007-12-19",1.6103,1.6528,1.5883,1.6025,74872.0],["2007-12-20",1.6056,1.6119,1.5585,1.5758,88138.0],["2007-12-21",1.5789,1.6103,1.5711,1.5836,82410.0],["2007-12-24",1.5742,1.5931,1.5664,1.5868,46129.0],["2007-12-26",1.5789,1.5836,1.5632,1.5679,62913.0],["2007-12-27",1.5601,1.5821,1.5522,1.5648,95374.0],["2007-12-28",1.5601,1.5931,1.5396,1.5601,231250.0],["2007-12-31",1.5711,1.5711,1.5176,1.5412,176277.0],["2008-01-02",1.5412,1.5789,1.5412,1.5569,58390.0],["2008-01-03",1.5711,1.6009,1.5648,1.5773,51255.0],["2008-01-04",1.5664,1.5758,1.5475,1.5569,85626.0],["2008-01-07",1.5632,1.5789,1.5334,1.5632,149946.0],["2008-01-08",1.5601,1.5821,1.5286,1.5286,66833.0],["2008-01-09",1.5334,1.5491,1.4627,1.4894,79194.0],["2008-01-10",1.4831,1.5569,1.4831,1.5239,50049.0],["2008-01-11",1.5224,1.5868,1.5224,1.5805,75174.0],["2008-01-14",1.5868,1.5868,1.5554,1.5789,27034.0],["2008-01-15",1.5695,1.5931,1.5616,1.5773,22914.0],["2008-01-16",1.5773,1.5931,1.5758,1.5868,42913.0],["2008-01-17",1.5868,1.5978,1.5664,1.5789,57687.0],["2008-01-18",1.5884,1.5948,1.514,1.5235,44421.0],["2008-01-22",1.4966,1.5663,1.476,1.5092,48441.0],["2008-01-23",1.4887,1.5267,1.4649,1.4902,61908.0],["2008-01-24",1.4997,1.5472,1.4871,1.5457,40903.0],["2008-01-25",1.5536,1.5805,1.514,1.5773,63717.0],["2008-01-28",1.5567,1.6058,1.5567,1.6043,42411.0],["2008-01-29",1.6043,1.6217,1.5853,1.6106,15979.0],["2008-01-30",1.6074,1.6185,1.5853,1.6058,36883.0],["2008-01-31",1.6201,1.6217,1.5948,1.6074,30652.0],["2008-02-01",1.5979,1.723,1.5979,1.723,75274.0],["2008-02-04",1.7389,1.7721,1.7262,1.7325,46531.0],["2008-02-05",1.7278,1.7579,1.6724,1.7135,54571.0],["2008-02-06",1.7199,1.7199,1.6676,1.6692,35376.0],["2008-02-07",1.6676,1.6692,1.6359,1.6581,33668.0],["2008-02-08",1.6518,1.685,1.6502,1.6549,29547.0],["2008-02-11",1.6613,1.7009,1.6613,1.6787,46531.0],["2008-02-12",1.6914,1.7072,1.6565,1.6565,31557.0],["2008-02-13",1.6692,1.7119,1.666,1.7024,45124.0],["2008-02-14",1.6993,1.7104,1.6724,1.6898,43315.0],["2008-02-15",1.6898,1.7262,1.6898,1.7024,33065.0],["2008-02-19",1.7391,1.7391,1.6897,1.7264,96178.0],["2008-02-20",1.72,1.7375,1.6769,1.6849,60702.0],["2008-02-21",1.6785,1.6977,1.6689,1.6721,28140.0],["2008-02-22",1.6753,1.6945,1.6626,1.6753,59194.0],["2008-02-25",1.6785,1.7248,1.6753,1.7152,37185.0],["2008-02-26",1.7184,1.7439,1.7136,1.7344,29145.0],["2008-02-27",1.7264,1.7264,1.6945,1.7009,41808.0],["2008-02-28",1.7024,1.736,1.6945,1.7136,38893.0],["2008-02-29",1.7248,1.7551,1.7088,1.7088,43416.0],["2008-03-03",1.7088,1.7184,1.6817,1.6817,41808.0],["2008-03-04",1.6801,1.6881,1.6386,1.6402,28843.0],["2008-03-05",1.6466,1.7391,1.6466,1.6977,36783.0],["2008-03-06",1.6801,1.6801,1.661,1.6689,42612.0],["2008-03-07",1.6657,1.6657,1.6115,1.6115,24321.0],["2008-03-10",1.6115,1.6195,1.586,1.586,29145.0],["2008-03-11",1.6051,1.6131,1.5892,1.6083,29748.0],["2008-03-12",1.6035,1.6402,1.6003,1.6259,15175.0],["2008-03-13",1.6227,1.6259,1.5955,1.6195,39898.0],["2008-03-14",1.6259,1.6418,1.5876,1.5924,37285.0],["2008-03-17",1.5876,1.6386,1.5748,1.6035,31758.0],["2008-03-18",1.6244,1.6534,1.5585,1.5617,29145.0],["2008-03-19",1.5714,1.5971,1.5601,1.5633,34873.0],["2008-03-20",1.5955,1.6083,1.5601,1.5649,24220.0],["2008-03-24",1.5971,1.6083,1.544,1.5601,35476.0],["2008-03-25",1.5697,1.5762,1.5392,1.5569,39195.0],["2008-03-26",1.5617,1.5762,1.5279,1.5408,81505.0],["2008-03-27",1.5323,1.5323,1.4677,1.4935,39400.0],["2008-03-28",1.5113,1.521,1.4192,1.4677,53500.0],["2008-03-31",1.4935,1.5323,1.4273,1.521,106900.0],["2008-04-01",1.5065,1.5566,1.4984,1.5534,29000.0],["2008-04-02",1.5808,1.6002,1.5049,1.5388,49800.0],["2008-04-03",1.5437,1.5954,1.5307,1.5808,54700.0],["2008-04-04",1.5808,1.5921,1.521,1.5243,25700.0],["2008-04-07",1.5453,1.597,1.4661,1.4822,36400.0],["2008-04-08",1.4871,1.4935,1.4547,1.4547,46800.0],["2008-04-09",1.4855,1.4855,1.4402,1.4402,38000.0],["2008-04-10",1.4402,1.4548,1.3998,1.403,118500.0],["2008-04-11",1.403,1.4305,1.3481,1.3497,125200.0],["2008-04-14",1.3594,1.3804,1.3044,1.3368,120000.0],["2008-04-15",1.3416,1.3416,1.2753,1.2802,171800.0],["2008-04-16",1.2931,1.3303,1.2462,1.2608,349100.0],["2008-04-17",1.2721,1.2996,1.2446,1.2947,816400.0],["2008-04-18",1.3045,1.3845,1.298,1.3829,607200.0],["2008-04-21",1.3911,1.3911,1.3143,1.3257,426000.0],["2008-04-22",1.3388,1.3617,1.3241,1.3404,73000.0],["2008-04-23",1.3519,1.3535,1.3241,1.3437,53500.0],["2008-04-24",1.3404,1.396,1.3323,1.396,43100.0],["2008-04-25",1.4106,1.4172,1.3845,1.4041,57400.0],["2008-04-28",1.3894,1.4613,1.3894,1.427,79400.0],["2008-04-29",1.4466,1.4547,1.427,1.4433,59600.0],["2008-04-30",1.4645,1.4645,1.4319,1.4482,73000.0],["2008-05-01",1.4531,1.4694,1.4221,1.4678,32900.0],["2008-05-02",1.4776,1.5184,1.4449,1.5168,106000.0],["2008-05-05",1.5119,1.5184,1.4531,1.4629,39000.0],["2008-05-06",1.4694,1.4923,1.4547,1.4662,102000.0],["2008-05-07",1.4809,1.4841,1.4629,1.4825,99600.0],["2008-05-08",1.4792,1.4792,1.4106,1.4123,81300.0],["2008-05-09",1.4368,1.4466,1.4074,1.4351,39500.0],["2008-05-12",1.4319,1.4841,1.4319,1.4841,43300.0],["2008-05-13",1.4792,1.52,1.4792,1.5168,53400.0],["2008-05-14",1.5151,1.5331,1.4874,1.4874,53000.0],["2008-05-15",1.4955,1.5151,1.4858,1.4955,51600.0],["2008-05-16",1.4939,1.4988,1.4662,1.4694,72100.0],["2008-05-19",1.4793,1.5123,1.4661,1.5024,71400.0],["2008-05-20",1.5073,1.5106,1.4826,1.4892,48200.0],["2008-05-21",1.5123,1.5221,1.4365,1.4892,52200.0],["2008-05-22",1.4414,1.481,1.4365,1.4678,48600.0],["2008-05-23",1.4661,1.4875,1.4546,1.4579,31700.0],["2008-05-27",1.4645,1.4892,1.4299,1.4464,49700.0],["2008-05-28",1.453,1.4711,1.4497,1.4645,59900.0],["2008-05-29",1.4694,1.4793,1.4579,1.4793,56700.0],["2008-05-30",1.4875,1.4892,1.4579,1.476,94300.0],["2008-06-02",1.4645,1.4645,1.4249,1.4282,105200.0],["2008-06-03",1.4348,1.4579,1.42,1.42,61900.0],["2008-06-04",1.4233,1.4595,1.3854,1.3936,90800.0],["2008-06-05",1.4233,1.4299,1.3854,1.3854,81600.0],["2008-06-06",1.3887,1.4167,1.3838,1.3904,65600.0],["2008-06-09",1.3969,1.3986,1.3706,1.3706,28700.0],["2008-06-10",1.3706,1.3986,1.3591,1.364,35600.0],["2008-06-11",1.3689,1.3706,1.3179,1.3343,89600.0],["2008-06-12",1.3426,1.3426,1.3179,1.3327,105400.0],["2008-06-13",1.331,1.331,1.2948,1.3146,127200.0],["2008-06-16",1.3179,1.3656,1.3179,1.3376,64800.0],["2008-06-17",1.3343,1.3525,1.3129,1.3212,131700.0],["2008-06-18",1.3295,1.3328,1.2929,1.2929,117400.0],["2008-06-19",1.3128,1.3145,1.2862,1.3128,127300.0],["2008-06-20",1.3012,1.3145,1.2529,1.2846,102800.0],["2008-06-23",1.2929,1.2929,1.248,1.2579,63500.0],["2008-06-24",1.248,1.248,1.1797,1.1847,139600.0],["2008-06-25",1.1947,1.2247,1.1797,1.1797,66500.0],["2008-06-26",1.1681,1.1797,1.1365,1.1415,168100.0],["2008-06-27",1.1348,1.1664,1.0483,1.0499,2298000.0],["2008-06-30",1.0633,1.1265,1.03,1.0699,252600.0],["2008-07-01",1.0616,1.0932,1.0499,1.0832,133700.0],["2008-07-02",1.0799,1.1232,1.0516,1.0516,143600.0],["2008-07-03",1.0533,1.0915,1.0416,1.0749,67100.0],["2008-07-07",1.0816,1.0816,1.02,1.02,222700.0],["2008-07-08",1.0233,1.1298,1.015,1.1248,112400.0],["2008-07-09",1.1232,1.1431,1.0682,1.0732,93900.0],["2008-07-10",1.0666,1.1648,1.04,1.1548,98400.0],["2008-07-11",1.1165,1.248,1.0816,1.1697,132800.0],["2008-07-14",1.1781,1.1831,1.1398,1.1465,135600.0],["2008-07-15",1.1331,1.1947,1.1298,1.1664,145900.0],["2008-07-16",1.1664,1.2546,1.1664,1.2529,72100.0],["2008-07-17",1.2796,1.2912,1.1897,1.1914,83600.0],["2008-07-18",1.203,1.2846,1.1897,1.2113,78300.0],["2008-07-21",1.2282,1.2282,1.1777,1.2013,142200.0],["2008-07-22",1.1928,1.2534,1.1844,1.2534,81800.0],["2008-07-23",1.2601,1.2921,1.213,1.2719,93100.0],["2008-07-24",1.2955,1.2955,1.2315,1.2685,84000.0],["2008-07-25",1.2568,1.3241,1.2568,1.3022,61000.0],["2008-07-28",1.2955,1.2955,1.1777,1.2046,87900.0],["2008-07-29",1.2097,1.2416,1.1895,1.2097,96900.0],["2008-07-30",1.2332,1.2938,1.2248,1.2854,74400.0],["2008-07-31",1.3039,1.3443,1.2467,1.3291,92800.0],["2008-08-01",1.3342,1.3375,1.2719,1.2786,54500.0],["2008-08-04",1.2803,1.2803,1.2248,1.2265,60000.0],["2008-08-05",1.2282,1.314,1.2282,1.3106,77500.0],["2008-08-06",1.3173,1.3342,1.2921,1.3325,80200.0],["2008-08-07",1.2887,1.2972,1.2198,1.2198,108900.0],["2008-08-08",1.2164,1.3106,1.2164,1.3056,101400.0],["2008-08-11",1.3106,1.3712,1.3005,1.3409,92100.0],["2008-08-12",1.3308,1.3375,1.2988,1.3224,95100.0],["2008-08-13",1.3274,1.3712,1.3056,1.3594,85000.0],["2008-08-14",1.3459,1.3729,1.3426,1.3459,78700.0],["2008-08-15",1.3628,1.3678,1.3358,1.3443,133500.0],["2008-08-18",1.3459,1.3594,1.3342,1.3493,105700.0],["2008-08-19",1.3595,1.3595,1.3017,1.3068,103100.0],["2008-08-20",1.3255,1.334,1.3017,1.3119,58800.0],["2008-08-21",1.3408,1.3408,1.2592,1.2711,64600.0],["2008-08-22",1.2983,1.2983,1.2236,1.2626,89300.0],["2008-08-25",1.2541,1.283,1.2168,1.2168,39200.0],["2008-08-26",1.2202,1.2388,1.21,1.2388,30900.0],["2008-08-27",1.2405,1.3272,1.2405,1.3272,67100.0],["2008-08-28",1.3119,1.3612,1.2643,1.3612,59100.0],["2008-08-29",1.368,1.3697,1.2354,1.2354,94500.0],["2008-09-02",1.2677,1.3051,1.2236,1.249,63300.0],["2008-09-03",1.2405,1.2592,1.232,1.2541,33000.0],["2008-09-04",1.2388,1.2677,1.2371,1.2456,43200.0],["2008-09-05",1.2456,1.2677,1.2371,1.2456,70800.0],["2008-09-08",1.2745,1.3051,1.2422,1.283,38700.0],["2008-09-09",1.2983,1.2983,1.232,1.2337,58700.0],["2008-09-10",1.249,1.2898,1.1981,1.2813,81500.0],["2008-09-11",1.2524,1.2524,1.2083,1.2405,73400.0],["2008-09-12",1.2405,1.2405,1.2032,1.2134,39400.0],["2008-09-15",1.1862,1.2066,1.0893,1.0893,60300.0],["2008-09-16",1.0791,1.108,1.0383,1.108,107400.0],["2008-09-17",1.0808,1.0808,1.0128,1.0196,70500.0],["2008-09-18",1.0403,1.2849,1.0145,1.2849,142300.0],["2008-09-19",1.3124,1.3693,1.2177,1.3675,408900.0],["2008-09-22",1.3589,1.3589,1.2676,1.3055,78000.0],["2008-09-23",1.3296,1.3296,1.1919,1.2056,57400.0],["2008-09-24",1.1815,1.2384,1.1626,1.1987,61800.0],["2008-09-25",1.2143,1.2625,1.1901,1.2625,82400.0],["2008-09-26",1.2211,1.2521,1.1712,1.2366,88800.0],["2008-09-29",1.1987,1.29,1.1212,1.1333,154600.0],["2008-09-30",1.1884,1.2108,1.1454,1.185,87700.0],["2008-10-01",1.1729,1.2125,1.1471,1.1522,36400.0],["2008-10-02",1.1505,1.2091,1.1006,1.1006,34100.0],["2008-10-03",1.0885,1.2039,1.0885,1.1764,308700.0],["2008-10-06",1.1436,1.1436,0.8749,0.9938,159000.0],["2008-10-07",1.0127,1.0592,0.7682,0.7682,127200.0],["2008-10-08",0.7458,0.9025,0.6889,0.7544,220300.0],["2008-10-09",0.7785,0.7837,0.67,0.67,103100.0],["2008-10-10",0.6545,0.8767,0.6045,0.8508,162600.0],["2008-10-13",0.918,1.0317,0.7837,0.9869,55500.0],["2008-10-14",1.0489,1.1057,0.918,0.9559,90500.0],["2008-10-15",0.9387,0.9611,0.8336,0.8336,61600.0],["2008-10-16",0.8457,0.9611,0.794,0.9611,98300.0],["2008-10-17",0.9283,1.0368,0.8749,0.9559,116700.0],["2008-10-20",0.9662,1.0213,0.9128,0.9628,53800.0],["2008-10-21",0.9663,0.9995,0.8842,0.8859,61400.0],["2008-10-22",0.8754,0.8999,0.8335,0.8335,74800.0],["2008-10-23",0.83,0.8964,0.7758,0.8387,65900.0],["2008-10-24",0.7618,0.7828,0.7339,0.7409,39400.0],["2008-10-27",0.7356,0.8038,0.7217,0.7758,73900.0],["2008-10-28",0.8073,0.8737,0.7776,0.8492,75900.0],["2008-10-29",0.8632,0.8737,0.7881,0.795,78100.0],["2008-10-30",0.851,0.8702,0.7863,0.823,49800.0],["2008-10-31",0.8457,1.003,0.7881,0.9733,124400.0],["2008-11-03",0.9855,1.0414,0.8842,1.0327,84700.0],["2008-11-04",1.0309,1.0397,0.9156,0.9645,61100.0],["2008-11-05",0.989,0.989,0.8475,0.8545,61100.0],["2008-11-06",0.844,0.8754,0.8387,0.8614,51900.0],["2008-11-07",0.8702,0.9261,0.837,0.8824,37700.0],["2008-11-10",0.9139,0.9348,0.809,0.8108,42000.0],["2008-11-11",0.7985,0.8667,0.7863,0.8108,61800.0],["2008-11-12",0.7898,0.8055,0.6902,0.6902,70500.0],["2008-11-13",0.6989,0.7409,0.6151,0.7164,69500.0],["2008-11-14",0.6989,0.6989,0.6587,0.6587,31400.0],["2008-11-17",0.6605,0.6605,0.6284,0.6409,87300.0],["2008-11-18",0.6409,0.6409,0.6016,0.6355,69400.0],["2008-11-19",0.6266,0.6409,0.5499,0.5516,55400.0],["2008-11-20",0.5427,0.6195,0.5356,0.5784,96400.0],["2008-11-21",0.582,0.6248,0.5445,0.6177,125400.0],["2008-11-24",0.6248,0.8159,0.5998,0.7284,89200.0],["2008-11-25",0.7248,0.7319,0.673,0.7319,32900.0],["2008-11-26",0.7123,0.7801,0.6088,0.7748,80800.0],["2008-11-28",0.8034,0.8819,0.7427,0.8801,62400.0],["2008-12-01",0.8426,0.873,0.6302,0.6391,56000.0],["2008-12-02",0.657,0.7052,0.6338,0.6962,42400.0],["2008-12-03",0.6695,0.7623,0.6409,0.7623,40000.0],["2008-12-04",0.748,0.8498,0.698,0.8391,61900.0],["2008-12-05",0.8248,0.8748,0.7659,0.873,41000.0],["2008-12-08",0.7569,0.9605,0.7569,0.9533,144800.0],["2008-12-09",0.939,0.9819,0.9033,0.914,55800.0],["2008-12-10",0.9212,0.9801,0.8801,0.9515,39600.0],["2008-12-11",0.9337,0.9712,0.823,0.8266,60700.0],["2008-12-12",0.8016,0.9569,0.7855,0.9515,99700.0],["2008-12-15",0.9551,0.9801,0.8765,0.8926,39700.0],["2008-12-16",0.914,0.9355,0.8676,0.9176,61900.0],["2008-12-17",0.9212,0.9426,0.8391,0.8944,63200.0],["2008-12-18",0.9125,0.9325,0.8509,0.898,71100.0],["2008-12-19",0.9325,0.9379,0.8763,0.8799,174700.0],["2008-12-22",0.8799,0.9107,0.7801,0.8109,75100.0],["2008-12-23",0.8146,0.8418,0.7329,0.7511,72300.0],["2008-12-24",0.7529,0.8418,0.7493,0.7801,32900.0],["2008-12-26",0.791,0.791,0.7275,0.7674,44100.0],["2008-12-29",0.7674,0.8291,0.7275,0.7293,70900.0],["2008-12-30",0.7456,0.7674,0.6567,0.7293,254400.0],["2008-12-31",0.7493,0.8908,0.7094,0.8908,123200.0],["2009-01-02",0.8871,0.9434,0.8001,0.9325,54200.0],["2009-01-05",0.9361,0.9724,0.9017,0.9724,44800.0],["2009-01-06",0.9833,0.996,0.9343,0.9706,40200.0],["2009-01-07",0.9543,0.9942,0.9525,0.9742,30300.0],["2009-01-08",0.9543,1.0613,0.9543,1.0613,19400.0],["2009-01-09",1.0631,1.0849,0.8908,0.898,59700.0],["2009-01-12",0.8926,0.9543,0.869,0.8908,50400.0],["2009-01-13",0.8817,0.9379,0.8817,0.918,22800.0],["2009-01-14",0.8926,0.9488,0.8164,0.8164,52500.0],["2009-01-15",0.8164,0.898,0.7257,0.8509,67600.0],["2009-01-16",0.8944,0.9833,0.8817,0.9543,86100.0],["2009-01-20",0.9451,0.9745,0.7664,0.77,42700.0],["2009-01-21",0.7553,0.8843,0.7553,0.8677,42800.0],["2009-01-22",0.8382,0.8732,0.8272,0.8327,27200.0],["2009-01-23",0.8032,0.8308,0.7866,0.8124,35700.0],["2009-01-26",0.8124,0.8751,0.7903,0.8493,23100.0],["2009-01-27",0.8658,0.9561,0.8658,0.9543,29400.0],["2009-01-28",0.9672,1.074,0.9101,1.0556,62800.0],["2009-01-29",1.0335,1.0335,0.9764,1.0059,69900.0],["2009-01-30",1.0501,1.0501,0.9395,0.9395,98900.0],["2009-02-02",0.958,1.0316,0.8935,1.0261,75500.0],["2009-02-03",1.0335,1.0611,0.9451,1.0611,47200.0],["2009-02-04",1.0593,1.0666,0.8143,0.8143,93500.0],["2009-02-05",0.794,0.923,0.794,0.9064,76400.0],["2009-02-06",0.9101,0.9672,0.8695,0.9285,50200.0],["2009-02-09",0.9174,0.9303,0.8861,0.9027,41200.0],["2009-02-10",0.8972,0.9008,0.7829,0.7829,90200.0],["2009-02-11",0.7977,0.8124,0.759,0.7756,30500.0],["2009-02-12",0.7664,0.794,0.7129,0.7443,39000.0],["2009-02-13",0.7369,0.7811,0.7056,0.7498,55900.0],["2009-02-17",0.7667,0.7705,0.7272,0.7366,69400.0],["2009-02-18",0.7517,0.7874,0.7103,0.7178,36900.0],["2009-02-19",0.7291,0.7517,0.6934,0.6934,32900.0],["2009-02-20",0.6896,0.6934,0.6596,0.6633,84600.0],["2009-02-23",0.6727,0.6727,0.5318,0.5393,73600.0],["2009-02-24",0.5487,0.7517,0.5299,0.5863,98100.0],["2009-02-25",0.5825,0.6389,0.5544,0.6164,57000.0],["2009-02-26",0.6258,0.7235,0.6258,0.6671,49800.0],["2009-02-27",0.7648,0.8212,0.6709,0.7592,86500.0],["2009-03-02",0.7254,0.8249,0.6765,0.6878,84400.0],["2009-03-03",0.7836,0.7836,0.5656,0.5825,58500.0],["2009-03-04",0.5976,0.6088,0.5393,0.6013,63500.0],["2009-03-05",0.5769,0.5788,0.5412,0.5487,66200.0],["2009-03-06",0.5393,0.575,0.4247,0.4604,142600.0],["2009-03-09",0.4566,0.5205,0.436,0.451,76300.0],["2009-03-10",0.4247,0.5149,0.4247,0.5074,99800.0],["2009-03-11",0.5055,0.5262,0.4717,0.4754,32800.0],["2009-03-12",0.4735,0.7498,0.4698,0.7122,108700.0],["2009-03-13",0.7178,0.7404,0.6878,0.7254,52600.0],["2009-03-16",0.7385,0.7798,0.7291,0.7479,63400.0],["2009-03-17",0.746,0.8024,0.746,0.7968,35100.0],["2009-03-18",0.793,0.8776,0.7892,0.8776,61800.0],["2009-03-19",0.9082,0.9349,0.8489,0.8508,63300.0],["2009-03-20",0.8604,0.8967,0.7208,0.7437,104600.0],["2009-03-23",0.7456,0.8795,0.7456,0.8699,84400.0],["2009-03-24",0.8489,0.8699,0.7877,0.7896,40200.0],["2009-03-25",0.8087,0.8298,0.759,0.8164,61500.0],["2009-03-26",0.8317,0.8699,0.8106,0.8699,65800.0],["2009-03-27",0.8432,0.8432,0.7495,0.7514,68400.0],["2009-03-30",0.7265,0.7265,0.6042,0.6462,122200.0],["2009-03-31",0.6921,0.7629,0.6826,0.7303,76400.0],["2009-04-01",0.7017,0.8164,0.6998,0.8164,59800.0],["2009-04-02",0.8393,0.9196,0.8393,0.8718,109500.0],["2009-04-03",0.8718,0.8718,0.8106,0.8432,40500.0],["2009-04-06",0.8432,0.8432,0.7552,0.7801,63300.0],["2009-04-07",0.759,0.7915,0.7361,0.7533,53500.0],["2009-04-08",0.7648,0.8604,0.7648,0.8432,45000.0],["2009-04-09",0.8737,0.9082,0.8221,0.8929,97900.0],["2009-04-13",0.8737,0.9082,0.8546,0.8948,54400.0],["2009-04-14",0.8699,0.8699,0.7552,0.7915,60100.0],["2009-04-15",0.7801,0.8508,0.738,0.8489,32500.0],["2009-04-16",0.8336,0.9177,0.7992,0.889,109700.0],["2009-04-17",0.8871,0.8871,0.7571,0.7973,170400.0],["2009-04-20",0.7686,0.7801,0.7189,0.7189,77100.0],["2009-04-21",0.717,0.7992,0.717,0.7686,50200.0],["2009-04-22",0.7476,0.7877,0.7437,0.7514,46600.0],["2009-04-23",0.7591,0.7765,0.6703,0.707,108300.0],["2009-04-24",0.7147,0.7765,0.6954,0.7765,60600.0],["2009-04-27",0.7552,0.7939,0.6973,0.6992,63000.0],["2009-04-28",0.6915,0.7437,0.6703,0.7398,66200.0],["2009-04-29",0.7475,0.7475,0.707,0.7398,47100.0],["2009-04-30",0.7514,0.7552,0.7031,0.7031,144500.0],["2009-05-01",0.7147,0.7379,0.6973,0.7127,42400.0],["2009-05-04",0.7205,0.7533,0.7031,0.7127,112500.0],["2009-05-05",0.7243,0.7301,0.707,0.707,46300.0],["2009-05-06",0.7205,0.7243,0.6973,0.707,66400.0],["2009-05-07",0.7243,0.7243,0.676,0.6799,89100.0],["2009-05-08",0.7205,0.8035,0.7147,0.7997,142300.0],["2009-05-11",0.7784,0.7997,0.761,0.761,45500.0],["2009-05-12",0.7707,0.8209,0.7379,0.8113,86000.0],["2009-05-13",0.79,0.79,0.7282,0.7321,38600.0],["2009-05-14",0.7398,0.7804,0.7359,0.7514,38100.0],["2009-05-15",0.763,0.7861,0.734,0.7417,73500.0],["2009-05-18",0.7651,0.7944,0.7495,0.7788,33900.0],["2009-05-19",0.7769,0.8178,0.7437,0.8061,41300.0],["2009-05-20",0.8159,0.8237,0.773,0.7866,74300.0],["2009-05-21",0.771,0.7886,0.7554,0.7827,38900.0],["2009-05-22",0.7886,0.8042,0.7847,0.8042,41200.0],["2009-05-26",0.7925,0.8276,0.7866,0.8237,56400.0],["2009-05-27",0.8139,0.8257,0.7339,0.7515,63300.0],["2009-05-28",0.7651,0.7847,0.7476,0.7573,51200.0],["2009-05-29",0.7788,0.8276,0.7612,0.8276,81500.0],["2009-06-01",0.8296,0.9135,0.8198,0.9076,104300.0],["2009-06-02",0.8959,0.8959,0.773,0.8315,152200.0],["2009-06-03",0.8139,0.8296,0.7847,0.8022,40600.0],["2009-06-04",0.8198,0.8393,0.7847,0.8393,34800.0],["2009-06-05",0.8549,0.8549,0.8081,0.8354,29500.0],["2009-06-08",0.8335,0.8432,0.8139,0.8139,24400.0],["2009-06-09",0.8198,0.8198,0.771,0.7808,29200.0],["2009-06-10",0.7808,0.7886,0.771,0.7788,34300.0],["2009-06-11",0.7847,0.8159,0.7847,0.7925,34300.0],["2009-06-12",0.7847,0.8139,0.7847,0.8139,29600.0],["2009-06-15",0.81,0.8237,0.8003,0.8159,59400.0],["2009-06-16",0.8257,0.8276,0.773,0.7749,77400.0],["2009-06-17",0.7788,0.8452,0.7788,0.8393,63600.0],["2009-06-18",0.8433,0.8452,0.8058,0.8078,40000.0],["2009-06-19",0.8255,0.8275,0.7979,0.8157,114700.0],["2009-06-22",0.8078,0.8176,0.7763,0.7763,61500.0],["2009-06-23",0.7842,0.7861,0.7349,0.7388,38400.0],["2009-06-24",0.7507,0.8098,0.7408,0.7743,60300.0],["2009-06-25",0.7664,0.8275,0.7487,0.8275,77700.0],["2009-06-26",0.8176,1.1349,0.8137,1.06,772800.0],["2009-06-29",0.9989,1.0127,0.9477,0.9891,190100.0],["2009-06-30",0.993,0.993,0.9122,0.9516,64900.0],["2009-07-01",0.9615,0.9891,0.9575,0.9674,67700.0],["2009-07-02",0.9339,0.9339,0.8492,0.8511,52300.0],["2009-07-06",0.8472,0.8728,0.8117,0.8413,37000.0],["2009-07-07",0.8452,0.8551,0.792,0.792,37100.0],["2009-07-08",0.8019,0.8846,0.7979,0.8058,66000.0],["2009-07-09",0.8176,0.8551,0.8039,0.8275,26900.0],["2009-07-10",0.8354,0.8472,0.7999,0.8196,22700.0],["2009-07-13",0.8216,0.8748,0.7999,0.863,40700.0],["2009-07-14",0.8275,0.8807,0.8098,0.8511,15400.0],["2009-07-15",0.859,1.0068,0.8452,1.0048,79500.0],["2009-07-16",0.995,0.995,0.9398,0.9713,55400.0],["2009-07-17",0.9733,0.9871,0.9477,0.9556,48100.0],["2009-07-20",0.9378,0.9713,0.9142,0.9536,44300.0],["2009-07-21",0.9655,0.9953,0.8741,0.9198,42000.0],["2009-07-22",0.9099,1.0112,0.892,0.9655,46200.0],["2009-07-23",0.9635,1.0013,0.9417,0.9953,56100.0],["2009-07-24",0.9834,0.9993,0.9834,0.9933,34500.0],["2009-07-27",0.9794,1.0072,0.9576,0.9953,39500.0],["2009-07-28",0.9874,0.9993,0.9735,0.9933,38300.0],["2009-07-29",0.9973,0.9973,0.9595,0.9834,30000.0],["2009-07-30",1.0092,1.0569,0.9695,1.039,71300.0],["2009-07-31",1.035,1.0768,0.9854,1.0668,75900.0],["2009-08-03",1.0708,1.0708,0.9794,1.0331,72500.0],["2009-08-04",1.0172,1.0887,1.0132,1.0251,56500.0],["2009-08-05",0.9754,0.9953,0.894,0.9238,83000.0],["2009-08-06",0.9337,0.9735,0.89,0.898,45000.0],["2009-08-07",0.9337,0.9933,0.892,0.9754,69300.0],["2009-08-10",0.9615,0.9893,0.9476,0.9834,23300.0],["2009-08-11",0.9715,0.9933,0.9595,0.9635,25100.0],["2009-08-12",0.9675,1.0589,0.9476,1.039,69100.0],["2009-08-13",1.0509,1.0509,0.9933,0.9973,29100.0],["2009-08-14",0.9973,1.041,0.9516,0.9556,42000.0],["2009-08-17",0.9437,0.9675,0.898,0.9357,47600.0],["2009-08-18",0.9794,0.9794,0.9437,0.9615,32000.0],["2009-08-19",0.9435,1.0036,0.9435,1.0016,55900.0],["2009-08-20",1.0016,1.0256,0.9816,1.0216,46600.0],["2009-08-21",1.0457,1.0457,0.9976,1.0357,94300.0],["2009-08-24",1.0417,1.0417,0.9716,0.9816,31800.0],["2009-08-25",0.9936,1.0216,0.9816,1.0056,26500.0],["2009-08-26",1.0076,1.0517,0.9796,1.0517,61000.0],["2009-08-27",1.0236,1.0276,1.0116,1.0196,16900.0],["2009-08-28",1.0196,1.0196,1.0016,1.0116,33700.0],["2009-08-31",1.0016,1.0196,0.9916,1.0136,71100.0],["2009-09-01",0.9996,1.0216,0.9595,0.9615,61200.0],["2009-09-02",0.9515,0.9896,0.9155,0.9695,28400.0],["2009-09-03",0.9736,1.0056,0.9736,1.0056,25800.0],["2009-09-04",0.9996,1.0196,0.9996,1.0116,34900.0],["2009-09-08",1.0216,1.0216,0.9555,0.9675,43900.0],["2009-09-09",0.9635,1.0517,0.9515,0.9836,43100.0],["2009-09-10",0.9776,0.9776,0.9515,0.9675,25600.0],["2009-09-11",0.9736,0.9756,0.9415,0.9615,61700.0],["2009-09-14",0.9515,0.9836,0.9515,0.9615,30200.0],["2009-09-15",0.9635,0.9836,0.9575,0.9836,41100.0],["2009-09-16",0.9916,1.0216,0.9816,1.0216,58800.0],["2009-09-17",1.0116,1.0497,1.0116,1.0497,49100.0],["2009-09-18",1.0517,1.0517,1.0133,1.0396,91000.0],["2009-09-21",1.0194,1.0396,1.0194,1.0295,21200.0],["2009-09-22",1.0456,1.0598,1.0255,1.0355,34100.0],["2009-09-23",1.0355,1.0396,1.0194,1.0255,51500.0],["2009-09-24",1.0335,1.0678,1.0295,1.0416,45200.0],["2009-09-25",1.0396,1.0699,1.0335,1.0537,54100.0],["2009-09-28",1.0618,1.0678,1.0194,1.0497,55500.0],["2009-09-29",1.0477,1.0578,0.9649,0.9649,495600.0],["2009-09-30",0.9952,1.0396,0.979,0.979,79900.0],["2009-10-01",0.975,0.9952,0.9124,0.9124,94600.0],["2009-10-02",0.9003,0.9831,0.8942,0.9548,54900.0],["2009-10-05",0.977,1.0073,0.9588,1.0053,45600.0],["2009-10-06",1.0093,1.0194,0.9588,1.0053,35800.0],["2009-10-07",0.9992,1.0174,0.9588,1.0174,33500.0],["2009-10-08",1.0295,1.0335,1.0133,1.0214,74000.0],["2009-10-09",1.0194,1.0255,0.971,1.0234,39300.0],["2009-10-12",1.0234,1.0396,1.0194,1.0295,22800.0],["2009-10-13",1.0214,1.0376,0.9932,0.9972,13800.0],["2009-10-14",1.0194,1.0355,0.9952,1.0255,51600.0],["2009-10-15",1.0154,1.0214,0.9992,1.0133,27800.0],["2009-10-16",1.0012,1.0154,1.0012,1.0093,38300.0],["2009-10-19",1.0194,1.0355,0.9972,1.0032,36900.0],["2009-10-20",0.9992,1.0053,0.9666,0.9687,39900.0],["2009-10-21",0.9687,1.0175,0.9687,0.9992,76500.0],["2009-10-22",0.9931,1.0317,0.9829,1.0236,58300.0],["2009-10-23",1.0317,1.0317,0.9809,1.0012,60600.0],["2009-10-26",0.9992,1.0114,0.9809,1.0053,68800.0],["2009-10-27",1.0155,1.0562,1.0094,1.0134,53500.0],["2009-10-28",1.0073,1.0236,0.9971,1.0073,77100.0],["2009-10-29",1.0236,1.0358,1.0073,1.0256,45000.0],["2009-10-30",1.0297,1.0317,1.0094,1.0277,97200.0],["2009-11-02",1.0338,1.0358,0.9931,1.0256,67900.0],["2009-11-03",1.0175,1.0195,0.9971,1.0155,43600.0],["2009-11-04",1.0053,1.0378,0.987,0.987,72800.0],["2009-11-05",1.0012,1.0338,0.989,1.0256,38500.0],["2009-11-06",1.0073,1.0297,0.9971,1.0073,23400.0],["2009-11-09",1.0073,1.046,1.0073,1.0399,49800.0],["2009-11-10",1.0317,1.0562,1.0012,1.0053,30800.0],["2009-11-11",1.0236,1.0378,0.9768,0.989,36800.0],["2009-11-12",0.989,0.9992,0.93,0.932,80200.0],["2009-11-13",0.9361,0.9585,0.9218,0.9259,92400.0],["2009-11-16",0.9402,0.9666,0.93,0.9361,105300.0],["2009-11-17",0.9402,0.9648,0.9299,0.9648,39100.0],["2009-11-18",0.9628,0.9792,0.9423,0.9587,41900.0],["2009-11-19",0.9443,0.9505,0.9299,0.9299,33500.0],["2009-11-20",0.9217,0.9402,0.9156,0.9361,39600.0],["2009-11-23",0.9402,0.9874,0.932,0.9464,32900.0],["2009-11-24",0.9443,0.9566,0.9299,0.9443,42600.0],["2009-11-25",0.9546,1.0038,0.9443,0.9464,41200.0],["2009-11-27",0.9299,0.9772,0.9299,0.932,41100.0],["2009-11-30",0.9505,0.9505,0.8868,0.9484,72700.0],["2009-12-01",0.9587,0.9607,0.9238,0.9402,52800.0],["2009-12-02",0.9299,0.9607,0.9279,0.9546,48500.0],["2009-12-03",0.9607,0.9607,0.895,0.9053,81000.0],["2009-12-04",0.9279,0.9505,0.9074,0.9423,36700.0],["2009-12-07",0.9423,0.9607,0.9238,0.9402,31100.0],["2009-12-08",0.932,0.9443,0.9032,0.9053,47600.0],["2009-12-09",0.9094,0.9402,0.9094,0.934,30000.0],["2009-12-10",0.9381,0.9381,0.9238,0.9238,35200.0],["2009-12-11",0.9299,0.934,0.9238,0.932,28500.0],["2009-12-14",0.932,0.9443,0.9238,0.9402,41900.0],["2009-12-15",0.932,0.9587,0.9238,0.9238,71600.0],["2009-12-16",0.9381,0.9464,0.9238,0.9402,71600.0],["2009-12-17",0.9258,0.9587,0.9258,0.934,43300.0],["2009-12-18",0.9485,0.9692,0.9423,0.9692,216000.0],["2009-12-21",0.9713,0.9713,0.9382,0.9444,55300.0],["2009-12-22",0.9485,0.9485,0.9154,0.9237,88200.0],["2009-12-23",0.934,0.9527,0.9216,0.9444,48000.0],["2009-12-24",0.9485,0.963,0.932,0.9361,26500.0],["2009-12-28",0.9403,0.963,0.9258,0.9444,58800.0],["2009-12-29",0.9465,0.9465,0.9154,0.9382,41500.0],["2009-12-30",0.9382,0.963,0.9237,0.963,62800.0],["2009-12-31",0.963,0.9734,0.9278,0.9444,63700.0],["2010-01-04",0.9651,1.0003,0.9548,1.0003,93100.0],["2010-01-05",0.992,1.0003,0.9837,0.9879,55100.0],["2010-01-06",0.9879,1.0231,0.9734,0.9858,35500.0],["2010-01-07",0.9858,1.0148,0.9858,1.0127,42900.0],["2010-01-08",1.0107,1.0169,0.9879,1.0045,50900.0],["2010-01-11",1.0127,1.019,0.9941,0.9962,55500.0],["2010-01-12",0.9858,1.0107,0.9858,1.0003,27900.0],["2010-01-13",1.0045,1.0148,0.9982,1.0127,32000.0],["2010-01-14",1.0065,1.0335,1.0045,1.0272,30400.0],["2010-01-15",1.0293,1.0293,1.0045,1.0045,66600.0],["2010-01-19",1.0128,1.0316,1.0107,1.0316,57100.0],["2010-01-20",1.017,1.0295,1.0065,1.0253,32500.0],["2010-01-21",1.0253,1.0316,0.9836,0.9919,61000.0],["2010-01-22",0.9919,1.0212,0.9919,1.0086,52500.0],["2010-01-25",1.0233,1.0233,0.9836,1.0045,41600.0],["2010-01-26",1.0003,1.0086,0.9836,0.9898,55600.0],["2010-01-27",0.9836,1.0316,0.9836,1.0212,30500.0],["2010-01-28",1.0253,1.0253,0.9898,0.994,38100.0],["2010-01-29",1.0045,1.0191,0.9898,0.9961,74500.0],["2010-02-01",1.0024,1.0107,0.971,0.9752,62800.0],["2010-02-02",0.9731,0.9857,0.9648,0.9794,80100.0],["2010-02-03",0.9752,0.9961,0.9752,0.9857,33300.0],["2010-02-04",0.9752,0.9878,0.9606,0.9627,51400.0],["2010-02-05",0.9648,1.0316,0.9585,1.0274,86600.0],["2010-02-08",1.0316,1.0441,1.0024,1.0274,65000.0],["2010-02-09",1.042,1.0441,0.9919,1.0337,36100.0],["2010-02-10",1.0316,1.042,1.017,1.0337,37700.0],["2010-02-11",1.0253,1.0441,1.0191,1.042,32000.0],["2010-02-12",1.0253,1.065,1.0212,1.0483,45700.0],["2010-02-16",1.0694,1.0736,1.0441,1.063,63400.0],["2010-02-17",1.0315,1.0525,1.0209,1.0504,94800.0],["2010-02-18",1.0567,1.0736,1.0462,1.0736,46200.0],["2010-02-19",1.0715,1.0715,1.0315,1.063,79100.0],["2010-02-22",1.0715,1.0715,1.0441,1.0588,41000.0],["2010-02-23",1.0588,1.0715,1.0336,1.0378,59200.0],["2010-02-24",1.042,1.0841,1.042,1.0841,64800.0],["2010-02-25",1.0609,1.1094,1.0609,1.103,45900.0],["2010-02-26",1.1094,1.1494,1.1073,1.1304,86200.0],["2010-03-01",1.1409,1.1683,1.1262,1.1557,70200.0],["2010-03-02",1.162,1.2209,1.1388,1.1683,63500.0],["2010-03-03",1.1767,1.1788,1.1367,1.1578,63800.0],["2010-03-04",1.1578,1.1578,1.1009,1.1325,35800.0],["2010-03-05",1.1409,1.1767,1.1367,1.1746,52100.0],["2010-03-08",1.1767,1.1978,1.1767,1.1978,46300.0],["2010-03-09",1.1936,1.2146,1.183,1.2146,41400.0],["2010-03-10",1.2062,1.2167,1.1999,1.2146,20500.0],["2010-03-11",1.2041,1.2167,1.1809,1.2083,45300.0],["2010-03-12",1.2188,1.2314,1.2104,1.2146,55300.0],["2010-03-15",1.2146,1.3009,1.2083,1.263,158500.0],["2010-03-16",1.263,1.2883,1.263,1.2883,60500.0],["2010-03-17",1.2925,1.3199,1.2693,1.3114,49500.0],["2010-03-18",1.3009,1.3283,1.2841,1.3051,50800.0],["2010-03-19",1.2903,1.3242,1.2585,1.2903,92900.0],["2010-03-22",1.2776,1.2882,1.231,1.2882,61600.0],["2010-03-23",1.2839,1.3051,1.2818,1.2967,50900.0],["2010-03-24",1.2903,1.2967,1.2733,1.2755,247300.0],["2010-03-25",1.2755,1.3094,1.267,1.2712,51700.0],["2010-03-26",1.2733,1.2755,1.2183,1.2458,56000.0],["2010-03-29",1.2479,1.2797,1.2479,1.2628,24300.0],["2010-03-30",1.2649,1.3009,1.2628,1.2967,59200.0],["2010-03-31",1.2903,1.3072,1.2585,1.267,49600.0],["2010-04-01",1.2733,1.2924,1.2479,1.2691,98100.0],["2010-04-05",1.2712,1.3009,1.2522,1.3009,43700.0],["2010-04-06",1.3009,1.3072,1.2479,1.2903,55900.0],["2010-04-07",1.2839,1.2839,1.2606,1.2691,51500.0],["2010-04-08",1.267,1.2797,1.2585,1.2691,41000.0],["2010-04-09",1.2733,1.2924,1.267,1.2818,38000.0],["2010-04-12",1.2945,1.3051,1.2649,1.2988,73500.0],["2010-04-13",1.2988,1.3666,1.2988,1.3666,76200.0],["2010-04-14",1.3729,1.464,1.3708,1.4598,103700.0],["2010-04-15",1.4534,1.4598,1.4217,1.4534,66000.0],["2010-04-16",1.4513,1.4556,1.4005,1.4407,71400.0],["2010-04-19",1.428,1.4407,1.4026,1.4217,31900.0],["2010-04-20",1.4302,1.4344,1.3876,1.3982,69400.0],["2010-04-21",1.3961,1.4025,1.3769,1.4003,42300.0],["2010-04-22",1.3833,1.4025,1.3556,1.3961,54900.0],["2010-04-23",1.3876,1.4003,1.3662,1.3897,34400.0],["2010-04-26",1.3918,1.4131,1.3918,1.4025,43600.0],["2010-04-27",1.3982,1.4046,1.3556,1.3556,54200.0],["2010-04-28",1.3641,1.4046,1.3641,1.3876,22300.0],["2010-04-29",1.3982,1.4217,1.3641,1.4046,94700.0],["2010-04-30",1.411,1.411,1.3684,1.3876,93600.0],["2010-05-03",1.3939,1.4067,1.3641,1.4067,40900.0],["2010-05-04",1.3812,1.3812,1.3321,1.3513,64900.0],["2010-05-05",1.3279,1.3705,1.3236,1.3279,56000.0],["2010-05-06",1.3108,1.3513,1.1126,1.2341,75200.0],["2010-05-07",1.217,1.2362,1.1403,1.1403,81600.0],["2010-05-10",1.2042,1.2426,1.1915,1.2426,86200.0],["2010-05-11",1.2085,1.2703,1.2064,1.2533,44400.0],["2010-05-12",1.2533,1.3066,1.2341,1.3044,86500.0],["2010-05-13",1.3023,1.3087,1.2831,1.2916,44500.0],["2010-05-14",1.281,1.2852,1.2042,1.2597,64700.0],["2010-05-17",1.2703,1.2703,1.232,1.249,42100.0],["2010-05-18",1.2576,1.264,1.2211,1.2318,43200.0],["2010-05-19",1.2211,1.234,1.2061,1.2125,41300.0],["2010-05-20",1.1996,1.1996,1.1417,1.1481,80600.0],["2010-05-21",1.1267,1.1846,1.1181,1.1675,125100.0],["2010-05-24",1.1696,1.1954,1.116,1.1245,50100.0],["2010-05-25",1.1031,1.176,1.0902,1.161,73800.0],["2010-05-26",1.1718,1.219,1.1417,1.1417,88300.0],["2010-05-27",1.1825,1.2147,1.1825,1.2147,66600.0],["2010-05-28",1.2147,1.2297,1.1374,1.1481,91200.0],["2010-06-01",1.1567,1.2233,1.1202,1.1202,77100.0],["2010-06-02",1.1374,1.2125,1.1374,1.1954,56000.0],["2010-06-03",1.2018,1.2125,1.1481,1.1889,73700.0],["2010-06-04",1.1481,1.1846,1.1331,1.1331,111700.0],["2010-06-07",1.1374,1.1653,1.1202,1.1202,45300.0],["2010-06-08",1.1331,1.1481,1.1138,1.1224,62500.0],["2010-06-09",1.1353,1.146,1.0881,1.1009,52600.0],["2010-06-10",1.1288,1.146,1.1052,1.1224,45000.0],["2010-06-11",1.1117,1.1417,1.0902,1.1417,95100.0],["2010-06-14",1.1589,1.1803,1.1503,1.1675,57700.0],["2010-06-15",1.1803,1.2426,1.146,1.234,101100.0],["2010-06-16",1.2211,1.2361,1.1997,1.2147,23200.0],["2010-06-17",1.2276,1.2512,1.1546,1.2211,107100.0],["2010-06-18",1.2319,1.2795,1.2319,1.273,149200.0],["2010-06-21",1.3076,1.3076,1.2362,1.2622,50300.0],["2010-06-22",1.273,1.2924,1.2535,1.2535,40000.0],["2010-06-23",1.2535,1.2751,1.2427,1.2643,49500.0],["2010-06-24",1.2514,1.273,1.2514,1.2643,40300.0],["2010-06-25",1.2751,1.3054,1.2643,1.3054,129000.0],["2010-06-28",1.2968,1.3054,1.2665,1.2708,31900.0],["2010-06-29",1.2406,1.2838,1.2406,1.2751,123700.0],["2010-06-30",1.2903,1.2924,1.26,1.26,57500.0],["2010-07-01",1.2146,1.2903,1.2146,1.2795,63000.0],["2010-07-02",1.2859,1.2881,1.2449,1.2859,60700.0],["2010-07-06",1.3011,1.3184,1.2816,1.2968,131800.0],["2010-07-07",1.3011,1.3162,1.2968,1.3162,62000.0],["2010-07-08",1.3205,1.34,1.314,1.3357,58200.0],["2010-07-09",1.3292,1.4135,1.3292,1.407,68100.0],["2010-07-12",1.3962,1.4005,1.3573,1.3573,26800.0],["2010-07-13",1.3854,1.4243,1.3551,1.4113,92000.0],["2010-07-14",1.4005,1.407,1.3746,1.3832,28700.0],["2010-07-15",1.3897,1.394,1.3184,1.327,35500.0],["2010-07-16",1.3184,1.327,1.2968,1.3205,62700.0],["2010-07-19",1.3227,1.3378,1.3032,1.3313,24900.0],["2010-07-20",1.3161,1.3857,1.2965,1.3814,30700.0],["2010-07-21",1.3879,1.4009,1.3118,1.3118,27100.0],["2010-07-22",1.3379,1.364,1.3052,1.364,64300.0],["2010-07-23",1.3531,1.3792,1.3422,1.377,39900.0],["2010-07-26",1.377,1.4336,1.377,1.4292,61500.0],["2010-07-27",1.4423,1.4684,1.4249,1.4445,57200.0],["2010-07-28",1.4358,1.4466,1.3422,1.3944,44500.0],["2010-07-29",1.4031,1.4271,1.3618,1.3944,24500.0],["2010-07-30",1.377,1.451,1.377,1.4358,47200.0],["2010-08-02",1.464,1.464,1.4053,1.4075,90700.0],["2010-08-03",1.4031,1.4184,1.3814,1.3879,60700.0],["2010-08-04",1.3988,1.4184,1.364,1.414,24800.0],["2010-08-05",1.4031,1.4249,1.4031,1.414,54100.0],["2010-08-06",1.3922,1.4205,1.3792,1.414,21400.0],["2010-08-09",1.4271,1.4292,1.3966,1.4271,33400.0],["2010-08-10",1.414,1.4271,1.3966,1.3988,42700.0],["2010-08-11",1.3879,1.3879,1.29,1.3031,76400.0],["2010-08-12",1.277,1.3661,1.277,1.3248,68600.0],["2010-08-13",1.3161,1.3531,1.2965,1.2987,28900.0],["2010-08-16",1.2857,1.3292,1.2661,1.2878,62000.0],["2010-08-17",1.3074,1.3205,1.2944,1.3031,66800.0],["2010-08-18",1.2965,1.4053,1.2944,1.3574,47000.0],["2010-08-19",1.3531,1.3531,1.2699,1.2721,89200.0],["2010-08-20",1.2633,1.3093,1.2283,1.2589,69200.0],["2010-08-23",1.2677,1.2939,1.2042,1.2086,55400.0],["2010-08-24",1.2042,1.2545,1.2042,1.248,47500.0],["2010-08-25",1.2414,1.2786,1.237,1.2742,66600.0],["2010-08-26",1.2786,1.2939,1.2151,1.2261,105600.0],["2010-08-27",1.2392,1.3005,1.2239,1.2983,69900.0],["2010-08-30",1.2874,1.2983,1.237,1.2633,70600.0],["2010-08-31",1.2677,1.318,1.2567,1.2918,82200.0],["2010-09-01",1.3137,1.3706,1.3115,1.3706,90300.0],["2010-09-02",1.3596,1.375,1.3377,1.3618,33500.0],["2010-09-03",1.364,1.4231,1.364,1.4187,64200.0],["2010-09-07",1.4166,1.4187,1.3421,1.3531,58000.0],["2010-09-08",1.3662,1.3859,1.3399,1.3859,61400.0],["2010-09-09",1.4056,1.4231,1.3903,1.399,53800.0],["2010-09-10",1.41,1.4231,1.3903,1.3947,125900.0],["2010-09-13",1.4122,1.4669,1.4122,1.456,82300.0],["2010-09-14",1.445,1.4866,1.4297,1.4428,42400.0],["2010-09-15",1.4319,1.4888,1.4231,1.4713,56200.0],["2010-09-16",1.4647,1.4779,1.4384,1.4603,48500.0],["2010-09-17",1.4822,1.4998,1.4647,1.4713,87800.0],["2010-09-20",1.4801,1.5286,1.4647,1.5264,92600.0],["2010-09-21",1.5264,1.5264,1.4735,1.4933,36300.0],["2010-09-22",1.4779,1.4999,1.414,1.4383,123400.0],["2010-09-23",1.4206,1.4823,1.403,1.4052,53300.0],["2010-09-24",1.425,1.4823,1.425,1.4823,81000.0],["2010-09-27",1.4757,1.5175,1.4757,1.4911,57400.0],["2010-09-28",1.4889,1.5131,1.4779,1.4999,73200.0],["2010-09-29",1.4867,1.5131,1.4691,1.4911,63000.0],["2010-09-30",1.5087,1.5197,1.4757,1.4757,75400.0],["2010-10-01",1.4867,1.5286,1.4581,1.5175,85400.0],["2010-10-04",1.4977,1.5286,1.4316,1.4559,103600.0],["2010-10-05",1.4691,1.5021,1.4316,1.4977,161900.0],["2010-10-06",1.4889,1.5286,1.4845,1.5131,69800.0],["2010-10-07",1.5286,1.5594,1.5197,1.5219,93400.0],["2010-10-08",1.5264,1.599,1.5197,1.5858,78000.0],["2010-10-11",1.5858,1.588,1.5704,1.577,56800.0],["2010-10-12",1.5704,1.5792,1.5242,1.5528,91800.0],["2010-10-13",1.566,1.5858,1.533,1.577,103600.0],["2010-10-14",1.5704,1.5836,1.533,1.5792,58800.0],["2010-10-15",1.6034,1.6431,1.5792,1.61,105200.0],["2010-10-18",1.6189,1.6431,1.5836,1.6255,61900.0],["2010-10-19",1.5989,1.6321,1.5612,1.5723,77800.0],["2010-10-20",1.5767,1.6343,1.5767,1.5967,65700.0],["2010-10-21",1.5989,1.6543,1.5723,1.61,103300.0],["2010-10-22",1.6122,1.6543,1.6078,1.6299,41300.0],["2010-10-25",1.6388,1.6476,1.5989,1.6255,27000.0],["2010-10-26",1.6078,1.6498,1.6078,1.6343,35800.0],["2010-10-27",1.6144,1.6454,1.5856,1.6122,54200.0],["2010-10-28",1.6233,1.6233,1.579,1.6055,38000.0],["2010-10-29",1.6033,1.6255,1.5834,1.6122,43300.0],["2010-11-01",1.6166,1.6277,1.5945,1.61,66300.0],["2010-11-02",1.6343,1.6432,1.6144,1.6432,62500.0],["2010-11-03",1.6343,1.6454,1.6299,1.6365,111600.0],["2010-11-04",1.6476,1.714,1.6476,1.7096,98600.0],["2010-11-05",1.7118,1.7716,1.6786,1.6897,53200.0],["2010-11-08",1.672,1.6919,1.6609,1.6742,39300.0],["2010-11-09",1.672,1.683,1.652,1.6609,55700.0],["2010-11-10",1.6631,1.6853,1.6188,1.6565,60400.0],["2010-11-11",1.641,1.6786,1.6388,1.6609,48800.0],["2010-11-12",1.6388,1.6919,1.6388,1.6631,68400.0],["2010-11-15",1.6808,1.6897,1.6653,1.6698,24600.0],["2010-11-16",1.6498,1.6786,1.6343,1.652,58300.0],["2010-11-17",1.6676,1.681,1.6587,1.6721,30200.0],["2010-11-18",1.6943,1.7166,1.6832,1.7122,49000.0],["2010-11-19",1.7144,1.73,1.6966,1.7233,45700.0],["2010-11-22",1.7211,1.7589,1.6943,1.7567,46400.0],["2010-11-23",1.7344,1.7456,1.7077,1.7122,22200.0],["2010-11-24",1.7389,1.7589,1.7144,1.7589,47600.0],["2010-11-26",1.7366,1.7589,1.7166,1.7389,36300.0],["2010-11-29",1.7322,1.7567,1.6921,1.7478,38800.0],["2010-11-30",1.7478,1.7567,1.7233,1.73,48700.0],["2010-12-01",1.7545,1.7545,1.7188,1.7322,73900.0],["2010-12-02",1.7389,1.7456,1.6966,1.73,33000.0],["2010-12-03",1.7255,1.7411,1.6988,1.7277,25400.0],["2010-12-06",1.7188,1.7366,1.701,1.7144,40400.0],["2010-12-07",1.7344,1.7456,1.7144,1.7277,54700.0],["2010-12-08",1.7389,1.75,1.7255,1.7255,141200.0],["2010-12-09",1.7344,1.75,1.6988,1.73,65400.0],["2010-12-10",1.7389,1.7411,1.7188,1.7411,29600.0],["2010-12-13",1.7433,1.7433,1.7077,1.7122,49600.0],["2010-12-14",1.7122,1.7344,1.6943,1.7211,45700.0],["2010-12-15",1.7144,1.7255,1.7033,1.7144,40100.0],["2010-12-16",1.7188,1.7478,1.7055,1.7344,63000.0],["2010-12-17",1.7411,1.7411,1.6921,1.7099,139700.0],["2010-12-20",1.7255,1.73,1.6988,1.701,60400.0],["2010-12-21",1.7167,1.7525,1.7077,1.7212,57000.0],["2010-12-22",1.7189,1.7413,1.701,1.7301,51600.0],["2010-12-23",1.7301,1.7547,1.7234,1.7413,43900.0],["2010-12-27",1.7435,1.7525,1.6943,1.7413,21100.0],["2010-12-28",1.7458,1.748,1.6965,1.7167,46400.0],["2010-12-29",1.7234,1.7435,1.7055,1.7145,52000.0],["2010-12-30",1.7189,1.7368,1.71,1.71,25700.0],["2010-12-31",1.7122,1.7391,1.71,1.7122,37000.0],["2011-01-03",1.7256,1.7547,1.7256,1.7525,53300.0],["2011-01-04",1.7547,1.7547,1.701,1.7167,43500.0],["2011-01-05",1.7122,1.7435,1.7122,1.7346,35700.0],["2011-01-06",1.7301,1.7413,1.7145,1.7279,34600.0],["2011-01-07",1.7346,1.7346,1.6898,1.7033,56000.0],["2011-01-10",1.6898,1.7279,1.6898,1.7167,33600.0],["2011-01-11",1.7212,1.7592,1.7212,1.7592,57700.0],["2011-01-12",1.7637,1.7637,1.7324,1.757,35500.0],["2011-01-13",1.757,1.7726,1.7435,1.7726,92300.0],["2011-01-14",1.7659,1.7838,1.7525,1.7816,59400.0],["2011-01-18",1.7637,1.7771,1.7346,1.7704,36100.0],["2011-01-19",1.7749,1.7749,1.7119,1.7187,43800.0],["2011-01-20",1.7164,1.7457,1.7164,1.7232,46200.0],["2011-01-21",1.7299,1.7479,1.7142,1.7209,93500.0],["2011-01-24",1.7142,1.7457,1.7142,1.7277,25400.0],["2011-01-25",1.7142,1.7592,1.5904,1.6242,224100.0],["2011-01-26",1.6309,1.6309,1.6017,1.6242,53400.0],["2011-01-27",1.6287,1.6309,1.6039,1.6264,41000.0],["2011-01-28",1.6197,1.6219,1.532,1.5567,138200.0],["2011-01-31",1.5769,1.6197,1.5702,1.5904,76100.0],["2011-02-01",1.6107,1.7727,1.6107,1.7547,119100.0],["2011-02-02",1.7569,1.7682,1.7277,1.7569,52100.0],["2011-02-03",1.7547,1.7614,1.7052,1.7142,42100.0],["2011-02-04",1.7097,1.7367,1.7052,1.7142,43200.0],["2011-02-07",1.7277,1.7749,1.7277,1.7569,76000.0],["2011-02-08",1.7592,1.7974,1.7322,1.7974,111300.0],["2011-02-09",1.7997,1.7997,1.7457,1.7884,74900.0],["2011-02-10",1.7772,1.7907,1.7434,1.7569,43000.0],["2011-02-11",1.7569,1.7997,1.7569,1.7997,40600.0],["2011-02-14",1.7997,1.8559,1.7974,1.8334,98400.0],["2011-02-15",1.8042,1.8221,1.7322,1.7907,135500.0],["2011-02-16",1.7997,1.7997,1.7319,1.7703,73000.0],["2011-02-17",1.7635,1.7907,1.7228,1.7839,149000.0],["2011-02-18",1.7929,1.7929,1.7454,1.7567,74200.0],["2011-02-22",1.768,1.8087,1.7364,1.7726,95700.0],["2011-02-23",1.7839,1.802,1.7341,1.7567,57900.0],["2011-02-24",1.7545,1.7816,1.7228,1.7703,91200.0],["2011-02-25",1.7726,1.8381,1.759,1.8223,56300.0],["2011-02-28",1.8472,1.8743,1.8336,1.8698,97700.0],["2011-03-01",1.8653,1.8766,1.8246,1.8246,103700.0],["2011-03-02",1.8314,1.8404,1.7907,1.8087,47400.0],["2011-03-03",1.8223,1.8766,1.8223,1.872,50200.0],["2011-03-04",1.8788,1.9331,1.8449,1.863,96000.0],["2011-03-07",1.8653,1.8811,1.7861,1.8087,116100.0],["2011-03-08",1.8087,1.8811,1.8087,1.8607,61300.0],["2011-03-09",1.8517,1.8766,1.7884,1.7907,68800.0],["2011-03-10",1.7748,1.7748,1.7273,1.7273,93500.0],["2011-03-11",1.7228,1.7839,1.7228,1.7635,56200.0],["2011-03-14",1.7477,1.759,1.7296,1.7409,37400.0],["2011-03-15",1.7093,1.7296,1.6889,1.716,54600.0],["2011-03-16",1.716,1.7341,1.6844,1.6889,93400.0],["2011-03-17",1.7185,1.7185,1.6003,1.6344,264600.0],["2011-03-18",1.6525,1.6753,1.6389,1.6753,95500.0],["2011-03-21",1.6866,1.7412,1.6775,1.7412,48400.0],["2011-03-22",1.748,1.748,1.7094,1.7094,38300.0],["2011-03-23",1.7003,1.7639,1.7003,1.7617,48100.0],["2011-03-24",1.773,1.7957,1.7548,1.7685,85400.0],["2011-03-25",1.7821,1.7957,1.7389,1.7821,24600.0],["2011-03-28",1.7957,1.8071,1.7753,1.7753,54000.0],["2011-03-29",1.7707,1.8003,1.7571,1.7776,51800.0],["2011-03-30",1.7798,1.7935,1.7617,1.7639,55000.0],["2011-03-31",1.7639,1.7639,1.7526,1.7639,55300.0],["2011-04-01",1.7707,1.7707,1.7207,1.7276,72300.0],["2011-04-04",1.7389,1.7639,1.7253,1.748,56400.0],["2011-04-05",1.7503,1.7503,1.7116,1.7207,60000.0],["2011-04-06",1.7276,1.7276,1.698,1.7003,64800.0],["2011-04-07",1.7094,1.7207,1.6844,1.7026,42800.0],["2011-04-08",1.7048,1.7094,1.6707,1.7048,51500.0],["2011-04-11",1.7048,1.7048,1.6753,1.6798,47300.0],["2011-04-12",1.6639,1.6912,1.6366,1.6389,62500.0],["2011-04-13",1.6503,1.673,1.6503,1.6594,128500.0],["2011-04-14",1.6594,1.7162,1.6571,1.7026,82700.0],["2011-04-15",1.6935,1.723,1.6935,1.7026,99300.0],["2011-04-18",1.7026,1.7366,1.7026,1.723,101500.0],["2011-04-19",1.7333,1.7333,1.7173,1.7242,47400.0],["2011-04-20",1.747,1.747,1.7219,1.747,69000.0],["2011-04-21",1.7539,1.7676,1.731,1.7379,64800.0],["2011-04-25",1.7379,1.747,1.7036,1.715,116300.0],["2011-04-26",1.7264,1.7402,1.715,1.7402,64300.0],["2011-04-27",1.7379,1.7424,1.731,1.731,29800.0],["2011-04-28",1.731,1.7402,1.7081,1.7379,38900.0],["2011-04-29",1.747,1.7813,1.7264,1.7699,86000.0],["2011-05-02",1.7836,1.811,1.731,1.7424,100900.0],["2011-05-03",1.7379,1.7607,1.731,1.7333,81400.0],["2011-05-04",1.7333,1.7447,1.7173,1.7173,53000.0],["2011-05-05",1.7127,1.7402,1.699,1.7013,45800.0],["2011-05-06",1.731,1.7333,1.6853,1.6876,60000.0],["2011-05-09",1.6899,1.7081,1.6876,1.7013,48800.0],["2011-05-10",1.7127,1.7127,1.6876,1.7013,95700.0],["2011-05-11",1.6921,1.7036,1.6807,1.683,91300.0],["2011-05-12",1.6761,1.7104,1.6693,1.7059,57900.0],["2011-05-13",1.7104,1.7127,1.6578,1.667,70400.0],["2011-05-16",1.6578,1.6807,1.6487,1.6533,90000.0],["2011-05-17",1.6464,1.6624,1.6418,1.6464,85000.0],["2011-05-18",1.6499,1.6499,1.6061,1.6407,141700.0],["2011-05-19",1.6545,1.6752,1.6338,1.6591,71900.0],["2011-05-20",1.6476,1.6568,1.5716,1.5877,273200.0],["2011-05-23",1.5762,1.5923,1.5647,1.567,171900.0],["2011-05-24",1.5739,1.6199,1.5532,1.6061,155000.0],["2011-05-25",1.6015,1.6683,1.5992,1.6637,73600.0],["2011-05-26",1.6614,1.6752,1.6453,1.6637,82300.0],["2011-05-27",1.6683,1.6752,1.6637,1.666,96400.0],["2011-05-31",1.6913,1.7212,1.6683,1.7189,134900.0],["2011-06-01",1.6798,1.7189,1.6545,1.6545,152100.0],["2011-06-02",1.6545,1.6936,1.6545,1.6844,50000.0],["2011-06-03",1.6568,1.6729,1.6383,1.643,101200.0],["2011-06-06",1.6476,1.6867,1.6084,1.6084,106500.0],["2011-06-07",1.6222,1.6706,1.6222,1.6314,83000.0],["2011-06-08",1.6268,1.6913,1.6268,1.6683,93500.0],["2011-06-09",1.6706,1.689,1.6614,1.6637,98600.0],["2011-06-10",1.6637,1.6729,1.6499,1.6568,78200.0],["2011-06-13",1.6637,1.689,1.6384,1.6499,66100.0],["2011-06-14",1.6683,1.7166,1.666,1.7005,86300.0],["2011-06-15",1.6821,1.7097,1.6476,1.6683,97000.0],["2011-06-16",1.6787,1.7343,1.6741,1.7065,79600.0],["2011-06-17",1.718,1.7343,1.6833,1.7042,111400.0],["2011-06-20",1.6903,1.7366,1.6879,1.7227,52000.0],["2011-06-21",1.7389,1.7389,1.681,1.7018,91600.0],["2011-06-22",1.6903,1.6903,1.6625,1.6717,79500.0],["2011-06-23",1.6416,1.6764,1.637,1.6555,101300.0],["2011-06-24",1.6648,1.6903,1.644,1.6787,377200.0],["2011-06-27",1.6833,1.7273,1.6787,1.6903,117000.0],["2011-06-28",1.6903,1.7227,1.6833,1.6903,59400.0],["2011-06-29",1.7319,1.7319,1.6717,1.6741,61500.0],["2011-06-30",1.6879,1.6879,1.6486,1.6532,60000.0],["2011-07-01",1.6625,1.7065,1.6625,1.6717,81900.0],["2011-07-05",1.6717,1.6856,1.6555,1.6717,90800.0],["2011-07-06",1.6741,1.7042,1.6717,1.6972,112500.0],["2011-07-07",1.7157,1.7644,1.7157,1.7458,67700.0],["2011-07-08",1.7134,1.7227,1.6833,1.7157,49000.0],["2011-07-11",1.6972,1.7227,1.6972,1.7088,64400.0],["2011-07-12",1.6787,1.7204,1.6787,1.6787,57500.0],["2011-07-13",1.7273,1.7458,1.7204,1.7319,77800.0],["2011-07-14",1.7296,1.7343,1.6903,1.7042,68700.0],["2011-07-15",1.7065,1.7435,1.7065,1.7157,55400.0],["2011-07-18",1.7065,1.7111,1.6694,1.6833,67400.0],["2011-07-19",1.7042,1.762,1.6787,1.7458,70600.0],["2011-07-20",1.7505,1.7505,1.7039,1.7342,33800.0],["2011-07-21",1.7482,1.7901,1.7318,1.7878,73100.0],["2011-07-22",1.7831,1.7831,1.7225,1.7342,43700.0],["2011-07-25",1.7109,1.7318,1.7015,1.7109,53800.0],["2011-07-26",1.7179,1.7295,1.6899,1.6899,37400.0],["2011-07-27",1.6876,1.7132,1.627,1.627,104500.0],["2011-07-28",1.6363,1.6829,1.6316,1.6409,56800.0],["2011-07-29",1.6386,1.6503,1.62,1.6363,82700.0],["2011-08-01",1.6829,1.6829,1.6549,1.6666,136200.0],["2011-08-02",1.6946,1.7295,1.6596,1.7015,102200.0],["2011-08-03",1.7085,1.7878,1.7015,1.7831,116600.0],["2011-08-04",1.7645,1.7831,1.6782,1.6829,114900.0],["2011-08-05",1.7015,1.7482,1.6712,1.6852,78100.0],["2011-08-08",1.6339,1.7249,1.5687,1.5687,159700.0],["2011-08-09",1.592,1.7528,1.5291,1.6969,166000.0],["2011-08-10",1.6712,1.6969,1.5524,1.557,107400.0],["2011-08-11",1.571,1.7132,1.55,1.6619,127900.0],["2011-08-12",1.6759,1.7085,1.5967,1.613,66700.0],["2011-08-15",1.6246,1.6922,1.6246,1.6712,72800.0],["2011-08-16",1.6666,1.6876,1.6339,1.6526,86100.0],["2011-08-17",1.6667,1.6667,1.6385,1.6502,46800.0],["2011-08-18",1.6056,1.6456,1.5704,1.5798,88400.0],["2011-08-19",1.5704,1.608,1.5564,1.561,67500.0],["2011-08-22",1.5939,1.6549,1.5164,1.5258,96200.0],["2011-08-23",1.5258,1.5963,1.4601,1.5892,237800.0],["2011-08-24",1.5822,1.6432,1.5822,1.6385,70600.0],["2011-08-25",1.6526,1.6526,1.5517,1.5681,50700.0],["2011-08-26",1.561,1.5986,1.5258,1.5587,55300.0],["2011-08-29",1.5728,1.6456,1.561,1.6362,68300.0],["2011-08-30",1.6268,1.6456,1.5845,1.6385,37100.0],["2011-08-31",1.6502,1.6502,1.5963,1.6033,66600.0],["2011-09-01",1.601,1.6244,1.5423,1.5493,71000.0],["2011-09-02",1.5282,1.554,1.5047,1.5094,88900.0],["2011-09-06",1.4789,1.554,1.4789,1.5,177800.0],["2011-09-07",1.5305,1.5798,1.5141,1.5564,131500.0],["2011-09-08",1.5399,1.5587,1.5047,1.5071,87600.0],["2011-09-09",1.5047,1.5376,1.4836,1.4977,88800.0],["2011-09-12",1.4718,1.5845,1.4718,1.5798,63400.0],["2011-09-13",1.5798,1.6432,1.5728,1.6315,115200.0],["2011-09-14",1.6385,1.6831,1.5986,1.6502,86500.0],["2011-09-15",1.6714,1.6714,1.6103,1.6315,42700.0],["2011-09-16",1.6456,1.6456,1.5986,1.6244,76500.0],["2011-09-19",1.5963,1.6409,1.5916,1.6056,64000.0],["2011-09-20",1.6175,1.7215,1.6175,1.6364,94000.0],["2011-09-21",1.6458,1.6624,1.6175,1.6175,60300.0],["2011-09-22",1.6009,1.6482,1.5725,1.582,144600.0],["2011-09-23",1.5844,1.6506,1.5844,1.6293,50500.0],["2011-09-26",1.6435,1.6766,1.5749,1.6742,53300.0],["2011-09-27",1.7168,1.7239,1.6246,1.6506,83600.0],["2011-09-28",1.6529,1.7002,1.5749,1.5749,64800.0],["2011-09-29",1.6269,1.6766,1.5796,1.6766,58100.0],["2011-09-30",1.6648,1.6955,1.6033,1.608,81600.0],["2011-10-03",1.5986,1.6506,1.5158,1.5158,119300.0],["2011-10-04",1.4945,1.634,1.433,1.6198,191800.0],["2011-10-05",1.634,1.6577,1.6009,1.6388,72200.0],["2011-10-06",1.6388,1.6553,1.6033,1.6506,54600.0],["2011-10-07",1.6506,1.6506,1.5513,1.5749,80500.0],["2011-10-10",1.6033,1.6648,1.5986,1.6624,72300.0],["2011-10-11",1.6506,1.6695,1.608,1.6624,71600.0],["2011-10-12",1.6719,1.7121,1.6624,1.7073,71200.0],["2011-10-13",1.6884,1.7239,1.66,1.7192,66500.0],["2011-10-14",1.7333,1.7333,1.6671,1.7168,56300.0],["2011-10-17",1.6979,1.7144,1.6458,1.6577,43300.0],["2011-10-18",1.6719,1.7735,1.6719,1.757,93200.0],["2011-10-19",1.7546,1.7618,1.6594,1.6665,65800.0],["2011-10-20",1.6737,1.7451,1.6665,1.7189,62600.0],["2011-10-21",1.7522,1.7618,1.7046,1.7451,69000.0],["2011-10-24",1.7475,1.7856,1.7403,1.7808,125100.0],["2011-10-25",1.7641,1.7784,1.7165,1.7237,117100.0],["2011-10-26",1.7546,1.7879,1.726,1.7713,79900.0],["2011-10-27",1.8189,1.8189,1.776,1.8165,136700.0],["2011-10-28",1.8094,1.826,1.7951,1.7951,81700.0],["2011-10-31",1.7856,1.826,1.7356,1.7832,74600.0],["2011-11-01",1.7094,1.7832,1.6975,1.7141,72000.0],["2011-11-02",1.7641,1.7832,1.7118,1.7689,54400.0],["2011-11-03",1.7856,1.826,1.7641,1.8141,64300.0],["2011-11-04",1.807,1.807,1.7498,1.7808,52200.0],["2011-11-07",1.7689,1.8117,1.7498,1.8022,38900.0],["2011-11-08",1.8094,1.8379,1.7546,1.8356,75100.0],["2011-11-09",1.7832,1.8094,1.7641,1.7665,80300.0],["2011-11-10",1.7951,1.8022,1.7379,1.7498,64700.0],["2011-11-11",1.7641,1.7737,1.7284,1.7546,106300.0],["2011-11-14",1.7498,1.7522,1.7046,1.7356,88700.0],["2011-11-15",1.7284,1.8027,1.7284,1.8003,66800.0],["2011-11-16",1.7835,1.8027,1.7332,1.7404,68700.0],["2011-11-17",1.7308,1.7619,1.7068,1.7188,49700.0],["2011-11-18",1.7188,1.7476,1.7044,1.7452,53300.0],["2011-11-21",1.7116,1.7571,1.7116,1.7164,49300.0],["2011-11-22",1.714,1.7499,1.7068,1.7092,42700.0],["2011-11-23",1.6996,1.702,1.6277,1.6325,106300.0],["2011-11-25",1.6253,1.7212,1.6253,1.6373,37600.0],["2011-11-28",1.69,1.7188,1.6541,1.702,76000.0],["2011-11-29",1.6972,1.7188,1.6684,1.7164,57400.0],["2011-11-30",1.7763,1.8051,1.7404,1.8051,180300.0],["2011-12-01",1.7955,1.7955,1.714,1.7212,83100.0],["2011-12-02",1.7475,1.7547,1.714,1.7475,53100.0],["2011-12-05",1.7739,1.7955,1.7523,1.7787,77800.0],["2011-12-06",1.7787,1.8099,1.7619,1.7883,76500.0],["2011-12-07",1.7739,1.7787,1.7332,1.7619,133800.0],["2011-12-08",1.7475,1.7595,1.702,1.702,65500.0],["2011-12-09",1.714,1.7763,1.714,1.7667,67400.0],["2011-12-12",1.7452,1.7547,1.7236,1.7404,51700.0],["2011-12-13",1.7571,1.7907,1.7188,1.7308,57000.0],["2011-12-14",1.7212,1.7619,1.714,1.7547,84600.0],["2011-12-15",1.7787,1.7883,1.7284,1.7667,125300.0],["2011-12-16",1.7787,1.7955,1.7547,1.7691,172700.0],["2011-12-19",1.7812,1.7933,1.7257,1.7257,79200.0],["2011-12-20",1.7522,1.7836,1.7281,1.7788,102900.0],["2011-12-21",1.7691,1.7691,1.7353,1.745,61500.0],["2011-12-22",1.7619,1.7667,1.7353,1.7498,72300.0],["2011-12-23",1.7619,1.7764,1.7402,1.7619,32400.0],["2011-12-27",1.7474,1.7812,1.7353,1.7667,39100.0],["2011-12-28",1.7691,1.7715,1.7402,1.7474,59800.0],["2011-12-29",1.7595,1.7957,1.7474,1.7764,65000.0],["2011-12-30",1.786,1.7884,1.7522,1.7546,61700.0],["2012-01-03",1.7981,1.7981,1.7426,1.7667,78300.0],["2012-01-04",1.7643,1.7764,1.7474,1.7595,44100.0],["2012-01-05",1.7546,1.7691,1.7426,1.7643,47500.0],["2012-01-06",1.7667,1.7933,1.7595,1.774,66600.0],["2012-01-09",1.7957,1.8174,1.7764,1.8174,82500.0],["2012-01-10",1.8415,1.8415,1.7957,1.8222,156300.0],["2012-01-11",1.8102,1.8222,1.7933,1.8174,46500.0],["2012-01-12",1.815,1.8174,1.7908,1.8174,52500.0],["2012-01-13",1.8077,1.8174,1.8053,1.8126,41500.0],["2012-01-17",1.8198,1.8464,1.8077,1.8246,95300.0],["2012-01-18",1.8246,1.8705,1.8222,1.8705,111400.0],["2012-01-19",1.8851,1.8851,1.8535,1.8778,115200.0],["2012-01-20",1.8802,1.9409,1.8802,1.9337,51500.0],["2012-01-23",1.9385,1.9677,1.9264,1.9677,48200.0],["2012-01-24",1.9628,1.9652,1.9264,1.9312,96700.0],["2012-01-25",1.9337,1.9677,1.9312,1.9361,97200.0],["2012-01-26",1.9434,1.9555,1.8851,1.9069,102700.0],["2012-01-27",1.9069,1.9166,1.8899,1.9069,87100.0],["2012-01-30",1.9045,1.9531,1.8826,1.9312,98600.0],["2012-01-31",1.9458,2.0017,1.9045,1.9774,187200.0],["2012-02-01",1.9944,2.0211,1.9749,2.0138,121300.0],["2012-02-02",2.0284,2.0527,1.9482,2.0381,112600.0],["2012-02-03",2.06,2.0648,2.0211,2.0575,100200.0],["2012-02-06",2.0575,2.0575,1.9944,2.0017,100500.0],["2012-02-07",1.9968,2.0478,1.9871,2.009,80200.0],["2012-02-08",2.0065,2.0284,1.9701,1.992,77700.0],["2012-02-09",1.9992,1.9992,1.9677,1.9895,36500.0],["2012-02-10",1.9701,1.9992,1.9677,1.9725,54100.0],["2012-02-13",1.9992,2.0138,1.9749,1.992,34900.0],["2012-02-14",1.9822,1.9847,1.9215,1.9434,115600.0],["2012-02-15",1.9507,1.9555,1.8826,1.8924,73900.0],["2012-02-16",1.8997,1.9437,1.8899,1.9413,85400.0],["2012-02-17",1.951,1.9535,1.9119,1.9339,87200.0],["2012-02-21",1.9413,1.9413,1.8972,1.9021,69900.0],["2012-02-22",1.9046,1.907,1.8337,1.8508,145000.0],["2012-02-23",1.8581,1.9241,1.8483,1.9095,122300.0],["2012-02-24",1.9095,1.9217,1.863,1.8728,83900.0],["2012-02-27",1.8581,1.863,1.8361,1.8581,108900.0],["2012-02-28",1.8606,1.9144,1.8581,1.8997,64100.0],["2012-02-29",1.9021,1.9681,1.9021,1.9193,122600.0],["2012-03-01",1.9193,1.9461,1.8826,1.8924,69500.0],["2012-03-02",1.8924,1.8997,1.8557,1.8581,93700.0],["2012-03-05",1.8581,1.9192,1.8532,1.9168,53500.0],["2012-03-06",1.9021,1.907,1.8483,1.8557,95400.0],["2012-03-07",1.8606,1.9095,1.8606,1.9046,45200.0],["2012-03-08",1.9144,1.9168,1.8752,1.9144,26800.0],["2012-03-09",1.9095,1.9437,1.8997,1.929,54700.0],["2012-03-12",1.9193,1.9364,1.9168,1.929,45900.0],["2012-03-13",1.9413,1.9535,1.9192,1.951,43300.0],["2012-03-14",1.9535,1.9535,1.9119,1.9315,57200.0],["2012-03-15",1.9388,1.9461,1.8997,1.9364,45300.0],["2012-03-16",1.929,1.9461,1.9021,1.907,68800.0],["2012-03-19",1.9144,1.9437,1.907,1.9339,53600.0],["2012-03-20",1.9339,1.9413,1.9117,1.9265,59200.0],["2012-03-21",1.9339,1.9389,1.9092,1.9142,32900.0],["2012-03-22",1.9067,1.924,1.9018,1.9142,37300.0],["2012-03-23",1.9092,1.9487,1.9092,1.9438,64100.0],["2012-03-26",1.9586,1.9808,1.9389,1.9808,63000.0],["2012-03-27",1.9759,1.9808,1.924,1.929,56700.0],["2012-03-28",1.9265,1.9438,1.9117,1.9142,52700.0],["2012-03-29",1.9043,1.9191,1.8796,1.9166,32500.0],["2012-03-30",1.9389,1.9463,1.8697,1.8697,99300.0],["2012-04-02",1.8697,1.9166,1.8697,1.9142,62400.0],["2012-04-03",1.9142,1.929,1.9043,1.9191,35800.0],["2012-04-04",1.8969,1.9117,1.8845,1.8944,41500.0],["2012-04-05",1.8821,1.9043,1.8771,1.8771,30600.0],["2012-04-09",1.8746,1.887,1.8524,1.8524,81900.0],["2012-04-10",1.8746,1.8746,1.7709,1.7808,123300.0],["2012-04-11",1.7882,1.8203,1.7684,1.7857,63100.0],["2012-04-12",1.7833,1.8475,1.7833,1.8376,61700.0],["2012-04-13",1.8376,1.8475,1.7931,1.7931,50200.0],["2012-04-16",1.803,1.8697,1.803,1.8549,46300.0],["2012-04-17",1.8623,1.8845,1.8376,1.8499,42800.0],["2012-04-18",1.845,1.8649,1.8102,1.8176,38000.0],["2012-04-19",1.8251,1.8524,1.7952,1.7952,44300.0],["2012-04-20",1.8226,1.845,1.7903,1.8027,65600.0],["2012-04-23",1.7853,1.8126,1.7679,1.7778,88400.0],["2012-04-24",1.7753,1.84,1.7753,1.84,44200.0],["2012-04-25",1.8549,1.8723,1.8251,1.835,43700.0],["2012-04-26",1.8375,1.8599,1.7977,1.835,33300.0],["2012-04-27",1.8325,1.8823,1.8276,1.8748,66000.0],["2012-04-30",1.8823,1.8922,1.84,1.845,75000.0],["2012-05-01",1.84,1.8823,1.8027,1.8077,70000.0],["2012-05-02",1.8027,1.8126,1.7853,1.7952,69000.0],["2012-05-03",1.7903,1.8126,1.7803,1.7903,57600.0],["2012-05-04",1.7803,1.8002,1.7679,1.7679,80600.0],["2012-05-07",1.7654,1.7928,1.7654,1.7803,32300.0],["2012-05-08",1.7778,1.8027,1.7729,1.7878,46000.0],["2012-05-09",1.7753,1.7977,1.7753,1.7803,27800.0],["2012-05-10",1.7903,1.8201,1.7903,1.8077,26000.0],["2012-05-11",1.7952,1.8251,1.7903,1.8151,65700.0],["2012-05-14",1.8052,1.8673,1.8027,1.8499,63000.0],["2012-05-15",1.8425,1.8649,1.8027,1.8276,80200.0],["2012-05-16",1.8401,1.8401,1.79,1.7925,51000.0],["2012-05-17",1.8025,1.805,1.76,1.76,67900.0],["2012-05-18",1.755,1.79,1.7274,1.7299,130100.0],["2012-05-21",1.7299,1.8476,1.7299,1.8476,82200.0],["2012-05-22",1.8376,1.8526,1.7925,1.8075,133700.0],["2012-05-23",1.7975,1.8276,1.7675,1.8075,67600.0],["2012-05-24",1.8176,1.8276,1.785,1.8125,34800.0],["2012-05-25",1.8175,1.8476,1.79,1.7925,64600.0],["2012-05-29",1.8125,1.8401,1.795,1.8301,48000.0],["2012-05-30",1.8125,1.8426,1.8025,1.8125,31700.0],["2012-05-31",1.8251,1.8676,1.81,1.8401,70300.0],["2012-06-01",1.8075,1.8276,1.79,1.79,55300.0],["2012-06-04",1.805,1.8125,1.76,1.7825,50500.0],["2012-06-05",1.7725,1.8276,1.76,1.7825,57300.0],["2012-06-06",1.79,1.8326,1.7825,1.8326,62400.0],["2012-06-07",1.8451,1.8501,1.8176,1.8301,109700.0],["2012-06-08",1.8201,1.8776,1.8201,1.8751,59100.0],["2012-06-11",1.8851,1.8876,1.8201,1.8201,56400.0],["2012-06-12",1.8276,1.8576,1.8226,1.8476,51800.0],["2012-06-13",1.8376,1.8801,1.8251,1.8276,68200.0],["2012-06-14",1.8351,1.8776,1.8276,1.8676,39100.0],["2012-06-15",1.8601,1.8952,1.8601,1.8701,105400.0],["2012-06-18",1.86,1.8802,1.8298,1.8348,54300.0],["2012-06-19",1.8323,1.8852,1.8298,1.8777,87400.0],["2012-06-20",1.8701,1.8852,1.855,1.8651,35300.0],["2012-06-21",1.8726,1.8726,1.8147,1.8197,51700.0],["2012-06-22",1.8273,1.8726,1.8222,1.8348,149300.0],["2012-06-25",1.8172,1.8626,1.8021,1.8197,55100.0],["2012-06-26",1.8298,1.8802,1.8298,1.8777,55100.0],["2012-06-27",1.8852,1.9054,1.86,1.8701,55800.0],["2012-06-28",1.8525,1.8852,1.8348,1.855,47100.0],["2012-06-29",1.8903,1.8903,1.8449,1.8626,86300.0],["2012-07-02",1.8651,1.8852,1.855,1.8852,75400.0],["2012-07-03",1.8903,1.9004,1.8676,1.8878,33000.0],["2012-07-05",1.8903,1.9004,1.8878,1.8978,33400.0],["2012-07-06",1.8726,1.9004,1.8676,1.8726,49700.0],["2012-07-09",1.8626,1.8878,1.8626,1.8676,40500.0],["2012-07-10",1.8726,1.8953,1.8676,1.8928,32000.0],["2012-07-11",1.8953,1.9054,1.8651,1.8978,71500.0],["2012-07-12",1.8827,1.9079,1.8701,1.9004,45300.0],["2012-07-13",1.9105,1.9357,1.9029,1.9306,56600.0],["2012-07-16",1.9306,1.9457,1.9231,1.9331,31700.0],["2012-07-17",1.9457,1.9785,1.9357,1.9735,51700.0],["2012-07-18",1.976,1.9861,1.9227,1.9379,57600.0],["2012-07-19",1.9379,1.9506,1.9278,1.9354,21900.0],["2012-07-20",1.9227,1.976,1.9202,1.9227,59300.0],["2012-07-23",1.8974,1.9278,1.8872,1.8872,48500.0],["2012-07-24",1.9024,1.9151,1.839,1.839,78000.0],["2012-07-25",1.8619,1.8669,1.8416,1.8517,35400.0],["2012-07-26",1.8898,1.8974,1.8669,1.8847,73100.0],["2012-07-27",1.8872,1.905,1.8796,1.8999,72600.0],["2012-07-30",1.91,1.9227,1.8669,1.8771,75200.0],["2012-07-31",1.9659,1.9659,1.8263,1.8314,148900.0],["2012-08-01",1.839,1.8999,1.839,1.8542,122100.0],["2012-08-02",1.839,1.9278,1.8314,1.9151,151600.0],["2012-08-03",1.9532,1.9532,1.8796,1.8974,75500.0],["2012-08-06",1.9024,1.9177,1.8872,1.9024,79400.0],["2012-08-07",1.91,1.9253,1.8618,1.8821,93100.0],["2012-08-08",1.8821,1.8974,1.8619,1.8695,40500.0],["2012-08-09",1.8644,1.8974,1.8644,1.8796,38500.0],["2012-08-10",1.8821,1.8948,1.8644,1.8872,35800.0],["2012-08-13",1.8898,1.8948,1.8542,1.8644,45600.0],["2012-08-14",1.8821,1.8898,1.8568,1.8593,52800.0],["2012-08-15",1.8644,1.905,1.8517,1.9024,59200.0],["2012-08-16",1.9024,1.9354,1.8821,1.9303,79300.0],["2012-08-17",1.9227,1.9582,1.9227,1.9532,90100.0],["2012-08-20",1.9455,1.9608,1.9276,1.9532,57100.0],["2012-08-21",1.9506,1.9532,1.92,1.9302,128700.0],["2012-08-22",1.9251,1.9583,1.9251,1.943,89200.0],["2012-08-23",1.9276,1.9455,1.8664,1.8715,254800.0],["2012-08-24",1.8638,1.9327,1.8638,1.8893,50100.0],["2012-08-27",1.8893,1.9404,1.8893,1.9404,48900.0],["2012-08-28",1.9455,1.9659,1.8944,1.9047,66900.0],["2012-08-29",1.9072,1.9532,1.9072,1.9506,78200.0],["2012-08-30",1.9455,1.9506,1.9378,1.9378,29400.0],["2012-08-31",1.9608,1.9889,1.9149,1.943,66300.0],["2012-09-04",1.943,1.971,1.92,1.9659,65100.0],["2012-09-05",1.9736,1.9787,1.9302,1.9327,60900.0],["2012-09-06",1.9481,1.9787,1.9481,1.9761,49900.0],["2012-09-07",1.9787,1.9889,1.9506,1.971,51400.0],["2012-09-10",1.9659,2.0042,1.9532,1.9915,54500.0],["2012-09-11",1.9915,2.0374,1.9787,2.0068,54000.0],["2012-09-12",2.017,2.0323,1.9838,2.0042,52200.0],["2012-09-13",2.0017,2.04,1.9889,2.0247,97000.0],["2012-09-14",2.0298,2.0502,2.0196,2.0451,96900.0],["2012-09-17",2.0502,2.0733,2.022,2.0656,63200.0],["2012-09-18",2.0708,2.0708,1.9988,2.0348,62500.0],["2012-09-19",2.0322,2.0502,1.9937,2.0348,45300.0],["2012-09-20",2.0271,2.0271,1.9963,2.022,30200.0],["2012-09-21",2.0451,2.0554,2.0194,2.0399,71800.0],["2012-09-24",2.0399,2.0733,2.0322,2.0528,85600.0],["2012-09-25",2.0528,2.0656,1.9911,2.0014,84400.0],["2012-09-26",1.9911,2.0348,1.9911,2.0168,44400.0],["2012-09-27",2.0194,2.0656,1.9809,2.0502,52300.0],["2012-09-28",2.0502,2.0708,2.004,2.0091,80000.0],["2012-10-01",2.0143,2.0605,1.9886,2.004,81600.0],["2012-10-02",1.8755,1.9192,1.8704,1.8909,2575500.0],["2012-10-03",1.9063,1.9192,1.8884,1.8935,307800.0],["2012-10-04",1.9063,1.9192,1.8909,1.9141,212700.0],["2012-10-05",1.9192,1.9243,1.8986,1.9141,233800.0],["2012-10-08",1.9089,1.9397,1.9012,1.9218,145100.0],["2012-10-09",1.9269,1.9269,1.9012,1.9166,141900.0],["2012-10-10",1.9243,1.9269,1.8858,1.9012,188800.0],["2012-10-11",1.9089,1.9243,1.9089,1.9218,132500.0],["2012-10-12",1.9243,1.9269,1.9038,1.9218,118600.0],["2012-10-15",1.9397,1.9397,1.9012,1.9218,196000.0],["2012-10-16",1.932,1.9397,1.9115,1.9397,144100.0],["2012-10-17",1.9397,1.9397,1.9192,1.9295,218300.0],["2012-10-18",1.9346,1.9502,1.9243,1.9372,150500.0],["2012-10-19",1.9346,1.9424,1.9191,1.9243,139400.0],["2012-10-22",1.9321,1.9398,1.9191,1.9372,94600.0],["2012-10-23",1.9321,1.9398,1.9139,1.9321,93400.0],["2012-10-24",1.9346,1.9398,1.9165,1.9243,72200.0],["2012-10-25",1.9346,1.9398,1.9139,1.9398,93600.0],["2012-10-26",1.9321,1.945,1.9139,1.9217,131000.0],["2012-10-31",1.9295,1.9346,1.8907,1.9139,479500.0],["2012-11-01",1.9217,1.9321,1.901,1.9114,165600.0],["2012-11-02",1.9191,1.9372,1.901,1.9088,100300.0],["2012-11-05",1.9062,1.9269,1.8907,1.9036,63400.0],["2012-11-06",1.9114,1.9269,1.8881,1.8933,244700.0],["2012-11-07",1.8881,1.8984,1.826,1.8364,167100.0],["2012-11-08",1.8364,1.8752,1.8364,1.8364,207000.0],["2012-11-09",1.8286,1.8389,1.8208,1.826,93000.0],["2012-11-12",1.8312,1.857,1.8312,1.8441,89800.0],["2012-11-13",1.8415,1.8596,1.826,1.8312,94300.0],["2012-11-14",1.8286,1.8364,1.7691,1.7717,231300.0],["2012-11-15",1.7691,1.7821,1.717,1.7561,203200.0],["2012-11-16",1.7482,1.7717,1.7222,1.7613,166500.0],["2012-11-19",1.7821,1.7925,1.7639,1.7925,163700.0],["2012-11-20",1.7951,1.8134,1.7587,1.803,77800.0],["2012-11-21",1.8108,1.8108,1.7613,1.7665,186700.0],["2012-11-23",1.7743,1.8082,1.7743,1.8056,47700.0],["2012-11-26",1.8056,1.8212,1.7899,1.8186,126000.0],["2012-11-27",1.8056,1.8525,1.7769,1.8316,146900.0],["2012-11-28",1.8238,1.8316,1.7925,1.829,110500.0],["2012-11-29",1.8368,1.8446,1.8108,1.8212,85000.0],["2012-11-30",1.8446,1.8473,1.8108,1.829,122200.0],["2012-12-03",1.8342,1.8368,1.8004,1.8108,107900.0],["2012-12-04",1.8056,1.829,1.8004,1.8212,98200.0],["2012-12-05",1.8238,1.8238,1.7899,1.7977,116600.0],["2012-12-06",1.7925,1.7951,1.7743,1.7873,105600.0],["2012-12-07",1.7978,1.8342,1.7821,1.829,100200.0],["2012-12-10",1.8316,1.8316,1.8056,1.8238,65300.0],["2012-12-11",1.8316,1.8368,1.7978,1.8264,93800.0],["2012-12-12",1.8264,1.8264,1.7977,1.8056,78800.0],["2012-12-13",1.7977,1.8238,1.7977,1.8134,77800.0],["2012-12-14",1.816,1.8264,1.7977,1.8134,115800.0],["2012-12-17",1.8134,1.8265,1.7976,1.8134,104000.0],["2012-12-18",1.8213,1.8842,1.8134,1.879,167600.0],["2012-12-19",1.8737,1.9157,1.858,1.8921,216900.0],["2012-12-20",1.8947,1.9052,1.8632,1.8921,123100.0],["2012-12-21",1.879,1.8921,1.8396,1.8632,379500.0],["2012-12-24",1.8711,1.9026,1.8449,1.8947,55000.0],["2012-12-26",1.8764,1.8764,1.8265,1.8422,94000.0],["2012-12-27",1.8501,1.8501,1.8134,1.8239,144700.0],["2012-12-28",1.8213,1.8291,1.8134,1.8239,75100.0],["2012-12-31",1.8318,1.8344,1.8186,1.8265,162500.0],["2013-01-02",1.8685,1.9105,1.858,1.8764,209800.0],["2013-01-03",1.8842,1.8947,1.8606,1.8711,91800.0],["2013-01-04",1.8816,1.9157,1.8685,1.8974,82200.0],["2013-01-07",1.9026,1.9157,1.8921,1.9052,89300.0],["2013-01-08",1.8947,1.9157,1.8239,1.8711,200100.0],["2013-01-09",1.8816,1.9026,1.8527,1.8974,90000.0],["2013-01-10",1.9079,1.9262,1.8947,1.9131,118400.0],["2013-01-11",1.9184,1.9262,1.9052,1.9236,77200.0],["2013-01-14",1.9236,1.9446,1.9157,1.9289,143600.0],["2013-01-15",1.9157,1.9446,1.9026,1.9341,122600.0],["2013-01-16",1.9473,1.9579,1.9209,1.942,104000.0],["2013-01-17",1.942,1.9526,1.9235,1.942,86500.0],["2013-01-18",1.95,1.9526,1.9288,1.942,103300.0],["2013-01-22",1.9473,1.9579,1.9341,1.95,89300.0],["2013-01-23",1.942,1.9658,1.9367,1.9447,85600.0],["2013-01-24",1.942,1.9552,1.9288,1.9394,76300.0],["2013-01-25",1.95,1.9552,1.9156,1.9394,126200.0],["2013-01-28",1.9341,1.9632,1.9315,1.9605,80800.0],["2013-01-29",1.9552,1.9817,1.9473,1.979,68900.0],["2013-01-30",1.9711,1.9764,1.9288,1.9394,94000.0],["2013-01-31",1.9447,1.9737,1.9367,1.9737,91100.0],["2013-02-01",1.9764,1.9869,1.9552,1.9764,74000.0],["2013-02-04",1.9764,1.9922,1.9367,1.9552,147900.0],["2013-02-05",1.9605,1.979,1.9341,1.9658,79700.0],["2013-02-06",1.9632,1.9737,1.942,1.9737,108400.0],["2013-02-07",1.9737,1.9737,1.942,1.9579,83000.0],["2013-02-08",1.9552,1.9817,1.95,1.9737,84900.0],["2013-02-11",1.979,1.9817,1.9579,1.9817,103600.0],["2013-02-12",1.9869,1.9896,1.9605,1.979,103300.0],["2013-02-13",1.995,2.0003,1.971,1.9843,175400.0],["2013-02-14",1.9764,2.0136,1.9631,2.0109,192500.0],["2013-02-15",2.0136,2.0402,1.9923,2.0269,210900.0],["2013-02-19",2.0375,2.0535,1.987,2.0163,124700.0],["2013-02-20",2.0109,2.0322,1.9923,1.9976,137300.0],["2013-02-21",1.9843,2.0163,1.9817,1.9976,94900.0],["2013-02-22",2.0056,2.0163,1.9684,2.003,104100.0],["2013-02-25",2.0136,2.0216,1.9551,1.9577,130500.0],["2013-02-26",1.971,2.0083,1.971,1.9897,86400.0],["2013-02-27",1.995,2.0296,1.9764,2.0083,104200.0],["2013-02-28",2.0136,2.0216,1.9577,1.9923,136000.0],["2013-03-01",1.9764,2.0216,1.9684,1.9923,121900.0],["2013-03-04",1.9843,2.0269,1.9657,2.0136,117400.0],["2013-03-05",2.0216,2.0455,1.9923,2.0189,156200.0],["2013-03-06",2.0296,2.0296,1.995,2.0189,93200.0],["2013-03-07",2.0109,2.0216,1.995,2.0136,90700.0],["2013-03-08",2.0296,2.0322,2.0056,2.0136,67900.0],["2013-03-11",2.0056,2.0322,1.979,1.9897,140700.0],["2013-03-12",1.995,2.003,1.9817,1.9976,90100.0],["2013-03-13",2.0057,2.0137,1.9816,2.003,99800.0],["2013-03-14",2.0003,2.0217,1.995,2.0217,85800.0],["2013-03-15",2.0217,2.0217,1.9896,2.011,109900.0],["2013-03-18",1.9842,2.0083,1.9789,1.995,93800.0],["2013-03-19",1.9923,2.0298,1.9923,2.011,151400.0],["2013-03-20",2.0137,2.0217,1.9896,2.0003,142600.0],["2013-03-21",1.9869,2.003,1.9816,1.9869,152300.0],["2013-03-22",1.9869,1.9976,1.9789,1.995,114600.0],["2013-03-25",2.003,2.0083,1.9816,1.9923,87200.0],["2013-03-26",1.995,1.995,1.9468,1.9709,177600.0],["2013-03-27",1.9548,1.9923,1.9494,1.9869,52600.0],["2013-03-28",1.9923,1.995,1.9441,1.9575,217200.0],["2013-04-01",1.9548,1.9682,1.9334,1.9387,171000.0],["2013-04-02",1.9468,1.9762,1.928,1.9575,156100.0],["2013-04-03",1.9548,1.9601,1.9334,1.9494,89500.0],["2013-04-04",1.9414,1.9628,1.92,1.9441,88200.0],["2013-04-05",1.9146,1.9655,1.9146,1.9628,81100.0],["2013-04-08",1.9682,1.9816,1.936,1.9655,80100.0],["2013-04-09",1.9735,1.9735,1.9173,1.9494,123600.0],["2013-04-10",1.9601,2.0003,1.9468,2.0003,96200.0],["2013-04-11",1.9923,2.0137,1.9655,1.9816,90700.0],["2013-04-12",1.9789,1.995,1.9575,1.9816,60300.0],["2013-04-15",1.9655,1.9842,1.9441,1.9468,131500.0],["2013-04-16",1.9709,1.9789,1.9468,1.9655,96600.0],["2013-04-17",1.9548,1.9682,1.9307,1.9414,123000.0],["2013-04-18",1.9414,1.9684,1.8929,1.9117,152000.0],["2013-04-19",1.9064,1.9549,1.9064,1.9522,113500.0],["2013-04-22",1.9441,1.9818,1.9037,1.9711,158800.0],["2013-04-23",1.9899,1.9899,1.9441,1.9684,133300.0],["2013-04-24",1.9603,1.9818,1.9468,1.9657,146300.0],["2013-04-25",1.9657,1.9872,1.9549,1.9872,108300.0],["2013-04-26",1.9845,2.0142,1.9549,1.9818,144600.0],["2013-04-29",1.9818,2.0061,1.9792,2.0061,79900.0],["2013-04-30",2.0061,2.025,1.9872,2.0061,117300.0],["2013-05-01",1.9953,2.0196,1.9171,1.9252,236100.0],["2013-05-02",1.9306,1.9845,1.9252,1.9387,201300.0],["2013-05-03",1.9576,1.963,1.9387,1.9522,210900.0],["2013-05-06",1.9468,1.9684,1.9468,1.9603,93300.0],["2013-05-07",1.9603,1.9603,1.9495,1.9522,138600.0],["2013-05-08",1.9522,1.9522,1.9414,1.9414,76300.0],["2013-05-09",1.9414,1.9576,1.9414,1.9468,57400.0],["2013-05-10",1.9549,1.9684,1.9468,1.9549,53500.0],["2013-05-13",1.9468,1.963,1.9414,1.9576,95800.0],["2013-05-14",1.9684,1.9684,1.9549,1.9603,109300.0],["2013-05-15",1.9738,1.9738,1.9576,1.9684,115300.0],["2013-05-16",1.9684,2.0037,1.9684,1.9928,117600.0],["2013-05-17",1.9955,2.0037,1.9819,2.0009,133500.0],["2013-05-20",2.0009,2.0308,1.9982,2.02,106600.0],["2013-05-21",2.0254,2.0362,2.02,2.0254,98500.0],["2013-05-22",2.0362,2.0362,1.9901,1.9982,91400.0],["2013-05-23",1.9819,2.0064,1.9602,2.0009,143900.0],["2013-05-24",1.9955,2.0009,1.9684,2.0009,83400.0],["2013-05-28",2.0091,2.0281,1.9684,1.9765,165800.0],["2013-05-29",1.9684,1.9792,1.9602,1.9657,101300.0],["2013-05-30",1.9684,2.0118,1.9657,1.9901,79500.0],["2013-05-31",1.9955,2.0064,1.9684,1.9738,127700.0],["2013-06-03",1.9738,2.0091,1.9602,1.9901,174800.0],["2013-06-04",1.9928,2.02,1.9928,2.0037,126000.0],["2013-06-05",2.0064,2.0064,1.9819,1.9874,96200.0],["2013-06-06",1.9901,2.0091,1.9738,1.9955,58000.0],["2013-06-07",1.9982,2.0145,1.9955,2.0091,75400.0],["2013-06-10",2.0227,2.0227,1.9819,2.0009,108000.0],["2013-06-11",1.9928,2.0091,1.9657,1.9955,100600.0],["2013-06-12",2.0118,2.0118,1.9765,1.9847,100400.0],["2013-06-13",1.9901,2.0064,1.9765,1.9955,73000.0],["2013-06-14",2.0009,2.0227,1.9819,1.9955,98000.0],["2013-06-17",2.0147,2.0311,2.0092,2.0147,157900.0],["2013-06-18",2.0229,2.0311,1.9983,2.0256,109500.0],["2013-06-19",2.0256,2.0283,2.0119,2.0147,52200.0],["2013-06-20",1.9983,2.0092,1.9818,1.9873,96100.0],["2013-06-21",1.9983,2.0119,1.9791,1.9873,164600.0],["2013-06-24",1.9764,1.9818,1.9436,1.9436,134500.0],["2013-06-25",1.9654,1.9791,1.949,1.9627,105400.0],["2013-06-26",1.9709,1.9955,1.9709,1.9764,84900.0],["2013-06-27",1.9846,2.0229,1.9846,2.0174,100800.0],["2013-06-28",2.0201,2.0229,1.9901,2.0092,168400.0],["2013-07-01",2.0119,2.0229,1.9846,2.0174,83200.0],["2013-07-02",2.0174,2.0174,1.9928,2.0037,79400.0],["2013-07-03",1.9955,2.0147,1.9873,2.001,33500.0],["2013-07-05",2.0174,2.0174,1.9928,1.9983,54000.0],["2013-07-08",1.9955,2.0256,1.9873,2.001,121700.0],["2013-07-09",2.0037,2.0229,1.9873,2.0229,106800.0],["2013-07-10",2.0256,2.0283,2.001,2.0283,53700.0],["2013-07-11",2.0311,2.0475,2.0174,2.0475,80000.0],["2013-07-12",2.0393,2.042,2.0229,2.0365,36100.0],["2013-07-15",2.0447,2.0584,2.0365,2.0584,105900.0],["2013-07-16",2.0529,2.0693,2.0365,2.0447,141200.0],["2013-07-17",2.0585,2.0833,2.0502,2.064,127700.0],["2013-07-18",2.064,2.0695,2.0502,2.0585,72200.0],["2013-07-19",2.0585,2.0667,2.0502,2.0502,54500.0],["2013-07-22",2.0447,2.0585,2.0255,2.0365,127800.0],["2013-07-23",2.0475,2.0557,2.031,2.0365,74400.0],["2013-07-24",2.0392,2.0447,2.0227,2.031,82700.0],["2013-07-25",2.0227,2.0447,2.0227,2.0337,86900.0],["2013-07-26",2.0255,2.0447,2.0227,2.031,93000.0],["2013-07-29",2.0282,2.0337,2.0255,2.0255,32000.0],["2013-07-30",2.0255,2.0365,2.0062,2.0117,110100.0],["2013-07-31",2.0227,2.0227,1.9622,1.9759,201300.0],["2013-08-01",1.9814,1.9979,1.9677,1.9869,85100.0],["2013-08-02",1.9814,2.0172,1.9814,1.9952,184800.0],["2013-08-05",1.9897,2.0227,1.9897,2.0117,84700.0],["2013-08-06",2.0117,2.031,1.9952,1.9952,123700.0],["2013-08-07",1.9842,2.0255,1.9842,1.9869,49000.0],["2013-08-08",1.9897,2.0089,1.9842,1.9924,48700.0],["2013-08-09",1.9787,1.9952,1.9759,1.9897,34700.0],["2013-08-12",1.9897,2.0034,1.9814,1.9897,54900.0],["2013-08-13",1.9897,1.9979,1.9814,1.9952,31100.0],["2013-08-14",2.0034,2.0034,1.9842,1.9897,38200.0],["2013-08-15",1.9842,1.9842,1.9677,1.9732,60200.0],["2013-08-16",1.9677,1.9979,1.9677,1.9759,56700.0],["2013-08-19",1.9704,1.9842,1.9399,1.9399,99000.0],["2013-08-20",1.9344,1.9399,1.8845,1.9039,215100.0],["2013-08-21",1.9011,1.9011,1.8845,1.89,93200.0],["2013-08-22",1.8983,1.9039,1.89,1.9039,58900.0],["2013-08-23",1.9066,1.9538,1.8983,1.9482,111100.0],["2013-08-26",1.951,1.9759,1.926,1.9482,54400.0],["2013-08-27",1.9399,1.9621,1.926,1.9399,76600.0],["2013-08-28",1.926,1.9371,1.8956,1.9011,110700.0],["2013-08-29",1.8983,1.9427,1.89,1.9177,66000.0],["2013-08-30",1.9233,1.9427,1.8872,1.8956,95100.0],["2013-09-03",1.9066,1.9454,1.89,1.915,49700.0],["2013-09-04",1.9316,1.951,1.9316,1.9344,53500.0],["2013-09-05",1.9316,1.9482,1.926,1.9454,40700.0],["2013-09-06",1.9454,1.9482,1.9233,1.9482,72300.0],["2013-09-09",1.9704,1.9842,1.9621,1.9704,107200.0],["2013-09-10",1.9842,2.0009,1.9704,2.0009,75000.0],["2013-09-11",1.9981,2.0092,1.9704,2.0009,62000.0],["2013-09-12",2.0009,2.0064,1.9704,1.9815,89900.0],["2013-09-13",1.9898,1.9953,1.9759,1.987,37700.0],["2013-09-16",1.9982,2.0093,1.9898,1.9982,52300.0],["2013-09-17",1.9926,2.0149,1.9926,2.0093,55200.0],["2013-09-18",2.0093,2.0233,1.9982,2.0121,77200.0],["2013-09-19",2.0205,2.0205,1.9926,2.0065,76700.0],["2013-09-20",2.0093,2.0512,2.001,2.04,310900.0],["2013-09-23",2.0317,2.0372,2.001,2.0149,96200.0],["2013-09-24",2.0149,2.0233,1.9954,2.001,65000.0],["2013-09-25",1.9954,2.0289,1.9842,1.9954,73000.0],["2013-09-26",1.9926,2.0093,1.9842,1.987,52200.0],["2013-09-27",1.9814,1.987,1.9703,1.9786,55600.0],["2013-09-30",1.9814,1.9842,1.9591,1.9675,91000.0],["2013-10-01",1.9703,1.9814,1.9591,1.9703,42000.0],["2013-10-02",1.9647,1.9786,1.934,1.9479,88000.0],["2013-10-03",1.9507,1.9535,1.9172,1.9172,110400.0],["2013-10-04",1.92,1.9535,1.8977,1.9228,107100.0],["2013-10-07",1.9117,1.934,1.9061,1.9089,73700.0],["2013-10-08",1.9089,1.9117,1.8977,1.8977,101500.0],["2013-10-09",1.9117,1.9814,1.9117,1.9479,264900.0],["2013-10-10",1.9703,1.9954,1.9563,1.9842,173700.0],["2013-10-11",1.9926,2.0065,1.9842,1.9982,135200.0],["2013-10-14",1.9982,2.001,1.9814,1.9982,139100.0],["2013-10-15",2.0038,2.0038,1.9842,1.9954,140600.0],["2013-10-16",2.001,2.0205,1.9954,2.0093,147100.0],["2013-10-17",2.0093,2.0372,1.9982,2.0317,473000.0],["2013-10-18",2.0485,2.0654,2.0317,2.0542,426100.0],["2013-10-21",2.0626,2.0654,2.0288,2.0401,360900.0],["2013-10-22",2.0542,2.0542,2.0148,2.026,210500.0],["2013-10-23",2.0204,2.0485,2.0204,2.0429,186300.0],["2013-10-24",2.0429,2.0485,2.0317,2.0457,160200.0],["2013-10-25",2.0485,2.0598,2.0317,2.0401,182100.0],["2013-10-28",2.0457,2.0514,2.0148,2.0373,265300.0],["2013-10-29",2.0288,2.0654,2.026,2.0457,317900.0],["2013-10-30",2.0485,2.057,2.0317,2.0345,132100.0],["2013-10-31",2.0429,2.0485,1.9866,1.9894,218400.0],["2013-11-01",1.9979,2.0232,1.9698,1.9923,245600.0],["2013-11-04",1.9923,2.0091,1.9782,1.9923,91200.0],["2013-11-05",2.0007,2.012,1.9838,1.9894,134400.0],["2013-11-06",1.9979,2.0176,1.9923,2.0091,100300.0],["2013-11-07",2.026,2.0485,2.0204,2.0373,205400.0],["2013-11-08",2.0373,2.0598,2.0373,2.0542,202000.0],["2013-11-11",2.0626,2.0795,2.0514,2.0711,327300.0],["2013-11-12",2.0682,2.0994,2.0654,2.0711,203000.0],["2013-11-13",2.0682,2.0824,2.0625,2.0824,111000.0],["2013-11-14",2.0938,2.1081,2.0853,2.091,149200.0],["2013-11-15",2.0853,2.0967,2.0767,2.091,172800.0],["2013-11-18",2.091,2.1138,2.091,2.0967,266400.0],["2013-11-19",2.0938,2.1081,2.0938,2.0967,136400.0],["2013-11-20",2.0995,2.1081,2.0681,2.0938,194200.0],["2013-11-21",2.1081,2.1138,2.0938,2.1053,317100.0],["2013-11-22",2.111,2.1138,2.1053,2.1081,221200.0],["2013-11-25",2.111,2.1395,2.111,2.1338,459600.0],["2013-11-26",2.1338,2.1738,2.1253,2.1567,426300.0],["2013-11-27",2.1652,2.171,2.1452,2.1538,685700.0],["2013-11-29",2.1681,2.171,2.1567,2.1681,402600.0],["2013-12-02",2.1824,2.1938,2.1481,2.1681,799900.0],["2013-12-03",2.1681,2.171,2.1481,2.1595,417100.0],["2013-12-04",2.1538,2.1681,2.1452,2.1538,177400.0],["2013-12-05",2.1538,2.1595,2.1452,2.1567,281300.0],["2013-12-06",2.1795,2.1795,2.1481,2.151,264300.0],["2013-12-09",2.1424,2.1567,2.1367,2.151,236800.0],["2013-12-10",2.1538,2.1567,2.1367,2.1567,220000.0],["2013-12-11",2.1681,2.1681,2.1452,2.1538,165600.0],["2013-12-12",2.1625,2.1884,2.1625,2.1855,265300.0],["2013-12-13",2.1826,2.22,2.1596,2.2028,244100.0],["2013-12-16",2.2229,2.2344,2.2085,2.2287,275600.0],["2013-12-17",2.2344,2.2344,2.22,2.2316,189100.0],["2013-12-18",2.2344,2.269,2.2229,2.2344,398600.0],["2013-12-19",2.2373,2.2373,2.2172,2.2229,173700.0],["2013-12-20",2.2344,2.2344,2.2085,2.2085,559200.0],["2013-12-23",2.2085,2.246,2.2085,2.2316,266700.0],["2013-12-24",2.2287,2.2517,2.2287,2.246,132900.0],["2013-12-26",2.2402,2.2748,2.2402,2.2632,237500.0],["2013-12-27",2.2748,2.2776,2.2517,2.269,137400.0],["2013-12-30",2.2805,2.3007,2.2748,2.2805,286500.0],["2013-12-31",2.292,2.3208,2.2748,2.3208,398500.0],["2014-01-02",2.3266,2.3295,2.3007,2.3151,287300.0],["2014-01-03",2.3122,2.3122,2.3007,2.3093,166700.0],["2014-01-06",2.3266,2.3266,2.3035,2.3151,250100.0],["2014-01-07",2.3179,2.3295,2.2632,2.2719,328500.0],["2014-01-08",2.2834,2.3208,2.2776,2.3179,322400.0],["2014-01-09",2.3381,2.3381,2.3093,2.3208,363900.0],["2014-01-10",2.3295,2.3381,2.3122,2.3179,158500.0],["2014-01-13",2.3237,2.3352,2.3064,2.3151,183200.0],["2014-01-14",2.3237,2.3439,2.3151,2.3323,175600.0],["2014-01-15",2.3381,2.3583,2.3323,2.3439,156000.0],["2014-01-16",2.3381,2.3611,2.3381,2.3467,179200.0],["2014-01-17",2.3583,2.3757,2.338,2.3467,147800.0],["2014-01-21",2.367,2.3786,2.3496,2.3757,236000.0],["2014-01-22",2.3786,2.3903,2.3699,2.3874,124500.0],["2014-01-23",2.4628,2.4657,2.4077,2.4193,444400.0],["2014-01-24",2.4251,2.4454,2.3641,2.3757,261400.0],["2014-01-27",2.3932,2.4135,2.2974,2.3293,411700.0],["2014-01-28",2.338,2.4222,2.2916,2.399,304300.0],["2014-01-29",2.3873,2.3873,2.338,2.3438,180700.0],["2014-01-30",2.3554,2.4164,2.338,2.3961,173800.0],["2014-01-31",2.3641,2.4019,2.3525,2.3583,194300.0],["2014-02-03",2.3467,2.3699,2.2539,2.2858,365100.0],["2014-02-04",2.2858,2.3206,2.2626,2.3148,308900.0],["2014-02-05",2.3177,2.3177,2.1901,2.1901,415400.0],["2014-02-06",2.2017,2.2162,2.1437,2.1495,389900.0],["2014-02-07",2.1611,2.1698,2.1437,2.1495,180100.0],["2014-02-10",2.1553,2.1785,2.1321,2.1553,316600.0],["2014-02-11",2.1524,2.2133,2.1524,2.1959,211600.0],["2014-02-12",2.2394,2.2945,2.2365,2.2829,349700.0],["2014-02-13",2.2742,2.3003,2.2626,2.2945,179600.0],["2014-02-14",2.3033,2.315,2.2858,2.2887,163900.0],["2014-02-18",2.2945,2.3647,2.2887,2.3267,268600.0],["2014-02-19",2.3267,2.353,2.3062,2.3062,161800.0],["2014-02-20",2.3062,2.353,2.3062,2.3442,170600.0],["2014-02-21",2.3413,2.3705,2.3384,2.3588,158500.0],["2014-02-24",2.3618,2.3881,2.3413,2.3618,133500.0],["2014-02-25",2.3705,2.3734,2.3121,2.3238,221700.0],["2014-02-26",2.3267,2.353,2.3179,2.3384,133300.0],["2014-02-27",2.3384,2.3734,2.3238,2.3705,127600.0],["2014-02-28",2.3822,2.3968,2.3588,2.3851,143700.0],["2014-03-03",2.3851,2.4348,2.3822,2.3998,284000.0],["2014-03-04",2.4085,2.429,2.3734,2.3764,379700.0],["2014-03-05",2.3764,2.3997,2.3705,2.3822,277400.0],["2014-03-06",2.3939,2.4056,2.3705,2.391,142600.0],["2014-03-07",2.4056,2.429,2.3851,2.4114,313700.0],["2014-03-10",2.4202,2.4261,2.3851,2.3939,205400.0],["2014-03-11",2.3939,2.4085,2.3822,2.391,159600.0],["2014-03-12",2.3997,2.4261,2.3968,2.4261,326900.0],["2014-03-13",2.4231,2.4496,2.4113,2.4231,195800.0],["2014-03-14",2.4113,2.4319,2.4054,2.4231,129300.0],["2014-03-17",2.4319,2.4467,2.4202,2.4378,149000.0],["2014-03-18",2.429,2.4467,2.4113,2.4172,247900.0],["2014-03-19",2.4261,2.4408,2.3907,2.4172,203600.0],["2014-03-20",2.4084,2.4467,2.4084,2.4437,153600.0],["2014-03-21",2.4437,2.4437,2.4143,2.4378,407100.0],["2014-03-24",2.4378,2.4437,2.429,2.4408,186700.0],["2014-03-25",2.4319,2.4526,2.4261,2.4378,492500.0],["2014-03-26",2.4467,2.4467,2.4143,2.4143,195500.0],["2014-03-27",2.4143,2.4231,2.3996,2.4054,159200.0],["2014-03-28",2.4143,2.4319,2.3907,2.4202,143000.0],["2014-03-31",2.4261,2.4437,2.4172,2.4349,201300.0],["2014-04-01",2.4378,2.4584,2.429,2.4526,151900.0],["2014-04-02",2.4496,2.4614,2.4319,2.4555,173600.0],["2014-04-03",2.4614,2.4673,2.4437,2.4643,165300.0],["2014-04-04",2.4702,2.4702,2.4025,2.4349,286300.0],["2014-04-07",2.4349,2.4349,2.3878,2.4025,254100.0],["2014-04-08",2.4143,2.4261,2.3966,2.3966,212400.0],["2014-04-09",2.3966,2.4113,2.379,2.3907,179700.0],["2014-04-10",2.3819,2.3966,2.2788,2.2965,501500.0],["2014-04-11",2.2641,2.2965,2.2612,2.2788,225800.0],["2014-04-14",2.3053,2.323,2.2877,2.3083,170600.0],["2014-04-15",2.3171,2.3407,2.2788,2.3083,152500.0],["2014-04-16",2.3142,2.3439,2.3053,2.335,136400.0],["2014-04-17",2.335,2.3558,2.3202,2.335,152900.0],["2014-04-21",2.332,2.3558,2.3231,2.3291,111900.0],["2014-04-22",2.3291,2.3825,2.3142,2.3617,215200.0],["2014-04-23",2.3587,2.3854,2.332,2.3587,131200.0],["2014-04-24",2.3706,2.3736,2.338,2.3469,76600.0],["2014-04-25",2.3409,2.3617,2.3202,2.3261,137100.0],["2014-04-28",2.3261,2.3469,2.3024,2.3113,168600.0],["2014-04-29",2.3113,2.3291,2.2994,2.3053,117900.0],["2014-04-30",2.2994,2.338,2.2964,2.332,187600.0],["2014-05-01",2.3439,2.3676,2.3142,2.332,210900.0],["2014-05-02",2.3469,2.3736,2.3231,2.338,143200.0],["2014-05-05",2.332,2.3558,2.3142,2.3469,160700.0],["2014-05-06",2.335,2.3676,2.3113,2.3113,156600.0],["2014-05-07",2.3142,2.3291,2.2994,2.3024,142900.0],["2014-05-08",2.2994,2.332,2.2964,2.3053,198500.0],["2014-05-09",2.3113,2.3231,2.2994,2.3172,98200.0],["2014-05-12",2.335,2.3825,2.3231,2.3498,251900.0],["2014-05-13",2.3558,2.3825,2.3172,2.335,211400.0],["2014-05-14",2.3291,2.3825,2.2994,2.2994,369500.0],["2014-05-15",2.2994,2.3172,2.2757,2.3083,239700.0],["2014-05-16",2.3023,2.3442,2.2754,2.2874,210500.0],["2014-05-19",2.2903,2.3262,2.2784,2.3113,191300.0],["2014-05-20",2.2993,2.3173,2.2754,2.2814,193100.0],["2014-05-21",2.2903,2.3053,2.2754,2.2963,118500.0],["2014-05-22",2.2993,2.3442,2.2874,2.3202,149500.0],["2014-05-23",2.2724,2.3292,2.2545,2.3292,209400.0],["2014-05-27",2.3232,2.3561,2.2814,2.2993,261200.0],["2014-05-28",2.2903,2.3143,2.2903,2.3083,142100.0],["2014-05-29",2.3202,2.3501,2.3023,2.3143,178900.0],["2014-05-30",2.3292,2.3382,2.2993,2.3113,199000.0],["2014-06-02",2.3173,2.3262,2.2993,2.3023,148100.0],["2014-06-03",2.3053,2.3352,2.2903,2.3053,134400.0],["2014-06-04",2.2963,2.3023,2.2754,2.2874,172400.0],["2014-06-05",2.2993,2.3173,2.2814,2.3023,194200.0],["2014-06-06",2.3173,2.3173,2.2963,2.3083,166100.0],["2014-06-09",2.3083,2.3083,2.2844,2.2963,165200.0],["2014-06-10",2.2903,2.2993,2.2814,2.2874,154700.0],["2014-06-11",2.2724,2.2874,2.2724,2.2874,128100.0],["2014-06-12",2.2874,2.2874,2.2425,2.2784,333700.0],["2014-06-13",2.2754,2.2784,2.2634,2.2664,169100.0],["2014-06-16",2.2575,2.2844,2.2575,2.2664,247600.0],["2014-06-17",2.2604,2.3116,2.2604,2.2815,172700.0],["2014-06-18",2.2936,2.3026,2.2604,2.2785,189400.0],["2014-06-19",2.2875,2.2875,2.2634,2.2634,152400.0],["2014-06-20",2.2785,2.2785,2.2453,2.2453,313200.0],["2014-06-23",2.2453,2.2664,2.2303,2.2363,314800.0],["2014-06-24",2.2303,2.2574,2.2212,2.2242,306200.0],["2014-06-25",2.2152,2.2333,2.179,2.1971,554800.0],["2014-06-26",2.1911,2.2333,2.1911,2.2122,386400.0],["2014-06-27",2.2001,2.2333,2.2001,2.2242,4546400.0],["2014-06-30",2.2303,2.2363,2.2272,2.2303,459000.0],["2014-07-01",2.2242,2.2845,2.2242,2.2725,360900.0],["2014-07-02",2.2694,2.3146,2.2694,2.2936,190300.0],["2014-07-03",2.2996,2.3418,2.2936,2.2936,182500.0],["2014-07-07",2.2905,2.2996,2.2634,2.2664,150400.0],["2014-07-08",2.2634,2.2725,2.2242,2.2272,198800.0],["2014-07-09",2.2272,2.2483,2.2272,2.2393,92300.0],["2014-07-10",2.2272,2.2363,2.2182,2.2242,161800.0],["2014-07-11",2.2333,2.2363,2.2212,2.2272,115500.0],["2014-07-14",2.2423,2.2423,2.2272,2.2303,122900.0],["2014-07-15",2.2363,2.2423,2.2212,2.2212,114400.0],["2014-07-16",2.2303,2.2423,2.2212,2.2333,177400.0],["2014-07-17",2.2303,2.2363,2.2152,2.2152,135300.0],["2014-07-18",2.2122,2.2453,2.2122,2.2303,136800.0],["2014-07-21",2.2272,2.2574,2.2272,2.2393,145600.0],["2014-07-22",2.2514,2.2634,2.2363,2.2363,188100.0],["2014-07-23",2.2393,2.2576,2.2393,2.2515,115300.0],["2014-07-24",2.2636,2.2727,2.2424,2.2576,116800.0],["2014-07-25",2.2576,2.2758,2.2454,2.2606,144800.0],["2014-07-28",2.2788,2.2788,2.2515,2.2576,138700.0],["2014-07-29",2.2484,2.2758,2.2363,2.2667,145400.0],["2014-07-30",2.2606,2.2727,2.2363,2.2393,163000.0],["2014-07-31",2.2424,2.2424,2.215,2.2211,199800.0],["2014-08-01",2.2332,2.2636,2.215,2.2515,174200.0],["2014-08-04",2.2454,2.2515,2.2211,2.2241,138600.0],["2014-08-05",2.2302,2.2454,2.2181,2.2181,160000.0],["2014-08-06",2.2181,2.2454,2.2181,2.2241,93600.0],["2014-08-07",2.2363,2.2484,2.2181,2.2181,110400.0],["2014-08-08",2.2211,2.2393,2.2181,2.2272,120000.0],["2014-08-11",2.2333,2.2545,2.2333,2.2333,100900.0],["2014-08-12",2.2576,2.2788,2.2424,2.2788,193700.0],["2014-08-13",2.2849,2.3092,2.2727,2.2971,133800.0],["2014-08-14",2.2971,2.3001,2.2667,2.2879,103800.0],["2014-08-15",2.3062,2.3183,2.2788,2.3092,176400.0],["2014-08-18",2.3123,2.3276,2.3092,2.3276,122600.0],["2014-08-19",2.3276,2.3276,2.3031,2.3276,173600.0],["2014-08-20",2.3276,2.3521,2.3153,2.3398,109700.0],["2014-08-21",2.349,2.3613,2.3398,2.3582,70100.0],["2014-08-22",2.3582,2.3582,2.3092,2.3276,86600.0],["2014-08-25",2.3398,2.3429,2.3184,2.3368,104900.0],["2014-08-26",2.3429,2.3551,2.3276,2.3337,65500.0],["2014-08-27",2.3429,2.3429,2.3245,2.3368,87300.0],["2014-08-28",2.3245,2.346,2.3153,2.3245,68900.0],["2014-08-29",2.3368,2.3552,2.3306,2.3521,140200.0],["2014-09-02",2.3368,2.3582,2.3368,2.346,75100.0],["2014-09-03",2.3582,2.3582,2.3368,2.3429,75400.0],["2014-09-04",2.3552,2.3582,2.3398,2.3552,101300.0],["2014-09-05",2.3398,2.3613,2.3276,2.3429,81900.0],["2014-09-08",2.3429,2.3705,2.3276,2.3521,70500.0],["2014-09-09",2.3398,2.3735,2.3337,2.3429,69900.0],["2014-09-10",2.3551,2.3613,2.3306,2.346,66900.0],["2014-09-11",2.3398,2.3429,2.3306,2.3337,71100.0],["2014-09-12",2.3398,2.346,2.3276,2.3368,88900.0],["2014-09-15",2.346,2.346,2.3276,2.3307,85400.0],["2014-09-16",2.3368,2.3521,2.3276,2.3429,198700.0],["2014-09-17",2.3336,2.3552,2.3336,2.3398,85500.0],["2014-09-18",2.346,2.346,2.3151,2.3182,74000.0],["2014-09-19",2.3182,2.3213,2.2657,2.2657,199500.0],["2014-09-22",2.2657,2.2781,2.2441,2.2626,110600.0],["2014-09-23",2.2657,2.2657,2.2379,2.2503,118900.0],["2014-09-24",2.2503,2.2596,2.2287,2.2503,166700.0],["2014-09-25",2.2441,2.2503,2.2287,2.2379,86400.0],["2014-09-26",2.2379,2.2534,2.2379,2.2441,74600.0],["2014-09-29",2.2441,2.2626,2.2287,2.2441,101300.0],["2014-09-30",2.2503,2.2534,2.1855,2.1947,266700.0],["2014-10-01",2.1978,2.2071,2.1731,2.1978,135500.0],["2014-10-02",2.2009,2.2287,2.1886,2.2287,133500.0],["2014-10-03",2.2287,2.2719,2.2163,2.2626,87500.0],["2014-10-06",2.2812,2.2812,2.2379,2.2503,70700.0],["2014-10-07",2.241,2.2534,2.2287,2.2534,54200.0],["2014-10-08",2.2719,2.2719,2.2287,2.2657,118100.0],["2014-10-09",2.2534,2.2657,2.2102,2.2287,207900.0],["2014-10-10",2.2102,2.2256,2.1608,2.1731,211100.0],["2014-10-13",2.1824,2.1916,2.1361,2.1453,206600.0],["2014-10-14",2.1453,2.167,2.099,2.1237,294300.0],["2014-10-15",2.1145,2.1515,2.0743,2.1145,431800.0],["2014-10-16",2.099,2.1916,2.0867,2.1855,172600.0],["2014-10-17",2.1916,2.2657,2.1916,2.2503,192600.0],["2014-10-20",2.2378,2.297,2.2378,2.297,98700.0],["2014-10-21",2.2908,2.297,2.2721,2.2939,88600.0],["2014-10-22",2.2939,2.2939,2.2503,2.2876,83400.0],["2014-10-23",2.2939,2.297,2.2565,2.2627,81800.0],["2014-10-24",2.2596,2.2783,2.2565,2.2659,51600.0],["2014-10-27",2.2721,2.2845,2.2565,2.2627,74300.0],["2014-10-28",2.2783,2.2876,2.2627,2.269,88800.0],["2014-10-29",2.2503,2.2783,2.2503,2.2721,77300.0],["2014-10-30",2.2721,2.2752,2.2441,2.2659,53000.0],["2014-10-31",2.2721,2.2876,2.2503,2.2876,96700.0],["2014-11-03",2.297,2.297,2.269,2.2783,51900.0],["2014-11-04",2.2659,2.2752,2.2503,2.2752,49300.0],["2014-11-05",2.2814,2.2876,2.2627,2.2752,56700.0],["2014-11-06",2.2752,2.2876,2.269,2.269,58700.0],["2014-11-07",2.2659,2.297,2.2596,2.2814,94900.0],["2014-11-10",2.2876,2.2939,2.2721,2.2876,85100.0],["2014-11-11",2.2908,2.2908,2.2752,2.2752,60300.0],["2014-11-12",2.2845,2.2908,2.2752,2.2908,92200.0],["2014-11-13",2.2813,2.3535,2.2813,2.3096,211300.0],["2014-11-14",2.3159,2.3221,2.2908,2.3002,81900.0],["2014-11-17",2.2939,2.3002,2.2876,2.2876,67600.0],["2014-11-18",2.2876,2.3159,2.2876,2.3096,100700.0],["2014-11-19",2.3096,2.3127,2.2908,2.2939,75700.0],["2014-11-20",2.3002,2.3064,2.2845,2.3002,88500.0],["2014-11-21",2.3064,2.3096,2.2845,2.2908,53200.0],["2014-11-24",2.3002,2.3159,2.2908,2.297,76000.0],["2014-11-25",2.3096,2.3096,2.2908,2.3002,83100.0],["2014-11-26",2.3064,2.3159,2.3033,2.3096,94900.0],["2014-11-28",2.319,2.3284,2.3096,2.3127,58700.0],["2014-12-01",2.3221,2.3221,2.2939,2.2939,77200.0],["2014-12-02",2.3002,2.3127,2.2908,2.297,57100.0],["2014-12-03",2.3064,2.3096,2.297,2.3002,81500.0],["2014-12-04",2.2908,2.3221,2.2908,2.3002,62300.0],["2014-12-05",2.2939,2.3096,2.2876,2.2908,71300.0],["2014-12-08",2.2908,2.2939,2.2154,2.228,204900.0],["2014-12-09",2.228,2.228,2.1809,2.228,113800.0],["2014-12-10",2.2343,2.2405,2.2092,2.2123,65300.0],["2014-12-11",2.2186,2.228,2.1966,2.1998,89200.0],["2014-12-12",2.1966,2.2123,2.1841,2.1841,120500.0],["2014-12-15",2.1809,2.2029,2.159,2.1746,127400.0],["2014-12-16",2.1715,2.1998,2.1527,2.1903,157000.0],["2014-12-17",2.1808,2.2095,2.168,2.1967,122300.0],["2014-12-18",2.2095,2.2254,2.1935,2.2222,80400.0],["2014-12-19",2.2254,2.2254,2.1872,2.2095,78800.0],["2014-12-22",2.2095,2.2254,2.1872,2.2222,130600.0],["2014-12-23",2.168,2.1967,2.1648,2.1967,217000.0],["2014-12-24",2.1872,2.2095,2.1648,2.1776,99800.0],["2014-12-26",2.1776,2.1935,2.168,2.184,118000.0],["2014-12-29",2.1776,2.1967,2.1776,2.1967,119700.0],["2014-12-30",2.1808,2.2158,2.1585,2.2031,160200.0],["2014-12-31",2.1999,2.2541,2.184,2.2318,272400.0],["2015-01-02",2.2318,2.2956,2.2254,2.2669,158800.0],["2015-01-05",2.2732,2.3306,2.2732,2.3147,177100.0],["2015-01-06",2.3083,2.3306,2.2987,2.3083,80900.0],["2015-01-07",2.3179,2.3274,2.3051,2.3147,40900.0],["2015-01-08",2.3179,2.3402,2.3179,2.3402,50500.0],["2015-01-09",2.3434,2.3434,2.3115,2.3338,65900.0],["2015-01-12",2.3402,2.3402,2.3115,2.3306,62100.0],["2015-01-13",2.3274,2.3434,2.3211,2.337,85400.0],["2015-01-14",2.3274,2.3466,2.3179,2.3466,90400.0],["2015-01-15",2.3338,2.3466,2.3019,2.3179,75100.0],["2015-01-16",2.3242,2.3466,2.3051,2.3434,71000.0],["2015-01-20",2.3434,2.3657,2.337,2.3593,162900.0],["2015-01-21",2.3432,2.3593,2.3304,2.3336,60700.0],["2015-01-22",2.3336,2.369,2.3111,2.3465,57200.0],["2015-01-23",2.3561,2.3625,2.34,2.3561,49200.0],["2015-01-26",2.3593,2.3625,2.34,2.3465,80100.0],["2015-01-27",2.3336,2.3625,2.3304,2.3625,45600.0],["2015-01-28",2.3657,2.3657,2.34,2.3465,66400.0],["2015-01-29",2.3465,2.3593,2.3336,2.3561,49000.0],["2015-01-30",2.3561,2.3625,2.3497,2.3529,50300.0],["2015-02-02",2.3561,2.3625,2.34,2.3625,42900.0],["2015-02-03",2.3625,2.3786,2.3497,2.369,92500.0],["2015-02-04",2.3465,2.385,2.3465,2.369,66400.0],["2015-02-05",2.3818,2.4107,2.369,2.4107,119800.0],["2015-02-06",2.4107,2.459,2.4043,2.459,164400.0],["2015-02-09",2.4493,2.4975,2.4365,2.4975,183400.0],["2015-02-10",2.5072,2.5297,2.4622,2.5265,163700.0],["2015-02-11",2.5232,2.5265,2.4429,2.4557,160100.0],["2015-02-12",2.4622,2.4718,2.4268,2.4557,175000.0],["2015-02-13",2.4557,2.5043,2.4493,2.4914,97100.0],["2015-02-17",2.4914,2.5173,2.4687,2.5173,138600.0],["2015-02-18",2.5173,2.5238,2.4881,2.5205,79100.0],["2015-02-19",2.5205,2.527,2.5043,2.5108,89500.0],["2015-02-20",2.5108,2.527,2.4914,2.527,81700.0],["2015-02-23",2.5303,2.54,2.5205,2.5367,137500.0],["2015-02-24",2.5432,2.5465,2.5076,2.5367,117600.0],["2015-02-25",2.5432,2.5562,2.5205,2.5529,113400.0],["2015-02-26",2.5562,2.5659,2.5432,2.5627,119000.0],["2015-02-27",2.5724,2.5951,2.5594,2.5789,228100.0],["2015-03-02",2.5951,2.6048,2.5529,2.5724,177600.0],["2015-03-03",2.5756,2.5756,2.5043,2.527,166500.0],["2015-03-04",2.5205,2.527,2.4979,2.5205,140800.0],["2015-03-05",2.5205,2.5335,2.4914,2.4946,150100.0],["2015-03-06",2.4946,2.5043,2.4622,2.5011,162600.0],["2015-03-09",2.5076,2.5205,2.4622,2.4622,190800.0],["2015-03-10",2.3715,2.3942,2.365,2.3683,1162400.0],["2015-03-11",2.3683,2.3942,2.365,2.3877,258600.0],["2015-03-12",2.391,2.3974,2.3812,2.3942,150500.0],["2015-03-13",2.3974,2.4072,2.3845,2.4039,133200.0],["2015-03-16",2.4104,2.4136,2.3845,2.3942,174100.0],["2015-03-17",2.3974,2.4039,2.3845,2.4007,174600.0],["2015-03-18",2.4072,2.4235,2.3974,2.4203,155600.0],["2015-03-19",2.4203,2.4203,2.4039,2.417,124600.0],["2015-03-20",2.4268,2.4301,2.4007,2.417,127700.0],["2015-03-23",2.417,2.417,2.4007,2.4105,102400.0],["2015-03-24",2.417,2.4333,2.4039,2.4301,169700.0],["2015-03-25",2.4366,2.4627,2.417,2.4268,187100.0],["2015-03-26",2.4301,2.4562,2.4203,2.4301,140800.0],["2015-03-27",2.4333,2.4497,2.4268,2.4431,118300.0],["2015-03-30",2.4497,2.4529,2.4366,2.4497,183300.0],["2015-03-31",2.4529,2.4758,2.4072,2.417,356000.0],["2015-04-01",2.4268,2.4366,2.4072,2.4235,104500.0],["2015-04-02",2.4301,2.4464,2.4203,2.4431,92800.0],["2015-04-06",2.4399,2.4497,2.4366,2.4431,95500.0],["2015-04-07",2.4366,2.4497,2.4333,2.4399,108900.0],["2015-04-08",2.4366,2.4464,2.4203,2.4203,90900.0],["2015-04-09",2.4203,2.4366,2.4007,2.4366,149700.0],["2015-04-10",2.4301,2.4595,2.4301,2.4366,126200.0],["2015-04-13",2.4464,2.4529,2.4235,2.4464,106800.0],["2015-04-14",2.4366,2.4627,2.4333,2.4562,102000.0],["2015-04-15",2.4693,2.4889,2.4497,2.4562,165800.0],["2015-04-16",2.4823,2.4889,2.4497,2.4889,216300.0],["2015-04-17",2.4889,2.4889,2.4562,2.4725,147100.0],["2015-04-20",2.4791,2.4823,2.4693,2.4791,105000.0],["2015-04-21",2.4823,2.4889,2.4725,2.4856,134400.0],["2015-04-22",2.4635,2.5063,2.4635,2.4932,89000.0],["2015-04-23",2.4932,2.5096,2.4899,2.4998,102700.0],["2015-04-24",2.503,2.5063,2.4866,2.4899,58000.0],["2015-04-27",2.4833,2.4998,2.4635,2.4965,161100.0],["2015-04-28",2.4965,2.5063,2.4833,2.5063,104900.0],["2015-04-29",2.503,2.503,2.4866,2.4899,71300.0],["2015-04-30",2.4965,2.503,2.48,2.4932,120200.0],["2015-05-01",2.4965,2.5228,2.4899,2.5228,163400.0],["2015-05-04",2.5228,2.5228,2.5096,2.5228,95100.0],["2015-05-05",2.5195,2.5228,2.4899,2.4998,128900.0],["2015-05-06",2.503,2.5129,2.4635,2.4701,105800.0],["2015-05-07",2.4701,2.4833,2.4536,2.4569,151400.0],["2015-05-08",2.4734,2.4767,2.4438,2.4536,75100.0],["2015-05-11",2.4569,2.4998,2.4569,2.4965,132700.0],["2015-05-12",2.4932,2.503,2.4569,2.4701,213200.0],["2015-05-13",2.48,2.4899,2.4668,2.4701,103600.0],["2015-05-14",2.4833,2.4998,2.4734,2.4965,142200.0],["2015-05-15",2.4908,2.5041,2.4908,2.5041,84200.0],["2015-05-18",2.4908,2.5041,2.4775,2.4941,125000.0],["2015-05-19",2.4842,2.5041,2.4809,2.5041,106100.0],["2015-05-20",2.5074,2.5107,2.4941,2.5074,104100.0],["2015-05-21",2.5074,2.5207,2.4975,2.5107,123400.0],["2015-05-22",2.4975,2.5174,2.4941,2.5107,73100.0],["2015-05-26",2.5041,2.5074,2.4908,2.5008,67900.0],["2015-05-27",2.5008,2.5074,2.4809,2.5008,104900.0],["2015-05-28",2.4975,2.544,2.4908,2.5406,195300.0],["2015-05-29",2.5406,2.5406,2.5174,2.5174,173100.0],["2015-06-01",2.524,2.534,2.5107,2.534,119300.0],["2015-06-02",2.524,2.534,2.524,2.5307,93100.0],["2015-06-03",2.5307,2.544,2.5307,2.544,105400.0],["2015-06-04",2.5273,2.5772,2.5273,2.5672,223600.0],["2015-06-05",2.5539,2.5838,2.5406,2.5805,140600.0],["2015-06-08",2.5838,2.5904,2.5639,2.5904,103000.0],["2015-06-09",2.5805,2.5904,2.5705,2.5838,114200.0],["2015-06-10",2.5904,2.5938,2.5738,2.5805,121000.0],["2015-06-11",2.5838,2.5904,2.5705,2.5772,91100.0],["2015-06-12",2.5805,2.5904,2.5738,2.5904,78400.0],["2015-06-15",2.5871,2.6403,2.5805,2.6237,330500.0],["2015-06-16",2.6071,2.6237,2.5904,2.6203,232500.0],["2015-06-17",2.6113,2.6414,2.5979,2.6013,219700.0],["2015-06-18",2.6113,2.628,2.5209,2.5343,275100.0],["2015-06-19",2.5644,2.5879,2.5376,2.5812,233000.0],["2015-06-22",2.6046,2.6314,2.6046,2.6046,146700.0],["2015-06-23",2.6113,2.628,2.5812,2.5879,143900.0],["2015-06-24",2.5979,2.5979,2.5812,2.5912,83100.0],["2015-06-25",2.6347,2.6347,2.5912,2.5979,192900.0],["2015-06-26",2.5879,2.6013,2.5812,2.5879,139400.0],["2015-06-29",2.6046,2.6615,2.5946,2.6548,615400.0],["2015-06-30",2.6582,2.7117,2.6481,2.6615,640900.0],["2015-07-01",2.6783,2.6783,2.6548,2.6615,252200.0],["2015-07-02",2.6649,2.6783,2.6548,2.6716,186000.0],["2015-07-06",2.6548,2.7117,2.6548,2.7017,346200.0],["2015-07-07",2.7017,2.7117,2.6749,2.7117,312600.0],["2015-07-08",2.7084,2.7117,2.6783,2.6816,224600.0],["2015-07-09",2.6916,2.7084,2.6816,2.685,125000.0],["2015-07-10",2.705,2.7084,2.685,2.6883,179000.0],["2015-07-13",2.7017,2.7117,2.6916,2.6983,259600.0],["2015-07-14",2.705,2.7385,2.6983,2.7318,270100.0],["2015-07-15",2.7318,2.7318,2.705,2.7251,155700.0],["2015-07-16",2.7218,2.7285,2.7084,2.7218,179400.0],["2015-07-17",2.7318,2.7586,2.7218,2.7553,271100.0],["2015-07-20",2.7586,2.762,2.7285,2.762,260500.0],["2015-07-21",2.762,2.762,2.7352,2.762,197500.0],["2015-07-22",2.7697,2.7697,2.7259,2.7495,189500.0],["2015-07-23",2.7495,2.7798,2.7326,2.7326,191900.0],["2015-07-24",2.7528,2.7596,2.6651,2.682,230900.0],["2015-07-27",2.682,2.682,2.6044,2.6078,222600.0],["2015-07-28",2.6314,2.6314,2.5909,2.5943,185600.0],["2015-07-29",2.6179,2.6618,2.5909,2.6415,199400.0],["2015-07-30",2.6584,2.6887,2.6348,2.6786,106800.0],["2015-07-31",2.6887,2.7022,2.6753,2.6989,109400.0],["2015-08-03",2.6989,2.6989,2.628,2.6449,228100.0],["2015-08-04",2.7124,2.7124,2.6516,2.6651,136000.0],["2015-08-05",2.6955,2.7022,2.6618,2.6651,131100.0],["2015-08-06",2.6584,2.6887,2.6381,2.6449,143300.0],["2015-08-07",2.6449,2.6719,2.6314,2.6618,92800.0],["2015-08-10",2.682,2.7461,2.6685,2.6955,280600.0],["2015-08-11",2.6752,2.6955,2.6618,2.6719,141100.0],["2015-08-12",2.6719,2.682,2.6449,2.6685,104700.0],["2015-08-13",2.6651,2.6887,2.6584,2.6651,80000.0],["2015-08-14",2.6685,2.6989,2.6651,2.6854,96600.0],["2015-08-17",2.6854,2.6955,2.6753,2.6887,171700.0],["2015-08-18",2.7,2.7034,2.6864,2.6932,102700.0],["2015-08-19",2.6864,2.6966,2.6456,2.6626,186900.0],["2015-08-20",2.6558,2.6592,2.5946,2.598,200600.0],["2015-08-21",2.5878,2.6048,2.5265,2.5401,305400.0],["2015-08-24",2.4823,2.5809,2.2647,2.4687,555600.0],["2015-08-25",2.5469,2.5503,2.4619,2.4619,308300.0],["2015-08-26",2.4959,2.5129,2.4483,2.4823,225400.0],["2015-08-27",2.4857,2.5231,2.4755,2.5095,133700.0],["2015-08-28",2.4993,2.5571,2.4823,2.5401,151400.0],["2015-08-31",2.5503,2.5775,2.5231,2.5503,174000.0],["2015-09-01",2.5129,2.5333,2.4891,2.5027,106900.0],["2015-09-02",2.5163,2.5469,2.4993,2.5333,106600.0],["2015-09-03",2.5333,2.5605,2.5299,2.5367,74700.0],["2015-09-04",2.5299,2.5571,2.5095,2.5299,91900.0],["2015-09-08",2.5435,2.5605,2.5333,2.5401,88100.0],["2015-09-09",2.5503,2.5571,2.4755,2.5095,150400.0],["2015-09-10",2.5095,2.5299,2.4993,2.5163,68600.0],["2015-09-11",2.5163,2.5163,2.4721,2.5061,110700.0],["2015-09-14",2.5095,2.5333,2.4993,2.5163,70900.0],["2015-09-15",2.5299,2.5299,2.5061,2.5231,109800.0],["2015-09-16",2.5265,2.5265,2.5027,2.5231,87200.0],["2015-09-17",2.5207,2.5242,2.4899,2.5173,121800.0],["2015-09-18",2.4899,2.5036,2.483,2.4933,106200.0],["2015-09-21",2.4899,2.5002,2.4693,2.483,137400.0],["2015-09-22",2.4659,2.4864,2.4624,2.4864,89800.0],["2015-09-23",2.483,2.5139,2.4762,2.5002,91000.0],["2015-09-24",2.4864,2.5002,2.4624,2.4967,81200.0],["2015-09-25",2.5036,2.5242,2.4693,2.4727,105700.0],["2015-09-28",2.4659,2.4727,2.3664,2.4076,439700.0],["2015-09-29",2.4007,2.4179,2.3115,2.3184,420900.0],["2015-09-30",2.3561,2.435,2.3218,2.4144,278300.0],["2015-10-01",2.4076,2.4487,2.387,2.4419,102400.0],["2015-10-02",2.4281,2.4281,2.387,2.411,94100.0],["2015-10-05",2.4247,2.4659,2.4179,2.4522,127300.0],["2015-10-06",2.4522,2.4762,2.4522,2.4693,96600.0],["2015-10-07",2.4864,2.5105,2.4762,2.4899,88400.0],["2015-10-08",2.4864,2.555,2.4864,2.531,168900.0],["2015-10-09",2.5413,2.5722,2.5242,2.555,86900.0],["2015-10-12",2.555,2.5859,2.5379,2.5619,105100.0],["2015-10-13",2.5413,2.5722,2.507,2.5242,131300.0],["2015-10-14",2.5139,2.5688,2.5002,2.5207,122100.0],["2015-10-15",2.5173,2.555,2.4899,2.5413,160500.0],["2015-10-16",2.5413,2.5585,2.507,2.5585,94400.0],["2015-10-19",2.5516,2.579,2.4967,2.5688,155800.0],["2015-10-20",2.5585,2.6065,2.5585,2.6031,111900.0],["2015-10-21",2.6133,2.6339,2.5996,2.6099,108800.0],["2015-10-22",2.6179,2.6421,2.6006,2.604,103900.0],["2015-10-23",2.6144,2.6386,2.5937,2.6179,136200.0],["2015-10-26",2.6213,2.6317,2.6109,2.6144,77800.0],["2015-10-27",2.6179,2.6179,2.5798,2.5902,79200.0],["2015-10-28",2.5971,2.6317,2.5798,2.6109,63300.0],["2015-10-29",2.6213,2.6801,2.6144,2.6455,235000.0],["2015-10-30",2.6594,2.6594,2.5764,2.5902,148200.0],["2015-11-02",2.5902,2.6628,2.5902,2.6317,143300.0],["2015-11-03",2.6213,2.6524,2.6144,2.6317,89000.0],["2015-11-04",2.6455,2.6801,2.6317,2.6801,120000.0],["2015-11-05",2.6767,2.7043,2.6628,2.7009,134700.0],["2015-11-06",2.6974,2.7147,2.6524,2.6697,114500.0],["2015-11-09",2.6767,2.6801,2.6248,2.6559,151300.0],["2015-11-10",2.6559,2.6628,2.6282,2.649,107400.0],["2015-11-11",2.6386,2.6386,2.5937,2.5971,126700.0],["2015-11-12",2.5937,2.6075,2.5279,2.5937,141300.0],["2015-11-13",2.5982,2.6226,2.5529,2.6226,109100.0],["2015-11-16",2.6052,2.6366,2.5947,2.6191,59500.0],["2015-11-17",2.6017,2.6366,2.5982,2.6052,78700.0],["2015-11-18",2.6052,2.7028,2.6052,2.6819,157800.0],["2015-11-19",2.6645,2.6714,2.6156,2.661,103700.0],["2015-11-20",2.6331,2.6645,2.6191,2.6505,140200.0],["2015-11-23",2.6505,2.6819,2.6331,2.6749,116300.0],["2015-11-24",2.6714,2.7272,2.6714,2.7203,145500.0],["2015-11-25",2.7063,2.7272,2.6993,2.7063,89800.0],["2015-11-27",2.6924,2.7133,2.6679,2.6958,56400.0],["2015-11-30",2.7028,2.7307,2.6679,2.7272,188100.0],["2015-12-01",2.7342,2.7377,2.6679,2.6819,139400.0],["2015-12-02",2.6958,2.7063,2.6505,2.6749,174000.0],["2015-12-03",2.6749,2.6854,2.5982,2.6121,140400.0],["2015-12-04",2.6331,2.647,2.5842,2.64,157200.0],["2015-12-07",2.6261,2.6296,2.5947,2.6017,109100.0],["2015-12-08",2.5842,2.6017,2.5529,2.5738,166200.0],["2015-12-09",2.5773,2.6017,2.5389,2.5633,167800.0],["2015-12-10",2.5773,2.5808,2.5319,2.5529,138800.0],["2015-12-11",2.5459,2.5459,2.4587,2.5075,239000.0],["2015-12-14",2.6261,2.6366,2.5459,2.6121,421000.0],["2015-12-15",2.6121,2.7028,2.6121,2.6679,280300.0],["2015-12-16",2.6866,2.6971,2.6549,2.676,143000.0],["2015-12-17",2.6795,2.7217,2.6479,2.669,201500.0],["2015-12-18",2.6409,2.6725,2.6198,2.6303,103300.0],["2015-12-21",2.6549,2.7569,2.6549,2.7358,267700.0],["2015-12-22",2.7428,2.7604,2.7288,2.7358,180300.0],["2015-12-23",2.7604,2.8132,2.7428,2.778,189700.0],["2015-12-24",2.778,2.8061,2.7604,2.7604,75200.0],["2015-12-28",2.7534,2.778,2.7534,2.7675,122500.0],["2015-12-29",2.785,2.8026,2.778,2.7991,122200.0],["2015-12-30",2.778,2.7921,2.7464,2.7534,149500.0],["2015-12-31",2.7604,2.778,2.6971,2.6971,181700.0],["2016-01-04",2.6971,2.7991,2.6901,2.7956,193900.0],["2016-01-05",2.7956,2.7956,2.7499,2.7815,135500.0],["2016-01-06",2.778,2.785,2.7358,2.785,106300.0],["2016-01-07",2.7323,2.7569,2.676,2.6936,179600.0],["2016-01-08",2.7182,2.7499,2.6901,2.7393,97500.0],["2016-01-11",2.7499,2.7534,2.7077,2.7182,102400.0],["2016-01-12",2.7288,2.7534,2.6057,2.6373,234500.0],["2016-01-13",2.6198,2.6936,2.6198,2.6338,191500.0],["2016-01-14",2.6303,2.6373,2.4932,2.5951,332100.0],["2016-01-15",2.4967,2.5494,2.4475,2.5178,313600.0],["2016-01-19",2.5178,2.5952,2.5178,2.5741,256600.0],["2016-01-20",2.5042,2.5609,2.4261,2.49,422900.0],["2016-01-21",2.49,2.5396,2.4829,2.5077,161300.0],["2016-01-22",2.5219,2.5893,2.4971,2.5645,129500.0],["2016-01-25",2.5645,2.5716,2.5077,2.5077,73700.0],["2016-01-26",2.4971,2.5609,2.4971,2.5432,93800.0],["2016-01-27",2.5396,2.5929,2.5219,2.5467,126300.0],["2016-01-28",2.5716,2.607,2.5645,2.5893,88200.0],["2016-01-29",2.607,2.6602,2.5503,2.5751,229200.0],["2016-02-01",2.5538,2.6425,2.5184,2.6035,202200.0],["2016-02-02",2.6035,2.6283,2.5503,2.5609,151500.0],["2016-02-03",2.5787,2.5964,2.5467,2.568,113200.0],["2016-02-04",2.5361,2.5467,2.4403,2.4758,426200.0],["2016-02-05",2.4793,2.4829,2.419,2.4368,208800.0],["2016-02-08",2.4297,2.4935,2.3304,2.38,285200.0],["2016-02-09",2.3446,2.3765,2.3304,2.341,198300.0],["2016-02-10",2.3446,2.3658,2.3126,2.3375,127200.0],["2016-02-11",2.3126,2.3233,2.2701,2.2914,232000.0],["2016-02-12",2.302,2.3446,2.2949,2.3197,118900.0],["2016-02-16",2.3638,2.3638,2.3101,2.3423,110600.0],["2016-02-17",2.3387,2.3924,2.328,2.3495,118400.0],["2016-02-18",2.3709,2.4426,2.3423,2.4247,128100.0],["2016-02-19",2.4211,2.4283,2.3638,2.3889,80100.0],["2016-02-22",2.3817,2.3996,2.3495,2.3566,158500.0],["2016-02-23",2.3316,2.3924,2.3316,2.3674,95000.0],["2016-02-24",2.3674,2.3924,2.3351,2.3566,68400.0],["2016-02-25",2.3674,2.4032,2.3638,2.3817,94700.0],["2016-02-26",2.3853,2.4282,2.3781,2.4103,142500.0],["2016-02-29",2.4103,2.4963,2.4032,2.482,131300.0],["2016-03-01",2.4927,2.5178,2.4748,2.5142,208000.0],["2016-03-02",2.5035,2.5214,2.4963,2.5106,95100.0],["2016-03-03",2.5178,2.5321,2.4999,2.5035,101400.0],["2016-03-04",2.5035,2.5285,2.4963,2.4963,108600.0],["2016-03-07",2.4891,2.5787,2.4891,2.5464,153800.0],["2016-03-08",2.5393,2.5536,2.4963,2.5142,131200.0],["2016-03-09",2.5142,2.5464,2.5035,2.5285,108800.0],["2016-03-10",2.5214,2.5536,2.507,2.525,113700.0],["2016-03-11",2.525,2.5464,2.5106,2.5393,179200.0],["2016-03-14",2.5214,2.5643,2.5142,2.5429,106500.0],["2016-03-15",2.5429,2.5572,2.5178,2.5464,115800.0],["2016-03-16",2.5464,2.55,2.5142,2.5285,150500.0],["2016-03-17",2.5332,2.5694,2.5224,2.5477,200100.0],["2016-03-18",2.5585,2.5694,2.5332,2.5441,109400.0],["2016-03-21",2.5513,2.5621,2.5477,2.5585,88500.0],["2016-03-22",2.5441,2.5585,2.5296,2.5368,140500.0],["2016-03-23",2.5368,2.5441,2.5224,2.5296,108400.0],["2016-03-24",2.526,2.5296,2.5115,2.526,92500.0],["2016-03-28",2.5368,2.5405,2.5043,2.526,139500.0],["2016-03-29",2.5115,2.5368,2.5115,2.526,110000.0],["2016-03-30",2.5332,2.5332,2.5188,2.5224,97500.0],["2016-03-31",2.5332,2.5405,2.5224,2.5368,171500.0],["2016-04-01",2.5332,2.5368,2.5188,2.526,79700.0],["2016-04-04",2.5405,2.5477,2.526,2.5332,111500.0],["2016-04-05",2.5332,2.5405,2.5152,2.5188,97700.0],["2016-04-06",2.5224,2.5332,2.5043,2.5296,115600.0],["2016-04-07",2.5296,2.5405,2.5224,2.526,67400.0],["2016-04-08",2.5296,2.5405,2.5152,2.5188,59500.0],["2016-04-11",2.5079,2.5296,2.5079,2.5152,79100.0],["2016-04-12",2.5116,2.5224,2.5116,2.5224,105000.0],["2016-04-13",2.5296,2.5332,2.5188,2.5296,152300.0],["2016-04-14",2.5224,2.5405,2.5224,2.5296,164000.0],["2016-04-15",2.5368,2.5368,2.5224,2.5296,59900.0],["2016-04-18",2.5405,2.5405,2.5332,2.5368,115000.0],["2016-04-19",2.5441,2.5477,2.526,2.5405,174600.0],["2016-04-20",2.5525,2.5598,2.5416,2.5488,116100.0],["2016-04-21",2.5525,2.5561,2.5488,2.5488,71400.0],["2016-04-22",2.5488,2.5525,2.5488,2.5488,45500.0],["2016-04-25",2.5525,2.5525,2.5488,2.5525,79000.0],["2016-04-26",2.5525,2.5598,2.5488,2.5525,180000.0],["2016-04-27",2.5525,2.5525,2.5379,2.5525,174200.0],["2016-04-28",2.5452,2.5525,2.5343,2.5488,107000.0],["2016-04-29",2.5488,2.5488,2.5014,2.5343,180000.0],["2016-05-02",2.5343,2.5416,2.4832,2.4942,163000.0],["2016-05-03",2.4978,2.4978,2.4504,2.4796,173700.0],["2016-05-04",2.465,2.4905,2.4431,2.4431,130500.0],["2016-05-05",2.4431,2.4759,2.4249,2.4759,154200.0],["2016-05-06",2.4686,2.4905,2.4431,2.4577,86500.0],["2016-05-09",2.4613,2.4905,2.4431,2.4613,99900.0],["2016-05-10",2.4796,2.4796,2.454,2.4613,162300.0],["2016-05-11",2.4577,2.4759,2.4431,2.4577,87100.0],["2016-05-12",2.4613,2.4723,2.4467,2.4613,169500.0],["2016-05-13",2.4613,2.4759,2.4504,2.4686,133000.0],["2016-05-16",2.4759,2.516,2.4613,2.4686,178400.0],["2016-05-17",2.4697,2.5139,2.4697,2.4955,160300.0],["2016-05-18",2.5065,2.5323,2.5029,2.5139,306200.0],["2016-05-19",2.5139,2.5139,2.466,2.4992,197100.0],["2016-05-20",2.5102,2.5213,2.4808,2.4845,174600.0],["2016-05-23",2.4992,2.6133,2.4992,2.5507,665000.0],["2016-05-24",2.5581,2.5765,2.5139,2.547,396700.0],["2016-05-25",2.5654,2.5838,2.5507,2.5691,239900.0],["2016-05-26",2.5654,2.5838,2.5544,2.5765,214000.0],["2016-05-27",2.5875,2.5986,2.5581,2.5949,222500.0],["2016-05-31",2.5986,2.6096,2.5765,2.5838,371400.0],["2016-06-01",2.5801,2.6022,2.5617,2.5765,341200.0],["2016-06-02",2.5765,2.5875,2.5654,2.5875,146000.0],["2016-06-03",2.5875,2.5875,2.5581,2.5801,300500.0],["2016-06-06",2.5801,2.6133,2.5507,2.6096,454000.0],["2016-06-07",2.6133,2.6206,2.5875,2.617,275000.0],["2016-06-08",2.6243,2.6317,2.5949,2.6096,168500.0],["2016-06-09",2.6022,2.6133,2.5801,2.6022,199000.0],["2016-06-10",2.5986,2.6022,2.5691,2.5912,240700.0],["2016-06-13",2.5986,2.6133,2.5801,2.5986,222200.0],["2016-06-14",2.5986,2.6096,2.5801,2.6022,207400.0],["2016-06-15",2.6145,2.6219,2.5996,2.6071,129100.0],["2016-06-16",2.5996,2.6219,2.5959,2.6219,114800.0],["2016-06-17",2.6145,2.6293,2.6145,2.6256,89700.0],["2016-06-20",2.6331,2.6888,2.6256,2.6479,271000.0],["2016-06-21",2.6591,2.6591,2.6293,2.6442,94200.0],["2016-06-22",2.6442,2.6665,2.6256,2.6368,93800.0],["2016-06-23",2.6628,2.6628,2.6405,2.6553,97400.0],["2016-06-24",2.6071,2.6591,2.5996,2.6368,207500.0],["2016-06-27",2.6256,2.6331,2.5996,2.6033,219700.0],["2016-06-28",2.6182,2.6368,2.6071,2.6256,105000.0],["2016-06-29",2.6368,2.6591,2.6219,2.6591,92000.0],["2016-06-30",2.6665,2.6665,2.6442,2.6591,117100.0],["2016-07-01",2.6591,2.6888,2.6591,2.685,142500.0],["2016-07-05",2.6813,2.7036,2.6702,2.6962,124300.0],["2016-07-06",2.6925,2.7222,2.6739,2.7148,149300.0],["2016-07-07",2.7148,2.7259,2.711,2.7259,125000.0],["2016-07-08",2.7333,2.7408,2.7148,2.7222,154200.0],["2016-07-11",2.7185,2.7408,2.6999,2.7222,204300.0],["2016-07-12",2.7222,2.7408,2.6999,2.7333,197000.0],["2016-07-13",2.7333,2.7556,2.7333,2.7482,134000.0],["2016-07-14",2.763,2.7668,2.7482,2.7668,164900.0],["2016-07-15",2.7668,2.7965,2.7593,2.789,163600.0],["2016-07-18",2.7853,2.8187,2.7853,2.8039,199300.0],["2016-07-19",2.8039,2.8225,2.7965,2.815,143800.0],["2016-07-20",2.8349,2.8349,2.8012,2.8124,119400.0],["2016-07-21",2.8087,2.8087,2.7375,2.775,250900.0],["2016-07-22",2.7712,2.8162,2.7712,2.8087,115600.0],["2016-07-25",2.8162,2.8536,2.775,2.8386,201200.0],["2016-07-26",2.8461,2.8499,2.8236,2.8386,158300.0],["2016-07-27",2.8386,2.8461,2.8162,2.8274,122800.0],["2016-07-28",2.8349,2.8499,2.8199,2.8461,104200.0],["2016-07-29",2.8461,2.8536,2.8236,2.8499,143900.0],["2016-08-01",2.8499,2.8648,2.7862,2.8087,235200.0],["2016-08-02",2.8611,2.9248,2.8611,2.921,445800.0],["2016-08-03",2.951,3.0521,2.9397,3.0483,446600.0],["2016-08-04",3.0483,3.0521,2.9959,3.0146,305500.0],["2016-08-05",3.0109,3.0296,2.9322,3.0146,272600.0],["2016-08-08",3.0408,3.1494,3.0334,3.1382,687100.0],["2016-08-09",3.1719,3.2206,3.1719,3.2094,410700.0],["2016-08-10",3.2131,3.2131,3.1906,3.2094,300000.0],["2016-08-11",3.2094,3.2581,3.2019,3.2393,265100.0],["2016-08-12",3.2206,3.2618,3.2206,3.2506,262500.0],["2016-08-15",3.273,3.2768,3.2581,3.273,381500.0],["2016-08-16",3.2918,3.3292,3.2618,3.3142,453000.0],["2016-08-17",3.288,3.3292,3.2581,3.3255,223400.0],["2016-08-18",3.3417,3.3568,3.3341,3.3454,129900.0],["2016-08-19",3.3417,3.3681,3.3341,3.3417,148400.0],["2016-08-22",3.353,3.3643,3.3266,3.3568,149600.0],["2016-08-23",3.3681,3.4473,3.3568,3.4284,369500.0],["2016-08-24",3.4284,3.4284,3.3983,3.4096,178400.0],["2016-08-25",3.4209,3.436,3.3756,3.3869,256400.0],["2016-08-26",3.4096,3.4133,3.3756,3.4096,138000.0],["2016-08-29",3.4284,3.485,3.4284,3.4775,233800.0],["2016-08-30",3.4775,3.5039,3.4322,3.485,229600.0],["2016-08-31",3.5001,3.5076,3.4247,3.4624,192700.0],["2016-09-01",3.4624,3.4963,3.4473,3.4624,166600.0],["2016-09-02",3.4548,3.4624,3.4322,3.4624,116900.0],["2016-09-06",3.4737,3.4737,3.4397,3.4624,168400.0],["2016-09-07",3.4548,3.4699,3.187,3.3492,859600.0],["2016-09-08",3.3756,3.3832,3.304,3.3681,227000.0],["2016-09-09",3.3794,3.3794,3.2851,3.3077,190700.0],["2016-09-12",3.2738,3.2889,3.1229,3.2738,494300.0],["2016-09-13",3.2474,3.2738,3.221,3.2398,155000.0],["2016-09-14",3.2512,3.2889,3.2059,3.27,129300.0],["2016-09-15",3.2851,3.3417,3.27,3.319,173100.0],["2016-09-16",3.319,3.3341,3.2813,3.3077,101200.0],["2016-09-19",3.3355,3.3811,3.3279,3.3583,137900.0],["2016-09-20",3.3621,3.4152,3.3431,3.3773,273300.0],["2016-09-21",3.3811,3.3962,3.3431,3.3773,116000.0],["2016-09-22",3.3773,3.4076,3.3697,3.3811,106000.0],["2016-09-23",3.3924,3.4152,3.3697,3.3773,98100.0],["2016-09-26",3.3773,3.3962,3.3431,3.3431,91600.0],["2016-09-27",3.3545,3.3735,3.3127,3.3317,184700.0],["2016-09-28",3.3469,3.3697,3.3127,3.3659,103600.0],["2016-09-29",3.3659,3.3773,3.3241,3.3621,96300.0],["2016-09-30",3.3659,3.4152,3.3545,3.3773,160300.0],["2016-10-03",3.3887,3.4114,3.3773,3.3849,94100.0],["2016-10-04",3.4,3.4152,3.3811,3.4,164900.0],["2016-10-05",3.4076,3.419,3.3962,3.4038,137300.0],["2016-10-06",3.4114,3.419,3.3962,3.4076,104400.0],["2016-10-07",3.4114,3.419,3.3962,3.4,92600.0],["2016-10-10",3.4114,3.438,3.4038,3.4266,99400.0],["2016-10-11",3.4076,3.4266,3.3811,3.3849,105200.0],["2016-10-12",3.4,3.4418,3.3924,3.438,79400.0],["2016-10-13",3.419,3.457,3.4,3.457,106900.0],["2016-10-14",3.457,3.476,3.4,3.4152,105400.0],["2016-10-17",3.4,3.4152,3.2443,3.2747,459000.0],["2016-10-18",3.2861,3.3697,3.2861,3.3355,138000.0],["2016-10-19",3.3137,3.3634,3.3137,3.3404,89800.0],["2016-10-20",3.3519,3.3634,3.329,3.3634,56100.0],["2016-10-21",3.3672,3.3672,3.2983,3.3251,84800.0],["2016-10-24",3.329,3.3864,3.3175,3.3749,91600.0],["2016-10-25",3.3672,3.3825,3.3251,3.3749,66300.0],["2016-10-26",3.3634,3.3634,3.2869,3.2869,170000.0],["2016-10-27",3.2907,3.3213,3.2869,3.2945,71600.0],["2016-10-28",3.306,3.329,3.2754,3.3251,94500.0],["2016-10-31",3.3481,3.3634,3.2563,3.2639,145600.0],["2016-11-01",3.2639,3.306,3.2524,3.2639,114400.0],["2016-11-02",3.2639,3.2792,3.1989,3.2142,144200.0],["2016-11-03",3.1606,3.1644,2.7397,2.8736,752200.0],["2016-11-04",2.8928,2.9769,2.8774,2.9004,221700.0],["2016-11-07",2.9387,2.9693,2.8889,2.9157,219500.0],["2016-11-08",2.9463,2.9463,2.8851,2.9081,202300.0],["2016-11-09",2.8851,2.9922,2.8698,2.9616,291400.0],["2016-11-10",2.9769,3.042,2.9769,3.019,190300.0],["2016-11-11",3.0075,3.0573,3.0075,3.0458,127900.0],["2016-11-14",3.0802,3.1185,3.0688,3.107,210900.0],["2016-11-15",3.1429,3.1467,3.0696,3.1043,177100.0],["2016-11-16",3.0889,3.1545,3.0889,3.1236,146800.0],["2016-11-17",3.1313,3.1429,3.1043,3.1429,112200.0],["2016-11-18",3.1776,3.1776,3.085,3.1467,208700.0],["2016-11-21",3.1545,3.1699,3.1082,3.139,111300.0],["2016-11-22",3.1545,3.166,3.0928,3.1198,174300.0],["2016-11-23",3.112,3.1545,3.1005,3.112,72300.0],["2016-11-25",3.1236,3.139,3.0889,3.1352,127600.0],["2016-11-28",3.112,3.1352,3.0658,3.0773,185100.0],["2016-11-29",3.0658,3.1429,3.0658,3.139,107700.0],["2016-11-30",3.193,3.193,3.1005,3.139,106000.0],["2016-12-01",3.139,3.1699,3.1236,3.1583,109900.0],["2016-12-02",3.1429,3.166,3.1313,3.1352,83800.0],["2016-12-05",3.1352,3.1622,3.1159,3.1198,120500.0],["2016-12-06",3.1236,3.1545,3.1236,3.139,93000.0],["2016-12-07",3.1506,3.166,3.139,3.1583,127800.0],["2016-12-08",3.1583,3.193,3.1545,3.1776,88800.0],["2016-12-09",3.193,3.3087,3.193,3.2586,247600.0],["2016-12-12",3.2663,3.3473,3.2586,3.2779,155800.0],["2016-12-13",3.2702,3.3241,3.2702,3.2856,120700.0],["2016-12-14",3.2856,3.3434,3.2856,3.301,145600.0],["2016-12-15",3.3126,3.3396,3.2971,3.3049,167200.0],["2016-12-16",3.3138,3.3332,3.2283,3.2555,185200.0],["2016-12-19",3.2439,3.2944,3.2322,3.2555,124000.0],["2016-12-20",3.2594,3.2983,3.2555,3.2672,83000.0],["2016-12-21",3.2555,3.2827,3.2555,3.2633,68600.0],["2016-12-22",3.2711,3.2983,3.2439,3.2594,93400.0],["2016-12-23",3.2788,3.2788,3.2555,3.2633,60700.0],["2016-12-27",3.2633,3.3526,3.2633,3.3293,158700.0],["2016-12-28",3.3332,3.3565,3.2711,3.2749,127200.0],["2016-12-29",3.2711,3.306,3.2711,3.2905,67100.0],["2016-12-30",3.3099,3.3254,3.2827,3.2866,105300.0],["2017-01-03",3.2944,3.3526,3.2905,3.341,142300.0],["2017-01-04",3.3604,3.4226,3.3293,3.4031,279700.0],["2017-01-05",3.3837,3.4381,3.3798,3.407,148300.0],["2017-01-06",3.3993,3.4226,3.3138,3.3254,143600.0],["2017-01-09",3.3332,3.3526,3.3021,3.3138,87700.0],["2017-01-10",3.3371,3.3604,3.3216,3.3488,71600.0],["2017-01-11",3.3565,3.3604,3.3254,3.3371,75900.0],["2017-01-12",3.3332,3.3604,3.3099,3.3526,77500.0],["2017-01-13",3.3604,3.3954,3.3604,3.3721,95300.0],["2017-01-17",3.3876,3.4265,3.3798,3.4148,176600.0],["2017-01-18",3.4316,3.4316,3.3768,3.3925,106400.0],["2017-01-19",3.3768,3.3964,3.326,3.3495,132000.0],["2017-01-20",3.3729,3.4473,3.3495,3.4316,154600.0],["2017-01-23",3.4316,3.4434,3.369,3.3925,117400.0],["2017-01-24",3.416,3.4434,3.3847,3.4277,99800.0],["2017-01-25",3.4395,3.4629,3.4238,3.459,112300.0],["2017-01-26",3.459,3.4629,3.4199,3.4512,120800.0],["2017-01-27",3.4395,3.4786,3.4355,3.4747,87500.0],["2017-01-30",3.4747,3.4747,3.4238,3.4434,97100.0],["2017-01-31",3.4512,3.459,3.4042,3.4277,112100.0],["2017-02-01",3.4238,3.5412,3.416,3.4942,356500.0],["2017-02-02",3.5099,3.5138,3.4512,3.4551,82300.0],["2017-02-03",3.4512,3.4747,3.4512,3.4668,104400.0],["2017-02-06",3.4903,3.5216,3.4629,3.5216,144200.0],["2017-02-07",3.5216,3.5803,3.4864,3.5647,294300.0],["2017-02-08",3.5725,3.5999,3.5412,3.5999,112000.0],["2017-02-09",3.5999,3.639,3.5803,3.6116,209300.0],["2017-02-10",3.6194,3.6312,3.5881,3.6312,142200.0],["2017-02-13",3.639,3.6625,3.5881,3.5999,231200.0],["2017-02-14",3.6168,3.6562,3.5892,3.605,150900.0],["2017-02-15",3.6089,3.6326,3.5892,3.6286,100800.0],["2017-02-16",3.6326,3.6326,3.605,3.6286,159100.0],["2017-02-17",3.6129,3.6286,3.5735,3.5892,177500.0],["2017-02-21",3.6011,3.6129,3.5853,3.5971,111100.0],["2017-02-22",3.5932,3.6208,3.5735,3.6011,115600.0],["2017-02-23",3.6089,3.6602,3.6089,3.6326,171800.0],["2017-02-24",3.6247,3.6247,3.5853,3.6168,128000.0],["2017-02-27",3.6168,3.6523,3.6168,3.6326,138400.0],["2017-02-28",3.6247,3.6286,3.5853,3.6168,179600.0],["2017-03-01",3.6405,3.6405,3.605,3.6089,110900.0],["2017-03-02",3.605,3.6247,3.5932,3.5971,133200.0],["2017-03-03",3.5971,3.6365,3.5971,3.6247,98300.0],["2017-03-06",3.6208,3.6365,3.6011,3.6168,85400.0],["2017-03-07",3.6011,3.605,3.4395,3.5183,448100.0],["2017-03-08",3.4947,3.5262,3.3647,3.4001,496900.0],["2017-03-09",3.3962,3.4001,3.3292,3.3528,256800.0],["2017-03-10",3.3528,3.4356,3.3528,3.4238,130100.0],["2017-03-13",3.4356,3.471,3.4238,3.4553,140400.0],["2017-03-14",3.4513,3.4789,3.4277,3.471,120800.0],["2017-03-15",3.475,3.5656,3.4592,3.5223,153000.0],["2017-03-16",3.542,3.5853,3.5262,3.542,185100.0],["2017-03-17",3.5577,3.5932,3.5262,3.5853,148600.0],["2017-03-20",3.5746,3.5865,3.5508,3.5508,80400.0],["2017-03-21",3.5667,3.5905,3.4952,3.5071,134600.0],["2017-03-22",3.5032,3.5309,3.4635,3.4794,114600.0],["2017-03-23",3.4714,3.5548,3.4595,3.4833,77400.0],["2017-03-24",3.4913,3.527,3.4873,3.4952,63900.0],["2017-03-27",3.4833,3.5151,3.4238,3.4714,182300.0],["2017-03-28",3.4635,3.5309,3.4635,3.4913,94800.0],["2017-03-29",3.4913,3.531,3.4714,3.527,82000.0],["2017-03-30",3.5309,3.5984,3.519,3.5905,132500.0],["2017-03-31",3.6063,3.6063,3.5587,3.5984,190300.0],["2017-04-03",3.6063,3.6182,3.5825,3.5905,78100.0],["2017-04-04",3.5905,3.5944,3.5548,3.5627,91300.0],["2017-04-05",3.5706,3.5905,3.5309,3.5349,86000.0],["2017-04-06",3.5468,3.5905,3.5349,3.5905,91700.0],["2017-04-07",3.5825,3.5825,3.5429,3.5587,87300.0],["2017-04-10",3.5667,3.5786,3.5587,3.5706,98000.0],["2017-04-11",3.5667,3.6103,3.5667,3.6063,94900.0],["2017-04-12",3.6262,3.7214,3.6143,3.6896,293900.0],["2017-04-13",3.6976,3.765,3.6976,3.7253,318200.0],["2017-04-17",3.7452,3.8563,3.7412,3.8523,251300.0],["2017-04-18",3.8285,3.8483,3.7849,3.7849,217100.0],["2017-04-19",3.8064,3.8504,3.7226,3.7305,171000.0],["2017-04-20",3.7585,3.8504,3.7226,3.7625,493400.0],["2017-04-21",3.7665,3.8024,3.7625,3.7825,103200.0],["2017-04-24",3.8144,3.8344,3.7944,3.8344,100400.0],["2017-04-25",3.8384,3.8703,3.7944,3.8344,133300.0],["2017-04-26",3.8264,3.9063,3.8264,3.8743,139000.0],["2017-04-27",3.8783,3.9103,3.8464,3.8703,223500.0],["2017-04-28",3.8943,3.9302,3.8544,3.8663,153800.0],["2017-05-01",3.8903,3.9143,3.8663,3.8863,151000.0],["2017-05-02",3.8943,3.9103,3.8544,3.8943,112700.0],["2017-05-03",3.8743,3.8863,3.8144,3.8464,159300.0],["2017-05-04",3.8703,3.8703,3.7625,3.7865,164300.0],["2017-05-05",3.8064,3.8903,3.7944,3.8823,399100.0],["2017-05-08",3.8823,3.8863,3.8344,3.8544,127800.0],["2017-05-09",3.6666,3.7146,3.6267,3.6307,935700.0],["2017-05-10",3.6347,3.6547,3.6067,3.6147,622400.0],["2017-05-11",3.6227,3.6586,3.6147,3.6467,270200.0],["2017-05-12",3.6666,3.6906,3.6347,3.6746,190900.0],["2017-05-15",3.6986,3.7146,3.6666,3.6746,320600.0],["2017-05-16",3.6906,3.7066,3.6107,3.6427,476500.0],["2017-05-17",3.6242,3.6805,3.6242,3.6604,193700.0],["2017-05-18",3.6765,3.6925,3.6483,3.6644,132200.0],["2017-05-19",3.6885,3.6966,3.6483,3.6684,235600.0],["2017-05-22",3.7086,3.7086,3.6563,3.6604,185600.0],["2017-05-23",3.6805,3.6925,3.6523,3.6604,179000.0],["2017-05-24",3.6684,3.6966,3.6362,3.6523,220300.0],["2017-05-25",3.6805,3.7046,3.6483,3.7006,214900.0],["2017-05-26",3.6805,3.7247,3.6805,3.7247,257500.0],["2017-05-30",3.7247,3.7368,3.7207,3.7247,200900.0],["2017-05-31",3.7167,3.7368,3.7006,3.7046,250000.0],["2017-06-01",3.7208,3.7572,3.6884,3.7491,180800.0],["2017-06-02",3.7653,3.7653,3.7289,3.7572,143600.0],["2017-06-05",3.7451,3.7653,3.7451,3.7532,128700.0],["2017-06-06",3.7613,3.7613,3.737,3.7411,117200.0],["2017-06-07",3.7451,3.7613,3.7289,3.7411,126100.0],["2017-06-08",3.7451,3.7613,3.7289,3.7491,167100.0],["2017-06-09",3.7451,3.7532,3.6884,3.7006,226900.0],["2017-06-12",3.6844,3.7411,3.6641,3.7208,169600.0],["2017-06-13",3.7046,3.737,3.6884,3.733,144300.0],["2017-06-14",3.7492,3.8018,3.737,3.7815,301100.0],["2017-06-15",3.7815,3.8018,3.7451,3.8018,191100.0],["2017-06-16",3.8018,3.8544,3.7734,3.8261,297000.0],["2017-06-19",3.8481,3.8725,3.8073,3.8114,165100.0],["2017-06-20",3.7951,3.8399,3.791,3.791,142000.0],["2017-06-21",3.791,3.8114,3.7584,3.7992,168300.0],["2017-06-22",3.8114,3.8318,3.7829,3.8155,131500.0],["2017-06-23",3.8114,3.8562,3.7869,3.8277,130700.0],["2017-06-26",3.8196,3.8562,3.8073,3.8277,113200.0],["2017-06-27",3.8318,3.8603,3.791,3.791,155200.0],["2017-06-28",3.8032,3.8277,3.7706,3.7869,116900.0],["2017-06-29",3.7829,3.8155,3.7543,3.8073,127000.0],["2017-06-30",3.8073,3.8522,3.7706,3.8318,116100.0],["2017-07-03",3.8522,3.8725,3.8277,3.8481,81000.0],["2017-07-05",3.8481,3.8562,3.8114,3.8277,113300.0],["2017-07-06",3.8318,3.844,3.7992,3.8155,121800.0],["2017-07-07",3.8114,3.8522,3.7706,3.8481,83400.0],["2017-07-10",3.8318,3.8562,3.7951,3.8481,110700.0],["2017-07-11",3.844,3.8481,3.7951,3.844,113200.0],["2017-07-12",3.8481,3.8644,3.8032,3.8114,144400.0],["2017-07-13",3.7951,3.844,3.7951,3.8277,141300.0],["2017-07-14",3.8359,3.8522,3.8277,3.8481,125900.0],["2017-07-17",3.8481,3.8725,3.8359,3.8522,123700.0],["2017-07-18",3.844,3.8929,3.8399,3.8807,122300.0],["2017-07-19",3.8988,3.9152,3.8782,3.9152,100700.0],["2017-07-20",3.9193,3.9193,3.8823,3.8823,96800.0],["2017-07-21",3.8905,3.9152,3.8741,3.8947,134600.0],["2017-07-24",3.8988,3.9193,3.8741,3.907,87000.0],["2017-07-25",3.9029,3.9193,3.8823,3.9193,105300.0],["2017-07-26",3.9029,3.9152,3.8864,3.8905,91500.0],["2017-07-27",3.8947,3.9111,3.8741,3.9029,96200.0],["2017-07-28",3.8988,3.9439,3.8823,3.9275,370000.0],["2017-07-31",3.9521,3.9931,3.9398,3.9726,329200.0],["2017-08-01",3.9808,3.9849,3.9152,3.9316,339500.0],["2017-08-02",3.9316,3.9767,3.9029,3.9152,221900.0],["2017-08-03",3.9316,3.9973,3.9234,3.9685,202900.0],["2017-08-04",3.9767,4.0219,3.9603,3.989,186500.0],["2017-08-07",3.9973,4.0301,3.9644,4.0178,205500.0],["2017-08-08",4.0383,4.0383,3.9685,3.989,153800.0],["2017-08-09",3.9726,4.0096,3.948,3.9521,163400.0],["2017-08-10",3.9398,3.948,3.87,3.8741,185000.0],["2017-08-11",3.8659,3.8741,3.8208,3.8413,194900.0],["2017-08-14",3.8495,3.9316,3.8331,3.9234,140700.0],["2017-08-15",3.9193,3.9726,3.907,3.9152,121100.0],["2017-08-16",3.9152,3.9521,3.9152,3.9357,94900.0],["2017-08-17",3.9415,3.9745,3.9208,3.925,100000.0],["2017-08-18",3.9208,3.925,3.8382,3.8423,251800.0],["2017-08-21",3.8423,3.8423,3.7349,3.7762,332500.0],["2017-08-22",3.7927,3.8341,3.768,3.8093,131700.0],["2017-08-23",3.8093,3.8712,3.7969,3.8506,92600.0],["2017-08-24",3.8588,3.8754,3.801,3.8217,95800.0],["2017-08-25",3.8175,3.8465,3.8051,3.8051,67300.0],["2017-08-28",3.8051,3.8547,3.8051,3.8299,80300.0],["2017-08-29",3.8134,3.8547,3.801,3.8258,59800.0],["2017-08-30",3.8341,3.8712,3.8299,3.8299,66900.0],["2017-08-31",3.8506,3.8836,3.801,3.8051,156400.0],["2017-09-01",3.8217,3.8836,3.8175,3.8258,137700.0],["2017-09-05",3.8341,3.8506,3.801,3.8093,108800.0],["2017-09-06",3.8093,3.8423,3.801,3.8175,90500.0],["2017-09-07",3.8258,3.8588,3.7927,3.8341,95600.0],["2017-09-08",3.8175,3.8423,3.7803,3.8134,129000.0],["2017-09-11",3.8175,3.8423,3.7803,3.8051,109000.0],["2017-09-12",3.8093,3.8217,3.7845,3.7927,93700.0],["2017-09-13",3.7886,3.8175,3.7803,3.8051,71100.0],["2017-09-14",3.801,3.8217,3.7927,3.8093,83800.0],["2017-09-15",3.7969,3.8217,3.7969,3.8134,121300.0],["2017-09-18",3.8299,3.8588,3.8134,3.8588,104600.0],["2017-09-19",3.8647,3.8772,3.8189,3.8314,103600.0],["2017-09-20",3.8439,3.8605,3.8356,3.848,86100.0],["2017-09-21",3.8356,3.8605,3.8148,3.848,84400.0],["2017-09-22",3.8439,3.8813,3.8356,3.8688,99800.0],["2017-09-25",3.8688,3.8772,3.8189,3.8647,78700.0],["2017-09-26",3.8522,3.9063,3.8522,3.898,92600.0],["2017-09-27",3.9021,3.9312,3.8938,3.9229,131100.0],["2017-09-28",3.9104,3.9396,3.9021,3.9188,85100.0],["2017-09-29",3.9271,3.9562,3.9187,3.9479,103900.0],["2017-10-02",3.9562,4.0103,3.9479,3.9895,128100.0],["2017-10-03",4.0061,4.0061,3.9604,3.977,72500.0],["2017-10-04",3.9728,3.977,3.9437,3.9645,91300.0],["2017-10-05",3.9728,3.9728,3.952,3.9687,64400.0],["2017-10-06",3.9728,3.9853,3.9437,3.9645,57200.0],["2017-10-09",3.952,4.0019,3.952,3.9895,93000.0],["2017-10-10",3.977,4.0186,3.9728,4.0061,84900.0],["2017-10-11",3.9978,4.0436,3.9978,4.0186,164700.0],["2017-10-12",4.0477,4.0935,4.0228,4.0685,179700.0],["2017-10-13",4.081,4.106,4.0352,4.0935,171600.0],["2017-10-16",4.1018,4.1517,4.0935,4.1392,183200.0],["2017-10-17",4.1392,4.1476,4.1184,4.1226,118900.0],["2017-10-18",4.1226,4.1392,4.0602,4.1143,105700.0],["2017-10-19",4.1038,4.1624,4.0368,4.108,129300.0],["2017-10-20",4.1457,4.2922,4.1457,4.2462,508100.0],["2017-10-23",4.3006,4.3425,4.2546,4.3006,424300.0],["2017-10-24",4.3341,4.4221,4.3048,4.3216,315300.0],["2017-10-25",4.3551,4.3551,4.2169,4.2504,343600.0],["2017-10-26",4.2797,4.3509,4.2587,4.2671,232000.0],["2017-10-27",4.2881,4.3174,4.2713,4.3006,156500.0],["2017-10-30",4.2922,4.3048,4.2336,4.2378,196100.0],["2017-10-31",4.2378,4.2629,4.2211,4.2252,227700.0],["2017-11-01",4.2504,4.3048,4.242,4.2964,119100.0],["2017-11-02",4.3257,4.443,4.3132,4.376,305200.0],["2017-11-03",4.3802,4.4849,4.3634,4.4179,303600.0],["2017-11-06",4.4388,4.5016,4.4262,4.4932,277600.0],["2017-11-07",4.5016,4.5435,4.4807,4.5267,229900.0],["2017-11-08",4.5351,4.6524,4.5142,4.6398,249500.0],["2017-11-09",4.6272,4.6691,4.5854,4.6272,303000.0],["2017-11-10",4.6272,4.6356,4.5644,4.577,159900.0],["2017-11-13",4.5686,4.644,4.5435,4.5979,173100.0],["2017-11-14",4.6063,4.6775,4.6063,4.6398,196100.0],["2017-11-15",4.6398,4.6398,4.5561,4.5812,191000.0],["2017-11-16",4.6063,4.644,4.5812,4.6272,174900.0],["2017-11-17",4.6631,4.7052,4.6294,4.6968,201800.0],["2017-11-20",4.5072,4.5662,4.3766,4.524,423900.0],["2017-11-21",4.524,4.5788,4.524,4.5662,141700.0],["2017-11-22",4.5535,4.5914,4.5409,4.5872,93000.0],["2017-11-24",4.5914,4.6251,4.5114,4.562,189000.0],["2017-11-27",4.5577,4.6251,4.5535,4.562,107900.0],["2017-11-28",4.5662,4.6083,4.5535,4.562,127500.0],["2017-11-29",4.5704,4.5914,4.5325,4.5493,235300.0],["2017-11-30",4.5704,4.6294,4.5577,4.5704,213400.0],["2017-12-01",4.5914,4.6125,4.4946,4.5704,180600.0],["2017-12-04",4.6043,4.6254,4.5746,4.6043,143700.0],["2017-12-05",4.6043,4.617,4.5619,4.5661,111700.0],["2017-12-06",4.5661,4.761,4.5661,4.7144,359700.0],["2017-12-07",4.7186,4.7271,4.6424,4.6678,163000.0],["2017-12-08",4.672,4.7186,4.6678,4.6975,102400.0],["2017-12-11",4.7144,4.7356,4.6678,4.6847,200100.0],["2017-12-12",4.672,4.689,4.6509,4.6509,171900.0],["2017-12-13",4.6551,4.7356,4.6551,4.7186,219700.0],["2017-12-14",4.7229,4.7313,4.6593,4.7017,146900.0],["2017-12-15",4.7229,4.8288,4.7017,4.8245,395400.0],["2017-12-18",4.8522,4.8991,4.7926,4.8267,322100.0],["2017-12-19",4.8565,4.8778,4.7287,4.767,210000.0],["2017-12-20",4.7841,4.7968,4.7329,4.7542,175900.0],["2017-12-21",4.7585,4.8139,4.7585,4.7713,142600.0],["2017-12-22",4.7798,4.8139,4.7457,4.767,156200.0],["2017-12-26",4.767,4.767,4.6989,4.7415,227500.0],["2017-12-27",4.7713,4.7841,4.7457,4.7628,136400.0],["2017-12-28",4.767,4.7798,4.7329,4.7755,150500.0],["2017-12-29",4.8139,4.8565,4.75,4.7542,272200.0],["2018-01-02",4.7755,4.8139,4.7542,4.8011,194000.0],["2018-01-03",4.7968,4.8224,4.6435,4.6861,336300.0],["2018-01-04",4.7074,4.75,4.6776,4.6861,165400.0],["2018-01-05",4.7031,4.7244,4.6477,4.7031,198100.0],["2018-01-08",4.7244,4.8011,4.7031,4.7585,191800.0],["2018-01-09",4.7926,4.8054,4.75,4.7713,181600.0],["2018-01-10",4.7713,4.7755,4.7074,4.7329,150400.0],["2018-01-11",4.75,4.8011,4.7329,4.7755,160400.0],["2018-01-12",4.767,4.8267,4.767,4.8096,164900.0],["2018-01-16",4.8394,4.865,4.7926,4.8011,219600.0],["2018-01-17",4.8309,4.8309,4.7926,4.8139,165600.0],["2018-01-18",4.8224,4.8352,4.7542,4.8054,207300.0],["2018-01-19",4.8075,4.8204,4.7818,4.8032,119300.0],["2018-01-22",4.7732,4.7989,4.7432,4.7518,182600.0],["2018-01-23",4.7518,4.7732,4.7389,4.7561,153900.0],["2018-01-24",4.7561,4.7989,4.7304,4.7389,87700.0],["2018-01-25",4.7347,4.7732,4.7304,4.7389,103000.0],["2018-01-26",4.7347,4.7647,4.6961,4.7047,210400.0],["2018-01-29",4.6832,4.6875,4.2719,4.5076,783000.0],["2018-01-30",4.4733,4.4947,4.3276,4.3319,364400.0],["2018-01-31",4.3619,4.4133,4.2205,4.2291,443600.0],["2018-02-01",4.2248,4.2676,4.1048,4.2591,462300.0],["2018-02-02",4.2333,4.259,4.1262,4.1391,291400.0],["2018-02-05",4.1134,4.1691,3.8691,3.9634,768100.0],["2018-02-06",3.8777,4.0405,3.8563,4.0277,519900.0],["2018-02-07",4.0834,4.5804,4.0834,4.4647,676600.0],["2018-02-08",4.499,4.5676,4.3833,4.3833,300000.0],["2018-02-09",4.4262,4.5076,4.379,4.409,265400.0],["2018-02-12",4.4561,4.5161,4.4262,4.4604,202400.0],["2018-02-13",4.4561,4.5676,4.4347,4.4819,173000.0],["2018-02-14",4.4904,4.5204,4.4604,4.4819,191000.0],["2018-02-15",4.5185,4.5444,4.4366,4.4668,176300.0],["2018-02-16",4.4538,4.5013,4.3633,4.4883,138300.0],["2018-02-20",4.4883,4.5056,4.3116,4.346,239200.0],["2018-02-21",4.359,4.4625,4.3504,4.3504,113700.0],["2018-02-22",4.359,4.3848,4.3288,4.3331,117200.0],["2018-02-23",4.3374,4.3848,4.2943,4.3072,154800.0],["2018-02-26",4.3116,4.3547,4.3116,4.3374,107200.0],["2018-02-27",4.3417,4.3547,4.3159,4.3288,154000.0],["2018-02-28",4.359,4.3935,4.29,4.29,172200.0],["2018-03-01",4.3072,4.3072,4.1822,4.2124,224800.0],["2018-03-02",4.1908,4.2038,4.152,4.1606,185800.0],["2018-03-05",4.1736,4.1779,4.096,4.1218,300500.0],["2018-03-06",4.2814,4.3676,4.165,4.3504,282100.0],["2018-03-07",4.3719,4.4323,4.3288,4.4237,208500.0],["2018-03-08",4.4926,4.4926,4.4236,4.4581,173300.0],["2018-03-09",4.5013,4.5142,4.4625,4.484,175400.0],["2018-03-12",4.5056,4.5271,4.4625,4.484,172300.0],["2018-03-13",4.5099,4.5271,4.4625,4.4711,129400.0],["2018-03-14",4.4926,4.5185,4.4625,4.5142,147200.0],["2018-03-15",4.4926,4.5271,4.4452,4.4452,154500.0],["2018-03-16",4.4409,4.5271,4.4409,4.4883,178600.0],["2018-03-19",4.5035,4.5165,4.4688,4.4862,108400.0],["2018-03-20",4.5035,4.5773,4.4862,4.5209,171900.0],["2018-03-21",4.5252,4.5339,4.4428,4.4514,122600.0],["2018-03-22",4.4384,4.5035,4.4254,4.4645,166000.0],["2018-03-23",4.4731,4.4818,4.3517,4.3603,185000.0],["2018-03-26",4.4167,4.4254,4.3603,4.3907,134400.0],["2018-03-27",4.3907,4.4124,4.3603,4.3603,146800.0],["2018-03-28",4.3733,4.4124,4.3473,4.3517,89100.0],["2018-03-29",4.3864,4.4384,4.382,4.382,178600.0],["2018-04-02",4.3864,4.4037,4.3386,4.3907,143000.0],["2018-04-03",4.3994,4.4254,4.3907,4.4081,117900.0],["2018-04-04",4.3907,4.4558,4.382,4.4298,87500.0],["2018-04-05",4.4428,4.5035,4.4254,4.4905,136400.0],["2018-04-06",4.4775,4.5078,4.4514,4.4645,101800.0],["2018-04-09",4.4818,4.4992,4.4471,4.4471,95800.0],["2018-04-10",4.4948,4.5469,4.4688,4.4731,128000.0],["2018-04-11",4.5512,4.5686,4.4862,4.5382,188500.0],["2018-04-12",4.5382,4.625,4.5339,4.5729,165800.0],["2018-04-13",4.5729,4.6337,4.5643,4.5903,116200.0],["2018-04-16",4.599,4.7291,4.599,4.7204,211600.0],["2018-04-17",4.7595,4.7899,4.6944,4.7595,196800.0],["2018-04-18",4.7899,4.7899,4.7074,4.7335,168300.0],["2018-04-19",4.7671,4.7758,4.7103,4.7234,121300.0],["2018-04-20",4.7147,4.7802,4.7147,4.7583,92800.0],["2018-04-23",4.7583,4.8151,4.7583,4.802,129500.0],["2018-04-24",4.8064,4.8238,4.7976,4.802,108800.0],["2018-04-25",4.7933,4.7976,4.7583,4.7627,65800.0],["2018-04-26",4.7627,4.8107,4.7583,4.802,133100.0],["2018-04-27",4.8107,4.85,4.7976,4.8238,167000.0],["2018-04-30",4.8544,4.8631,4.8282,4.8326,137400.0],["2018-05-01",4.8413,4.85,4.8064,4.8413,129500.0],["2018-05-02",4.8587,4.8718,4.8369,4.85,127400.0],["2018-05-03",4.85,4.8893,4.8107,4.8806,112700.0],["2018-05-04",4.8718,4.8849,4.8544,4.8587,112500.0],["2018-05-07",4.8718,4.9722,4.8675,4.9679,212900.0],["2018-05-08",4.9504,4.9766,4.8937,4.9199,111800.0],["2018-05-09",4.933,4.933,4.85,4.8893,144600.0],["2018-05-10",4.9111,4.9111,4.8806,4.9024,103500.0],["2018-05-11",4.898,4.9155,4.8937,4.9111,128000.0],["2018-05-14",4.9111,4.9548,4.8937,4.9111,182000.0],["2018-05-15",4.9068,4.9286,4.8806,4.9199,323600.0],["2018-05-16",4.9286,4.9461,4.2825,4.8064,907100.0],["2018-05-17",4.802,4.9242,4.754,4.9111,200500.0],["2018-05-18",4.9242,4.9941,4.8806,4.9897,277600.0],["2018-05-21",5.0235,5.0279,4.9577,5.0104,191300.0],["2018-05-22",5.0147,5.0455,4.9752,5.0455,133900.0],["2018-05-23",5.0235,5.0894,5.006,5.0674,189900.0],["2018-05-24",5.0718,5.0718,4.9972,5.0455,107600.0],["2018-05-25",5.0455,5.0674,4.9796,5.0235,144200.0],["2018-05-29",5.0279,5.0718,4.9884,5.0104,156600.0],["2018-05-30",5.0235,5.0587,4.9796,5.0455,152200.0],["2018-05-31",5.0499,5.0587,4.9884,5.0367,145700.0],["2018-06-01",5.0543,5.0674,4.9884,5.0191,173400.0],["2018-06-04",5.0499,5.0938,5.0103,5.0938,222800.0],["2018-06-05",5.0673,5.0717,5.0055,5.0408,165000.0],["2018-06-06",5.0364,5.0541,5.0099,5.0452,139800.0],["2018-06-07",5.0585,5.1467,5.0452,5.1467,167700.0],["2018-06-08",5.1423,5.2218,5.1247,5.1512,175900.0],["2018-06-11",5.1644,5.1865,5.1556,5.1865,156700.0],["2018-06-12",5.1997,5.2262,5.1776,5.1821,116900.0],["2018-06-13",5.2041,5.2703,5.1953,5.2615,104000.0],["2018-06-14",5.2615,5.3012,5.235,5.2748,138400.0],["2018-06-15",5.2792,5.3101,5.2527,5.2924,121000.0],["2018-06-18",5.288,5.4116,5.2703,5.3498,221400.0],["2018-06-19",5.3263,5.3573,5.2597,5.2774,118900.0],["2018-06-20",5.2774,5.3485,5.2597,5.2641,132600.0],["2018-06-21",5.2419,5.273,5.1754,5.1798,146100.0],["2018-06-22",5.1976,5.2996,5.1976,5.2686,153100.0],["2018-06-25",5.2641,5.2686,5.1709,5.1754,179500.0],["2018-06-26",5.1709,5.2686,5.1576,5.2419,103000.0],["2018-06-27",5.2464,5.2908,5.2242,5.2375,127600.0],["2018-06-28",5.2419,5.2774,5.1887,5.2553,224100.0],["2018-06-29",5.2774,5.2819,5.1931,5.2242,126800.0],["2018-07-02",5.2242,5.2819,5.1976,5.273,100500.0],["2018-07-03",5.2819,5.313,5.2641,5.2774,78200.0],["2018-07-05",5.2863,5.3529,5.2774,5.3485,168400.0],["2018-07-06",5.3307,5.3351,5.2819,5.2908,117500.0],["2018-07-09",5.3041,5.3174,5.2553,5.273,138100.0],["2018-07-10",5.273,5.273,5.2153,5.2197,107300.0],["2018-07-11",5.202,5.2464,5.1931,5.2064,78900.0],["2018-07-12",5.2197,5.2597,5.2109,5.2419,77300.0],["2018-07-13",5.2464,5.2464,5.2197,5.2286,39900.0],["2018-07-16",5.2375,5.2597,5.2331,5.2597,82600.0],["2018-07-17",5.2597,5.3041,5.2419,5.3041,94000.0],["2018-07-18",5.313,5.3928,5.313,5.3795,186400.0],["2018-07-19",5.4005,5.4094,5.3246,5.3425,81500.0],["2018-07-20",5.3291,5.3514,5.3023,5.3157,91100.0],["2018-07-23",5.3336,5.3559,5.2264,5.2309,155200.0],["2018-07-24",5.2443,5.3336,5.2443,5.2622,97200.0],["2018-07-25",5.2532,5.3068,5.2532,5.2979,93000.0],["2018-07-26",5.2934,5.3112,5.2755,5.2934,65500.0],["2018-07-27",5.3068,5.3157,5.2264,5.2354,119200.0],["2018-07-30",5.2443,5.2532,5.1684,5.2041,138000.0],["2018-07-31",5.1997,5.1997,5.0256,5.0435,420300.0],["2018-08-01",5.0211,5.1416,4.8872,5.1327,307500.0],["2018-08-02",5.1416,5.2488,5.0435,5.2354,177600.0],["2018-08-03",5.2443,5.3246,5.2443,5.2711,148500.0],["2018-08-06",5.3246,5.3246,5.2443,5.2889,111000.0],["2018-08-07",5.2934,5.3469,5.2934,5.3157,117000.0],["2018-08-08",5.3068,5.3559,5.2755,5.2979,134400.0],["2018-08-09",5.2979,5.338,5.2889,5.2979,81700.0],["2018-08-10",5.2889,5.3112,5.2755,5.2979,95900.0],["2018-08-13",5.3202,5.3559,5.2979,5.3425,136100.0],["2018-08-14",5.3425,5.3693,5.2755,5.3112,171300.0],["2018-08-15",5.3202,5.3336,5.2711,5.3336,119000.0],["2018-08-16",5.3559,5.3693,5.3336,5.3648,97600.0],["2018-08-17",5.3648,5.3737,5.2532,5.3737,178800.0],["2018-08-20",5.3948,5.4532,5.3634,5.4352,187100.0],["2018-08-21",5.4307,5.4397,5.4128,5.4352,111500.0],["2018-08-22",5.3993,5.4397,5.3858,5.4128,113900.0],["2018-08-23",5.4262,5.4262,5.3948,5.4038,90200.0],["2018-08-24",5.4218,5.4307,5.4038,5.4173,93400.0],["2018-08-27",5.4173,5.4262,5.3993,5.3993,112200.0],["2018-08-28",5.3858,5.4397,5.3858,5.3858,123000.0],["2018-08-29",5.4038,5.4262,5.3679,5.3903,137600.0],["2018-08-30",5.3769,5.3948,5.341,5.3634,174800.0],["2018-08-31",5.3634,5.3814,5.323,5.3814,124400.0],["2018-09-04",5.3858,5.3858,5.3051,5.3185,160000.0],["2018-09-05",5.314,5.3589,5.2736,5.3499,131400.0],["2018-09-06",5.3544,5.3634,5.2961,5.3096,88800.0],["2018-09-07",5.3051,5.3275,5.2422,5.2602,93900.0],["2018-09-10",5.2736,5.3275,5.2736,5.2961,111500.0],["2018-09-11",5.2961,5.3051,5.2332,5.2422,91200.0],["2018-09-12",5.2422,5.2602,5.1839,5.2467,133900.0],["2018-09-13",5.2916,5.3544,5.2377,5.2871,120900.0],["2018-09-14",5.2736,5.3185,5.2512,5.2512,97900.0],["2018-09-17",5.2692,5.2781,5.2288,5.2377,128100.0],["2018-09-18",5.2635,5.2635,5.1596,5.1732,191300.0],["2018-09-19",5.2364,5.2364,5.0332,5.0694,211700.0],["2018-09-20",5.11,5.11,5.0423,5.0874,220300.0],["2018-09-21",5.0829,5.259,5.0784,5.2319,244100.0],["2018-09-24",5.2454,5.2725,5.1777,5.1912,130600.0],["2018-09-25",5.2138,5.2274,5.1461,5.1596,112200.0],["2018-09-26",5.1506,5.1687,5.1055,5.119,176400.0],["2018-09-27",5.1145,5.2093,5.101,5.2003,241700.0],["2018-09-28",5.2048,5.2183,5.1596,5.1596,135400.0],["2018-10-01",5.1687,5.1912,5.1326,5.1461,122600.0],["2018-10-02",5.1461,5.1642,5.11,5.119,113100.0],["2018-10-03",5.1461,5.1461,5.0964,5.11,111900.0],["2018-10-04",5.1055,5.1235,4.7443,4.9836,591000.0],["2018-10-05",5.0197,5.0332,4.9475,4.97,164000.0],["2018-10-08",4.9655,4.9655,4.9023,4.9294,196700.0],["2018-10-09",4.9159,4.9159,4.794,4.8572,331600.0],["2018-10-10",4.8753,4.9068,4.8527,4.8527,128400.0],["2018-10-11",4.8121,4.8888,4.7895,4.8256,227800.0],["2018-10-12",4.8527,4.8888,4.7624,4.7669,206000.0],["2018-10-15",4.785,4.8211,4.7669,4.7985,171800.0],["2018-10-16",4.8075,4.8572,4.7669,4.7805,303200.0],["2018-10-17",4.785,4.8391,4.7759,4.8121,159800.0],["2018-10-18",4.8248,4.8475,4.7793,4.8021,116200.0],["2018-10-19",4.8021,4.8111,4.6658,4.6794,266400.0],["2018-10-22",4.6794,4.7112,4.5931,4.6294,149100.0],["2018-10-23",4.5976,4.5976,4.5431,4.5795,191700.0],["2018-10-24",4.6067,4.6112,4.534,4.5431,124700.0],["2018-10-25",4.5658,4.634,4.5476,4.5931,174700.0],["2018-10-26",4.5976,4.6158,4.4931,4.5249,186900.0],["2018-10-29",4.5704,4.7203,4.5522,4.6612,202300.0],["2018-10-30",4.6794,4.7021,4.6567,4.7021,149200.0],["2018-10-31",4.7248,4.7703,4.7157,4.7475,164100.0],["2018-11-01",4.8112,4.8384,4.7884,4.8157,131000.0],["2018-11-02",4.8384,4.8475,4.743,4.743,145500.0],["2018-11-05",4.7657,4.8429,4.7657,4.8202,98000.0],["2018-11-06",4.6249,4.6612,4.4159,4.6249,621400.0],["2018-11-07",4.5749,4.6476,4.4295,4.4432,516600.0],["2018-11-08",4.4522,4.5431,4.4522,4.4977,217900.0],["2018-11-09",4.5022,4.5386,4.4704,4.5158,175400.0],["2018-11-12",4.5204,4.5386,4.484,4.4886,144500.0],["2018-11-13",4.5068,4.5158,4.4477,4.4522,138300.0],["2018-11-14",4.4931,4.4931,4.4295,4.4613,267500.0],["2018-11-15",4.4477,4.475,4.4341,4.4659,136600.0],["2018-11-16",4.4568,4.5158,4.4568,4.4931,127200.0],["2018-11-19",4.5105,4.5746,4.4922,4.5242,127800.0],["2018-11-20",4.4876,4.5014,4.4373,4.4373,189700.0],["2018-11-21",4.4465,4.4785,4.3824,4.3824,193200.0],["2018-11-23",4.3687,4.4327,4.3687,4.4236,48700.0],["2018-11-26",4.451,4.5014,4.4373,4.4373,140100.0],["2018-11-27",4.4465,4.4876,4.4236,4.4373,114000.0],["2018-11-28",4.4648,4.5197,4.4648,4.5151,117600.0],["2018-11-29",4.5288,4.5425,4.5014,4.5151,126600.0],["2018-11-30",4.5334,4.57,4.5105,4.5471,102400.0],["2018-12-03",4.5791,4.6249,4.5517,4.6249,296700.0],["2018-12-04",4.6157,4.634,4.5837,4.5929,248600.0],["2018-12-06",4.5975,4.6067,4.4962,4.5929,169900.0],["2018-12-07",4.5929,4.6205,4.5422,4.5652,93500.0],["2018-12-10",4.5652,4.6021,4.5146,4.5238,137700.0],["2018-12-11",4.5606,4.5883,4.5146,4.5284,79700.0],["2018-12-12",4.5652,4.6113,4.5238,4.5468,107700.0],["2018-12-13",4.5606,4.5837,4.5284,4.5376,77400.0],["2018-12-14",4.5422,4.6113,4.5376,4.5698,145300.0],["2018-12-17",4.6021,4.6021,4.2983,4.3213,336700.0],["2018-12-18",4.3351,4.4364,4.3029,4.3121,117500.0],["2018-12-19",4.3344,4.3622,4.2648,4.2741,195800.0],["2018-12-20",4.2602,4.2648,4.0331,4.1072,439100.0],["2018-12-21",4.1304,4.2463,4.0655,4.0748,262900.0],["2018-12-24",4.0655,4.135,4.0331,4.1026,156300.0],["2018-12-26",4.1119,4.2556,4.1119,4.2463,205600.0],["2018-12-27",4.2278,4.3205,4.1814,4.3158,146100.0],["2018-12-28",4.3483,4.3622,4.2834,4.3112,174000.0],["2018-12-31",4.3576,4.3622,4.2602,4.3205,342400.0],["2019-01-02",4.288,4.4086,4.2788,4.3622,113400.0],["2019-01-03",4.3761,4.4039,4.3483,4.3576,82400.0],["2019-01-04",4.3668,4.4735,4.3668,4.4688,91400.0],["2019-01-07",4.4827,4.6079,4.4642,4.5708,128100.0],["2019-01-08",4.594,4.6496,4.5847,4.645,93300.0],["2019-01-09",4.6542,4.7191,4.6403,4.7052,195700.0],["2019-01-10",4.7052,4.7887,4.6821,4.784,147300.0],["2019-01-11",4.784,4.8026,4.7655,4.8026,75600.0],["2019-01-14",4.784,4.8675,4.784,4.8629,171600.0],["2019-01-15",4.8675,4.886,4.8304,4.886,96800.0],["2019-01-16",4.886,5.0066,4.8768,5.0019,174100.0],["2019-01-17",4.9963,5.0103,4.8937,4.9263,140800.0],["2019-01-18",4.9637,4.987,4.9263,4.9403,81400.0],["2019-01-22",4.945,4.9637,4.7957,4.8097,179300.0],["2019-01-23",4.8284,4.903,4.8284,4.889,128500.0],["2019-01-24",4.875,4.9683,4.8284,4.945,81700.0],["2019-01-25",4.959,4.973,4.931,4.9497,79400.0],["2019-01-28",4.9357,4.9637,4.9217,4.9403,72100.0],["2019-01-29",4.945,4.9637,4.9357,4.9497,102400.0],["2019-01-30",4.959,5.057,4.9217,5.0476,146400.0],["2019-01-31",5.0336,5.1269,5.029,5.1176,205200.0],["2019-02-01",5.1269,5.1316,5.0896,5.113,137200.0],["2019-02-04",5.1083,5.1176,5.071,5.085,98500.0],["2019-02-05",5.113,5.1316,5.085,5.1316,73100.0],["2019-02-06",5.1549,5.4675,5.1316,5.3882,342900.0],["2019-02-07",5.3835,5.4348,5.3555,5.4255,178000.0],["2019-02-08",5.4208,5.4768,5.3789,5.4722,127800.0],["2019-02-11",5.4815,5.6121,5.4255,5.6028,238200.0],["2019-02-12",5.6168,5.6214,5.5235,5.5795,260400.0],["2019-02-13",5.5795,5.5981,5.5328,5.5608,108700.0],["2019-02-14",5.5375,5.6075,5.5141,5.5841,111900.0],["2019-02-15",5.5888,5.6308,5.5655,5.6214,162100.0],["2019-02-19",5.6299,5.6393,5.5361,5.5548,240800.0],["2019-02-20",5.5548,5.6064,5.4938,5.5314,201900.0],["2019-02-21",5.5501,5.6299,5.5314,5.6205,147900.0],["2019-02-22",5.6064,5.6533,5.5736,5.6533,311200.0],["2019-02-25",5.6487,5.6533,5.5408,5.6533,197800.0],["2019-02-26",5.6534,5.6534,5.5595,5.6111,147500.0],["2019-02-27",5.6111,5.6111,5.5408,5.5548,79700.0],["2019-02-28",5.5642,5.5689,5.4798,5.4845,199200.0],["2019-03-01",5.5173,5.5361,5.4188,5.4938,221200.0],["2019-03-04",5.5173,5.5267,5.4282,5.4798,129500.0],["2019-03-05",5.4845,5.4845,5.3484,5.3953,150800.0],["2019-03-06",5.3719,5.3953,5.3484,5.3625,72500.0],["2019-03-07",5.3672,5.3859,5.3202,5.3531,82200.0],["2019-03-08",5.3296,5.4094,5.3296,5.3719,53500.0],["2019-03-11",5.4,5.5408,5.4,5.5126,145500.0],["2019-03-12",5.5267,5.5267,5.4188,5.4375,84800.0],["2019-03-13",5.4422,5.5173,5.4422,5.5032,90900.0],["2019-03-14",5.5126,5.5267,5.5032,5.5173,101600.0],["2019-03-15",5.5126,5.5548,5.5126,5.5548,227200.0],["2019-03-18",5.5642,5.6064,5.5454,5.6064,160300.0],["2019-03-19",5.6338,5.6385,5.5347,5.5442,144100.0],["2019-03-20",5.5583,5.5677,5.497,5.5064,101200.0],["2019-03-21",5.497,5.563,5.497,5.5158,76600.0],["2019-03-22",5.5158,5.5489,5.4639,5.4734,111800.0],["2019-03-25",5.4781,5.4922,5.4215,5.4451,122900.0],["2019-03-26",5.4639,5.5253,5.4592,5.4639,97300.0],["2019-03-27",5.4687,5.5489,5.4687,5.53,119700.0],["2019-03-28",5.5489,5.5725,5.4734,5.5206,249000.0],["2019-03-29",5.5206,5.5441,5.4687,5.4734,141600.0],["2019-04-01",5.53,5.5819,5.5064,5.5677,223700.0],["2019-04-02",5.5725,5.6621,5.5536,5.6574,160900.0],["2019-04-03",5.6621,5.6715,5.6196,5.6715,132500.0],["2019-04-04",5.6621,5.6904,5.648,5.6621,109400.0],["2019-04-05",5.6668,5.7046,5.6574,5.7046,82000.0],["2019-04-08",5.6951,5.7235,5.6716,5.714,130400.0],["2019-04-09",5.714,5.747,5.7093,5.714,115000.0],["2019-04-10",5.7187,5.8037,5.7187,5.7989,145200.0],["2019-04-11",5.8178,5.9122,5.8131,5.9075,211000.0],["2019-04-12",5.9169,5.9169,5.8037,5.8367,168300.0],["2019-04-15",5.8603,5.898,5.8461,5.898,107100.0],["2019-04-16",5.898,5.9924,5.8886,5.9641,179600.0],["2019-04-17",5.9782,5.9924,5.9075,5.9358,116400.0],["2019-04-18",5.9301,5.9728,5.8399,5.8399,175100.0],["2019-04-22",5.8352,5.9064,5.8352,5.8779,135600.0],["2019-04-23",5.8637,5.9253,5.8589,5.8684,100500.0],["2019-04-24",5.8684,5.9159,5.8684,5.8684,86100.0],["2019-04-25",5.8637,5.8874,5.7546,5.8447,147500.0],["2019-04-26",5.8399,5.9253,5.8399,5.9206,104900.0],["2019-04-29",5.9301,5.9633,5.9159,5.9443,82000.0],["2019-04-30",5.9586,5.9586,5.8637,5.9396,105200.0],["2019-05-01",5.9633,5.9633,5.8874,5.8921,109900.0],["2019-05-02",5.8969,5.9253,5.8447,5.8732,72900.0],["2019-05-03",5.8684,5.9491,5.8684,5.9064,128100.0],["2019-05-06",5.8684,5.9491,5.8589,5.9064,81200.0],["2019-05-07",5.8969,5.9253,5.821,5.8542,121900.0],["2019-05-08",5.8494,5.9016,5.8352,5.8447,65100.0],["2019-05-09",5.8447,5.8542,5.764,5.7925,105400.0],["2019-05-10",5.7925,5.8305,5.7878,5.8115,98100.0],["2019-05-13",5.7735,5.821,5.6597,5.7119,188100.0],["2019-05-14",5.7119,5.8115,5.6644,5.6739,178400.0],["2019-05-15",5.6454,5.6692,5.4367,5.4936,498200.0],["2019-05-16",5.4936,5.5838,5.4604,5.5695,153700.0],["2019-05-17",5.5221,5.5838,5.5079,5.5174,115500.0],["2019-05-20",5.5031,5.6597,5.5031,5.6407,171900.0],["2019-05-21",5.6493,5.6493,5.5014,5.5109,167000.0],["2019-05-22",5.4918,5.5634,5.4918,5.5395,74200.0],["2019-05-23",5.5157,5.5491,5.5014,5.5443,91500.0],["2019-05-24",5.5634,5.5825,5.5157,5.5682,84100.0],["2019-05-28",5.5873,5.5873,5.4966,5.4966,147800.0],["2019-05-29",5.4871,5.53,5.4584,5.4871,129400.0],["2019-05-30",5.5014,5.53,5.4537,5.4918,123100.0],["2019-05-31",5.4871,5.5014,5.3057,5.3105,248300.0],["2019-06-03",5.3201,5.4107,5.3201,5.3964,206600.0],["2019-06-04",5.4637,5.4637,5.3098,5.3146,248300.0],["2019-06-05",5.3435,5.3435,5.2762,5.2954,146700.0],["2019-06-06",5.2954,5.3916,5.2954,5.382,103700.0],["2019-06-07",5.4108,5.4589,5.382,5.4012,137000.0],["2019-06-10",5.4108,5.5022,5.3964,5.4734,116700.0],["2019-06-11",5.5263,5.5647,5.483,5.5311,143600.0],["2019-06-12",5.5359,5.6513,5.5311,5.6176,147200.0],["2019-06-13",5.6273,5.6465,5.5551,5.6128,144800.0],["2019-06-14",5.6321,5.6898,5.6176,5.6273,157700.0],["2019-06-17",5.6513,5.7138,5.6273,5.6513,161200.0],["2019-06-18",5.66,5.7326,5.6358,5.6407,122300.0],["2019-06-19",5.6745,5.7326,5.631,5.6358,113600.0],["2019-06-20",5.6745,5.6745,5.5149,5.5536,150600.0],["2019-06-21",5.5536,5.5536,5.4714,5.4859,230800.0],["2019-06-24",5.4762,5.5488,5.4665,5.5101,79100.0],["2019-06-25",5.5197,5.5246,5.4423,5.4472,71000.0],["2019-06-26",5.4423,5.4859,5.3794,5.3843,95800.0],["2019-06-27",5.3843,5.4278,5.3698,5.3988,126100.0],["2019-06-28",5.4036,5.5149,5.394,5.4327,180700.0],["2019-07-01",5.4617,5.5149,5.4423,5.481,159300.0],["2019-07-02",5.5004,5.5052,5.4278,5.4423,125600.0],["2019-07-03",5.4762,5.5004,5.4714,5.4714,43800.0],["2019-07-05",5.4762,5.5052,5.4181,5.4375,141000.0],["2019-07-08",5.4181,5.4714,5.4181,5.4714,129200.0],["2019-07-09",5.4568,5.4762,5.4472,5.452,77000.0],["2019-07-10",5.4568,5.4762,5.4327,5.452,133200.0],["2019-07-11",5.4568,5.4762,5.4423,5.4423,104200.0],["2019-07-12",5.4423,5.5149,5.4423,5.4859,82200.0],["2019-07-15",5.5004,5.5391,5.4907,5.5101,87500.0],["2019-07-16",5.5246,5.5536,5.5101,5.5342,86800.0],["2019-07-17",5.5101,5.5342,5.4423,5.452,188400.0],["2019-07-18",5.4423,5.4617,5.4085,5.4423,123000.0],["2019-07-19",5.4754,5.4998,5.4122,5.4316,141100.0],["2019-07-22",5.4414,5.4511,5.3878,5.4414,142800.0],["2019-07-23",5.4657,5.4803,5.4316,5.4657,90400.0],["2019-07-24",5.4462,5.5241,5.4462,5.5144,83600.0],["2019-07-25",5.5144,5.529,5.4754,5.4852,73100.0],["2019-07-26",5.4754,5.5046,5.4706,5.4949,68000.0],["2019-07-29",5.49,5.5192,5.4462,5.4462,94100.0],["2019-07-30",5.456,5.5192,5.4511,5.49,67700.0],["2019-07-31",5.5046,5.5436,5.4365,5.5144,109900.0],["2019-08-01",5.6214,5.6506,5.4706,5.5241,163100.0],["2019-08-02",5.5338,5.5436,5.4511,5.49,101900.0],["2019-08-05",5.4852,5.4949,5.4122,5.4754,176100.0],["2019-08-06",5.4754,5.5679,5.4754,5.563,139200.0],["2019-08-07",5.5484,5.5825,5.4657,5.563,110000.0],["2019-08-08",5.5728,5.636,5.5338,5.6312,92400.0],["2019-08-09",5.6312,5.6409,5.5776,5.6068,58800.0],["2019-08-12",5.5874,5.6214,5.5338,5.6068,122200.0],["2019-08-13",5.5971,5.6701,5.5484,5.6068,74200.0],["2019-08-14",5.5776,5.5874,5.5095,5.5387,128900.0],["2019-08-15",5.5338,5.5971,5.49,5.5095,166200.0],["2019-08-16",5.5776,5.6312,5.529,5.6068,101900.0],["2019-08-19",5.645,5.6744,5.5961,5.6156,182200.0],["2019-08-20",5.6401,5.694,5.6157,5.694,83300.0],["2019-08-21",5.7038,5.7038,5.6303,5.645,141400.0],["2019-08-22",5.6989,5.6989,5.645,5.6646,87300.0],["2019-08-23",5.6695,5.6744,5.5863,5.6108,98300.0],["2019-08-26",5.6059,5.6597,5.6059,5.645,70600.0],["2019-08-27",5.645,5.645,5.5961,5.6156,89200.0],["2019-08-28",5.6059,5.6646,5.601,5.6303,79000.0],["2019-08-29",5.6352,5.6695,5.6352,5.6401,75300.0],["2019-08-30",5.6695,5.7185,5.6548,5.7136,121800.0],["2019-09-03",5.7087,5.7234,5.6694,5.6694,99300.0],["2019-09-04",5.689,5.7283,5.689,5.6939,68600.0],["2019-09-05",5.6939,5.7921,5.6939,5.7627,133300.0],["2019-09-06",5.7823,5.8019,5.7479,5.7872,80200.0],["2019-09-09",5.8068,5.9148,5.8019,5.8952,185500.0],["2019-09-10",5.905,5.9737,5.905,5.9492,121300.0],["2019-09-11",5.9786,6.1357,5.9541,6.0621,164300.0],["2019-09-12",6.1161,6.1161,5.9983,6.0572,174400.0],["2019-09-13",6.0817,6.1259,6.067,6.1161,87200.0],["2019-09-16",6.1299,6.1398,6.0707,6.1299,148300.0],["2019-09-17",6.0904,6.1299,6.0509,6.1052,69600.0],["2019-09-18",6.1052,6.12,6.0509,6.1052,73600.0],["2019-09-19",6.0953,6.1447,6.0805,6.1151,108300.0],["2019-09-20",6.125,6.1644,6.1052,6.1496,112300.0],["2019-09-23",6.1101,6.1496,6.0756,6.1496,110400.0],["2019-09-24",6.125,6.1398,6.0855,6.0953,63500.0],["2019-09-25",6.0953,6.1398,6.0855,6.1101,92700.0],["2019-09-26",6.1003,6.1694,6.0953,6.1595,99900.0],["2019-09-27",6.1694,6.1842,6.1151,6.1644,296900.0],["2019-09-30",6.1743,6.1891,6.0855,6.0904,107100.0],["2019-10-01",6.0904,6.1398,6.041,6.041,134500.0],["2019-10-02",6.0509,6.0855,5.8486,5.9423,168700.0],["2019-10-03",5.9473,5.9868,5.8486,5.9029,114800.0],["2019-10-04",5.8831,6.0016,5.8831,5.9769,97600.0],["2019-10-07",5.9966,6.0608,5.9571,6.046,114600.0],["2019-10-08",6.0312,6.0608,6.0065,6.046,76600.0],["2019-10-09",6.0657,6.0904,6.0213,6.0756,62200.0],["2019-10-10",6.0953,6.1151,6.0657,6.0953,96400.0],["2019-10-11",6.12,6.1496,6.1151,6.125,114400.0],["2019-10-14",6.1299,6.1299,6.0953,6.12,100300.0],["2019-10-15",6.1299,6.1792,6.1101,6.1496,119500.0],["2019-10-16",6.1398,6.1842,6.1398,6.1694,134800.0],["2019-10-17",6.1891,6.1891,6.1496,6.1891,78800.0],["2019-10-18",6.199,6.2582,6.1792,6.2533,147800.0],["2019-10-21",6.2969,6.3416,6.2374,6.2572,153300.0],["2019-10-22",6.2523,6.3168,6.2324,6.287,79000.0],["2019-10-23",6.2771,6.3118,6.2672,6.3069,50400.0],["2019-10-24",6.3267,6.3267,6.2771,6.2969,62200.0],["2019-10-25",6.3019,6.3366,6.292,6.3118,89200.0],["2019-10-28",6.3118,6.3466,6.2969,6.3069,103800.0],["2019-10-29",6.292,6.3664,6.292,6.3416,129900.0],["2019-10-30",6.3515,6.3763,6.3069,6.3615,122000.0],["2019-10-31",6.3863,6.426,6.3714,6.4061,122000.0],["2019-11-01",6.416,6.4607,6.4111,6.421,117100.0],["2019-11-04",6.416,6.4657,6.4011,6.426,143600.0],["2019-11-05",6.4458,6.5996,6.426,6.5798,235000.0],["2019-11-06",6.5996,6.7733,6.5947,6.6939,246600.0],["2019-11-07",6.7187,6.7435,6.5649,6.5947,199600.0],["2019-11-08",6.6145,6.7932,6.5897,6.7386,265600.0],["2019-11-11",6.7386,6.8577,6.7386,6.7783,158900.0],["2019-11-12",6.818,6.942,6.7981,6.9122,203200.0],["2019-11-13",6.9123,6.9321,6.8428,6.9172,157600.0],["2019-11-14",6.9371,6.947,6.8527,6.8825,152500.0],["2019-11-15",6.8825,6.9817,6.8825,6.9718,191000.0],["2019-11-18",6.9259,6.9808,6.8761,6.9159,150200.0],["2019-11-19",6.9259,6.9708,6.9159,6.9558,102200.0],["2019-11-20",6.9359,7.0256,6.9259,6.9907,109200.0],["2019-11-21",6.9858,7.0107,6.911,6.9708,73400.0],["2019-11-22",6.9858,7.0157,6.9459,7.0007,141500.0],["2019-11-25",7.0306,7.0805,7.0157,7.0256,149400.0],["2019-11-26",7.0755,7.1952,7.0605,7.1453,155200.0],["2019-11-27",7.1952,7.275,7.1603,7.275,144700.0],["2019-11-29",7.3049,7.3996,7.2799,7.3896,148200.0],["2019-12-02",7.4197,7.4448,7.2592,7.2743,269500.0],["2019-12-03",7.189,7.2492,7.1087,7.1288,273400.0],["2019-12-04",7.1238,7.3746,7.1238,7.3696,178100.0],["2019-12-05",7.3746,7.4398,7.3294,7.3294,115000.0],["2019-12-06",7.4197,7.4197,7.3294,7.3445,161000.0],["2019-12-09",7.3294,7.3746,7.2542,7.3696,135000.0],["2019-12-10",7.3445,7.3696,7.3044,7.3696,111700.0],["2019-12-11",7.3495,7.3997,7.3294,7.3445,93600.0],["2019-12-12",7.3646,7.4197,7.3244,7.3696,109000.0],["2019-12-13",7.3846,7.4398,7.3395,7.4047,176100.0],["2019-12-16",7.4047,7.5351,7.4047,7.4448,185900.0],["2019-12-17",7.4699,7.6706,7.4699,7.6505,308900.0],["2019-12-18",7.6646,7.7301,7.5034,7.5084,195600.0],["2019-12-19",7.4631,7.6092,7.3774,7.4681,182000.0],["2019-12-20",7.4681,7.4782,7.2564,7.4782,443100.0],["2019-12-23",7.4177,7.4479,6.9994,7.1002,662000.0],["2019-12-24",7.1053,7.1154,6.6467,6.9138,633000.0],["2019-12-26",6.9239,6.9289,6.7475,6.8684,432000.0],["2019-12-27",6.7525,6.8785,6.7173,6.8231,284800.0],["2019-12-30",6.8231,6.8332,6.7173,6.7173,281100.0],["2019-12-31",6.7475,6.7475,6.6517,6.6769,206900.0],["2020-01-02",6.7173,6.7173,6.551,6.6517,327500.0],["2020-01-03",6.5963,6.6568,6.551,6.6265,189000.0],["2020-01-06",6.5812,6.6265,6.556,6.5862,233800.0],["2020-01-07",6.5762,6.6114,6.556,6.5661,219300.0],["2020-01-08",6.5762,6.7727,6.5661,6.6618,279000.0],["2020-01-09",6.6921,6.8382,6.6769,6.6971,197300.0],["2020-01-10",6.7021,6.7576,6.682,6.682,100500.0],["2020-01-13",6.6769,6.7475,6.6618,6.682,132200.0],["2020-01-14",6.682,6.7676,6.682,6.7021,125200.0],["2020-01-15",6.7273,6.8785,6.7273,6.8533,185300.0],["2020-01-16",6.8936,6.9793,6.8835,6.939,250900.0],["2020-01-17",6.944,7.0146,6.9289,6.9541,211700.0],["2020-01-21",6.9894,7.0196,6.9642,7.0045,185400.0],["2020-01-22",7.0045,7.0498,6.9591,7.0146,196900.0],["2020-01-23",7.0298,7.0298,6.9234,6.9487,189800.0],["2020-01-24",6.974,6.9892,6.8018,6.8272,166900.0],["2020-01-27",6.7715,6.7917,6.6854,6.7461,140400.0],["2020-01-28",6.7461,6.812,6.7411,6.8069,114700.0],["2020-01-29",6.7816,6.8373,6.7512,6.7765,103900.0],["2020-01-30",6.7816,6.8018,6.6398,6.736,160100.0],["2020-01-31",6.7411,6.7715,6.6499,6.66,112700.0],["2020-02-03",6.66,6.7765,6.66,6.6955,115900.0],["2020-02-04",6.7309,6.7765,6.6955,6.736,121400.0],["2020-02-05",6.812,7.0601,6.812,6.9994,286800.0],["2020-02-06",6.7917,6.9437,6.7917,6.8626,198600.0],["2020-02-07",6.8474,6.9487,6.8373,6.9082,107300.0],["2020-02-10",6.893,6.9183,6.8576,6.9133,88100.0],["2020-02-11",6.9133,6.9335,6.8626,6.8728,118100.0],["2020-02-12",6.8778,6.9234,6.8525,6.8879,89500.0],["2020-02-13",6.8778,6.9133,6.8424,6.9133,129000.0],["2020-02-14",6.9082,6.9285,6.8879,6.9285,110400.0],["2020-02-18",6.9336,6.9692,6.9234,6.9386,92300.0],["2020-02-19",6.9386,6.9539,6.8725,6.8877,75900.0],["2020-02-20",6.8826,6.9437,6.8725,6.9437,85000.0],["2020-02-21",6.9081,6.9336,6.8267,6.8725,115200.0],["2020-02-24",6.7248,6.7961,6.6332,6.7197,208300.0],["2020-02-25",6.7248,6.7452,6.2667,6.3023,566600.0],["2020-02-26",6.1089,6.5416,6.058,6.4245,333000.0],["2020-02-27",6.3634,6.3787,5.89,6.0732,493600.0],["2020-02-28",5.9816,5.9816,5.6049,5.8289,565900.0],["2020-03-02",5.8696,6.231,5.8696,6.2005,413700.0],["2020-03-03",6.231,6.3227,6.0681,6.119,288600.0],["2020-03-04",6.2616,6.3481,6.1547,6.3227,199200.0],["2020-03-05",6.1649,6.2769,6.1394,6.2005,203400.0],["2020-03-06",6.0274,6.1089,5.8798,5.9663,313100.0],["2020-03-09",5.6914,5.7271,5.2842,5.3402,548500.0],["2020-03-10",5.4216,5.5896,5.2434,5.3809,288100.0],["2020-03-11",5.3402,5.3453,5.0347,5.0704,417600.0],["2020-03-12",4.6631,4.6631,4.266,4.5358,574900.0],["2020-03-13",4.7242,5.0856,4.7242,4.8616,385400.0],["2020-03-16",4.3678,4.5816,4.3271,4.3271,373100.0],["2020-03-17",4.434,4.6987,4.3271,4.3271,518000.0],["2020-03-18",4.322,4.3424,3.5635,3.8639,977500.0],["2020-03-19",3.8022,4.2595,3.3038,4.0899,612900.0],["2020-03-20",4.0951,4.2852,3.9152,3.9666,413700.0],["2020-03-23",3.9358,3.9358,3.3449,3.3449,639500.0],["2020-03-24",3.6481,3.8433,3.5967,3.7097,325600.0],["2020-03-25",3.7405,4.5883,3.7303,3.9563,571900.0],["2020-03-26",4.0334,4.8761,4.0334,4.3211,575100.0],["2020-03-27",4.1516,4.6243,4.1362,4.28,492100.0],["2020-03-30",4.3417,4.3417,3.8844,3.9306,469300.0],["2020-03-31",4.0077,4.1721,3.9615,4.0334,288000.0],["2020-04-01",3.8536,3.9461,3.6737,3.7251,485100.0],["2020-04-02",3.7457,3.8382,3.6121,3.6994,263600.0],["2020-04-03",3.6686,3.7046,3.4682,3.6326,391400.0],["2020-04-06",3.756,4.0488,3.7046,4.0231,560700.0],["2020-04-07",4.1978,4.5678,4.1978,4.4753,323900.0],["2020-04-08",4.4856,4.8863,4.4856,4.6808,315900.0],["2020-04-09",4.8452,5.1843,4.7271,4.8658,450700.0],["2020-04-13",4.8812,4.9429,4.5883,4.8606,337900.0],["2020-04-14",4.948,5.1278,4.8915,5.0405,202100.0],["2020-04-15",5.0559,5.1432,4.8401,5.0045,250400.0],["2020-04-16",5.0045,5.097,4.8144,4.9223,224800.0],["2020-04-17",5.1792,5.3642,5.0251,5.1176,315000.0],["2020-04-20",5.0662,5.246,4.9891,5.0199,212000.0],["2020-04-21",4.9223,5.1278,4.8606,4.9788,186800.0],["2020-04-22",5.0508,5.1278,4.9274,4.9634,148100.0],["2020-04-23",4.9841,5.0876,4.8961,4.9893,188000.0],["2020-04-24",4.9893,5.2998,4.9738,5.2791,202000.0],["2020-04-27",5.393,5.8122,5.393,5.5431,394900.0],["2020-04-28",5.5948,5.8174,5.4137,5.4396,222200.0],["2020-04-29",5.6466,5.7708,5.5948,5.6259,150200.0],["2020-04-30",5.6414,5.7708,5.4758,5.7501,172300.0],["2020-05-01",5.688,5.688,5.4033,5.4654,188700.0],["2020-05-04",5.481,5.4861,5.2377,5.3568,201700.0],["2020-05-05",5.4189,5.6207,5.217,5.305,298800.0],["2020-05-06",5.3361,5.6155,5.2688,5.5327,205000.0],["2020-05-07",5.6569,5.8019,5.5845,5.6569,209500.0],["2020-05-08",5.7087,5.8019,5.6983,5.7553,149100.0],["2020-05-11",5.7449,5.8174,5.6259,5.7035,210700.0],["2020-05-12",5.7139,5.8174,5.6155,5.6621,251200.0],["2020-05-13",5.6932,5.7605,5.041,5.0462,564100.0],["2020-05-14",4.9582,5.3205,4.7978,5.2481,344900.0],["2020-05-15",5.2895,5.4292,5.1497,5.3257,255300.0],["2020-05-18",5.3987,5.5237,5.3361,5.3882,329800.0],["2020-05-19",5.4456,5.456,5.2736,5.3153,311800.0],["2020-05-20",5.3309,5.5654,5.3309,5.5133,198700.0],["2020-05-21",5.5237,5.6279,5.5133,5.5602,143000.0],["2020-05-22",5.5394,5.6384,5.5029,5.5967,152700.0],["2020-05-26",5.7322,5.8572,5.7217,5.7478,197200.0],["2020-05-27",5.8624,5.951,5.8051,5.8989,200100.0],["2020-05-28",5.9354,5.9614,5.6592,5.7426,266400.0],["2020-05-29",5.7634,5.8729,5.7009,5.7791,200400.0],["2020-06-01",5.7947,5.9823,5.7895,5.8885,166500.0],["2020-06-02",5.9302,5.9614,5.8312,5.8989,249800.0],["2020-06-03",5.9302,5.9979,5.8937,5.9458,258100.0],["2020-06-04",5.9719,5.9979,5.8989,5.9198,290100.0],["2020-06-05",5.904,5.9618,5.7307,5.8462,500300.0],["2020-06-08",5.8462,5.9723,5.8462,5.9355,337600.0],["2020-06-09",5.8357,5.9513,5.8042,5.9303,190500.0],["2020-06-10",5.9145,5.9303,5.6151,5.6309,385000.0],["2020-06-11",5.2789,5.5311,5.2107,5.3682,401600.0],["2020-06-12",5.7622,5.7622,5.489,5.6361,197800.0],["2020-06-15",5.5206,5.8988,5.5206,5.6624,296800.0],["2020-06-16",5.8567,5.8725,5.7097,5.7622,221500.0],["2020-06-17",5.82,5.8252,5.6729,5.6729,207600.0],["2020-06-18",5.6623,5.8051,5.6306,5.6359,181000.0],["2020-06-19",5.7363,5.7681,5.6094,5.6623,121600.0],["2020-06-22",5.6517,5.6517,5.5037,5.5936,146800.0],["2020-06-23",5.6094,5.657,5.4297,5.4561,322300.0],["2020-06-24",5.435,5.4403,5.1653,5.2869,333300.0],["2020-06-25",5.2817,5.3715,5.2076,5.3715,116600.0],["2020-06-26",5.3239,5.3874,5.2711,5.3345,152200.0],["2020-06-29",5.361,5.4191,5.2711,5.3927,160900.0],["2020-06-30",5.4191,5.4931,5.3662,5.4138,157000.0],["2020-07-01",5.4138,5.4931,5.3504,5.3927,211700.0],["2020-07-02",5.472,5.472,5.2922,5.3239,147300.0],["2020-07-06",5.3662,5.3927,5.1971,5.2817,288000.0],["2020-07-07",5.2552,5.2605,5.0702,5.1336,262500.0],["2020-07-08",5.0966,5.2023,5.0543,5.1336,197200.0],["2020-07-09",5.1125,5.1125,4.9539,4.9697,250400.0],["2020-07-10",4.9697,5.1495,4.9644,5.1019,189300.0],["2020-07-13",5.1601,5.1971,5.0332,5.1072,465900.0],["2020-07-14",5.123,5.1548,5.0279,5.1389,253300.0],["2020-07-15",5.1706,5.2182,5.0913,5.1971,335200.0],["2020-07-16",5.2076,5.3187,5.1389,5.2552,173600.0],["2020-07-17",5.2975,5.3187,5.2552,5.2658,157000.0],["2020-07-20",5.2869,5.3927,5.2394,5.2975,214200.0],["2020-07-21",5.3239,5.4403,5.3187,5.3768,203600.0],["2020-07-22",5.4191,5.435,5.3345,5.435,206500.0],["2020-07-23",5.4403,5.4669,5.3179,5.4137,135300.0],["2020-07-24",5.3977,5.4297,5.3711,5.3764,124300.0],["2020-07-27",5.3764,5.403,5.2487,5.3019,158600.0],["2020-07-28",5.3125,5.3285,5.2487,5.3019,140700.0],["2020-07-29",5.1156,5.1262,4.8707,5.0091,629800.0],["2020-07-30",4.9719,4.9772,4.876,4.9719,322500.0],["2020-07-31",4.9931,5.0198,4.8654,4.9027,268600.0],["2020-08-03",4.9027,5.0038,4.8547,4.9186,253000.0],["2020-08-04",4.8867,4.9878,4.8707,4.9559,182300.0],["2020-08-05",4.9665,5.0624,4.9665,4.9985,188100.0],["2020-08-06",4.9559,5.0517,4.9559,4.9772,138000.0],["2020-08-07",4.9665,5.0836,4.9612,5.073,115600.0],["2020-08-10",5.0783,5.1901,5.0783,5.1369,212400.0],["2020-08-11",5.1795,5.2487,5.1103,5.1103,168500.0],["2020-08-12",5.1795,5.2274,5.0836,5.1422,111000.0],["2020-08-13",5.1528,5.238,5.1316,5.1422,179900.0],["2020-08-14",5.1316,5.2327,5.1316,5.2008,129200.0],["2020-08-17",5.2167,5.2167,5.1475,5.1901,158200.0],["2020-08-18",5.1901,5.1954,5.089,5.1103,159900.0],["2020-08-19",5.1049,5.1422,5.0836,5.1049,181400.0],["2020-08-20",5.1103,5.1369,5.073,5.1049,140200.0],["2020-08-21",5.1264,5.1264,4.9977,5.0888,180400.0],["2020-08-24",5.0888,5.1586,5.046,5.1586,189100.0],["2020-08-25",5.1746,5.1746,5.0459,5.0835,143200.0],["2020-08-26",5.0942,5.0942,4.9387,4.987,266600.0],["2020-08-27",4.9655,5.0888,4.9602,4.9923,136200.0],["2020-08-28",5.0031,5.0513,4.9709,5.0352,144700.0],["2020-08-31",5.0299,5.1586,5.0031,5.0352,287100.0],["2020-09-01",5.0567,5.0728,4.9655,5.046,206100.0],["2020-09-02",5.0406,5.0674,4.9602,5.0567,155700.0],["2020-09-03",5.0888,5.0942,4.987,4.987,207500.0],["2020-09-04",4.9816,5.0191,4.8046,4.9494,308400.0],["2020-09-08",4.8904,5.0191,4.8422,4.987,189200.0],["2020-09-09",4.987,5.0352,4.9441,4.9977,145900.0],["2020-09-10",5.0191,5.062,4.8958,4.928,194500.0],["2020-09-11",4.928,4.9762,4.8583,4.9226,167100.0],["2020-09-14",4.9441,5.0352,4.9333,4.9709,101600.0],["2020-09-15",5.0031,5.0728,4.9441,4.9494,155500.0],["2020-09-16",4.9602,5.0406,4.9387,4.9387,128100.0],["2020-09-17",4.9387,5.0352,4.9333,4.987,129000.0],["2020-09-18",4.9923,5.0567,4.9602,4.9816,307400.0],["2020-09-21",4.9816,4.987,4.9065,4.9494,213800.0],["2020-09-22",4.944,5.0035,4.944,4.9656,134300.0],["2020-09-23",4.9602,4.9927,4.8306,4.8468,171200.0],["2020-09-24",4.8468,4.89,4.7981,4.8252,136700.0],["2020-09-25",4.8252,4.9116,4.8252,4.9008,100300.0],["2020-09-28",4.9332,5.1061,4.9224,5.0629,286900.0],["2020-09-29",5.0521,5.0899,4.9656,4.971,134700.0],["2020-09-30",5.0251,5.0467,4.917,4.917,174500.0],["2020-10-01",4.944,4.9764,4.9116,4.917,138200.0],["2020-10-02",4.863,4.971,4.8468,4.917,137300.0],["2020-10-05",4.9278,4.9818,4.9008,4.917,145300.0],["2020-10-06",4.9386,4.9602,4.8954,4.9008,110100.0],["2020-10-07",4.9386,4.9818,4.9116,4.9386,89700.0],["2020-10-08",4.917,4.9927,4.917,4.971,90000.0],["2020-10-09",4.9764,4.9981,4.9224,4.9548,66200.0],["2020-10-12",4.9656,4.9981,4.8684,4.8684,167900.0],["2020-10-13",4.8738,4.9062,4.863,4.8846,107000.0],["2020-10-14",4.8954,4.9602,4.8738,4.89,126700.0],["2020-10-15",4.8792,4.9278,4.863,4.8792,98500.0],["2020-10-16",4.89,4.9062,4.8468,4.863,91100.0],["2020-10-19",4.89,4.89,4.8089,4.8306,113500.0],["2020-10-20",4.8684,4.8792,4.8306,4.8414,84600.0],["2020-10-21",4.8576,4.863,4.8089,4.8252,113900.0],["2020-10-22",4.8469,4.8633,4.8088,4.8578,100000.0],["2020-10-23",4.9123,4.9286,4.7979,4.8088,121700.0],["2020-10-26",4.7979,4.8197,4.7652,4.8034,121800.0],["2020-10-27",4.8088,4.8415,4.6944,4.7108,135900.0],["2020-10-28",4.7544,4.7544,4.5365,4.5365,151500.0],["2020-10-29",4.542,4.542,4.4439,4.4657,207700.0],["2020-10-30",4.4875,4.5964,4.4875,4.5365,210300.0],["2020-11-02",4.6019,4.6999,4.5692,4.6237,147300.0],["2020-11-03",4.6781,4.738,4.6563,4.6618,109300.0],["2020-11-04",4.7925,4.9177,4.7271,4.8959,173600.0],["2020-11-05",4.8851,4.945,4.8197,4.8524,219200.0],["2020-11-06",4.8524,4.8687,4.7435,4.8469,177500.0],["2020-11-09",4.9559,5.0866,4.9068,4.9123,242500.0],["2020-11-10",4.9395,5.1301,4.9395,5.092,202200.0],["2020-11-11",5.0975,5.1465,5.0539,5.1083,128600.0],["2020-11-12",5.1029,5.1029,5.0103,5.0648,111100.0],["2020-11-13",5.0975,5.1737,5.0866,5.1356,167300.0],["2020-11-16",5.1955,5.3153,5.1955,5.2608,251200.0],["2020-11-17",5.2336,5.2826,5.1791,5.2608,161900.0],["2020-11-18",5.299,5.4405,5.2772,5.3316,280200.0],["2020-11-19",5.3536,5.4029,5.2164,5.2823,169000.0],["2020-11-20",5.3316,5.3591,5.2658,5.2768,157600.0],["2020-11-23",5.3152,5.3755,5.2658,5.3481,116400.0],["2020-11-24",5.4194,5.4797,5.3755,5.4194,165500.0],["2020-11-25",5.3865,5.551,5.381,5.4962,203600.0],["2020-11-27",5.5126,5.551,5.4413,5.5072,97800.0],["2020-11-30",5.5072,5.5346,5.392,5.4304,200300.0],["2020-12-01",5.4852,5.5675,5.4578,5.5236,157400.0],["2020-12-02",5.5346,5.6004,5.4907,5.5181,128000.0],["2020-12-03",5.5181,5.6223,5.5017,5.573,225600.0],["2020-12-04",5.6004,5.7101,5.6004,5.6388,133100.0],["2020-12-07",5.5949,5.6498,5.4962,5.6059,173100.0],["2020-12-08",5.6059,5.6388,5.5675,5.5785,107900.0],["2020-12-09",5.6223,5.6662,5.4852,5.5401,177300.0],["2020-12-10",5.5236,5.5401,5.392,5.4742,216800.0],["2020-12-11",5.4852,5.562,5.4413,5.5401,164600.0],["2020-12-14",5.5839,5.6717,5.5456,5.5456,203700.0],["2020-12-15",5.6059,5.6443,5.584,5.6114,153900.0],["2020-12-16",5.6333,5.7375,5.6223,5.7046,201100.0],["2020-12-17",5.7101,5.7869,5.6772,5.7101,161000.0],["2020-12-18",5.7101,5.7869,5.6991,5.754,188500.0],["2020-12-21",5.7321,5.924,5.7156,5.7979,296600.0],["2020-12-22",5.82,5.8807,5.5936,5.6101,207200.0],["2020-12-23",5.6322,5.7371,5.6212,5.6488,112900.0],["2020-12-24",5.6709,5.6709,5.5604,5.577,90500.0],["2020-12-28",5.5825,5.6598,5.5549,5.577,204800.0],["2020-12-29",5.577,5.6543,5.577,5.6101,131700.0],["2020-12-30",5.6101,5.6543,5.3617,5.5328,284800.0],["2020-12-31",5.5549,5.6212,5.4997,5.5715,166700.0],["2021-01-04",5.577,5.6267,5.4721,5.5825,285100.0],["2021-01-05",5.588,5.6543,5.588,5.6267,144800.0],["2021-01-06",5.6267,5.7261,5.6212,5.6377,159000.0],["2021-01-07",5.6819,5.8255,5.6598,5.7261,178100.0],["2021-01-08",5.7592,5.8255,5.7316,5.7868,114800.0],["2021-01-11",5.7868,5.8255,5.715,5.7261,149300.0],["2021-01-12",5.7261,5.7979,5.6764,5.7371,142300.0],["2021-01-13",5.715,5.82,5.715,5.7427,140000.0],["2021-01-14",5.7703,5.8917,5.7537,5.8476,137000.0],["2021-01-15",5.82,5.9414,5.7979,5.8807,160700.0],["2021-01-19",5.8697,5.9635,5.8365,5.9249,249300.0],["2021-01-20",5.9083,5.9801,5.8973,5.969,223700.0],["2021-01-21",5.9802,6.0802,5.8801,6.0357,164300.0],["2021-01-22",6.0135,6.0357,5.9135,5.9968,139800.0],["2021-01-25",6.0135,6.058,5.8468,5.9079,211300.0],["2021-01-26",5.9357,5.9635,5.8912,5.9135,157600.0],["2021-01-27",5.9301,6.0135,5.8023,5.8079,179200.0],["2021-01-28",5.7968,5.9135,5.7412,5.7912,145000.0],["2021-01-29",5.7968,5.8468,5.6245,5.6856,207300.0],["2021-02-01",5.7245,5.769,5.6134,5.7412,211300.0],["2021-02-02",5.8412,5.9413,5.8023,5.8801,188500.0],["2021-02-03",5.9357,6.4137,5.9357,6.3025,524500.0],["2021-02-04",6.3359,6.4359,6.3025,6.3525,343700.0],["2021-02-05",6.4859,6.5248,6.4026,6.4748,248200.0],["2021-02-08",6.4748,6.586,6.4748,6.4859,205900.0],["2021-02-09",6.5082,6.5304,6.3914,6.4359,184600.0],["2021-02-10",6.4748,6.5471,6.4248,6.5471,174400.0],["2021-02-11",6.5748,6.6582,6.5748,6.5971,213700.0],["2021-02-12",6.6026,6.6638,6.5637,6.636,128000.0],["2021-02-16",6.6863,6.7031,6.5689,6.6528,163600.0],["2021-02-17",6.6975,6.6975,6.5465,6.6304,141000.0],["2021-02-18",6.6024,6.6639,6.5745,6.6136,136800.0],["2021-02-19",6.6528,6.6639,6.5745,6.6416,91800.0],["2021-02-22",6.6192,6.6695,6.5801,6.6528,131200.0],["2021-02-23",6.5801,6.6472,6.4739,6.5298,155500.0],["2021-02-24",6.5633,6.7031,6.5577,6.6919,130200.0],["2021-02-25",6.6416,6.7087,6.5465,6.5968,148800.0],["2021-02-26",6.6304,6.7031,6.5689,6.636,125900.0],["2021-03-01",6.6583,6.8037,6.6416,6.7031,203000.0],["2021-03-02",6.7031,6.8149,6.6416,6.7757,177500.0],["2021-03-03",6.7757,6.854,6.7254,6.7813,148200.0],["2021-03-04",6.7925,6.8261,6.7087,6.7422,175500.0],["2021-03-05",6.7478,6.8093,6.5745,6.7366,182400.0],["2021-03-08",6.6751,6.7646,6.6304,6.731,194700.0],["2021-03-09",6.759,6.8484,6.6919,6.7869,190500.0],["2021-03-10",6.8205,6.8484,6.759,6.8093,106600.0],["2021-03-11",6.8093,6.9099,6.7813,6.8708,143000.0],["2021-03-12",6.9211,7.0329,6.9043,6.9435,144700.0],["2021-03-15",6.9882,7.0944,6.9435,7.0832,144700.0],["2021-03-16",7.1224,7.1224,6.9938,7.0497,207100.0],["2021-03-17",7.016,7.1453,6.9991,7.0497,178000.0],["2021-03-18",7.0778,7.1396,6.881,6.881,208300.0],["2021-03-19",6.8417,6.8923,6.7405,6.8698,268000.0],["2021-03-22",6.8698,6.9541,6.8136,6.8698,166400.0],["2021-03-23",6.8867,6.9148,6.7574,6.7855,92200.0],["2021-03-24",6.8361,6.9091,6.7517,6.763,113300.0],["2021-03-25",6.7461,6.8248,6.6056,6.8079,143400.0],["2021-03-26",6.8192,6.9148,6.7798,6.8979,99400.0],["2021-03-29",6.8979,6.9935,6.8585,6.926,145800.0],["2021-03-30",6.9991,7.0328,6.926,6.9541,126400.0],["2021-03-31",6.9597,7.0441,6.8473,6.8754,147700.0],["2021-04-01",6.8979,7.0384,6.8979,7.0384,107800.0],["2021-04-05",7.0272,7.1228,7.0047,7.1115,144700.0],["2021-04-06",7.1453,7.3027,7.1171,7.297,367000.0],["2021-04-07",7.3083,7.4432,7.2802,7.3589,233800.0],["2021-04-08",7.3982,7.4601,7.3701,7.432,121600.0],["2021-04-09",7.4769,7.6006,7.4488,7.5388,321300.0],["2021-04-12",7.4826,7.5837,7.4769,7.55,177600.0],["2021-04-13",7.5894,7.6006,7.4938,7.5894,146400.0],["2021-04-14",7.5894,7.6625,7.5781,7.6231,145200.0],["2021-04-15",7.6568,7.8255,7.6456,7.758,201200.0],["2021-04-16",7.8255,7.9492,7.7693,7.9098,258700.0],["2021-04-19",7.9492,7.9548,7.8424,7.9267,213100.0],["2021-04-20",7.9211,7.9941,7.848,7.9548,233400.0],["2021-04-21",7.9941,8.0166,7.8817,7.9717,194900.0],["2021-04-22",7.9999,7.9999,7.853,7.8756,174400.0],["2021-04-23",7.9095,7.9604,7.853,7.9265,114100.0],["2021-04-26",7.9434,7.9434,7.8643,7.8982,118200.0],["2021-04-27",7.9208,7.983,7.8869,7.983,171200.0],["2021-04-28",8.0168,8.1355,7.983,8.0903,166600.0],["2021-04-29",8.1185,8.1807,8.0225,8.1411,189100.0],["2021-04-30",8.1298,8.175,8.0338,8.0394,123000.0],["2021-05-03",8.0903,8.0903,7.9152,7.9717,167900.0],["2021-05-04",7.9321,7.9829,7.8022,7.8417,176400.0],["2021-05-05",7.853,7.8982,7.8304,7.8587,95300.0],["2021-05-06",7.8361,7.8813,7.7061,7.7852,205200.0],["2021-05-07",7.7626,7.8643,7.7626,7.8022,101100.0],["2021-05-10",7.8417,7.8756,7.7287,7.7344,168900.0],["2021-05-11",7.627,7.627,7.3389,7.4858,358500.0],["2021-05-12",7.4462,7.4801,7.0621,7.3332,284200.0],["2021-05-13",7.3276,7.5592,7.3276,7.5027,161700.0],["2021-05-14",7.6553,7.7118,7.5027,7.5762,156100.0],["2021-05-17",7.6157,7.7965,7.5762,7.74,165400.0],["2021-05-18",7.7287,7.8195,7.6719,7.6775,100300.0],["2021-05-19",7.6094,7.7571,7.5583,7.7003,119800.0],["2021-05-20",7.6776,7.7798,7.6208,7.7684,75500.0],["2021-05-21",7.74,7.8309,7.74,7.8025,85700.0],["2021-05-24",7.8366,7.8933,7.7854,7.8593,76200.0],["2021-05-25",7.8593,7.9161,7.7343,7.7457,76800.0],["2021-05-26",7.6889,7.9217,7.6889,7.882,84700.0],["2021-05-27",7.9217,8.0012,7.8763,7.9672,103900.0],["2021-05-28",8.0069,8.0523,7.9558,7.9956,124100.0],["2021-06-01",8.0069,8.1546,8.0069,8.1091,174300.0],["2021-06-02",8.1318,8.2057,8.1091,8.183,152500.0],["2021-06-03",8.1773,8.3249,8.1262,8.2113,187800.0],["2021-06-04",8.2681,8.342,8.2454,8.2908,153500.0],["2021-06-07",8.3821,8.4106,8.2566,8.3194,124000.0],["2021-06-08",8.3593,8.4163,8.308,8.3878,126800.0],["2021-06-09",8.4106,8.4106,8.3137,8.3764,147000.0],["2021-06-10",8.4106,8.4277,8.3308,8.3308,127500.0],["2021-06-11",8.3878,8.5018,8.3593,8.4277,167400.0],["2021-06-14",8.3821,8.4163,8.2395,8.2965,242700.0],["2021-06-15",8.3251,8.3479,8.1084,8.1882,209700.0],["2021-06-16",8.1882,8.2509,8.0571,8.2053,146700.0],["2021-06-17",8.1767,8.2282,8.0277,8.1251,135000.0],["2021-06-18",8.1537,8.1595,7.9131,7.9647,355700.0],["2021-06-21",7.9704,8.3428,7.9704,8.2512,157200.0],["2021-06-22",8.2741,8.2913,8.2168,8.2741,61300.0],["2021-06-23",8.3142,8.3142,8.2282,8.2512,59400.0],["2021-06-24",8.297,8.3085,8.2225,8.2913,201600.0],["2021-06-25",8.2855,8.3772,8.2397,8.2741,108600.0],["2021-06-28",8.3543,8.3772,8.2397,8.2741,88600.0],["2021-06-29",8.2512,8.3085,8.1996,8.211,73100.0],["2021-06-30",8.2569,8.2913,8.2397,8.2569,110300.0],["2021-07-01",8.2512,8.3371,8.2282,8.3199,57100.0],["2021-07-02",8.3085,8.446,8.3085,8.446,118700.0],["2021-07-06",8.3887,8.4861,8.3371,8.4632,150000.0],["2021-07-07",8.4804,8.4804,8.3428,8.3658,96800.0],["2021-07-08",8.3085,8.3085,8.1366,8.2168,144000.0],["2021-07-09",8.2683,8.3658,8.2512,8.3486,80300.0],["2021-07-12",8.3543,8.4173,8.3199,8.4173,72500.0],["2021-07-13",8.4345,8.4345,8.3199,8.36,69700.0],["2021-07-14",8.3658,8.4345,8.2913,8.3199,104500.0],["2021-07-15",8.3142,8.3829,8.2512,8.2913,175100.0],["2021-07-16",8.3142,8.4001,8.2626,8.2741,83200.0],["2021-07-19",8.1308,8.2225,7.9532,8.1251,150600.0],["2021-07-20",8.1652,8.3085,8.1136,8.2512,94300.0],["2021-07-21",8.3085,8.3944,8.2569,8.3199,78300.0],["2021-07-22",8.3314,8.3545,8.2163,8.2451,52700.0],["2021-07-23",8.2278,8.3429,8.199,8.2105,155600.0],["2021-07-26",8.2048,8.3084,8.176,8.2739,80300.0],["2021-07-27",8.2393,8.2911,8.1817,8.2163,73300.0],["2021-07-28",8.2163,8.2854,8.1817,8.2335,66300.0],["2021-07-29",8.3429,8.3429,8.2335,8.2508,74300.0],["2021-07-30",8.2623,8.3199,8.2336,8.2796,86000.0],["2021-08-02",8.3026,8.3314,8.2451,8.2451,81000.0],["2021-08-03",8.2623,8.389,8.2048,8.3775,137600.0],["2021-08-04",8.3775,8.4005,8.3372,8.3372,98700.0],["2021-08-05",8.3372,8.3775,8.2681,8.3429,87500.0],["2021-08-06",8.3775,8.4523,8.3602,8.4351,69100.0],["2021-08-09",8.4466,8.4639,8.4063,8.4063,62100.0],["2021-08-10",8.4466,8.5675,8.3832,8.5329,207000.0],["2021-08-11",8.579,8.6078,8.4926,8.5617,133900.0],["2021-08-12",8.5502,8.6251,8.5272,8.6251,69700.0],["2021-08-13",8.6366,8.769,8.6308,8.7114,126600.0],["2021-08-16",8.6481,8.6999,8.6366,8.6942,99900.0],["2021-08-17",8.6769,8.6884,8.4696,8.5387,121900.0],["2021-08-18",8.5387,8.6251,8.4696,8.4811,83800.0],["2021-08-19",8.4581,8.4581,8.1817,8.1932,155100.0],["2021-08-20",8.2453,8.3958,8.0833,8.3321,95800.0],["2021-08-23",8.3321,8.4594,8.3321,8.39,103500.0],["2021-08-24",8.4305,8.4478,8.3726,8.4189,85500.0],["2021-08-25",8.4478,8.552,8.4189,8.5115,81500.0],["2021-08-26",8.5404,8.5404,8.4305,8.4768,74400.0],["2021-08-27",8.5231,8.6735,8.5173,8.5983,71300.0],["2021-08-30",8.6446,8.6619,8.5346,8.5983,92000.0],["2021-08-31",8.5983,8.7024,8.5751,8.6735,113200.0],["2021-09-01",8.6793,8.8297,8.6388,8.7371,149400.0],["2021-09-02",8.7429,8.7661,8.6328,8.656,65500.0],["2021-09-03",8.7198,8.7198,8.4936,8.6212,81100.0],["2021-09-07",8.6038,8.6212,8.4241,8.4704,103100.0],["2021-09-08",8.4936,8.5284,8.4299,8.4299,70500.0],["2021-09-09",8.4531,8.5226,8.4125,8.4299,82700.0],["2021-09-10",8.4646,8.482,8.3255,8.3487,66000.0],["2021-09-13",8.3951,8.4357,8.169,8.3139,144500.0],["2021-09-14",8.3835,8.3951,8.2443,8.2791,70400.0],["2021-09-15",8.2559,8.4473,8.2385,8.4183,85500.0],["2021-09-16",8.4067,8.4241,8.2617,8.3661,79700.0],["2021-09-17",8.3835,8.4357,8.2559,8.2733,329800.0],["2021-09-20",8.2269,8.2385,8.0704,8.1922,176400.0],["2021-09-21",8.2038,8.2854,8.163,8.1863,134100.0],["2021-09-22",8.1922,8.3611,8.1805,8.2621,89900.0],["2021-09-23",8.2912,8.4019,8.2271,8.2504,80400.0],["2021-09-24",8.2329,8.297,8.1455,8.1689,78100.0],["2021-09-27",8.2155,8.2737,8.163,8.2096,94500.0],["2021-09-28",8.1863,8.2679,8.0873,8.0873,102200.0],["2021-09-29",8.1106,8.1689,7.9766,8.1281,114800.0],["2021-09-30",8.1805,8.297,8.0815,8.0815,141300.0],["2021-10-01",8.1455,8.2388,8.1048,8.163,103100.0],["2021-10-04",8.1397,8.2388,8.1164,8.1222,91700.0],["2021-10-05",8.1514,8.2446,8.1339,8.163,66100.0],["2021-10-06",8.1222,8.2446,8.1222,8.198,85300.0],["2021-10-07",8.2446,8.3844,8.198,8.2096,100600.0],["2021-10-08",8.2271,8.297,8.2155,8.2155,65100.0],["2021-10-11",8.2504,8.3203,8.2213,8.2446,63000.0],["2021-10-12",8.2737,8.3145,8.2504,8.2621,83100.0],["2021-10-13",8.3378,8.501,8.3029,8.466,138800.0],["2021-10-14",8.5359,8.5534,8.4602,8.4777,98400.0],["2021-10-15",8.5359,8.6408,8.5243,8.5709,91300.0],["2021-10-18",8.5825,8.6991,8.5767,8.6874,104000.0],["2021-10-19",8.7282,8.8098,8.6991,8.7981,112500.0],["2021-10-20",8.8098,8.8506,8.7632,8.804,125200.0],["2021-10-21",8.7893,8.9474,8.7542,8.8713,163200.0],["2021-10-22",8.8713,8.965,8.8244,8.9123,205200.0],["2021-10-25",8.9181,9.0294,8.9181,9.006,131500.0],["2021-10-26",9.0645,9.1055,9.0177,9.0352,105100.0],["2021-10-27",9.0352,9.0879,8.9884,8.9943,77000.0],["2021-10-28",8.9943,9.1816,8.9943,9.1582,72800.0],["2021-10-29",9.088,9.3222,9.088,9.2812,118000.0],["2021-11-01",9.3105,9.4744,9.3105,9.3163,241000.0],["2021-11-02",9.3105,9.3573,9.1699,9.2226,112200.0],["2021-11-03",9.3983,9.3983,9.1172,9.3222,127400.0],["2021-11-04",9.369,9.4569,9.3163,9.4042,160300.0],["2021-11-05",9.4686,9.6852,9.4042,9.5974,147000.0],["2021-11-08",9.6618,9.7555,9.5974,9.6794,120700.0],["2021-11-09",9.6618,9.6911,9.574,9.6384,64800.0],["2021-11-10",9.6442,9.6501,9.5388,9.5974,92600.0],["2021-11-11",9.5798,9.6911,9.574,9.6618,92400.0],["2021-11-12",9.6911,9.7204,9.6384,9.6794,53900.0],["2021-11-15",9.7028,9.7906,9.6852,9.7204,135500.0],["2021-11-16",9.7438,9.9487,9.7204,9.8843,124700.0],["2021-11-17",9.896,9.9253,9.8316,9.8667,99100.0],["2021-11-18",9.8991,9.9109,9.7815,9.852,132000.0],["2021-11-19",9.7873,9.9873,9.7285,9.8873,99300.0],["2021-11-22",9.9873,10.0579,9.8109,9.852,135600.0],["2021-11-23",9.8403,9.9344,9.7991,9.8756,92800.0],["2021-11-24",9.8638,10.0579,9.8462,10.0109,101900.0],["2021-11-26",9.9167,9.9167,9.6462,9.8756,156900.0],["2021-11-29",9.8991,9.9226,9.6932,9.7462,169000.0],["2021-11-30",9.7403,9.8403,9.6638,9.7226,125400.0],["2021-12-01",9.9167,9.9697,9.705,9.705,98100.0],["2021-12-02",9.7109,9.8579,9.7109,9.7815,68400.0],["2021-12-03",9.8168,9.8815,9.5109,9.6815,164400.0],["2021-12-06",9.7524,9.7524,9.5809,9.6874,127300.0],["2021-12-07",9.711,9.9062,9.711,9.8707,134900.0],["2021-12-08",9.9062,9.9476,9.7702,9.7998,86900.0],["2021-12-09",9.8234,9.8293,9.5987,9.717,112800.0],["2021-12-10",9.8057,9.8471,9.7347,9.8057,54700.0],["2021-12-13",9.8412,9.9121,9.7702,9.782,79800.0],["2021-12-14",9.7524,9.782,9.5395,9.575,116500.0],["2021-12-15",9.6105,9.7702,9.5514,9.7347,94100.0],["2021-12-16",9.8116,9.8826,9.6933,9.6992,83500.0],["2021-12-17",9.7051,9.8412,9.5395,9.7288,162600.0],["2021-12-20",9.6519,9.6992,9.3976,9.575,216600.0],["2021-12-21",9.6282,9.8293,9.6282,9.6519,64000.0],["2021-12-22",9.5539,9.7559,9.4885,9.7083,91000.0],["2021-12-23",9.7618,9.9163,9.7321,9.845,77900.0],["2021-12-27",9.8569,9.9579,9.8034,9.946,102500.0],["2021-12-28",9.9816,10.1005,9.8093,9.9519,119800.0],["2021-12-29",9.9757,10.148,9.9222,10.0708,164500.0],["2021-12-30",10.0411,10.1896,10.0173,10.0351,92200.0],["2021-12-31",10.0114,10.1837,10.0114,10.148,82600.0],["2022-01-03",10.1124,10.1718,10.0054,10.0827,105600.0],["2022-01-04",10.1005,10.154,10.053,10.1005,71800.0],["2022-01-05",10.1242,10.1658,9.9638,9.9698,99000.0],["2022-01-06",9.9638,10.154,9.9638,10.0351,89000.0],["2022-01-07",10.0351,10.0648,9.9519,10.0411,65500.0],["2022-01-10",9.9579,9.9995,9.7262,9.8747,148600.0],["2022-01-11",9.9163,9.9876,9.7856,9.9876,86900.0],["2022-01-12",9.9935,10.0886,9.9282,9.9876,70200.0],["2022-01-13",10.0292,10.0292,9.8509,9.8925,94700.0],["2022-01-14",9.8925,9.9638,9.5955,9.643,239900.0],["2022-01-18",9.6311,9.8925,9.5123,9.7975,171900.0],["2022-01-19",9.8509,9.8688,9.6786,9.7024,87100.0],["2022-01-20",9.6994,9.7591,9.4607,9.4786,104400.0],["2022-01-21",9.4547,9.5502,9.1921,9.2398,237300.0],["2022-01-24",8.9951,9.0249,8.2967,8.7265,609000.0],["2022-01-25",8.6787,9.2398,8.625,9.21,170000.0],["2022-01-26",9.2637,9.5144,9.1025,9.1861,139800.0],["2022-01-27",9.1921,9.3114,9.1204,9.1324,136400.0],["2022-01-28",9.1801,9.21,8.9772,9.1921,97700.0],["2022-01-31",9.2279,9.4547,9.198,9.4189,143800.0],["2022-02-01",9.4845,9.7054,9.3652,9.6397,154900.0],["2022-02-02",9.7293,9.7591,9.5562,9.6636,107400.0],["2022-02-03",9.6095,9.6997,9.399,9.4471,109200.0],["2022-02-04",9.405,9.5433,9.2727,9.4231,90900.0],["2022-02-07",9.4471,9.6576,9.4231,9.5734,85800.0],["2022-02-08",9.6215,9.6636,9.5012,9.5614,103300.0],["2022-02-09",9.5734,9.6396,9.387,9.4712,124500.0],["2022-02-10",9.4712,9.7358,9.4351,9.5012,114800.0],["2022-02-11",9.5494,9.6215,9.399,9.4591,90700.0],["2022-02-14",9.4231,9.5614,9.3028,9.3629,108300.0],["2022-02-15",9.5674,9.6215,9.4171,9.4471,81000.0],["2022-02-16",9.5313,9.5734,9.4471,9.5133,75700.0],["2022-02-17",9.4921,9.4921,9.2746,9.3048,114800.0],["2022-02-18",9.3229,9.48,9.1356,9.2021,91800.0],["2022-02-22",9.1296,9.184,8.894,8.9483,194600.0],["2022-02-23",8.9544,9.1236,8.6402,8.7248,257000.0],["2022-02-24",8.5193,8.9725,8.3743,8.9362,169700.0],["2022-02-25",9.045,9.2081,8.9785,9.1115,88900.0],["2022-02-28",9.0933,9.0994,8.9242,9.051,106600.0],["2022-03-01",9.045,9.1175,8.8637,8.9302,93700.0],["2022-03-02",8.9423,9.1658,8.9423,9.0631,62900.0],["2022-03-03",9.1115,9.19,8.9604,9.0208,61400.0],["2022-03-04",9.0269,9.0631,8.9181,9.0088,61500.0],["2022-03-07",8.9906,9.0148,8.7127,8.7127,93100.0],["2022-03-08",8.7248,8.8637,8.6462,8.7489,76100.0],["2022-03-09",8.8517,9.0148,8.8154,8.9423,67600.0],["2022-03-10",8.9121,8.9483,8.761,8.8154,73300.0],["2022-03-11",8.8637,8.9544,8.8215,8.8396,59600.0],["2022-03-14",8.9846,9.3048,8.9846,9.1961,232400.0],["2022-03-15",9.2384,9.4982,9.1779,9.3532,148400.0],["2022-03-16",9.4619,9.6673,9.3713,9.5586,167600.0],["2022-03-17",9.5827,9.9876,9.5465,9.9634,214400.0],["2022-03-18",9.9634,9.9694,9.4619,9.4861,425900.0],["2022-03-21",9.6976,9.9211,9.6976,9.8184,141000.0],["2022-03-22",9.8214,9.9003,9.7243,9.7789,89700.0],["2022-03-23",9.7789,9.8093,9.6757,9.7243,93500.0],["2022-03-24",9.7668,9.8093,9.6697,9.7971,84800.0],["2022-03-25",9.7789,9.8578,9.7182,9.8154,65400.0],["2022-03-28",9.8275,9.8882,9.7243,9.87,96300.0],["2022-03-29",9.8943,9.9732,9.8457,9.8821,72400.0],["2022-03-30",9.8336,9.9732,9.7243,9.7729,60000.0],["2022-03-31",9.8882,9.9853,9.785,9.7911,95500.0],["2022-04-01",9.8154,9.9246,9.8093,9.9064,64600.0],["2022-04-04",9.8518,10.0521,9.8396,10.0157,106100.0],["2022-04-05",9.955,10.0339,9.8093,9.8214,101200.0],["2022-04-06",9.8032,9.8761,9.6636,9.7182,74300.0],["2022-04-07",9.7425,9.785,9.6029,9.7304,61400.0],["2022-04-08",9.7911,9.8578,9.7061,9.785,62100.0],["2022-04-11",9.7729,9.785,9.6029,9.6454,64700.0],["2022-04-12",9.7911,9.7911,9.5301,9.5847,89500.0],["2022-04-13",9.5908,9.785,9.5665,9.7607,62100.0],["2022-04-14",9.7607,9.87,9.7547,9.8154,47800.0],["2022-04-18",9.8214,10.0157,9.8214,9.9671,134500.0],["2022-04-19",9.9975,10.1553,9.9914,10.1553,90500.0],["2022-04-20",10.1371,10.2281,10.0885,10.1007,90000.0],["2022-04-21",10.1647,10.2378,10.0732,10.1159,92500.0],["2022-04-22",10.1159,10.1159,9.7378,9.8476,121600.0],["2022-04-25",9.7683,9.8964,9.6281,9.8842,76200.0],["2022-04-26",9.8964,9.9391,9.4635,9.5122,121700.0],["2022-04-27",9.5915,9.7561,9.5427,9.6952,93100.0],["2022-04-28",9.7135,9.7439,9.4513,9.6586,103300.0],["2022-04-29",9.6647,9.7927,9.4635,9.4756,124000.0],["2022-05-02",9.5122,9.6891,9.183,9.2927,126000.0],["2022-05-03",9.3293,9.6037,9.3293,9.5427,59300.0],["2022-05-04",9.622,9.8049,9.5976,9.7622,59300.0],["2022-05-05",9.7561,9.7622,9.3476,9.5122,63600.0],["2022-05-06",9.5366,9.6891,9.4208,9.5915,73100.0],["2022-05-09",9.4696,9.5671,9.1708,9.2074,144300.0],["2022-05-10",9.2805,9.5061,9.0366,9.2561,130900.0],["2022-05-11",9.1891,9.3537,9.0122,9.0366,124700.0],["2022-05-12",9.0549,9.0549,8.5671,8.8171,215300.0],["2022-05-13",8.8598,9.1098,8.8415,8.8842,120800.0],["2022-05-16",8.9025,9.2927,8.9025,9.2013,110000.0],["2022-05-17",9.3171,9.4939,9.2744,9.3293,74500.0],["2022-05-18",9.2988,9.3415,9.1586,9.2013,82200.0],["2022-05-19",9.0756,9.2656,9.0756,9.1369,126400.0],["2022-05-20",9.1859,9.2595,8.8428,8.9531,111400.0],["2022-05-23",9.0573,9.2411,8.9776,9.1369,153300.0],["2022-05-24",9.1369,9.1492,8.9102,8.9224,122300.0],["2022-05-25",8.9102,9.1185,8.9102,9.0205,109300.0],["2022-05-26",9.1124,9.2533,9.1001,9.1492,131700.0],["2022-05-27",9.2534,9.3391,9.2227,9.3085,99800.0],["2022-05-31",9.333,9.4249,9.2534,9.333,127700.0],["2022-06-01",9.4066,9.4801,9.2288,9.333,86100.0],["2022-06-02",9.3453,9.4494,9.2779,9.3391,126200.0],["2022-06-03",9.3391,9.4071,9.0488,9.1353,166000.0],["2022-06-06",9.1291,9.1847,8.9871,9.0982,91900.0],["2022-06-07",9.0921,9.2156,9.018,9.1847,136000.0],["2022-06-08",9.1538,9.1971,8.9562,9.0241,85300.0],["2022-06-09",8.9994,9.0735,8.9068,8.9191,95200.0],["2022-06-10",8.8821,8.9562,8.7215,8.9129,157300.0],["2022-06-13",8.6906,8.7338,8.2459,8.3138,304900.0],["2022-06-14",7.8444,8.0791,7.7023,7.9864,611500.0],["2022-06-15",7.9864,8.2459,7.8814,8.147,291700.0],["2022-06-16",8.0853,8.1594,7.6529,7.8876,317200.0],["2022-06-17",7.9,8.2891,7.8876,8.0976,614800.0],["2022-06-21",8.2312,8.3492,8.1318,8.2933,170100.0],["2022-06-22",8.1815,8.343,8.1566,8.2747,110700.0],["2022-06-23",8.2933,8.3803,8.1815,8.2374,87100.0],["2022-06-24",8.2623,8.6288,8.256,8.5915,139800.0],["2022-06-27",8.666,8.7717,8.6101,8.7095,114000.0],["2022-06-28",8.8524,8.9891,8.6847,8.722,147300.0],["2022-06-29",8.7033,8.9145,8.6163,8.635,106100.0],["2022-06-30",8.5604,8.8524,8.5418,8.7468,125200.0],["2022-07-01",8.9332,9.0201,8.8276,9.0015,182300.0],["2022-07-05",8.8214,8.9767,8.6288,8.871,159300.0],["2022-07-06",8.8835,8.9829,8.7157,8.7717,97800.0],["2022-07-07",8.8089,9.0326,8.8089,9.0015,76800.0],["2022-07-08",9.0823,9.132,8.9767,9.1071,87800.0],["2022-07-11",8.9953,9.0698,8.927,8.9394,68000.0],["2022-07-12",8.9207,9.0388,8.8773,8.9021,53300.0],["2022-07-13",8.8214,8.9332,8.7841,8.9145,51500.0],["2022-07-14",8.8027,8.8338,8.6723,8.8089,73800.0],["2022-07-15",8.9332,8.9891,8.7779,8.9456,84500.0],["2022-07-18",9.0264,9.0636,8.958,8.9829,82100.0],["2022-07-19",9.0885,9.2189,9.045,9.1754,85900.0],["2022-07-20",9.1754,9.2562,9.132,9.1568,82200.0],["2022-07-21",9.135,9.2036,9.0975,9.1599,48600.0],["2022-07-22",9.1787,9.2723,9.0788,9.0912,80000.0],["2022-07-25",9.0663,9.1724,9.0163,9.06,80700.0],["2022-07-26",9.0226,9.1225,9.0226,9.1162,27500.0],["2022-07-27",9.1974,9.3035,9.1787,9.2598,85600.0],["2022-07-28",9.3035,9.3348,9.1974,9.3035,82600.0],["2022-07-29",9.2973,9.3972,9.2349,9.2349,129400.0],["2022-08-01",9.2973,9.4034,9.2286,9.2411,94800.0],["2022-08-02",9.2411,9.2786,9.1787,9.2036,91400.0],["2022-08-03",9.3223,9.341,9.2411,9.2848,107200.0],["2022-08-04",9.3535,9.6532,9.3535,9.4222,104500.0],["2022-08-05",9.4097,9.4596,9.3098,9.3535,82000.0],["2022-08-08",9.366,9.4971,9.3597,9.3972,86700.0],["2022-08-09",9.4222,9.5221,9.3348,9.5034,70100.0],["2022-08-10",9.5533,9.6282,9.5408,9.5908,74300.0],["2022-08-11",9.6345,9.6719,9.5221,9.5471,90300.0],["2022-08-12",9.5658,9.8842,9.5658,9.8343,162600.0],["2022-08-15",9.8343,9.8718,9.7469,9.828,90900.0],["2022-08-16",9.7843,9.903,9.7843,9.8468,80300.0],["2022-08-17",9.828,9.828,9.647,9.6719,83800.0],["2022-08-18",9.6595,9.7968,9.6532,9.7531,75600.0],["2022-08-19",9.7469,9.7531,9.5221,9.5845,101900.0],["2022-08-22",9.4559,9.5249,9.2237,9.2677,116600.0],["2022-08-23",9.2551,9.3492,9.1861,9.2488,91700.0],["2022-08-24",9.2551,9.3179,9.1986,9.2363,65400.0],["2022-08-25",9.2363,9.2928,9.1924,9.2049,46100.0],["2022-08-26",9.23,9.2488,9.1296,9.1422,65500.0],["2022-08-29",9.0731,9.1986,9.0292,9.1171,82500.0],["2022-08-30",9.1108,9.161,8.9225,8.9665,53400.0],["2022-08-31",9.0292,9.1233,8.9853,9.0104,58000.0],["2022-09-01",9.0794,9.1171,8.7908,8.8535,70300.0],["2022-09-02",8.9225,8.9602,8.7971,8.8159,52500.0],["2022-09-06",8.8535,8.9539,8.7845,8.8222,58800.0],["2022-09-07",8.8284,8.9288,8.7908,8.9163,69700.0],["2022-09-08",8.9163,8.9414,8.8159,8.9351,55000.0],["2022-09-09",8.979,9.0794,8.9414,8.9602,45100.0],["2022-09-12",8.9727,9.0731,8.9476,8.9853,71800.0],["2022-09-13",8.9414,8.9727,8.7782,8.7845,57700.0],["2022-09-14",8.8347,8.91,8.7531,8.772,61700.0],["2022-09-15",8.7845,8.9602,8.7594,8.7782,51000.0],["2022-09-16",8.7657,8.8598,8.6653,8.8159,114600.0],["2022-09-19",8.7406,8.8473,8.728,8.8033,59100.0],["2022-09-20",8.7971,8.9037,8.6841,8.7029,61500.0],["2022-09-21",8.6998,8.7692,8.5673,8.5925,81000.0],["2022-09-22",8.5799,8.643,8.3402,8.3654,111800.0],["2022-09-23",8.3276,8.3276,7.9932,8.0941,191400.0],["2022-09-26",8.0437,8.0878,7.6336,7.7598,234000.0],["2022-09-27",7.7724,8.1005,7.6462,7.7093,163000.0],["2022-09-28",7.7156,8.0184,7.703,7.9301,166600.0],["2022-09-29",7.8986,7.8986,7.4254,7.5453,187800.0],["2022-09-30",7.5705,7.9932,7.5705,7.6336,158300.0],["2022-10-03",7.7093,7.7976,7.6021,7.7219,130700.0],["2022-10-04",7.8229,8.1635,7.8229,8.1572,245500.0],["2022-10-05",8.1131,8.1446,7.867,8.0058,125100.0],["2022-10-06",8.0311,8.0689,7.5074,7.6904,281900.0],["2022-10-07",7.703,7.8102,7.4759,7.621,269200.0],["2022-10-10",7.6336,7.6525,7.4759,7.4948,79900.0],["2022-10-11",7.4822,7.5642,7.2614,7.4885,408200.0],["2022-10-12",7.4885,7.7409,7.3371,7.5516,351200.0],["2022-10-13",7.438,7.6778,7.192,7.6147,158900.0],["2022-10-14",7.6967,7.7976,7.6651,7.7156,82700.0],["2022-10-17",7.785,7.9806,7.785,7.8166,104900.0],["2022-10-18",7.9995,8.1131,7.8733,7.8923,105600.0],["2022-10-19",7.8102,7.9175,7.7219,7.7724,93200.0],["2022-10-20",7.766,7.9565,7.7152,7.8232,91500.0],["2022-10-21",7.8359,7.893,7.7279,7.8359,54800.0],["2022-10-24",7.8803,8.0391,7.8549,7.9438,74400.0],["2022-10-25",7.9756,8.2105,7.893,8.1661,106600.0],["2022-10-26",8.1788,8.2994,8.1788,8.1978,95900.0],["2022-10-27",8.255,8.3566,8.1089,8.1153,80000.0],["2022-10-28",8.1724,8.3058,8.1597,8.2867,93000.0],["2022-10-31",8.3629,8.4518,8.1788,8.1915,126200.0],["2022-11-01",8.3121,8.4137,8.1851,8.2486,91700.0],["2022-11-02",8.5153,8.8519,8.3502,8.6741,257000.0],["2022-11-03",8.6296,8.8646,8.5598,8.7884,146600.0],["2022-11-04",8.7884,8.9662,8.7058,8.8519,144300.0],["2022-11-07",8.9217,9.1757,8.9027,9.0932,269200.0],["2022-11-08",9.1757,9.2964,8.9344,8.9725,146400.0],["2022-11-09",8.9789,9.0297,8.7757,8.8582,175300.0],["2022-11-10",9.0297,9.1376,8.8709,8.9916,105500.0],["2022-11-11",8.9535,9.0233,8.8201,8.9344,146000.0],["2022-11-14",8.8836,8.9281,8.7376,8.7503,143900.0],["2022-11-15",8.7757,8.9408,8.7503,8.8201,115900.0],["2022-11-16",8.7757,8.9344,8.7693,8.8709,129800.0],["2022-11-17",8.7751,8.9093,8.673,8.8773,122900.0],["2022-11-18",8.8837,8.9731,8.8518,8.8773,87200.0],["2022-11-21",8.8326,8.9476,8.7751,8.9412,83400.0],["2022-11-22",8.922,8.9923,8.9029,8.9476,67600.0],["2022-11-23",8.9156,9.0434,8.8709,8.9795,87900.0],["2022-11-25",8.9795,9.2669,8.9731,9.1264,236000.0],["2022-11-28",9.1775,9.235,8.954,8.9795,140200.0],["2022-11-29",8.9795,8.9795,8.8709,8.9476,80700.0],["2022-11-30",8.9412,8.9604,8.8071,8.9348,119200.0],["2022-12-01",8.9604,9.318,8.9093,9.0178,244400.0],["2022-12-02",9.0434,9.0434,8.8773,8.9731,169200.0],["2022-12-05",8.9474,9.0118,8.6768,8.709,172100.0],["2022-12-06",8.6961,8.767,8.5415,8.5544,106000.0],["2022-12-07",8.5287,8.7992,8.4449,8.6446,103200.0],["2022-12-08",8.6446,8.7863,8.6124,8.6639,76000.0],["2022-12-09",8.6768,8.8121,8.6317,8.6833,100700.0],["2022-12-12",8.709,8.7348,8.5931,8.5995,78700.0],["2022-12-13",8.7412,8.825,8.6575,8.7412,136900.0],["2022-12-14",8.6961,8.7799,8.5802,8.6382,99800.0],["2022-12-15",8.3934,8.5738,8.3869,8.4836,160400.0],["2022-12-16",8.4642,8.4964,8.3676,8.4385,165000.0],["2022-12-19",8.432,8.4838,8.2116,8.27,98800.0],["2022-12-20",8.2376,8.2376,8.1209,8.1857,102600.0],["2022-12-21",8.2246,8.4126,8.2181,8.27,86900.0],["2022-12-22",8.2376,8.2635,8.095,8.2246,67900.0],["2022-12-23",8.2116,8.3542,8.2116,8.3218,95200.0],["2022-12-27",8.4125,8.4125,8.2052,8.2311,131400.0],["2022-12-28",8.2764,8.3283,8.2311,8.2376,101200.0],["2022-12-29",8.244,8.4061,8.244,8.3866,87600.0],["2022-12-30",8.3413,8.4903,8.2764,8.3672,108400.0],["2023-01-03",8.4903,8.5681,8.3672,8.3931,80700.0],["2023-01-04",8.4255,8.5098,8.3348,8.4579,72300.0],["2023-01-05",8.4061,8.419,8.2959,8.2959,56500.0],["2023-01-06",8.3801,8.4385,8.3153,8.3996,75000.0],["2023-01-09",8.4514,8.5227,8.4255,8.4709,54600.0],["2023-01-10",8.4385,8.5227,8.432,8.4644,71600.0],["2023-01-11",8.5487,8.7496,8.5422,8.6848,104000.0],["2023-01-12",8.7755,8.8792,8.7301,8.8468,110600.0],["2023-01-13",8.8209,8.9181,8.7561,8.9051,80000.0],["2023-01-17",8.9894,9.0996,8.9246,8.9699,181500.0],["2023-01-18",8.9699,9.132,8.8209,8.8986,120700.0],["2023-01-19",8.8074,8.8921,8.69,8.7096,104500.0],["2023-01-20",8.6965,8.8465,8.6965,8.7748,55100.0],["2023-01-23",8.7422,8.9443,8.7422,8.8465,96700.0],["2023-01-24",8.9117,8.9378,8.7617,8.7748,82500.0],["2023-01-25",8.7617,8.7617,8.664,8.7226,90500.0],["2023-01-26",8.7291,8.853,8.7291,8.7878,60300.0],["2023-01-27",8.8334,9.0029,8.7943,8.9052,114700.0],["2023-01-30",8.9052,8.9964,8.7683,8.7878,94000.0],["2023-01-31",8.8465,8.9703,8.8204,8.866,109000.0],["2023-02-01",8.8791,9.0616,8.8139,8.9443,290700.0],["2023-02-02",9.0486,9.4854,8.8465,9.4137,313800.0],["2023-02-03",9.2898,9.4267,9.0812,9.1333,139000.0],["2023-02-06",9.1268,9.2116,9.0616,9.0877,104600.0],["2023-02-07",9.1073,9.2311,9.0616,9.2181,97100.0],["2023-02-08",9.2311,9.2311,9.1268,9.1464,83400.0],["2023-02-09",9.205,9.2898,9.0681,9.0877,94900.0],["2023-02-10",9.1268,9.2181,8.9312,9.1659,92400.0],["2023-02-13",9.1985,9.2637,9.1138,9.1659,147700.0],["2023-02-14",9.0942,9.1855,9.0942,9.1203,153400.0],["2023-02-15",9.1268,9.1724,9.1007,9.1268,126500.0],["2023-02-16",9.0219,9.1989,9.0219,9.1203,83700.0],["2023-02-17",9.1727,9.2448,9.1399,9.2317,121000.0],["2023-02-21",9.2055,9.2055,9.0022,9.035,102800.0],["2023-02-22",9.0481,9.094,8.9957,9.0481,61900.0],["2023-02-23",9.1203,9.2055,9.0285,9.1137,94400.0],["2023-02-24",9.1596,9.2186,9.0285,9.1137,113100.0],["2023-02-27",9.1465,9.2252,9.1006,9.1727,148600.0],["2023-02-28",9.2252,9.2383,9.1202,9.212,190800.0],["2023-03-01",9.2186,9.2448,9.094,9.1203,204400.0],["2023-03-02",9.1136,9.1803,9.0268,9.1803,171100.0],["2023-03-03",9.207,9.2203,9.1269,9.1469,95400.0],["2023-03-06",9.1469,9.2203,9.0736,9.1136,204000.0],["2023-03-07",9.1136,9.1803,9.0736,9.1002,79400.0],["2023-03-08",9.1069,9.287,9.0869,9.2804,125900.0],["2023-03-09",9.287,9.3004,8.8867,8.9201,163600.0],["2023-03-10",8.8934,8.8934,8.2596,8.3263,359400.0],["2023-03-13",8.2329,8.5732,8.0795,8.4131,314900.0],["2023-03-14",8.5665,8.6999,8.5398,8.6866,138100.0],["2023-03-15",8.6199,8.7533,8.5198,8.6866,215800.0],["2023-03-16",8.6329,8.841,8.5121,8.7537,293700.0],["2023-03-17",8.6732,8.7269,8.5658,8.5859,229900.0],["2023-03-20",8.606,8.6799,8.4583,8.559,156600.0],["2023-03-21",8.653,8.7739,8.606,8.7202,177400.0],["2023-03-22",8.794,8.8276,8.606,8.6329,76500.0],["2023-03-23",8.7067,8.7134,8.559,8.6262,118800.0],["2023-03-24",8.5993,8.7067,8.5658,8.7067,118400.0],["2023-03-27",8.7537,8.8074,8.6597,8.7269,85200.0],["2023-03-28",8.7202,8.8141,8.6933,8.7537,34000.0],["2023-03-29",8.8141,8.9148,8.7739,8.8544,97000.0],["2023-03-30",8.8746,8.9148,8.747,8.8209,73200.0],["2023-03-31",8.9014,9.0021,8.8611,8.8947,104300.0],["2023-04-03",8.8813,9.029,8.8477,8.8746,113200.0],["2023-04-04",8.9081,8.9551,8.747,8.8276,55500.0],["2023-04-05",8.7671,8.841,8.6866,8.7403,85600.0],["2023-04-06",8.6664,8.8276,8.6396,8.7739,84800.0],["2023-04-10",8.7671,8.8141,8.6665,8.7537,53300.0],["2023-04-11",8.8746,8.8813,8.7671,8.8343,101700.0],["2023-04-12",8.8343,8.9954,8.8343,8.8947,70700.0],["2023-04-13",8.9551,9.1296,8.9417,9.1095,83500.0],["2023-04-14",9.1296,9.1632,9.029,9.1028,64600.0],["2023-04-17",9.0759,9.2236,9.0625,9.1901,86000.0],["2023-04-18",9.2303,9.2303,9.0222,9.1766,101200.0],["2023-04-19",9.1162,9.2438,9.1162,9.1498,94700.0],["2023-04-20",9.089,9.17,8.9337,9.0012,116000.0],["2023-04-21",8.9067,9.0282,8.9067,9.0215,72200.0],["2023-04-24",8.9945,9.0755,8.954,9.0552,56200.0],["2023-04-25",9.0012,9.0485,8.9675,9.0215,56300.0],["2023-04-26",9.0147,9.0688,8.9742,9.0485,92500.0],["2023-04-27",9.0215,9.1971,9.0215,9.17,84200.0],["2023-04-28",9.2038,9.3659,9.17,9.3254,122500.0],["2023-05-01",9.2781,9.3861,9.2511,9.3726,110000.0],["2023-05-02",9.3726,9.3929,9.116,9.1565,268300.0],["2023-05-03",9.1971,9.2376,8.9675,8.9945,92200.0],["2023-05-04",8.981,9.089,8.8122,8.8729,105700.0],["2023-05-05",8.9675,9.2038,8.9405,9.1498,113100.0],["2023-05-08",9.1363,9.2848,9.1228,9.1363,76500.0],["2023-05-09",9.1295,9.2038,8.9472,8.9877,103700.0],["2023-05-10",9.1228,9.1228,8.9269,9.0823,82400.0],["2023-05-11",9.116,9.116,8.6298,8.6906,171000.0],["2023-05-12",8.7919,8.8527,8.6163,8.6839,97300.0],["2023-05-15",8.6839,8.8527,8.6771,8.7919,92000.0],["2023-05-16",8.7919,8.8594,8.6231,8.6501,96200.0],["2023-05-17",8.6636,8.8324,8.6636,8.7919,76400.0],["2023-05-18",8.8324,8.9134,8.8054,8.8324,82700.0],["2023-05-19",8.8459,8.8932,8.8054,8.8459,68700.0],["2023-05-22",8.8323,8.9003,8.7372,8.8731,92700.0],["2023-05-23",8.8527,8.8799,8.778,8.8119,76300.0],["2023-05-24",8.7644,8.8255,8.6625,8.7236,63800.0],["2023-05-25",8.7644,8.778,8.5877,8.6964,86500.0],["2023-05-26",8.7508,8.8459,8.6557,8.8391,90800.0],["2023-05-30",8.8391,8.9003,8.7644,8.8731,100800.0],["2023-05-31",8.8867,8.9003,8.71,8.71,131300.0],["2023-06-01",8.7712,8.9139,8.6761,8.8799,133400.0],["2023-06-02",8.8936,8.9347,8.7839,8.8113,136600.0],["2023-06-05",8.7565,8.8525,8.7085,8.8113,115700.0],["2023-06-06",8.7702,8.8662,8.7702,8.8319,50800.0],["2023-06-07",8.8319,8.9759,8.8319,8.9553,83800.0],["2023-06-08",8.969,9.0033,8.8936,8.9827,54300.0],["2023-06-09",9.017,9.017,8.825,8.825,73400.0],["2023-06-12",8.8936,9.1816,8.8456,9.0513,160700.0],["2023-06-13",9.0445,9.2227,9.0445,9.1062,102500.0],["2023-06-14",9.1473,9.1473,8.921,9.0033,91300.0],["2023-06-15",9.0239,9.161,9.017,9.1473,115000.0],["2023-06-16",9.1473,9.2159,8.9347,8.9759,360200.0],["2023-06-20",8.9828,9.0311,8.9345,8.9552,96600.0],["2023-06-21",8.969,9.0035,8.8655,8.8724,115500.0],["2023-06-22",8.8724,8.9207,8.7413,8.762,122400.0],["2023-06-23",8.693,8.7551,8.6447,8.6999,118500.0],["2023-06-26",8.6723,8.7827,8.6723,8.7482,71800.0],["2023-06-27",8.7896,8.8241,8.693,8.7896,78100.0],["2023-06-28",8.8103,8.8655,8.7551,8.831,69200.0],["2023-06-29",8.831,8.9276,8.831,8.9207,52300.0],["2023-06-30",8.9828,9.0587,8.9414,8.9966,151300.0],["2023-07-03",8.9966,9.1277,8.9966,9.0863,90200.0],["2023-07-05",9.0863,9.1346,8.9897,9.1001,80900.0],["2023-07-06",9.0035,9.0449,8.8931,9.0173,111300.0],["2023-07-07",9.0311,9.1208,9.0311,9.0656,76300.0],["2023-07-10",9.0863,9.1898,9.0656,9.1898,81600.0],["2023-07-11",9.1967,9.2312,9.0725,9.2036,114000.0],["2023-07-12",9.245,9.3139,9.2312,9.2726,78000.0],["2023-07-13",9.2864,9.3553,9.2588,9.3484,85600.0],["2023-07-14",9.3278,9.4243,9.3209,9.3691,98000.0],["2023-07-17",9.3346,9.4726,9.3346,9.4036,138000.0],["2023-07-18",9.4036,9.5071,9.3898,9.445,118900.0],["2023-07-19",9.4726,9.5761,9.4381,9.445,146500.0],["2023-07-20",9.4173,9.452,9.2854,9.2924,127500.0],["2023-07-21",9.3062,9.3687,9.2785,9.3409,73900.0],["2023-07-24",9.3618,9.3756,9.334,9.3687,93300.0],["2023-07-25",9.3756,9.4797,9.3479,9.3965,405800.0],["2023-07-26",9.4173,9.5144,9.4173,9.4797,94400.0],["2023-07-27",9.5075,9.5977,9.4242,9.4659,98500.0],["2023-07-28",9.5006,9.5561,9.4034,9.4381,124500.0],["2023-07-31",9.4589,9.5908,9.4381,9.4797,169600.0],["2023-08-01",9.4867,9.6116,9.3895,9.4034,114000.0],["2023-08-02",9.3826,9.4242,9.2507,9.3409,139100.0],["2023-08-03",9.3409,9.4312,9.1327,9.1674,109400.0],["2023-08-04",9.1883,9.3479,9.1883,9.2299,53300.0],["2023-08-07",9.2299,9.334,9.2021,9.2577,77200.0],["2023-08-08",9.2368,9.2854,9.1119,9.2646,94500.0],["2023-08-09",9.2299,9.3062,9.0772,9.1119,137100.0],["2023-08-10",9.098,9.1883,9.0633,9.0772,76000.0],["2023-08-11",9.0495,9.1258,8.9384,8.9801,254400.0],["2023-08-14",8.9801,9.0286,8.9593,9.0078,92300.0],["2023-08-15",8.9662,9.0217,8.876,8.8899,104800.0],["2023-08-16",8.8829,8.9384,8.8829,8.8899,61600.0],["2023-08-17",8.8899,8.9176,8.7927,8.8274,111500.0],["2023-08-18",8.7927,8.9384,8.7927,8.876,113800.0],["2023-08-21",8.8829,8.9315,8.8135,8.876,122500.0],["2023-08-22",8.862,8.9109,8.6874,8.7363,182900.0],["2023-08-23",8.7293,8.9039,8.7293,8.8341,118800.0],["2023-08-24",8.8131,8.9249,8.8061,8.8341,93900.0],["2023-08-25",8.8271,8.9249,8.7852,8.8271,100800.0],["2023-08-28",8.855,8.9318,8.8061,8.8411,97500.0],["2023-08-29",8.869,8.9249,8.7992,8.9039,87300.0],["2023-08-30",8.9528,9.0017,8.9318,8.9458,61900.0],["2023-08-31",9.0017,9.0785,8.9598,8.9807,125800.0],["2023-09-01",8.9947,9.0925,8.9947,9.0785,129100.0],["2023-09-05",9.1134,9.1204,8.9947,9.0226,160100.0],["2023-09-06",9.0226,9.0367,8.8535,8.8816,131700.0],["2023-09-07",8.8253,8.9521,8.8253,8.8605,69000.0],["2023-09-08",8.8816,8.9521,8.8464,8.9098,85600.0],["2023-09-11",8.9521,8.9874,8.9169,8.938,76100.0],["2023-09-12",8.9733,9.0226,8.9592,9.0085,71000.0],["2023-09-13",9.0226,9.1566,9.0226,9.0579,91500.0],["2023-09-14",9.1143,9.1636,9.0931,9.1425,44900.0],["2023-09-15",9.2341,9.2341,9.1072,9.1495,134100.0],["2023-09-18",9.1566,9.2341,9.1495,9.1566,97400.0],["2023-09-19",9.1777,9.2623,9.1284,9.1495,100400.0],["2023-09-20",9.1637,9.1992,9.0999,9.114,86200.0],["2023-09-21",9.0644,9.0999,8.9864,8.9935,99300.0],["2023-09-22",9.0218,9.114,9.0006,9.036,57500.0],["2023-09-25",8.9864,9.0928,8.9793,9.0502,56000.0],["2023-09-26",8.9935,9.036,8.9225,8.9509,69000.0],["2023-09-27",8.958,9.0715,8.958,9.0077,60900.0],["2023-09-28",8.9793,9.1424,8.9793,9.0715,67800.0],["2023-09-29",9.1353,9.1566,9.0218,9.036,123300.0],["2023-10-02",9.036,9.0928,8.9438,8.9864,149200.0],["2023-10-03",8.9367,8.9438,8.6105,8.8445,206600.0],["2023-10-04",8.8445,8.8942,8.7452,8.8516,95200.0],["2023-10-05",8.8658,8.9367,8.8162,8.8942,106400.0],["2023-10-06",8.88,9.0006,8.8658,8.9438,75300.0],["2023-10-09",8.9225,9.036,8.8942,8.9935,69500.0],["2023-10-10",9.0289,9.0715,8.9225,8.9225,79700.0],["2023-10-11",8.958,9.0289,8.9438,9.0077,109600.0],["2023-10-12",9.0431,9.0431,8.9084,8.9367,122700.0],["2023-10-13",8.9722,9.0289,8.9296,8.9296,71500.0],["2023-10-16",8.9296,9.1069,8.9296,9.0431,139600.0],["2023-10-17",9.0431,9.0857,8.9935,9.0786,108900.0],["2023-10-18",9.0431,9.114,8.9722,8.9722,105700.0],["2023-10-19",8.9579,9.0293,8.908,8.908,67500.0],["2023-10-20",8.8723,8.9222,8.8152,8.8366,79900.0],["2023-10-23",8.8152,8.8651,8.7438,8.7438,78400.0],["2023-10-24",9.065,9.2791,9.0436,9.2149,238900.0],["2023-10-25",9.2077,9.3862,9.1649,9.2077,198600.0],["2023-10-26",9.3005,9.4718,9.2791,9.4576,175800.0],["2023-10-27",9.479,9.5575,9.3648,9.4147,157200.0],["2023-10-30",9.4861,9.5789,9.3719,9.5504,168300.0],["2023-10-31",9.6217,9.7788,9.5361,9.5646,242700.0],["2023-11-01",9.6217,9.843,9.5646,9.8073,195200.0],["2023-11-02",9.8144,10.2427,9.6788,10.207,408100.0],["2023-11-03",10.3498,10.6496,10.2855,10.6067,296400.0],["2023-11-06",10.6211,10.6571,10.47,10.5924,224600.0],["2023-11-07",10.578,10.578,10.2685,10.3549,216100.0],["2023-11-08",10.3189,10.5276,10.3045,10.4988,133900.0],["2023-11-09",10.5204,10.5636,10.434,10.434,106500.0],["2023-11-10",10.4484,10.542,10.434,10.4412,79100.0],["2023-11-13",10.3621,10.4916,10.3621,10.4844,96500.0],["2023-11-14",10.5348,10.6211,10.5348,10.578,164500.0],["2023-11-15",10.6139,10.6859,10.5852,10.6355,132700.0],["2023-11-16",10.6571,10.6715,10.5995,10.6139,143300.0],["2023-11-17",10.7152,10.7297,10.6067,10.6718,169300.0],["2023-11-20",10.6718,10.7297,10.6646,10.6718,134300.0],["2023-11-21",10.7008,10.7008,10.5705,10.6067,152800.0],["2023-11-22",10.5995,10.6646,10.5778,10.6501,128600.0],["2023-11-24",10.7152,10.7369,10.7008,10.7297,108700.0],["2023-11-27",10.7369,10.7369,10.6501,10.6573,135800.0],["2023-11-28",10.6935,10.708,10.4258,10.6356,637100.0],["2023-11-29",10.6501,10.6718,10.4331,10.462,307100.0],["2023-11-30",10.5271,10.5416,10.3896,10.3969,248400.0],["2023-12-01",10.4258,10.4982,10.3101,10.4692,349100.0],["2023-12-04",10.4307,10.6849,10.3845,10.6541,253800.0],["2023-12-05",10.5925,10.631,10.4538,10.5848,211900.0],["2023-12-06",10.5694,10.6233,10.5,10.5155,152100.0],["2023-12-07",10.5155,10.8929,10.5155,10.8698,261500.0],["2023-12-08",10.9083,10.9854,10.762,10.9469,182700.0],["2023-12-11",10.9854,11.0316,10.7774,10.7851,149000.0],["2023-12-12",10.8467,10.8467,10.7235,10.7697,115200.0],["2023-12-13",10.762,11.1163,10.6772,11.0855,337400.0],["2023-12-14",11.1317,11.1857,10.9469,11.0162,227500.0],["2023-12-15",11.1401,11.1944,10.9775,11.1789,376800.0],["2023-12-18",11.1866,11.1866,11.0007,11.0549,228500.0],["2023-12-19",11.0782,11.0782,11.0084,11.0549,285600.0],["2023-12-20",11.0704,11.0937,10.9,10.9155,155900.0],["2023-12-21",11.0394,11.0549,10.869,10.9,157200.0],["2023-12-22",10.9697,11.1014,10.9387,10.962,159300.0],["2023-12-26",11.0084,11.1092,10.9852,11.0782,221500.0],["2023-12-27",11.0782,11.1324,10.993,11.0084,226100.0],["2023-12-28",11.0007,11.0394,10.9697,10.993,175800.0],["2023-12-29",11.0007,11.0704,10.931,10.962,228900.0],["2024-01-02",11.0007,11.0394,10.8845,11.0317,163100.0],["2024-01-03",11.0162,11.1944,10.962,11.1634,175400.0],["2024-01-04",11.1246,11.5585,11.1246,11.4733,266900.0],["2024-01-05",11.4733,11.543,11.3803,11.481,129500.0],["2024-01-08",11.481,11.5895,11.4655,11.5895,195600.0],["2024-01-09",11.5895,11.5895,11.4655,11.5043,127400.0],["2024-01-10",11.4578,11.4655,11.3106,11.4423,149000.0],["2024-01-11",11.4733,11.4888,11.3028,11.4345,178200.0],["2024-01-12",11.4268,11.4733,11.388,11.4268,197200.0],["2024-01-16",11.4578,11.4965,11.3493,11.3648,190900.0],["2024-01-17",11.3338,11.3493,11.1866,11.2563,197300.0],["2024-01-18",11.2564,11.2564,11.1556,11.2099,165000.0],["2024-01-19",11.2641,11.2796,11.1711,11.2331,148300.0],["2024-01-22",11.2954,11.3344,11.2487,11.2721,149000.0],["2024-01-23",11.2798,11.3266,11.2487,11.2721,172100.0],["2024-01-24",11.2798,11.2954,11.2331,11.2565,147200.0],["2024-01-25",11.2643,11.2954,11.2175,11.2643,132400.0],["2024-01-26",11.2721,11.2954,11.2721,11.2876,121800.0],["2024-01-29",11.3344,11.5135,11.2876,11.4746,255200.0],["2024-01-30",11.4668,11.5369,11.3967,11.4434,171900.0],["2024-01-31",11.4512,11.4668,11.1942,11.2253,321500.0],["2024-02-01",11.2253,11.2253,10.8047,10.976,329300.0],["2024-02-02",10.9683,11.0462,10.9215,10.9683,183200.0],["2024-02-05",10.9293,10.9527,10.7735,10.9215,146600.0],["2024-02-06",10.9215,10.9449,10.7735,10.8748,122300.0],["2024-02-07",10.8514,10.8903,10.3606,10.5009,414500.0],["2024-02-08",10.5164,10.6177,10.4775,10.6099,167600.0],["2024-02-09",10.6722,10.8514,10.6411,10.8047,228800.0],["2024-02-12",10.8047,10.9371,10.7891,10.8826,154900.0],["2024-02-13",10.9059,10.9059,10.6722,10.6878,169400.0],["2024-02-14",10.8047,10.8202,10.6722,10.7891,152100.0],["2024-02-15",10.7735,11.1318,10.7735,11.0929,465400.0],["2024-02-16",11.0384,11.3032,10.9605,11.2954,772000.0],["2024-02-20",11.2798,11.3111,11.0996,11.0996,161600.0],["2024-02-21",11.0604,11.4834,11.0448,11.4678,675000.0],["2024-02-22",11.4129,11.5539,11.1858,11.2484,734100.0],["2024-02-23",11.2798,11.2876,11.0761,11.1858,99200.0],["2024-02-26",11.3033,11.3033,11.0761,11.1231,105700.0],["2024-02-27",11.1701,11.1701,11.0291,11.1309,100000.0],["2024-02-28",11.0996,11.1544,10.8254,10.8724,163800.0],["2024-02-29",10.8724,10.9664,10.6844,10.7784,214000.0],["2024-03-01",10.8254,10.8254,10.6296,10.7784,147100.0],["2024-03-04",10.7863,10.8176,10.6531,10.7158,136000.0],["2024-03-05",10.7314,10.8098,10.6531,10.6766,95900.0],["2024-03-06",10.6766,10.8333,10.6296,10.8254,89100.0],["2024-03-07",10.8881,10.9586,10.7784,10.8881,106900.0],["2024-03-08",10.9664,11.0604,10.9038,11.0134,106900.0],["2024-03-11",10.9273,11.0839,10.9194,10.9743,121800.0],["2024-03-12",11.0291,11.0683,10.9429,11.0604,94200.0],["2024-03-13",11.0448,11.1779,11.0213,11.1074,78500.0],["2024-03-14",11.1544,11.1544,10.8254,10.8333,117900.0],["2024-03-15",10.9038,10.9586,10.8646,10.9038,143000.0],["2024-03-18",10.9429,11.0291,10.8176,10.9351,82200.0],["2024-03-19",10.9273,10.9743,10.8489,10.8881,148400.0],["2024-03-20",10.8881,10.9748,10.8093,10.9275,95600.0],["2024-03-21",10.9039,11.0063,10.8251,10.9826,92500.0],["2024-03-22",10.9826,10.9984,10.833,10.8645,126600.0],["2024-03-25",10.8881,10.9984,10.8408,10.9039,118700.0],["2024-03-26",10.9039,11.0142,10.9039,10.9984,89400.0],["2024-03-27",11.0299,11.1875,11.0299,11.1481,146400.0],["2024-03-28",11.1796,11.3293,11.1796,11.2111,160200.0],["2024-04-01",11.2269,11.2269,11.022,11.0536,140600.0],["2024-04-02",10.9826,11.0299,10.8723,10.9039,157000.0],["2024-04-03",10.9275,11.0614,10.9275,10.9669,86700.0],["2024-04-04",10.9669,11.0299,10.833,10.8566,98500.0],["2024-04-05",10.8802,10.9984,10.8723,10.9196,81600.0],["2024-04-08",10.9511,10.9826,10.8566,10.9117,81100.0],["2024-04-09",10.9275,11.0063,10.896,10.9826,65000.0],["2024-04-10",10.9511,11.156,10.896,11.1245,155600.0],["2024-04-11",11.0929,11.1245,10.9511,11.0693,124600.0],["2024-04-12",11.0614,11.1402,10.9117,10.9748,112200.0],["2024-04-15",10.9669,11.1323,10.9196,10.9275,103000.0],["2024-04-16",11.0063,11.0063,10.8723,10.8802,101500.0],["2024-04-17",10.9433,11.0457,10.9275,10.9905,86400.0],["2024-04-18",10.9905,11.1332,10.943,11.0618,78900.0],["2024-04-19",11.0143,11.2203,11.0143,11.1252,111000.0],["2024-04-22",11.1252,11.2837,11.0935,11.2599,93000.0],["2024-04-23",11.2362,11.2916,11.2282,11.2679,82000.0],["2024-04-24",11.2282,11.2679,11.1649,11.2045,53400.0],["2024-04-25",11.1886,11.2758,11.149,11.1965,75300.0],["2024-04-26",11.2203,11.3233,11.2124,11.2441,104400.0],["2024-04-29",11.3075,11.3154,11.2282,11.252,72300.0],["2024-04-30",11.2282,11.3392,11.2124,11.3313,87700.0],["2024-05-01",11.2441,11.3709,11.2441,11.2837,88100.0],["2024-05-02",11.3313,11.3313,11.2282,11.2679,49800.0],["2024-05-03",11.3154,11.363,11.2916,11.3313,49700.0],["2024-05-06",11.2916,11.3788,11.2441,11.3471,80600.0],["2024-05-07",11.3709,11.4026,11.2758,11.3471,101200.0],["2024-05-08",11.3471,11.4026,11.2203,11.2203,75400.0],["2024-05-09",11.4026,11.5294,11.1411,11.1649,169400.0],["2024-05-10",11.1649,11.2837,11.1649,11.2679,93500.0],["2024-05-13",11.3709,11.4422,11.2837,11.3075,98800.0],["2024-05-14",11.3075,11.3788,11.2679,11.363,55000.0],["2024-05-15",11.3709,11.4105,11.2599,11.2599,113500.0],["2024-05-16",11.2838,11.3157,11.252,11.3078,67600.0],["2024-05-17",11.236,11.2838,11.2281,11.252,71400.0],["2024-05-20",11.252,11.3077,11.2201,11.2918,95800.0],["2024-05-21",11.3157,11.3157,11.1803,11.2042,78200.0],["2024-05-22",11.1563,11.1962,11.0049,11.1085,172600.0],["2024-05-23",11.1006,11.1803,10.8934,10.9252,122500.0],["2024-05-24",10.9651,11.1245,10.9571,11.0527,120000.0],["2024-05-28",11.0767,11.1085,10.9571,11.0607,106100.0],["2024-05-29",10.989,11.0767,10.9651,11.0607,44500.0],["2024-05-30",11.1085,11.1962,11.0687,11.1165,92100.0],["2024-05-31",11.1643,11.252,11.0527,11.1803,117400.0],["2024-06-03",11.2121,11.2918,11.1643,11.244,95100.0],["2024-06-04",11.2121,11.236,11.0926,11.1165,81800.0],["2024-06-05",11.1165,11.2599,11.0527,11.2599,93800.0],["2024-06-06",11.2679,11.3157,11.1563,11.244,110600.0],["2024-06-07",11.244,11.4113,11.236,11.3715,109600.0],["2024-06-10",11.3715,11.3795,11.2599,11.3635,81600.0],["2024-06-11",11.252,11.2998,11.1484,11.1882,114600.0],["2024-06-12",11.3317,11.3396,11.1563,11.2121,66100.0],["2024-06-13",11.1882,11.236,11.0687,11.1165,94000.0],["2024-06-14",11.0607,11.2281,11.0607,11.1882,113000.0],["2024-06-17",11.1882,11.236,11.1165,11.1643,127900.0],["2024-06-18",11.1162,11.2124,11.0521,11.0922,104100.0],["2024-06-20",11.1323,11.1403,10.9479,10.996,162800.0],["2024-06-21",11.0441,11.2284,10.9479,11.1242,249600.0],["2024-06-24",11.1723,11.2605,11.1483,11.2605,107700.0],["2024-06-25",11.2364,11.3166,11.1964,11.2124,81500.0],["2024-06-26",11.1643,11.2445,11.0681,11.1323,76400.0],["2024-06-27",11.1723,11.3166,11.0762,11.2845,68400.0],["2024-06-28",11.3647,11.4849,11.1563,11.2044,152200.0],["2024-07-01",11.2525,11.4128,11.2284,11.2685,108000.0],["2024-07-02",11.2204,11.2925,11.2044,11.2124,85400.0],["2024-07-03",11.1964,11.3406,11.1803,11.3326,42700.0],["2024-07-05",11.3326,11.3326,11.2445,11.2605,92100.0],["2024-07-08",11.2364,11.3326,11.2284,11.2685,84300.0],["2024-07-09",11.2364,11.3406,11.1563,11.1563,79900.0],["2024-07-10",11.1884,11.3006,11.1563,11.2925,70800.0],["2024-07-11",11.2765,11.3006,11.1884,11.2685,88800.0],["2024-07-12",11.3246,11.4609,11.2765,11.4288,139100.0],["2024-07-15",11.4448,11.4528,11.3006,11.3727,113700.0],["2024-07-16",11.4208,11.4929,11.3807,11.4047,63600.0],["2024-07-17",11.4208,11.4609,11.3086,11.3807,74600.0],["2024-07-18",11.3647,11.4849,11.2685,11.3006,90700.0],["2024-07-19",11.3086,11.3486,11.2204,11.2204,58000.0],["2024-07-22",11.2204,11.3977,11.172,11.3413,121200.0],["2024-07-23",11.2849,11.3252,11.2124,11.2688,86000.0],["2024-07-24",11.2446,11.2688,11.1721,11.2043,68000.0],["2024-07-25",11.164,11.3494,11.164,11.2688,78300.0],["2024-07-26",11.2849,11.43,11.2849,11.3977,61300.0],["2024-07-29",11.4219,11.4381,11.2527,11.3091,110200.0],["2024-07-30",11.3655,11.4381,11.3413,11.4058,84700.0],["2024-07-31",11.4461,11.4784,11.2768,11.301,106700.0],["2024-08-01",11.1882,11.3333,11.1882,11.2607,117600.0],["2024-08-02",11.2124,11.2285,11.0592,11.0673,206300.0],["2024-08-05",10.906,10.9141,10.4224,10.632,300400.0],["2024-08-06",10.5514,10.5997,10.1,10.1242,426500.0],["2024-08-07",10.374,10.4385,10.0839,10.1645,224100.0],["2024-08-08",10.2773,10.374,10.2128,10.2612,140400.0],["2024-08-09",10.3015,10.4305,10.2773,10.3982,113300.0],["2024-08-12",10.4547,10.5514,10.4063,10.4627,110900.0],["2024-08-13",10.4385,10.5111,10.374,10.4063,100000.0],["2024-08-14",10.4224,10.4627,10.3499,10.4144,121900.0],["2024-08-15",10.503,10.632,10.4224,10.6159,60800.0],["2024-08-16",10.64,10.8335,10.64,10.7771,94200.0],["2024-08-19",10.8013,10.9141,10.7287,10.7771,126600.0],["2024-08-20",10.8013,11.2043,10.7448,10.8335,219000.0],["2024-08-21",10.8092,10.8984,10.7443,10.793,118200.0],["2024-08-22",10.7848,10.793,10.4929,10.4929,186900.0],["2024-08-23",10.5335,10.5416,10.3794,10.4281,220700.0],["2024-08-26",10.5254,10.574,10.3389,10.3632,230600.0],["2024-08-27",10.3956,10.4199,10.3389,10.4037,95200.0],["2024-08-28",10.3956,10.4362,10.3308,10.3632,114200.0],["2024-08-29",10.4281,10.4524,10.347,10.4037,123400.0],["2024-08-30",10.4362,10.5335,10.3794,10.4686,167500.0],["2024-09-03",10.4686,10.6551,10.4524,10.4686,150900.0],["2024-09-04",10.4281,10.501,10.3713,10.4118,121700.0],["2024-09-05",10.4118,10.4281,10.2253,10.274,191700.0],["2024-09-06",10.274,10.3308,10.1442,10.1442,152600.0],["2024-09-09",10.1929,10.274,10.1442,10.1442,124500.0],["2024-09-10",10.1767,10.2172,10.1037,10.201,133900.0],["2024-09-11",10.201,10.2821,10.1442,10.2416,72900.0],["2024-09-12",10.2902,10.3794,10.2659,10.2983,92300.0],["2024-09-13",10.2902,10.4524,10.2902,10.4443,103800.0],["2024-09-16",10.5173,10.6632,10.5173,10.5902,175500.0],["2024-09-17",10.5902,10.6632,10.5416,10.5416,147600.0],["2024-09-18",10.7767,11.0524,10.6957,10.9065,498900.0],["2024-09-19",11.1254,11.1335,11.02,11.0524,202900.0],["2024-09-20",11.0524,11.2319,10.979,10.9872,283100.0],["2024-09-23",11.1422,11.2564,11.0932,11.183,193100.0],["2024-09-24",11.2074,11.2971,11.1422,11.2727,179200.0],["2024-09-25",11.3053,11.4195,11.24,11.4195,166800.0],["2024-09-26",11.444,11.5337,11.4113,11.5255,147900.0],["2024-09-27",11.6234,11.6805,11.55,11.6397,248100.0],["2024-09-30",11.7295,11.8926,11.705,11.7866,337800.0],["2024-10-01",11.8273,12.0394,11.8192,11.9497,406300.0],["2024-10-02",12.0557,12.1128,11.7784,11.8355,354800.0],["2024-10-03",11.8355,12.0965,11.7539,12.0802,247400.0],["2024-10-04",11.986,12.0117,11.7549,11.8747,305900.0],["2024-10-07",11.8234,11.8234,11.3782,11.4638,313000.0],["2024-10-08",11.4381,11.5151,11.4124,11.5066,133100.0],["2024-10-09",11.5066,11.6692,11.5066,11.635,178300.0],["2024-10-10",11.6093,11.6778,11.5836,11.6008,84000.0],["2024-10-11",11.6008,11.7292,11.6008,11.7121,128700.0],["2024-10-14",11.6949,12.0203,11.6949,11.9432,340600.0],["2024-10-15",12.1144,12.3028,12.0374,12.0888,336800.0],["2024-10-16",12.2001,12.26,12.046,12.1401,184200.0],["2024-10-17",12.1573,12.2343,12.0973,12.1487,140700.0],["2024-10-18",12.2001,12.2257,12.1144,12.1744,122100.0],["2024-10-21",12.1744,12.2001,12.0545,12.1401,167400.0],["2024-10-22",12.054,12.1057,11.9938,12.0282,110200.0],["2024-10-23",12.0885,12.0885,11.8818,11.9852,85600.0],["2024-10-24",12.0196,12.1487,11.9765,12.1229,81300.0],["2024-10-25",12.1057,12.1487,12.0368,12.0799,67600.0],["2024-10-28",12.0712,12.1487,12.0196,12.0454,87900.0],["2024-10-29",11.9851,11.9851,11.8043,11.8129,124300.0],["2024-10-30",11.8129,11.9421,11.8129,11.8474,87900.0],["2024-10-31",11.8732,11.9507,11.7268,11.7441,154000.0],["2024-11-01",11.7957,11.8818,11.6149,11.6149,155800.0],["2024-11-04",11.5891,11.6149,11.2361,11.3394,175300.0],["2024-11-05",11.348,11.5546,11.348,11.5374,61600.0],["2024-11-06",11.5546,11.7355,11.4685,11.7182,113300.0],["2024-11-07",11.701,11.9938,11.6838,11.8818,139500.0],["2024-11-08",11.6235,11.6321,11.3222,11.5288,262100.0],["2024-11-11",11.5288,11.7527,11.5116,11.6407,163200.0],["2024-11-12",11.6407,11.701,11.5288,11.6494,83200.0],["2024-11-13",11.6149,11.8388,11.5805,11.7957,117200.0],["2024-11-14",11.9163,11.9163,11.7182,11.7699,105700.0],["2024-11-15",11.9163,11.9507,11.7785,11.9507,87200.0],["2024-11-18",11.9077,12.0024,11.813,11.856,179800.0],["2024-11-19",11.8216,11.9507,11.7527,11.7957,147700.0],["2024-11-20",11.7697,11.8217,11.6485,11.6745,104000.0],["2024-11-21",11.7784,11.8217,11.5879,11.6918,132900.0],["2024-11-22",11.6918,11.7091,11.5273,11.5792,134400.0],["2024-11-25",11.5792,11.6139,11.4839,11.5273,142200.0],["2024-11-26",11.5186,11.6225,11.432,11.5965,94000.0],["2024-11-27",11.6225,11.7524,11.5706,11.7091,95000.0],["2024-11-29",11.7957,12.0382,11.7351,11.8304,124100.0],["2024-12-02",11.7524,11.9343,11.7091,11.9083,189500.0],["2024-12-03",11.9083,11.9083,11.6572,11.7957,122800.0],["2024-12-04",11.7524,11.8304,11.6658,11.8304,76900.0],["2024-12-05",11.7871,11.8304,11.6658,11.7957,109500.0],["2024-12-06",11.7351,11.9256,11.7351,11.891,97600.0],["2024-12-09",11.8997,11.9863,11.8823,11.9603,84700.0],["2024-12-10",11.9083,12.0555,11.8823,11.9603,76600.0],["2024-12-11",11.9949,11.9949,11.813,11.943,189800.0],["2024-12-12",11.9256,11.9343,11.7697,11.7697,78800.0],["2024-12-13",11.7438,11.8044,11.6485,11.7351,95200.0],["2024-12-16",11.7351,11.7351,11.4406,11.4666,188500.0],["2024-12-17",11.3887,11.4839,11.3194,11.38,140500.0],["2024-12-18",11.38,11.5879,11.1808,11.1895,124900.0],["2024-12-19",11.2588,11.432,11.2155,11.3281,119100.0],["2024-12-20",11.3281,11.7376,11.3281,11.7289,290600.0],["2024-12-23",11.6069,11.7202,11.1625,11.4413,148900.0],["2024-12-24",11.4326,11.4762,11.3542,11.4326,65700.0],["2024-12-26",11.3716,11.4936,11.3455,11.4413,125200.0],["2024-12-27",11.4413,11.5372,11.3803,11.4675,87500.0],["2024-12-30",11.4588,11.5895,11.4239,11.5459,131900.0],["2024-12-31",11.5982,11.6418,11.4762,11.5459,134700.0],["2025-01-02",11.5372,11.6069,11.4239,11.5372,182300.0],["2025-01-03",11.5198,11.6766,11.4762,11.5895,135300.0],["2025-01-06",11.5895,11.6592,11.4326,11.4326,115700.0],["2025-01-07",11.3803,11.4675,11.3106,11.3542,107900.0],["2025-01-08",11.2845,11.3542,11.2235,11.2932,105000.0],["2025-01-10",11.2583,11.3716,11.0492,11.0841,217500.0],["2025-01-13",10.9969,11.0666,10.9272,11.0231,155500.0],["2025-01-14",11.0231,11.3106,11.0231,11.2758,83900.0],["2025-01-15",11.2671,11.4588,11.2671,11.45,102100.0],["2025-01-16",11.4588,11.5895,11.4326,11.572,80400.0],["2025-01-17",11.5895,11.6505,11.4849,11.5459,140500.0],["2025-01-21",11.5198,11.694,11.5198,11.6505,108700.0],["2025-01-22",11.6156,11.6592,11.5459,11.6156,95600.0],["2025-01-23",11.7115,11.7115,11.5895,11.6592,95800.0],["2025-01-24",11.6592,11.7731,11.6417,11.7205,111900.0],["2025-01-27",11.7381,11.9046,11.5978,11.8696,169200.0],["2025-01-28",11.8345,11.8783,11.6855,11.703,96200.0],["2025-01-29",11.7293,11.7468,11.4839,11.5628,97500.0],["2025-01-30",11.5628,11.817,11.5628,11.7205,140300.0],["2025-01-31",11.7819,11.9134,11.7205,11.8433,152100.0],["2025-02-03",11.6241,11.7644,11.5891,11.7118,104400.0],["2025-02-04",11.7118,11.8257,11.7118,11.817,60100.0],["2025-02-05",11.817,11.9222,11.7731,11.9134,133300.0],["2025-02-06",11.8783,11.9134,11.8082,11.8608,81700.0],["2025-02-07",11.8696,11.9572,11.8345,11.8871,75700.0],["2025-02-10",11.8608,11.8783,11.7907,11.852,67800.0],["2025-02-11",11.817,11.8696,11.8082,11.817,70900.0],["2025-02-12",11.7205,11.8082,11.6241,11.668,114600.0],["2025-02-13",11.7644,12.2027,11.7644,12.1326,206200.0],["2025-02-14",12.1852,12.2728,12.1413,12.2465,129500.0],["2025-02-18",12.1676,12.2728,12.1326,12.2202,195200.0],["2025-02-19",12.0968,12.2467,12.0968,12.1673,117200.0],["2025-02-20",12.1321,12.2114,12.0703,12.1409,129100.0],["2025-02-21",12.088,12.1761,11.9645,12.0174,92300.0],["2025-02-24",12.0086,12.0968,11.8676,11.9734,125700.0],["2025-02-25",12.0174,12.1144,11.9645,12.0439,122900.0],["2025-02-26",12.0527,12.0968,11.9028,11.9469,77600.0],["2025-02-27",11.9822,12.1056,11.9469,12.0086,89300.0],["2025-02-28",12.0792,12.2819,12.0351,12.2114,138200.0],["2025-03-03",12.185,12.3525,12.0086,12.0703,116800.0],["2025-03-04",11.9645,12.0174,11.8764,11.894,73300.0],["2025-03-05",11.9381,11.9734,11.6648,11.8058,153100.0],["2025-03-06",11.7265,11.8411,11.6648,11.7265,83600.0],["2025-03-07",11.7265,11.9293,11.6912,11.9028,116500.0],["2025-03-10",11.894,11.9822,11.7441,11.8411,86800.0],["2025-03-11",11.797,11.8499,11.5149,11.5325,173500.0],["2025-03-12",11.5854,11.7441,11.5501,11.6471,127800.0],["2025-03-13",11.7,11.7265,11.5237,11.5325,91200.0],["2025-03-14",11.6383,11.7177,11.6119,11.6295,141400.0],["2025-03-17",11.7441,11.9205,11.7353,11.8852,143200.0],["2025-03-18",11.9381,12.0263,11.8676,11.9734,149600.0],["2025-03-19",11.9024,12.0443,11.8935,11.9645,87500.0],["2025-03-20",11.9024,12.0354,11.8935,12.0354,68800.0],["2025-03-21",11.9556,12.0354,11.7428,11.8847,287000.0],["2025-03-24",11.929,11.9734,11.8847,11.9556,84500.0],["2025-03-25",11.9734,12.0975,11.9734,12.0887,88000.0],["2025-03-26",12.0975,12.1241,12.0088,12.0088,112700.0],["2025-03-27",12.0088,12.1153,11.9911,12.0798,51900.0],["2025-03-28",12.062,12.133,12.0354,12.062,82100.0],["2025-03-31",12.0532,12.0532,11.8314,11.8492,156400.0],["2025-04-01",11.8492,12.0088,11.8403,11.9379,133600.0],["2025-04-02",11.929,12.0088,11.8935,12.0,80100.0],["2025-04-03",11.8492,11.9556,11.7782,11.796,143100.0],["2025-04-04",11.6718,11.6718,10.9357,11.0066,307100.0],["2025-04-07",10.5809,10.9977,10.1286,10.5543,332000.0],["2025-04-08",10.7494,11.0776,10.3326,10.439,220300.0],["2025-04-09",10.5099,11.6629,10.3326,11.5831,315000.0],["2025-04-10",11.6097,11.6097,10.9889,11.2638,185400.0],["2025-04-11",11.2638,11.7605,11.2017,11.7516,159200.0],["2025-04-14",11.8492,12.062,11.6718,11.9379,144800.0],["2025-04-15",11.8847,12.2217,11.8048,12.1596,176600.0],["2025-04-16",12.1153,12.2217,11.9467,12.1419,115000.0],["2025-04-17",12.2394,12.4434,12.2217,12.3193,152200.0],["2025-04-21",12.1854,12.3103,11.9803,12.0873,133000.0],["2025-04-22",12.1141,12.2479,11.8197,11.9892,127900.0],["2025-04-23",12.1765,12.2211,12.0427,12.1587,79900.0],["2025-04-24",12.123,12.4263,12.123,12.3906,102600.0],["2025-04-25",12.3906,12.4709,12.2836,12.462,84600.0],["2025-04-28",12.4085,12.5512,12.3103,12.4441,82800.0],["2025-04-29",12.3817,12.5155,12.3193,12.3995,105900.0],["2025-04-30",12.3817,12.3995,12.1944,12.2657,129400.0],["2025-05-01",12.2657,12.4174,12.0873,12.1498,101400.0],["2025-05-02",12.3371,12.4887,12.2033,12.4798,117000.0],["2025-05-05",12.4441,12.462,12.2033,12.2836,98800.0],["2025-05-06",12.2925,12.3639,12.1944,12.3282,112400.0],["2025-05-07",12.346,12.4441,12.23,12.2836,70000.0],["2025-05-08",12.3995,12.4709,12.2211,12.2479,82200.0],["2025-05-09",12.2568,12.3817,12.2211,12.2657,61400.0],["2025-05-12",12.3995,12.5869,12.3728,12.5244,151300.0],["2025-05-13",12.5066,12.6493,12.4887,12.5333,136700.0],["2025-05-14",12.6939,13.0686,12.6404,12.7564,181600.0],["2025-05-15",12.7831,12.9348,12.6672,12.9258,141400.0],["2025-05-16",12.9437,13.1221,12.9169,13.1132,153900.0],["2025-05-19",13.1578,13.3094,13.0329,13.3005,159900.0],["2025-05-20",13.3451,13.3808,13.2113,13.3183,204700.0],["2025-05-21",13.1928,13.3183,13.1121,13.1479,208900.0],["2025-05-22",13.0224,13.1838,13.0134,13.1121,100100.0],["2025-05-23",13.0852,13.2018,13.0314,13.1659,70100.0],["2025-05-27",13.1659,13.4349,13.1659,13.3901,212600.0],["2025-05-28",13.426,13.4529,13.2914,13.3632,141100.0],["2025-05-29",13.4529,13.5605,13.3811,13.5605,153600.0],["2025-05-30",13.5784,13.6771,13.4529,13.4977,241100.0],["2025-06-02",13.4618,13.7399,13.4349,13.6861,228800.0],["2025-06-03",13.7578,13.7578,13.5874,13.6233,350600.0],["2025-06-04",13.5954,13.6977,13.2792,13.3815,308500.0],["2025-06-05",13.3536,13.4466,13.0281,13.1118,266500.0],["2025-06-06",13.1211,13.2048,12.9165,12.9351,159800.0],["2025-06-09",12.9444,13.1397,12.9444,13.0002,151500.0],["2025-06-10",13.0746,13.1304,12.9723,13.0002,93300.0],["2025-06-11",13.0002,13.0746,12.9258,12.9258,84000.0],["2025-06-12",12.9909,13.2513,12.9258,13.2234,252100.0],["2025-06-13",13.4373,13.4373,13.1211,13.1397,251700.0],["2025-06-16",13.3071,13.4838,13.0653,13.1583,157000.0],["2025-06-17",13.0746,13.2513,13.0281,13.0653,201100.0],["2025-06-18",13.1397,13.2234,13.0467,13.0746,173900.0],["2025-06-20",13.0933,13.2149,13.0185,13.1588,290300.0],["2025-06-23",13.1214,13.1869,12.9531,13.084,131700.0],["2025-06-24",13.084,13.2336,13.0372,13.0466,89000.0],["2025-06-25",13.0933,13.1775,13.0559,13.1214,91000.0],["2025-06-26",13.1214,13.2336,13.0933,13.1962,111800.0],["2025-06-27",13.243,13.2617,13.0933,13.1682,126000.0],["2025-06-30",13.2617,13.4581,13.1869,13.3458,226300.0],["2025-07-01",13.3552,13.4487,13.1962,13.243,160200.0],["2025-07-02",13.2336,13.3739,13.2243,13.3178,111800.0],["2025-07-03",13.2991,13.4207,13.2991,13.3926,81400.0],["2025-07-07",13.3833,13.4581,13.2149,13.2804,141700.0],["2025-07-08",13.2336,13.3739,13.1682,13.1775,111900.0],["2025-07-09",13.1962,13.271,13.1401,13.1962,111400.0],["2025-07-10",13.1869,13.3271,13.1494,13.2149,151200.0],["2025-07-11",13.2056,13.271,13.1307,13.1869,110200.0],["2025-07-14",13.2243,13.2804,13.1307,13.2056,189300.0],["2025-07-15",13.3084,13.3084,13.1494,13.1869,131400.0],["2025-07-16",13.1869,13.3178,13.1682,13.2991,99100.0],["2025-07-17",13.2897,13.402,13.1682,13.3365,228900.0],["2025-07-18",13.3739,13.3833,13.1775,13.1869,120200.0],["2025-07-21",13.2245,13.2809,13.0081,13.121,169900.0],["2025-07-22",13.121,13.2621,13.121,13.2433,102900.0],["2025-07-23",13.2621,13.375,13.2245,13.3562,140300.0],["2025-07-24",13.2809,13.3374,13.1963,13.2245,116300.0],["2025-07-25",13.2057,13.2245,13.0834,13.1869,123200.0],["2025-07-28",13.1869,13.2057,13.0364,13.074,114700.0],["2025-07-29",13.074,13.2621,12.9987,13.2527,274100.0],["2025-07-30",13.2527,13.3844,13.0552,13.1398,257500.0],["2025-07-31",13.1775,13.2433,13.0646,13.0646,145500.0],["2025-08-01",12.9705,13.1304,12.8483,13.0552,189700.0],["2025-08-04",13.2057,13.2057,13.0081,13.0646,75400.0],["2025-08-05",13.0646,13.0928,12.8765,13.0364,113600.0],["2025-08-06",13.0552,13.168,13.027,13.168,64600.0],["2025-08-07",13.1775,13.2245,13.0928,13.1586,65700.0],["2025-08-08",13.1586,13.4408,13.1398,13.4314,149800.0],["2025-08-11",13.4126,13.4502,13.3091,13.422,71200.0],["2025-08-12",13.4408,13.5349,13.3185,13.3185,134700.0],["2025-08-13",13.4314,13.7042,13.3185,13.6666,178000.0],["2025-08-14",13.5913,13.6571,13.5161,13.6007,79000.0],["2025-08-15",13.6383,13.6383,13.4784,13.4784,61500.0],["2025-08-18",13.4502,13.5255,13.4032,13.422,84000.0],["2025-08-19",13.4408,13.5443,13.3279,13.3656,287600.0],["2025-08-20",13.3372,13.4885,13.1764,13.271,228700.0],["2025-08-21",13.375,13.3845,13.2331,13.3088,98000.0],["2025-08-22",13.2994,13.4034,13.2331,13.271,132000.0],["2025-08-25",13.2426,13.2899,13.1858,13.2237,142700.0],["2025-08-26",13.2426,13.2899,13.1669,13.2804,111900.0],["2025-08-27",13.2426,13.3277,13.2426,13.2615,167000.0],["2025-08-28",13.2899,13.4129,13.2426,13.3372,142200.0],["2025-08-29",13.3561,13.4318,13.3183,13.4034,138200.0],["2025-09-02",13.3277,13.4129,13.2804,13.3372,121500.0],["2025-09-03",13.3183,13.3939,13.2804,13.3183,127600.0],["2025-09-04",13.3088,13.4223,13.3088,13.375,191200.0],["2025-09-05",13.4318,13.5453,13.3845,13.4412,131300.0],["2025-09-08",13.4602,13.5737,13.3845,13.4034,99200.0],["2025-09-09",13.3845,13.4696,13.3561,13.4034,151000.0],["2025-09-10",13.4791,13.4791,13.3939,13.4507,95200.0],["2025-09-11",13.4696,13.5926,13.4696,13.5264,156100.0],["2025-09-12",13.5169,13.5926,13.3845,13.4602,133900.0],["2025-09-15",13.4223,13.621,13.2615,13.3088,304000.0],["2025-09-16",13.3467,13.3939,13.2237,13.2804,269200.0],["2025-09-17",13.3372,13.3845,13.2237,13.2237,253200.0],["2025-09-18",13.2237,13.2994,13.1953,13.2521,178500.0],["2025-09-19",13.3372,13.3466,13.2048,13.3277,365000.0],["2025-09-22",13.2041,13.3182,13.1945,13.2421,201800.0],["2025-09-23",13.2516,13.3563,13.2516,13.2707,158000.0],["2025-09-24",13.3182,13.3468,13.1184,13.128,207000.0],["2025-09-25",13.0614,13.2231,13.0328,13.1565,151000.0],["2025-09-26",13.1946,13.2516,13.1089,13.1184,126400.0],["2025-09-29",13.1565,13.166,13.0423,13.1184,253000.0],["2025-09-30",13.128,13.2992,13.0519,13.147,203400.0],["2025-10-01",13.0709,13.2707,13.0233,13.2516,154100.0],["2025-10-02",13.1755,13.3372,13.166,13.2897,119700.0],["2025-10-03",13.2516,13.3182,13.1945,13.2707,130800.0],["2025-10-06",13.1755,13.2611,13.1089,13.1755,169900.0],["2025-10-07",13.2516,13.2516,12.7284,12.795,245700.0],["2025-10-08",12.776,12.9758,12.7665,12.9567,150900.0],["2025-10-09",13.0614,13.1375,12.7094,12.795,181600.0],["2025-10-10",12.8045,12.814,12.5191,12.5572,140900.0],["2025-10-13",12.6523,13.0328,12.6047,12.9948,194100.0],["2025-10-14",12.9187,13.2611,12.757,13.2611,205400.0],["2025-10-15",13.2611,13.3848,13.1565,13.3182,145700.0],["2025-10-16",13.3087,13.3753,13.1089,13.1184,160500.0],["2025-10-17",13.128,13.3563,13.0423,13.2231,135000.0],["2025-10-20",13.2992,13.3372,13.1375,13.2707,120200.0],["2025-10-21",13.2707,13.3753,13.2231,13.3468,107800.0],["2025-10-22",13.3277,13.3277,13.1755,13.2992,96100.0],["2025-10-23",13.2707,13.3658,13.1565,13.3563,114400.0],["2025-10-24",13.3276,13.4424,13.3276,13.3563,138000.0],["2025-10-27",13.2989,13.385,13.0214,13.3658,128100.0],["2025-10-28",13.3945,13.5381,13.2702,13.4902,232300.0],["2025-10-29",13.5189,13.5381,13.2415,13.318,173800.0],["2025-10-30",13.3467,13.4328,13.1267,13.2319,122600.0],["2025-10-31",13.2893,13.4328,13.2032,13.2223,157500.0],["2025-11-03",13.2893,13.3276,13.1075,13.2223,136900.0],["2025-11-04",13.1362,13.3371,13.0979,13.1936,104100.0],["2025-11-05",13.1267,13.318,12.9736,13.251,116800.0],["2025-11-06",13.2415,13.3945,13.1554,13.2989,108500.0],["2025-11-07",13.3563,13.4232,13.2319,13.385,101900.0],["2025-11-10",13.4137,13.4328,13.2128,13.2797,101300.0],["2025-11-11",13.251,13.3658,13.2032,13.2797,95700.0],["2025-11-12",13.2797,13.4232,13.2606,13.3754,177900.0],["2025-11-13",13.3754,13.4137,13.2223,13.2415,88800.0],["2025-11-14",13.2223,13.251,13.031,13.1745,102900.0],["2025-11-17",13.1071,13.2322,13.0398,13.0398,169000.0],["2025-11-18",13.0205,13.1937,13.0109,13.136,88500.0],["2025-11-19",13.1841,13.2226,13.0301,13.0686,137500.0],["2025-11-20",13.0686,13.2322,13.0398,13.0975,96200.0],["2025-11-21",13.0398,13.2226,13.0205,13.1745,100900.0],["2025-11-24",13.1841,13.2707,13.0879,13.2707,92200.0],["2025-11-25",13.4439,13.4632,13.3285,13.4632,161700.0],["2025-11-26",13.4728,13.5113,13.3958,13.4439,164800.0],["2025-11-28",13.5017,13.5017,13.4055,13.4921,82700.0],["2025-12-01",13.4439,13.4536,13.3381,13.367,119500.0],["2025-12-02",13.4151,13.5113,13.3092,13.4921,178700.0],["2025-12-03",13.4921,13.4921,13.3477,13.4151,102200.0],["2025-12-04",13.4151,13.4921,13.3477,13.4439,128100.0],["2025-12-05",13.4439,13.5209,13.3958,13.4151,106800.0],["2025-12-08",13.3862,13.5209,13.3766,13.3958,135300.0],["2025-12-09",13.3862,13.5017,13.3862,13.4536,156600.0],["2025-12-10",13.4921,13.5402,13.4536,13.4921,116500.0],["2025-12-11",13.5209,13.5209,13.3766,13.4247,130800.0],["2025-12-12",13.4055,13.5113,13.3766,13.4343,114300.0],["2025-12-15",13.4824,13.4824,13.2803,13.367,141000.0],["2025-12-16",13.4055,13.4824,13.367,13.4536,102000.0],["2025-12-17",13.4921,13.5017,13.3958,13.4247,204400.0],["2025-12-18",13.4632,13.5017,13.3958,13.4728,177200.0],["2025-12-19",13.4921,13.4921,13.2996,13.3573,254800.0],["2025-12-22",13.3573,13.3961,13.2218,13.2993,205300.0],["2025-12-23",13.2799,13.4348,13.1347,13.1347,160800.0],["2025-12-24",13.1347,13.2896,13.1347,13.2412,76700.0],["2025-12-26",13.2799,13.4348,13.2799,13.4251,103100.0],["2025-12-29",13.4541,13.4832,13.2605,13.2896,136600.0],["2025-12-30",13.2702,13.4444,13.2605,13.3961,146200.0],["2025-12-31",13.3864,13.5606,13.367,13.5219,168400.0],["2026-01-02",13.5316,13.5896,13.3283,13.4928,203700.0],["2026-01-05",13.4638,13.6671,13.4638,13.5412,205700.0],["2026-01-06",13.5703,13.5703,13.3089,13.4638,191600.0],["2026-01-07",13.5122,13.5122,13.2315,13.2993,187000.0],["2026-01-08",13.3573,13.5606,13.3283,13.5316,187500.0],["2026-01-09",13.4735,13.5703,13.4541,13.4832,119000.0],["2026-01-12",13.4832,13.5412,13.4154,13.4735,144800.0],["2026-01-13",13.4541,13.5025,13.3283,13.4251,178300.0],["2026-01-14",13.4251,13.5993,13.3283,13.5896,140000.0],["2026-01-15",13.5509,13.7445,13.4735,13.7251,216300.0],["2026-01-16",13.7251,13.7445,13.5316,13.6187,162500.0],["2026-01-20",13.5219,13.5509,13.3283,13.3864,241200.0],["2026-01-21",13.4638,13.5896,13.4251,13.5122,151000.0],["2026-01-22",13.4928,13.6477,13.4251,13.4444,217600.0],["2026-01-23",13.4542,13.5321,13.3374,13.4347,180400.0],["2026-01-26",13.4347,13.4639,13.2011,13.4152,221900.0],["2026-01-27",13.4055,13.5807,13.386,13.5515,144800.0],["2026-01-28",13.5613,13.6197,13.4639,13.4639,118500.0],["2026-01-29",13.5223,13.5807,13.4347,13.5613,137800.0],["2026-01-30",13.5613,13.6099,13.4055,13.4639,121400.0],["2026-02-02",13.4347,13.5321,13.2497,13.4834,242900.0],["2026-02-03",13.4834,13.5321,13.24,13.3763,247700.0],["2026-02-04",13.5321,13.9117,13.4444,13.6684,511200.0],["2026-02-05",13.5905,13.6002,13.3471,13.4931,321200.0],["2026-02-06",13.5223,13.5807,13.4444,13.5223,180300.0],["2026-02-09",13.5029,13.6002,13.4152,13.571,122500.0],["2026-02-10",13.5613,13.6002,13.4542,13.5515,146100.0],["2026-02-11",13.5807,13.6586,13.4347,13.5905,163400.0],["2026-02-12",13.6489,13.7268,13.5223,13.5515,149400.0],["2026-02-13",13.6197,13.6586,13.4347,13.6099,168700.0],["2026-02-17",13.6099,13.6099,13.4152,13.4834,206400.0],["2026-02-18",13.5128,13.6401,13.4442,13.5911,142200.0],["2026-02-19",13.6107,13.6107,13.4246,13.503,148100.0],["2026-02-20",13.4932,13.5323,13.3561,13.5323,164400.0],["2026-02-23",13.5421,13.6498,13.4638,13.5421,177100.0],["2026-02-24",13.5128,13.6009,13.4736,13.5813,170800.0],["2026-02-25",13.6401,13.8555,13.5128,13.8359,145200.0],["2026-02-26",13.8163,13.8261,13.6009,13.738,223600.0],["2026-02-27",13.6596,13.8457,13.3855,13.4051,330600.0],["2026-03-02",13.3071,13.6596,13.1896,13.5421,267800.0],["2026-03-03",13.4246,13.5911,13.3659,13.454,187300.0],["2026-03-04",13.4246,13.6205,13.3953,13.5128,191400.0],["2026-03-05",13.4344,13.6303,13.4051,13.4246,175500.0],["2026-03-06",13.3659,13.3659,13.1798,13.219,277200.0],["2026-03-09",13.1407,13.2288,12.8371,13.1994,250200.0],["2026-03-10",13.1798,13.3757,13.0819,13.3169,275100.0],["2026-03-11",13.3071,13.4344,13.2582,13.3659,210300.0],["2026-03-12",13.2876,13.9828,13.1015,13.7576,1589300.0],["2026-03-13",13.9044,14.1492,13.689,13.7282,755800.0],["2026-03-16",13.7576,13.8065,13.5813,13.6792,474600.0],["2026-03-17",13.7478,14.0807,13.7478,14.0513,555000.0],["2026-03-18",13.973,14.2374,13.9632,14.159,451900.0],["2026-03-19",14.0513,14.1688,13.9632,14.1199,424800.0],["2026-03-20",14.159,14.1982,13.7478,13.7576,780700.0],["2026-03-23",13.6788,14.1121,13.5409,14.0333,528500.0],["2026-03-24",13.8954,14.0825,13.8462,13.8462,384900.0],["2026-03-25",13.9151,14.1515,13.8757,14.1219,317800.0],["2026-03-26",14.1121,14.2992,13.9742,14.0136,343400.0],["2026-03-27",13.9545,14.0333,13.6,13.6,481000.0],["2026-03-30",13.6295,13.9742,13.6295,13.9348,371900.0],["2026-03-31",14.0432,14.1121,13.8363,13.9841,259300.0],["2026-04-01",14.0038,14.1515,13.7773,14.1219,243200.0],["2026-04-02",13.9447,14.2204,13.925,14.1613,239500.0],["2026-04-06",14.1219,14.4469,14.1219,14.4174,224900.0],["2026-04-07",14.378,14.5257,14.3189,14.4371,268100.0],["2026-04-08",14.6734,14.7227,14.4371,14.506,300100.0],["2026-04-09",14.5257,14.5848,14.309,14.309,185900.0],["2026-04-10",14.3287,14.4863,14.2401,14.4469,158600.0],["2026-04-13",14.378,14.8113,14.378,14.7817,272700.0],["2026-04-14",14.7719,14.9689,14.7719,14.9098,284500.0],["2026-04-15",14.959,15.1954,14.8901,15.1264,425300.0],["2026-04-16",15.1166,15.3234,15.0378,15.2643,377400.0],["2026-04-17",15.284,15.7567,15.2348,15.6976,607400.0],["2026-04-20",15.5006,15.7468,15.5006,15.6484,388600.0],["2026-04-21",15.6385,15.8158,15.5499,15.7075,338100.0],["2026-04-22",15.7764,16.2885,15.7075,16.1408,622900.0],["2026-04-23",16.1014,16.1408,15.9143,16.0029,388100.0],["2026-04-24",15.9831,16.181,15.8247,16.1118,330100.0],["2026-04-27",16.0821,16.7649,16.0821,16.2602,569100.0],["2026-04-28",16.1612,16.3295,15.6169,16.0524,380500.0],["2026-04-29",16.0524,16.1612,15.9633,16.1513,335500.0],["2026-04-30",16.1315,16.5274,16.1315,16.4383,276400.0],["2026-05-01",16.4284,16.7056,16.3394,16.6462,368100.0],["2026-05-04",16.5571,16.7056,16.4185,16.6561,315300.0],["2026-05-05",16.6462,16.8639,16.3691,16.8243,273600.0],["2026-05-06",16.8738,16.9629,16.4383,16.5373,468300.0],["2026-05-07",16.5571,16.5571,15.993,16.3394,278800.0],["2026-05-08",16.468,16.5175,16.1711,16.4878,198800.0],["2026-05-11",16.5076,16.5175,16.3196,16.3196,290400.0],["2026-05-12",16.3295,16.7946,16.2899,16.7451,496500.0],["2026-05-13",16.8243,16.9134,14.4689,15.5773,2332900.0],["2026-05-14",15.8742,16.8243,15.8544,16.4087,704900.0],["2026-05-15",16.4185,16.4383,16.0524,16.2404,278600.0],["2026-05-18",16.2305,16.3295,15.9534,16.1612,279300.0],["2026-05-19",16.0722,16.2899,15.8445,16.0227,338800.0],["2026-05-20",16.0525,16.2813,15.9033,16.1221,324200.0],["2026-05-21",16.1321,16.4603,16.0127,16.3509,207100.0],["2026-05-22",16.3509,16.4305,15.7939,15.8138,245000.0],["2026-05-26",15.8635,16.0525,15.6547,15.7641,248200.0],["2026-05-27",15.7044,15.9431,15.7044,15.8735,216400.0],["2026-05-28",15.8735,16.1122,15.7144,15.7343,424800.0],["2026-05-29",15.7641,15.963,15.6746,15.7144,241600.0],["2026-06-01",15.6646,15.963,15.4359,15.8138,254300.0],["2026-06-02",15.7243,15.973,15.7243,15.9232,170100.0],["2026-06-03",15.8636,15.8636,15.4359,15.4757,169800.0],["2026-06-04",15.4757,15.8238,15.4757,15.7243,244700.0],["2026-06-05",15.7243,15.7939,15.1077,15.2668,246000.0],["2026-06-08",15.2668,15.4458,14.9485,15.0977,364700.0],["2026-06-09",15.0977,15.3066,15.0977,15.237,230500.0],["2026-06-10",15.2867,15.4657,15.2171,15.2966,174800.0],["2026-06-11",15.3165,15.416,15.2171,15.237,197800.0],["2026-06-12",15.237,15.5353,15.1276,15.2867,191500.0],["2026-06-15",15.3663,15.5154,15.1972,15.237,230600.0],["2026-06-16",15.2668,15.3165,15.0679,15.1077,190100.0],["2026-06-17",15.0778,15.227,14.7397,14.7795,249500.0],["2026-06-18",14.9088,14.9088,14.5805,14.6999,528400.0],["2026-06-22",14.6999,14.8491,14.6203,14.68,208800.0],["2026-06-23",14.52,14.94,14.51,14.88,216700.0],["2026-06-24",14.88,14.92,14.66,14.73,179300.0],["2026-06-25",14.75,14.93,14.73,14.9,172800.0],["2026-06-26",14.91,15.2,14.91,15.16,187500.0],["2026-06-29",15.25,15.39,15.2,15.38,210200.0],["2026-06-30",15.38,15.59,15.36,15.46,171200.0],["2026-07-01",15.36,15.75,15.36,15.67,156700.0],["2026-07-02",15.75,15.83,15.47,15.56,121200.0],["2026-07-06",15.6,15.76,15.52,15.6,165800.0],["2026-07-07",15.69,15.83,15.57,15.64,138300.0],["2026-07-08",16.25,16.39,15.87,16.36,478500.0],["2026-07-09",16.35,16.435,16.105,16.35,310167.0],["2026-07-10",16.43,16.74,16.42,16.46,227915.722687],["2026-07-29",16.46,16.54,16.12,16.13,149445.430579],["2026-07-30",16.24,16.39,16,16.22,150230.253861],["2026-07-31",16.31,16.395,15.98,16.15,193647.646192],["2026-08-03",16.14,16.84,16.1142,16.62,312644.643253],["2026-08-04",16.66,16.88,16.605,16.85,199563.694767],["2026-08-05",16.825,16.89,16.402,16.45,182221.644915],["2026-08-06",16.45,17.02,16.45,16.86,285086.108709],["2026-08-07",16.61,16.86,16.1,16.59,547700.514952],["2026-08-10",16.62,16.6905,16.22,16.26,44948.192784],["2026-08-11",16.29,16.65,16.28,16.46,155214.422594]]}