{"t":"GOOD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-08-14",2.3751,2.3751,2.2967,2.3359,1176700.0],["2003-08-15",2.3516,2.3908,2.3438,2.3908,259600.0],["2003-08-18",2.3955,2.3955,2.383,2.3908,47900.0],["2003-08-19",2.3908,2.3908,2.3673,2.3751,64800.0],["2003-08-20",2.383,2.4049,2.3673,2.3845,86300.0],["2003-08-21",2.3908,2.3908,2.372,2.383,12500.0],["2003-08-22",2.383,2.383,2.3673,2.3673,54200.0],["2003-08-25",2.383,2.383,2.3673,2.383,27000.0],["2003-08-26",2.3767,2.4112,2.3767,2.3908,15700.0],["2003-08-27",2.4002,2.4002,2.3673,2.3751,86600.0],["2003-08-28",2.3751,2.383,2.3673,2.383,36400.0],["2003-08-29",2.383,2.383,2.3532,2.3595,35200.0],["2003-09-02",2.383,2.3986,2.3595,2.3908,13200.0],["2003-09-03",2.3908,2.3908,2.3689,2.3908,30800.0],["2003-09-04",2.3939,2.3939,2.3736,2.383,56500.0],["2003-09-05",2.372,2.3751,2.3516,2.3548,57400.0],["2003-09-08",2.3751,2.3751,2.3203,2.3485,148100.0],["2003-09-09",2.3516,2.3516,2.3281,2.3297,61700.0],["2003-09-10",2.3297,2.3516,2.3297,2.3516,17300.0],["2003-09-11",2.3516,2.3516,2.3406,2.3516,56400.0],["2003-09-12",2.3516,2.3516,2.3359,2.3485,18200.0],["2003-09-15",2.3501,2.3516,2.3406,2.3501,42200.0],["2003-09-16",2.3516,2.3516,2.3359,2.3359,165000.0],["2003-09-17",2.3359,2.3516,2.3359,2.3438,53300.0],["2003-09-18",2.3438,2.3516,2.3406,2.3438,31500.0],["2003-09-19",2.3469,2.3469,2.3406,2.3438,8600.0],["2003-09-22",2.3438,2.3469,2.3422,2.3438,28000.0],["2003-09-23",2.3626,2.3908,2.3281,2.3422,89500.0],["2003-09-24",2.3438,2.3516,2.325,2.3265,22300.0],["2003-09-25",2.3281,2.3438,2.3124,2.314,48200.0],["2003-09-26",2.3406,2.3422,2.3203,2.3281,23900.0],["2003-09-29",2.3344,2.3359,2.3156,2.3203,57300.0],["2003-09-30",2.3203,2.3203,2.267,2.3124,44300.0],["2003-10-01",2.3124,2.3548,2.3062,2.3359,27600.0],["2003-10-02",2.3344,2.3438,2.3218,2.3297,36000.0],["2003-10-03",2.3438,2.3438,2.325,2.3281,66500.0],["2003-10-06",2.3344,2.3359,2.3203,2.3312,48300.0],["2003-10-07",2.3359,2.3501,2.3203,2.3281,90900.0],["2003-10-08",2.3359,2.3516,2.3281,2.3406,122000.0],["2003-10-09",2.3579,2.3579,2.3281,2.3359,26200.0],["2003-10-10",2.3422,2.3516,2.3359,2.3516,25700.0],["2003-10-13",2.3516,2.3595,2.3375,2.3406,99000.0],["2003-10-14",2.3548,2.3595,2.3359,2.3595,26400.0],["2003-10-15",2.3485,2.3642,2.3485,2.3516,8600.0],["2003-10-16",2.3657,2.3673,2.3516,2.3673,18900.0],["2003-10-17",2.3673,2.4582,2.3516,2.4582,35200.0],["2003-10-20",2.4582,2.4582,2.361,2.4143,33200.0],["2003-10-21",2.3987,2.4143,2.3642,2.3736,90300.0],["2003-10-22",2.3751,2.4049,2.3751,2.383,8100.0],["2003-10-23",2.4096,2.4159,2.3877,2.4065,13800.0],["2003-10-24",2.3986,2.3986,2.383,2.3986,1800.0],["2003-10-27",2.3908,2.3971,2.3704,2.3736,21900.0],["2003-10-28",2.3814,2.4065,2.3814,2.3986,14300.0],["2003-10-29",2.383,2.3971,2.3689,2.3892,3900.0],["2003-10-30",2.372,2.4143,2.3673,2.3877,19300.0],["2003-10-31",2.4081,2.4081,2.3563,2.3563,5800.0],["2003-11-03",2.3971,2.4081,2.3767,2.4049,43200.0],["2003-11-04",2.4081,2.4081,2.383,2.4065,6600.0],["2003-11-05",2.3955,2.4143,2.3955,2.4065,21400.0],["2003-11-06",2.4143,2.4143,2.3908,2.4065,96200.0],["2003-11-07",2.4065,2.5178,2.3516,2.499,47000.0],["2003-11-10",2.4927,2.4927,2.452,2.4645,20300.0],["2003-11-11",2.4473,2.477,2.4378,2.4598,29400.0],["2003-11-12",2.4598,2.4974,2.4598,2.4692,47600.0],["2003-11-13",2.4661,2.4927,2.4614,2.4614,21300.0],["2003-11-14",2.4692,2.4927,2.4551,2.4927,12800.0],["2003-11-17",2.4849,2.4927,2.4755,2.4786,24200.0],["2003-11-18",2.4849,2.5006,2.4708,2.4927,63700.0],["2003-11-19",2.5006,2.5209,2.477,2.5006,14400.0],["2003-11-20",2.5006,2.5084,2.4692,2.4786,49600.0],["2003-11-21",2.5006,2.5147,2.4786,2.499,75600.0],["2003-11-24",2.5507,2.615,2.5335,2.5868,51700.0],["2003-11-25",2.5413,2.5868,2.5241,2.5789,39300.0],["2003-11-26",2.5272,2.5789,2.5272,2.5554,40000.0],["2003-11-28",2.5789,2.5789,2.5413,2.5413,4900.0],["2003-12-01",2.5711,2.5789,2.5413,2.5789,36000.0],["2003-12-02",2.5789,2.5899,2.5727,2.5899,28400.0],["2003-12-03",2.5711,2.5946,2.5601,2.5868,14000.0],["2003-12-04",2.5899,2.626,2.5789,2.626,17400.0],["2003-12-05",2.6228,2.6228,2.5554,2.5711,18000.0],["2003-12-08",2.5758,2.6213,2.557,2.6103,20500.0],["2003-12-09",2.5554,2.6887,2.5554,2.5915,19800.0],["2003-12-10",2.5868,2.6103,2.5727,2.5868,55800.0],["2003-12-11",2.5946,2.6417,2.5821,2.6181,33200.0],["2003-12-12",2.6338,2.6417,2.5899,2.6181,13700.0],["2003-12-15",2.6573,2.6573,2.5633,2.5789,47500.0],["2003-12-16",2.5868,2.626,2.5727,2.5868,22000.0],["2003-12-17",2.5868,2.5915,2.5476,2.5899,17400.0],["2003-12-18",2.6025,2.6025,2.5758,2.5774,17400.0],["2003-12-19",2.6025,2.6025,2.5774,2.5946,14900.0],["2003-12-22",2.5836,2.5978,2.5774,2.5868,21400.0],["2003-12-23",2.5946,2.5946,2.568,2.568,9800.0],["2003-12-24",2.5789,2.5868,2.5554,2.5868,14400.0],["2003-12-26",2.5883,2.6103,2.5633,2.6103,3900.0],["2003-12-29",2.5883,2.604,2.5648,2.5726,4000.0],["2003-12-30",2.5726,2.604,2.5648,2.604,14300.0],["2003-12-31",2.5664,2.6432,2.5664,2.6432,18000.0],["2004-01-02",2.604,2.6495,2.5977,2.6009,24800.0],["2004-01-05",2.5977,2.6417,2.557,2.6417,23300.0],["2004-01-06",2.6589,2.6981,2.557,2.6307,29400.0],["2004-01-07",2.6119,2.6354,2.6072,2.6072,2800.0],["2004-01-08",2.604,2.6668,2.604,2.6668,12800.0],["2004-01-09",2.6746,2.6746,2.5977,2.6276,5900.0],["2004-01-12",2.6668,2.6668,2.6087,2.6276,11300.0],["2004-01-13",2.5962,2.6511,2.5962,2.6511,12800.0],["2004-01-14",2.6511,2.6511,2.6276,2.6417,5100.0],["2004-01-15",2.6213,2.6511,2.6213,2.6511,9800.0],["2004-01-16",2.6511,2.6511,2.6275,2.6511,26000.0],["2004-01-20",2.6511,2.6981,2.637,2.6668,31900.0],["2004-01-21",2.6668,2.6668,2.6558,2.6589,4100.0],["2004-01-22",2.6589,2.6589,2.6432,2.6432,17400.0],["2004-01-23",2.6511,2.6511,2.6432,2.6511,3700.0],["2004-01-26",2.6511,2.6589,2.6432,2.6589,18000.0],["2004-01-27",2.6589,2.6981,2.6432,2.6589,23100.0],["2004-01-28",2.6715,2.6715,2.6432,2.6668,12700.0],["2004-01-29",2.6432,2.7295,2.6432,2.6668,16600.0],["2004-01-30",2.637,2.6699,2.637,2.6432,9900.0],["2004-02-02",2.6668,2.6762,2.6448,2.6762,15900.0],["2004-02-03",2.6668,2.6825,2.6432,2.6668,9600.0],["2004-02-04",2.6432,2.6746,2.6432,2.6746,12000.0],["2004-02-05",2.6668,2.6668,2.6432,2.6432,6400.0],["2004-02-06",2.6856,2.6856,2.6464,2.6668,7700.0],["2004-02-09",2.6856,2.6856,2.6448,2.6589,26000.0],["2004-02-10",2.6668,2.6746,2.6432,2.6668,12500.0],["2004-02-11",2.6668,2.6825,2.6511,2.6652,7200.0],["2004-02-12",2.6448,2.6668,2.6432,2.6464,11900.0],["2004-02-13",2.6511,2.6668,2.6432,2.6668,7500.0],["2004-02-17",2.6668,2.6668,2.6432,2.6432,6900.0],["2004-02-18",2.6432,2.6621,2.6276,2.6291,23100.0],["2004-02-19",2.6432,2.6432,2.6276,2.6291,4700.0],["2004-02-20",2.6276,2.6354,2.6276,2.6291,31000.0],["2004-02-23",2.6354,2.6354,2.604,2.6276,37100.0],["2004-02-24",2.6511,2.6511,2.604,2.6354,18600.0],["2004-02-25",2.6542,2.673,2.6275,2.6511,13200.0],["2004-02-26",2.6668,2.6668,2.6307,2.6323,12100.0],["2004-02-27",2.6668,2.6668,2.6307,2.6401,8600.0],["2004-03-01",2.6401,2.6746,2.6307,2.6683,8300.0],["2004-03-02",2.6668,2.6668,2.6354,2.6668,4800.0],["2004-03-03",2.6511,2.6511,2.6354,2.6448,6300.0],["2004-03-04",2.6495,2.6668,2.6197,2.6307,15700.0],["2004-03-05",2.6307,2.6511,2.6307,2.6432,12200.0],["2004-03-08",2.6432,2.6652,2.6307,2.6432,13400.0],["2004-03-09",2.6464,2.6793,2.6432,2.673,191000.0],["2004-03-10",2.6589,2.6777,2.6526,2.6668,28000.0],["2004-03-11",2.6668,2.6668,2.6291,2.6307,49700.0],["2004-03-12",2.6511,2.6511,2.6354,2.6495,39600.0],["2004-03-15",2.6401,2.6511,2.6307,2.6401,10100.0],["2004-03-16",2.6511,2.6511,2.6197,2.6291,13100.0],["2004-03-17",2.6417,2.6417,2.6338,2.6338,21300.0],["2004-03-18",2.6432,2.6432,2.6307,2.6432,23600.0],["2004-03-19",2.6338,2.6589,2.6338,2.6464,43100.0],["2004-03-22",2.6511,2.6511,2.6354,2.6479,23400.0],["2004-03-23",2.6495,2.6495,2.6291,2.6495,42800.0],["2004-03-24",2.6495,2.6495,2.6354,2.6495,17200.0],["2004-03-25",2.6276,2.6872,2.6276,2.6448,59500.0],["2004-03-26",2.6981,2.7076,2.6401,2.6527,69300.0],["2004-03-29",2.7174,2.7174,2.6716,2.7095,23400.0],["2004-03-30",2.7174,2.7174,2.6874,2.7032,23600.0],["2004-03-31",2.6384,2.7127,2.6384,2.7016,5800.0],["2004-04-01",2.7095,2.7095,2.6937,2.7016,3200.0],["2004-04-02",2.67,2.7095,2.67,2.6985,16800.0],["2004-04-05",2.7016,2.7095,2.6495,2.6937,21400.0],["2004-04-06",2.6637,2.6937,2.6574,2.6937,25400.0],["2004-04-07",2.6858,2.7016,2.6495,2.6732,24300.0],["2004-04-08",2.6779,2.6779,2.6574,2.67,40900.0],["2004-04-12",2.6606,2.67,2.6463,2.6479,44100.0],["2004-04-13",2.6463,2.6542,2.629,2.6305,22000.0],["2004-04-14",2.6242,2.6463,2.6132,2.629,24500.0],["2004-04-15",2.6226,2.6542,2.5958,2.6068,83400.0],["2004-04-16",2.6827,2.6827,2.5989,2.6195,80800.0],["2004-04-19",2.6305,2.6305,2.6068,2.6084,17300.0],["2004-04-20",2.6226,2.6226,2.561,2.6021,42500.0],["2004-04-21",2.591,2.6147,2.591,2.5974,22500.0],["2004-04-22",2.6147,2.6147,2.5989,2.6037,28400.0],["2004-04-23",2.6068,2.6068,2.591,2.591,53500.0],["2004-04-26",2.6068,2.6068,2.5863,2.6068,15300.0],["2004-04-27",2.5942,2.6242,2.5863,2.591,26700.0],["2004-04-28",2.6005,2.6021,2.5816,2.5831,18000.0],["2004-04-29",2.5752,2.6132,2.5737,2.5752,15700.0],["2004-04-30",2.5974,2.5989,2.5515,2.5705,12600.0],["2004-05-03",2.5705,2.5816,2.5673,2.5737,14600.0],["2004-05-04",2.5563,2.5831,2.5563,2.5831,9100.0],["2004-05-05",2.5626,2.5626,2.531,2.5326,16900.0],["2004-05-06",2.5247,2.5673,2.5247,2.5421,8300.0],["2004-05-07",2.5436,2.5658,2.5373,2.5389,15000.0],["2004-05-10",2.531,2.591,2.4125,2.5342,40100.0],["2004-05-11",2.5231,2.5752,2.5231,2.5247,17100.0],["2004-05-12",2.5184,2.5721,2.5184,2.5342,6900.0],["2004-05-13",2.5357,2.5768,2.5263,2.5737,21200.0],["2004-05-14",2.5689,2.5689,2.5278,2.5294,6900.0],["2004-05-17",2.5278,2.5673,2.5199,2.5215,5400.0],["2004-05-18",2.5594,2.5658,2.512,2.5231,14500.0],["2004-05-19",2.6021,2.6021,2.5215,2.5231,13400.0],["2004-05-20",2.5278,2.5579,2.5231,2.5247,10400.0],["2004-05-21",2.5357,2.5357,2.5215,2.5278,11700.0],["2004-05-24",2.5136,2.5515,2.5136,2.5215,9800.0],["2004-05-25",2.5152,2.5658,2.5152,2.5278,13900.0],["2004-05-26",2.5278,2.5579,2.5152,2.5263,7700.0],["2004-05-27",2.5199,2.5673,2.5199,2.5278,26000.0],["2004-05-28",2.5579,2.5673,2.5215,2.5579,33900.0],["2004-06-01",2.561,2.5673,2.5263,2.5594,3100.0],["2004-06-02",2.5199,2.5673,2.5199,2.5278,7600.0],["2004-06-03",2.5421,2.5452,2.5231,2.5294,17400.0],["2004-06-04",2.5436,2.5436,2.512,2.5278,17000.0],["2004-06-07",2.5326,2.5436,2.5136,2.5136,24500.0],["2004-06-08",2.5136,2.5436,2.5136,2.5436,10900.0],["2004-06-09",2.5594,2.5737,2.5168,2.5689,19000.0],["2004-06-10",2.591,2.6242,2.5405,2.6226,7500.0],["2004-06-14",2.6337,2.6353,2.5594,2.5752,10200.0],["2004-06-15",2.6068,2.6068,2.5863,2.591,9800.0],["2004-06-16",2.6416,2.6416,2.5989,2.6068,7200.0],["2004-06-17",2.6226,2.6226,2.5531,2.6068,12700.0],["2004-06-18",2.591,2.6068,2.591,2.591,10600.0],["2004-06-21",2.629,2.629,2.591,2.591,9900.0],["2004-06-22",2.6226,2.6305,2.591,2.6005,13800.0],["2004-06-23",2.6101,2.6435,2.6101,2.6419,4000.0],["2004-06-24",2.6117,2.6514,2.6117,2.6339,5200.0],["2004-06-25",2.6101,2.6498,2.5703,2.6276,6800.0],["2004-06-28",2.5957,2.626,2.5703,2.626,8100.0],["2004-06-29",2.626,2.6403,2.6101,2.6148,4500.0],["2004-06-30",2.6101,2.6387,2.6101,2.626,14200.0],["2004-07-01",2.6101,2.6101,2.5989,2.6021,18700.0],["2004-07-02",2.6085,2.6117,2.5989,2.6037,3000.0],["2004-07-06",2.5544,2.6403,2.5544,2.6164,10200.0],["2004-07-07",2.6562,2.6562,2.6101,2.6117,4900.0],["2004-07-08",2.626,2.6387,2.6101,2.626,1600.0],["2004-07-09",2.6578,2.6578,2.6117,2.6228,3900.0],["2004-07-12",2.626,2.626,2.6101,2.618,6700.0],["2004-07-13",2.5973,2.6403,2.5878,2.6101,9400.0],["2004-07-14",2.6212,2.6228,2.5878,2.6085,15400.0],["2004-07-15",2.5878,2.6069,2.5878,2.6021,4200.0],["2004-07-16",2.6339,2.6339,2.591,2.6021,5500.0],["2004-07-19",2.5926,2.6005,2.591,2.5941,6000.0],["2004-07-20",2.6419,2.6419,2.5862,2.6403,10000.0],["2004-07-21",2.6403,2.6403,2.6085,2.6117,2800.0],["2004-07-22",2.6101,2.6371,2.5735,2.5894,9100.0],["2004-07-23",2.591,2.6164,2.5735,2.5878,8500.0],["2004-07-26",2.5719,2.5926,2.5623,2.5655,7900.0],["2004-07-27",2.5782,2.6148,2.5623,2.5798,14700.0],["2004-07-28",2.5639,2.5782,2.5623,2.5655,8200.0],["2004-07-29",2.5782,2.5782,2.5575,2.5703,12400.0],["2004-07-30",2.5655,2.6148,2.5655,2.6148,900.0],["2004-08-02",2.5766,2.6164,2.5655,2.6164,1100.0],["2004-08-03",2.5687,2.5687,2.5655,2.5655,600.0],["2004-08-04",2.5687,2.5782,2.5575,2.5655,7800.0],["2004-08-05",2.5655,2.5655,2.505,2.5464,69900.0],["2004-08-06",2.5464,2.5464,2.4509,2.505,238500.0],["2004-08-09",2.5066,2.5257,2.4843,2.4843,19100.0],["2004-08-10",2.4875,2.5178,2.4843,2.5066,49000.0],["2004-08-11",2.5066,2.556,2.5066,2.5432,12200.0],["2004-08-12",2.513,2.5464,2.47,2.478,29100.0],["2004-08-13",2.4748,2.5782,2.4748,2.5448,11200.0],["2004-08-16",2.5162,2.618,2.5002,2.5735,6200.0],["2004-08-17",2.5225,2.6355,2.5225,2.5782,10400.0],["2004-08-18",2.591,2.6387,2.5814,2.626,16300.0],["2004-08-19",2.5814,2.6419,2.5703,2.5878,17600.0],["2004-08-20",2.5066,2.5926,2.5066,2.5926,28400.0],["2004-08-23",2.5719,2.5846,2.5639,2.5782,19400.0],["2004-08-24",2.5623,2.583,2.5623,2.5719,4900.0],["2004-08-25",2.5639,2.5862,2.5623,2.5782,6000.0],["2004-08-26",2.5766,2.731,2.575,2.6976,8100.0],["2004-08-27",2.6992,2.7215,2.6912,2.6992,7600.0],["2004-08-30",2.6499,2.7294,2.6499,2.6721,14900.0],["2004-08-31",2.6737,2.6801,2.5862,2.5957,12000.0],["2004-09-01",2.6276,2.661,2.6276,2.661,6000.0],["2004-09-02",2.6323,2.6896,2.618,2.688,7900.0],["2004-09-03",2.6387,2.6817,2.6387,2.6594,3000.0],["2004-09-07",2.6355,2.6689,2.6355,2.6546,6800.0],["2004-09-08",2.6371,2.688,2.6371,2.6626,9500.0],["2004-09-09",2.7024,2.7024,2.6339,2.6626,10900.0],["2004-09-10",2.6578,2.688,2.5941,2.6117,14300.0],["2004-09-13",2.6212,2.6212,2.5671,2.5878,4900.0],["2004-09-14",2.5941,2.5941,2.5671,2.5846,21600.0],["2004-09-15",2.5623,2.6101,2.5623,2.6021,8600.0],["2004-09-16",2.5878,2.7613,2.5878,2.6117,10000.0],["2004-09-17",2.6021,2.6387,2.6021,2.6037,5600.0],["2004-09-20",2.5782,2.6339,2.5687,2.5766,4500.0],["2004-09-21",2.548,2.6196,2.5448,2.5814,7000.0],["2004-09-22",2.6584,2.6888,2.5846,2.5846,4800.0],["2004-09-23",2.5734,2.6263,2.5654,2.567,7000.0],["2004-09-24",2.5654,2.5974,2.5654,2.5654,6100.0],["2004-09-27",2.5974,2.6295,2.5734,2.5734,2900.0],["2004-09-28",2.6167,2.6343,2.5894,2.5894,7600.0],["2004-09-29",2.5894,2.6023,2.5814,2.5814,4000.0],["2004-09-30",2.7097,2.7097,2.5766,2.5991,15900.0],["2004-10-01",2.5942,2.6007,2.583,2.5894,1300.0],["2004-10-04",2.5974,2.6776,2.5846,2.6407,10500.0],["2004-10-05",2.6423,2.6824,2.5991,2.6023,16600.0],["2004-10-06",2.6231,2.6696,2.5814,2.5926,5500.0],["2004-10-07",2.6937,2.6937,2.5766,2.591,5600.0],["2004-10-08",2.6937,2.6937,2.5814,2.6103,5300.0],["2004-10-11",2.6039,2.6087,2.5814,2.6087,5700.0],["2004-10-12",2.6007,2.6007,2.5814,2.5894,600.0],["2004-10-13",2.5878,2.6103,2.5814,2.5814,3700.0],["2004-10-14",2.591,2.6055,2.5622,2.6055,9200.0],["2004-10-15",2.5542,2.6119,2.551,2.6119,5900.0],["2004-10-18",2.6119,2.6648,2.5926,2.6007,3300.0],["2004-10-19",2.5991,2.6167,2.5926,2.6103,4600.0],["2004-10-20",2.5974,2.6231,2.5958,2.5991,2000.0],["2004-10-21",2.6696,2.6696,2.5814,2.5958,4000.0],["2004-10-22",2.6616,2.6616,2.5991,2.6055,4700.0],["2004-10-25",2.6055,2.6391,2.6055,2.6391,8700.0],["2004-10-26",2.6696,2.6696,2.6391,2.6472,4800.0],["2004-10-27",2.5991,2.6552,2.5974,2.6215,9800.0],["2004-10-28",2.5814,2.6295,2.5814,2.6135,2300.0],["2004-10-29",2.6215,2.6343,2.6215,2.6215,9000.0],["2004-11-01",2.6616,2.7498,2.6215,2.6937,16900.0],["2004-11-02",2.7257,2.7257,2.6407,2.6456,111000.0],["2004-11-03",2.6776,2.692,2.6456,2.6456,6400.0],["2004-11-04",2.6856,2.6856,2.6552,2.6696,5000.0],["2004-11-05",2.6472,2.6937,2.6055,2.6391,15100.0],["2004-11-08",2.6295,2.66,2.6151,2.6375,11800.0],["2004-11-09",2.6456,2.6456,2.6151,2.6151,11100.0],["2004-11-10",2.6055,2.6439,2.5269,2.6055,27500.0],["2004-11-11",2.583,2.6375,2.583,2.5862,7200.0],["2004-11-12",2.6279,2.6904,2.6167,2.6552,6700.0],["2004-11-15",2.7385,2.7963,2.6504,2.6953,9300.0],["2004-11-16",2.7017,2.7241,2.6616,2.7145,4900.0],["2004-11-17",2.7177,2.7257,2.7177,2.7241,5100.0],["2004-11-18",2.7241,2.7257,2.6776,2.7177,10000.0],["2004-11-19",2.7177,2.7818,2.6055,2.6151,14300.0],["2004-11-22",2.7225,2.7225,2.575,2.5991,14700.0],["2004-11-23",2.6696,2.6696,2.6007,2.6055,9700.0],["2004-11-24",2.5894,2.6584,2.5894,2.6055,44400.0],["2004-11-26",2.6167,2.6808,2.6167,2.6488,500.0],["2004-11-29",2.692,2.692,2.6311,2.6456,5100.0],["2004-11-30",2.7225,2.7225,2.6407,2.6824,17100.0],["2004-12-01",2.692,2.7081,2.6632,2.684,6300.0],["2004-12-02",2.6776,2.7257,2.591,2.6391,9800.0],["2004-12-03",2.6455,2.6455,2.6055,2.6055,10800.0],["2004-12-06",2.5894,2.6263,2.5894,2.5974,12100.0],["2004-12-07",2.6375,2.6375,2.5974,2.5991,31100.0],["2004-12-08",2.5991,2.6279,2.5991,2.6087,7300.0],["2004-12-09",2.6023,2.6904,2.6023,2.6904,7900.0],["2004-12-10",2.6776,2.7097,2.6135,2.7097,6200.0],["2004-12-13",2.6696,2.7257,2.6696,2.6824,15200.0],["2004-12-14",2.7257,2.7257,2.6632,2.6953,7900.0],["2004-12-15",2.7177,2.7177,2.6472,2.6744,7000.0],["2004-12-16",2.7177,2.7177,2.6279,2.6456,7200.0],["2004-12-17",2.7257,2.7257,2.6456,2.6792,5100.0],["2004-12-20",2.6776,2.7257,2.6616,2.7145,10900.0],["2004-12-21",2.7048,2.7048,2.6644,2.7032,4000.0],["2004-12-22",2.6547,2.7419,2.6515,2.7419,6000.0],["2004-12-23",2.687,2.7904,2.6854,2.7904,5200.0],["2004-12-27",2.7855,2.7855,2.6887,2.7096,8200.0],["2004-12-28",2.6854,2.7678,2.6354,2.6354,8600.0],["2004-12-29",2.6321,2.7274,2.6321,2.6967,5500.0],["2004-12-30",2.6887,2.7468,2.6887,2.7468,10100.0],["2004-12-31",2.8049,2.8049,2.6967,2.7613,10400.0],["2005-01-03",2.7597,2.7742,2.6644,2.7742,35900.0],["2005-01-04",2.7613,2.7855,2.7048,2.729,34200.0],["2005-01-05",2.7952,2.7952,2.6725,2.6741,15700.0],["2005-01-06",2.8824,2.8824,2.666,2.7016,15600.0],["2005-01-07",2.6757,2.7016,2.6661,2.6967,7000.0],["2005-01-10",2.7032,2.7452,2.7016,2.7339,27800.0],["2005-01-11",2.7048,2.7274,2.6919,2.7048,21600.0],["2005-01-12",2.7453,2.7453,2.6918,2.7129,13000.0],["2005-01-13",2.7356,2.7356,2.6999,2.6999,13500.0],["2005-01-14",2.6999,2.7145,2.674,2.7145,24000.0],["2005-01-18",2.7226,2.7388,2.6967,2.7307,21400.0],["2005-01-19",2.7453,2.7453,2.7064,2.7291,13000.0],["2005-01-20",2.7226,2.7226,2.674,2.674,13400.0],["2005-01-21",2.7064,2.7064,2.687,2.7032,10500.0],["2005-01-24",2.6756,2.7032,2.6724,2.6902,23300.0],["2005-01-25",2.721,2.7226,2.674,2.674,9200.0],["2005-01-26",2.7388,2.7388,2.6837,2.7048,14600.0],["2005-01-27",2.7226,2.7226,2.7048,2.7064,12100.0],["2005-01-28",2.7243,2.7243,2.6999,2.7145,8100.0],["2005-01-31",2.755,2.755,2.6935,2.7064,3100.0],["2005-02-01",2.6837,2.7064,2.6789,2.7064,7700.0],["2005-02-02",2.755,2.755,2.6999,2.7064,5100.0],["2005-02-03",2.6902,2.7064,2.6902,2.7064,4600.0],["2005-02-04",2.7064,2.7064,2.6999,2.7048,10800.0],["2005-02-07",2.7048,2.755,2.7048,2.7064,14500.0],["2005-02-08",2.7064,2.755,2.7064,2.7194,15400.0],["2005-02-09",2.755,2.755,2.7016,2.7016,5900.0],["2005-02-10",2.7308,2.7325,2.7113,2.7113,5300.0],["2005-02-11",2.7243,2.7243,2.6999,2.7113,11100.0],["2005-02-14",2.7211,2.7243,2.7016,2.7162,15900.0],["2005-02-15",2.7243,2.7243,2.7064,2.7146,5800.0],["2005-02-16",2.7146,2.7162,2.6837,2.7146,5500.0],["2005-02-17",2.6999,2.7227,2.6869,2.7162,21000.0],["2005-02-18",2.7081,2.7243,2.6886,2.7227,21900.0],["2005-02-22",2.7016,2.7325,2.6853,2.7243,51700.0],["2005-02-23",2.7162,2.7276,2.6902,2.7243,48400.0],["2005-02-24",2.7211,2.7211,2.6739,2.6755,14800.0],["2005-02-25",2.765,2.765,2.6463,2.6511,30900.0],["2005-02-28",2.6837,2.7162,2.6544,2.7081,16600.0],["2005-03-01",2.6967,2.7113,2.6918,2.7113,5400.0],["2005-03-02",2.7243,2.7243,2.7048,2.7162,6100.0],["2005-03-03",2.7162,2.7162,2.7032,2.7129,4700.0],["2005-03-04",2.7032,2.7146,2.7032,2.7129,18100.0],["2005-03-07",2.7113,2.7162,2.7016,2.7016,7800.0],["2005-03-08",2.7227,2.7227,2.7032,2.7162,5800.0],["2005-03-09",2.7195,2.7487,2.6869,2.6951,14700.0],["2005-03-10",2.7081,2.7243,2.7081,2.7195,5800.0],["2005-03-11",2.7162,2.7195,2.7032,2.7113,5800.0],["2005-03-14",2.6885,2.7195,2.6836,2.7081,8900.0],["2005-03-15",2.6738,2.7244,2.6672,2.7146,17300.0],["2005-03-16",2.726,2.7325,2.7032,2.7244,24800.0],["2005-03-17",2.7244,2.7505,2.7015,2.7505,28300.0],["2005-03-18",2.7276,2.7668,2.6656,2.6656,8300.0],["2005-03-21",2.7179,2.7603,2.6934,2.6934,12200.0],["2005-03-22",2.6966,2.7081,2.6934,2.6934,26200.0],["2005-03-23",2.6852,2.726,2.6852,2.726,210600.0],["2005-03-24",2.7325,2.7521,2.6607,2.6966,10100.0],["2005-03-28",2.7113,2.726,2.6689,2.7195,17300.0],["2005-03-29",2.6983,2.7472,2.6934,2.726,14100.0],["2005-03-30",2.7668,2.7668,2.6852,2.726,12100.0],["2005-03-31",2.7293,2.7489,2.6689,2.6836,44500.0],["2005-04-01",2.713,2.7179,2.5954,2.6101,38600.0],["2005-04-04",2.6428,2.6428,2.5758,2.5758,11300.0],["2005-04-05",2.5873,2.5873,2.5546,2.5595,22200.0],["2005-04-06",2.5938,2.633,2.5693,2.5873,46600.0],["2005-04-07",2.5954,2.6183,2.5873,2.6052,21700.0],["2005-04-08",2.633,2.6607,2.5954,2.6264,17900.0],["2005-04-11",2.6118,2.6509,2.6101,2.6509,14300.0],["2005-04-12",2.6444,2.6868,2.6379,2.6852,5700.0],["2005-04-13",2.6901,2.7065,2.6786,2.6803,3600.0],["2005-04-14",2.7147,2.7311,2.6245,2.6819,5200.0],["2005-04-15",2.6639,2.6639,2.6426,2.6557,3000.0],["2005-04-18",2.6557,2.7065,2.6327,2.6426,6900.0],["2005-04-19",2.6786,2.6918,2.6557,2.6639,55900.0],["2005-04-20",2.6573,2.7065,2.6376,2.6376,6300.0],["2005-04-21",2.6327,2.6737,2.6327,2.6557,8100.0],["2005-04-22",2.6557,2.7049,2.6262,2.7049,22300.0],["2005-04-25",2.7065,2.7065,2.6245,2.6491,15800.0],["2005-04-26",2.6836,2.7016,2.6573,2.7016,10900.0],["2005-04-27",2.6754,2.7098,2.6672,2.7098,3700.0],["2005-04-28",2.7328,2.7328,2.695,2.7147,6800.0],["2005-04-29",2.7393,2.7393,2.7033,2.7065,5900.0],["2005-05-02",2.7065,2.7065,2.6868,2.6901,8100.0],["2005-05-03",2.7229,2.7229,2.6901,2.6983,46500.0],["2005-05-04",2.7016,2.7065,2.6885,2.6983,11500.0],["2005-05-05",2.6967,2.7033,2.6885,2.6885,15400.0],["2005-05-06",2.6245,2.6655,2.6147,2.6655,34300.0],["2005-05-09",2.6409,2.7065,2.6409,2.677,14800.0],["2005-05-10",2.6573,2.6786,2.6409,2.6409,59200.0],["2005-05-11",2.6541,2.6953,2.6393,2.6442,16000.0],["2005-05-12",2.6623,2.6623,2.6376,2.6376,3400.0],["2005-05-13",2.6046,2.6376,2.4563,2.6014,38900.0],["2005-05-16",2.6014,2.6541,2.57,2.5799,18400.0],["2005-05-17",2.5882,2.5964,2.5222,2.5387,43600.0],["2005-05-18",2.5799,2.6162,2.5552,2.5964,14000.0],["2005-05-19",2.5882,2.603,2.542,2.5552,11000.0],["2005-05-20",2.5552,2.5717,2.5387,2.5519,44300.0],["2005-05-23",2.5717,2.5717,2.5387,2.547,32500.0],["2005-05-24",2.5552,2.5552,2.5305,2.5404,24900.0],["2005-05-25",2.5783,2.5882,2.5288,2.5453,22400.0],["2005-05-26",2.5535,2.5552,2.5338,2.5404,29700.0],["2005-05-27",2.6492,2.6492,2.5338,2.5387,29200.0],["2005-05-31",2.5387,2.5535,2.514,2.5255,22800.0],["2005-06-01",2.5107,2.5634,2.5107,2.5634,27900.0],["2005-06-02",2.5552,2.5634,2.4991,2.4991,27700.0],["2005-06-03",2.5222,2.5321,2.4975,2.5057,26500.0],["2005-06-06",2.514,2.5783,2.5057,2.5766,12300.0],["2005-06-07",2.5964,2.5964,2.4991,2.5288,71700.0],["2005-06-08",2.5404,2.6211,2.5288,2.5717,26800.0],["2005-06-09",2.5305,2.5882,2.5222,2.5717,11300.0],["2005-06-10",2.5552,2.5865,2.5387,2.5552,20000.0],["2005-06-13",2.5915,2.5915,2.5074,2.5288,47800.0],["2005-06-14",2.5437,2.5437,2.5139,2.5437,28100.0],["2005-06-15",2.6183,2.6183,2.5023,2.5437,33100.0],["2005-06-16",2.5272,2.5338,2.5189,2.5338,27100.0],["2005-06-17",2.5454,2.5835,2.5156,2.5238,21200.0],["2005-06-20",2.5603,2.5603,2.5156,2.5338,49800.0],["2005-06-21",2.5653,2.6067,2.5338,2.5504,20200.0],["2005-06-22",2.5852,2.5852,2.5205,2.5272,106500.0],["2005-06-23",2.5653,2.5686,2.5255,2.5255,99700.0],["2005-06-24",2.5437,2.5437,2.5189,2.5189,39600.0],["2005-06-27",2.5404,2.5437,2.5172,2.5354,67800.0],["2005-06-28",2.5272,2.5835,2.5205,2.5205,45900.0],["2005-06-29",2.5504,2.562,2.5238,2.5437,41600.0],["2005-06-30",2.5686,2.663,2.5354,2.6117,14500.0],["2005-07-01",2.6017,2.6713,2.6001,2.6382,13000.0],["2005-07-05",2.6514,2.6664,2.6034,2.605,24700.0],["2005-07-06",2.6233,2.663,2.61,2.6548,20600.0],["2005-07-07",2.6349,2.668,2.6349,2.6531,9900.0],["2005-07-08",2.6531,2.668,2.6382,2.6514,11800.0],["2005-07-11",2.6514,2.6531,2.6349,2.6415,7900.0],["2005-07-12",2.6349,2.6796,2.6299,2.6498,17300.0],["2005-07-13",2.6597,2.678,2.6432,2.6514,9200.0],["2005-07-14",2.6846,2.6846,2.6349,2.6365,17100.0],["2005-07-15",2.673,2.673,2.615,2.6282,10500.0],["2005-07-18",2.6067,2.6564,2.6067,2.6465,23100.0],["2005-07-19",2.6381,2.6665,2.6332,2.6481,12600.0],["2005-07-20",2.6615,2.6981,2.6481,2.6648,15900.0],["2005-07-21",2.6815,2.6898,2.6481,2.6798,11600.0],["2005-07-22",2.6865,2.6964,2.6831,2.6898,7200.0],["2005-07-25",2.7231,2.7564,2.6598,2.6648,35200.0],["2005-07-26",2.6798,2.7148,2.6581,2.6748,23800.0],["2005-07-27",2.6981,2.7647,2.6665,2.7048,14100.0],["2005-07-28",2.7148,2.7148,2.6831,2.7064,12500.0],["2005-07-29",2.7314,2.7814,2.6665,2.7231,30500.0],["2005-08-01",2.7314,2.7314,2.6781,2.7064,19500.0],["2005-08-02",2.7048,2.7148,2.6998,2.7064,14000.0],["2005-08-03",2.7814,2.7814,2.6964,2.7064,24900.0],["2005-08-04",2.9563,2.9563,2.6931,2.7481,67900.0],["2005-08-05",2.7481,2.7481,2.6831,2.6898,27600.0],["2005-08-08",2.6781,2.7364,2.6731,2.6748,31300.0],["2005-08-09",2.6665,2.7264,2.6648,2.7264,12000.0],["2005-08-10",2.7281,2.7281,2.6631,2.6631,34300.0],["2005-08-11",2.6598,2.6648,2.6348,2.6631,18700.0],["2005-08-12",2.6648,2.6731,2.6531,2.6731,13900.0],["2005-08-15",2.7014,2.7014,2.6565,2.6648,13300.0],["2005-08-16",2.7064,2.7064,2.6581,2.6648,29000.0],["2005-08-17",2.6581,2.6648,2.6581,2.6631,11000.0],["2005-08-18",2.6648,2.6748,2.6448,2.6598,25500.0],["2005-08-19",2.6782,2.7083,2.6682,2.6916,14000.0],["2005-08-22",2.6581,2.7201,2.6531,2.7201,11400.0],["2005-08-23",2.7268,2.7552,2.6832,2.715,6200.0],["2005-08-24",2.6883,2.7586,2.6883,2.7452,8300.0],["2005-08-25",2.7535,2.8205,2.6866,2.7502,33500.0],["2005-08-26",2.7401,2.7619,2.6816,2.7184,9400.0],["2005-08-29",2.7251,2.7569,2.7251,2.7268,6400.0],["2005-08-30",2.7853,2.7954,2.7335,2.7401,3900.0],["2005-08-31",2.8305,2.8423,2.7636,2.8121,9600.0],["2005-09-01",2.8205,2.8356,2.7686,2.7853,13500.0],["2005-09-02",2.7753,2.8054,2.7686,2.8054,6500.0],["2005-09-06",2.7786,2.8004,2.7736,2.7837,8800.0],["2005-09-07",2.7837,2.8339,2.7686,2.8339,11100.0],["2005-09-08",2.8339,2.8356,2.7853,2.8222,27100.0],["2005-09-09",2.8155,2.8456,2.8155,2.8289,16800.0],["2005-09-12",2.8456,2.8456,2.7971,2.8138,5700.0],["2005-09-13",2.7786,2.8372,2.7786,2.8356,7000.0],["2005-09-14",2.8456,2.8456,2.8155,2.8322,7700.0],["2005-09-15",2.8356,2.8724,2.8272,2.8372,14000.0],["2005-09-16",2.8372,2.8372,2.7987,2.7987,14100.0],["2005-09-19",2.7987,2.8339,2.7284,2.8339,7700.0],["2005-09-20",2.8507,2.8507,2.8255,2.8457,11100.0],["2005-09-21",2.8288,2.849,2.8255,2.8372,4300.0],["2005-09-22",2.8356,2.8423,2.8272,2.8389,4900.0],["2005-09-23",2.849,2.8911,2.849,2.8877,2400.0],["2005-09-26",2.8927,2.8927,2.8187,2.8507,6000.0],["2005-09-27",2.8608,2.8726,2.8103,2.8171,9400.0],["2005-09-28",2.807,2.8339,2.7918,2.8305,14900.0],["2005-09-29",2.8389,2.8625,2.8053,2.8087,15300.0],["2005-09-30",2.8154,2.8457,2.8087,2.8238,8800.0],["2005-10-03",2.8238,2.8457,2.8171,2.8457,8100.0],["2005-10-04",2.8339,2.8473,2.8238,2.8389,11200.0],["2005-10-05",2.8389,2.8507,2.807,2.849,21100.0],["2005-10-06",2.8255,2.8406,2.8103,2.8238,6900.0],["2005-10-07",2.8003,2.8171,2.7582,2.7851,14200.0],["2005-10-10",2.7666,2.7868,2.7447,2.7464,7500.0],["2005-10-11",2.7447,2.7447,2.7044,2.7061,11000.0],["2005-10-12",2.6909,2.696,2.6607,2.6876,15800.0],["2005-10-13",2.6977,2.7145,2.664,2.6977,14000.0],["2005-10-14",2.6657,2.7128,2.6657,2.7111,3600.0],["2005-10-17",2.7363,2.8036,2.7363,2.7952,14500.0],["2005-10-18",2.7784,2.8272,2.7784,2.8019,9100.0],["2005-10-19",2.7833,2.8341,2.7664,2.8053,13100.0],["2005-10-20",2.7867,2.7918,2.7529,2.7579,7900.0],["2005-10-21",2.6649,2.7444,2.6649,2.7326,21000.0],["2005-10-24",2.7732,2.8442,2.7106,2.829,14500.0],["2005-10-25",2.8121,2.8645,2.8121,2.8527,8400.0],["2005-10-26",2.8527,2.8527,2.8121,2.8256,9800.0],["2005-10-27",2.8239,2.8425,2.8172,2.8172,5200.0],["2005-10-28",2.8493,2.8493,2.8188,2.8273,3700.0],["2005-10-31",2.851,2.851,2.7985,2.8189,12600.0],["2005-11-01",2.6598,2.829,2.6598,2.8036,25500.0],["2005-11-02",2.7681,2.7816,2.6767,2.7664,10000.0],["2005-11-03",2.7579,2.7664,2.741,2.7579,10900.0],["2005-11-04",2.7579,2.8493,2.7512,2.8341,14800.0],["2005-11-07",2.8341,2.8408,2.7935,2.8324,17900.0],["2005-11-08",2.8104,2.851,2.8104,2.8375,15700.0],["2005-11-09",2.8408,2.851,2.8239,2.8239,14000.0],["2005-11-10",2.7918,2.8425,2.7884,2.8239,14000.0],["2005-11-11",2.7867,2.8425,2.7867,2.8256,14900.0],["2005-11-14",2.8002,2.8341,2.8002,2.8324,7500.0],["2005-11-15",2.8324,2.851,2.8155,2.851,17200.0],["2005-11-16",2.8358,2.8493,2.8341,2.8375,7400.0],["2005-11-17",2.8341,2.8681,2.8341,2.8579,25800.0],["2005-11-18",2.8579,2.8647,2.8511,2.8511,3200.0],["2005-11-21",2.8511,2.8613,2.8051,2.8494,30000.0],["2005-11-22",2.8613,2.8613,2.8085,2.8511,7800.0],["2005-11-23",2.8511,2.8579,2.8426,2.8426,11500.0],["2005-11-25",2.8494,2.8494,2.8221,2.8341,1600.0],["2005-11-28",2.8324,2.8341,2.8119,2.8255,7500.0],["2005-11-29",2.8477,2.8511,2.8289,2.8392,6400.0],["2005-11-30",2.8613,2.8613,2.8443,2.8494,6400.0],["2005-12-01",2.8579,2.8579,2.8119,2.8511,146500.0],["2005-12-02",2.8511,2.8511,2.8324,2.8375,2600.0],["2005-12-05",2.8494,2.8511,2.817,2.8187,8800.0],["2005-12-06",2.8136,2.8273,2.8085,2.8085,6600.0],["2005-12-07",2.8102,2.8817,2.6468,2.8051,48200.0],["2005-12-08",2.8051,2.8324,2.8051,2.8136,6900.0],["2005-12-09",2.8443,2.8511,2.8392,2.8511,2700.0],["2005-12-12",2.863,2.863,2.8102,2.829,8600.0],["2005-12-13",2.8341,2.846,2.8255,2.8324,4800.0],["2005-12-14",2.8272,2.8409,2.8102,2.8221,3000.0],["2005-12-15",2.8324,2.8358,2.8102,2.8102,1600.0],["2005-12-16",2.829,2.8375,2.8204,2.8221,1700.0],["2005-12-19",2.8598,2.8598,2.8324,2.8478,9000.0],["2005-12-20",2.8581,2.8581,2.7519,2.805,13700.0],["2005-12-21",2.7725,2.8341,2.7571,2.7862,14800.0],["2005-12-22",2.7999,2.8256,2.7913,2.8256,3500.0],["2005-12-23",2.8239,2.8256,2.8119,2.8239,4900.0],["2005-12-27",2.8461,2.8461,2.805,2.817,4600.0],["2005-12-28",2.8084,2.8341,2.8016,2.8084,9800.0],["2005-12-29",2.8393,2.841,2.7982,2.8239,6900.0],["2005-12-30",2.8324,2.8478,2.8033,2.8256,9500.0],["2006-01-03",2.8084,2.8581,2.7982,2.8187,21700.0],["2006-01-04",2.8153,2.8598,2.8153,2.841,18600.0],["2006-01-05",2.8513,2.8615,2.8119,2.8495,12600.0],["2006-01-06",2.8273,2.8598,2.8273,2.8393,16000.0],["2006-01-09",2.8684,2.8684,2.829,2.8341,10400.0],["2006-01-10",2.8307,2.841,2.8273,2.8273,5500.0],["2006-01-11",2.8667,2.8684,2.8581,2.865,64700.0],["2006-01-12",2.865,2.8924,2.8632,2.8769,107900.0],["2006-01-13",2.8838,2.9112,2.8838,2.9009,40400.0],["2006-01-17",2.9268,2.9596,2.8423,2.9026,56000.0],["2006-01-18",2.8992,2.9061,2.8854,2.9009,37500.0],["2006-01-19",2.9078,2.9268,2.8975,2.9061,60200.0],["2006-01-20",2.9164,2.9578,2.9113,2.9475,43700.0],["2006-01-23",2.9665,3.0182,2.9596,3.0009,29900.0],["2006-01-24",3.0268,3.1131,3.0268,3.1027,46100.0],["2006-01-25",3.1096,3.1113,3.0613,3.1044,20700.0],["2006-01-26",3.0924,3.1544,3.0924,3.1441,22100.0],["2006-01-27",3.1562,3.17,3.1406,3.1527,13400.0],["2006-01-30",3.1475,3.1475,3.0958,3.1044,32300.0],["2006-01-31",3.1355,3.1475,3.0561,3.1044,17800.0],["2006-02-01",3.1131,3.17,3.1131,3.1562,23900.0],["2006-02-02",3.1562,3.1648,3.1337,3.151,16200.0],["2006-02-03",3.1355,3.1458,3.063,3.1182,26200.0],["2006-02-06",3.151,3.1907,3.1217,3.1682,20300.0],["2006-02-07",3.2062,3.2062,3.1751,3.1993,10700.0],["2006-02-08",3.2062,3.2062,3.17,3.1958,11900.0],["2006-02-09",3.2079,3.2096,3.1734,3.1855,25300.0],["2006-02-10",3.1976,3.1976,3.1562,3.1734,12700.0],["2006-02-13",3.1907,3.2493,3.1907,3.2303,26500.0],["2006-02-14",3.2338,3.2769,3.22,3.2769,20500.0],["2006-02-15",3.3151,3.3376,3.2422,3.2595,27600.0],["2006-02-16",3.2804,3.3376,3.263,3.2734,50600.0],["2006-02-17",3.2734,3.3585,3.2613,3.2821,66400.0],["2006-02-21",3.3151,3.3151,3.2856,3.3064,25400.0],["2006-02-22",3.3151,3.3151,3.2908,3.2977,12500.0],["2006-02-23",3.3064,3.3064,3.2804,3.2977,33000.0],["2006-02-24",3.3064,3.3481,3.27,3.3307,23000.0],["2006-02-27",3.3307,3.3585,3.2196,3.2873,47700.0],["2006-02-28",3.3585,3.3585,3.2196,3.2543,30600.0],["2006-03-01",3.23,3.3637,3.23,3.3446,15800.0],["2006-03-02",3.3342,3.3984,3.3342,3.388,15100.0],["2006-03-03",3.3932,3.3932,3.329,3.3411,11900.0],["2006-03-06",3.3324,3.3984,3.3186,3.3793,19100.0],["2006-03-07",3.4019,3.4019,3.3012,3.3602,23700.0],["2006-03-08",3.3758,3.4071,3.3411,3.3585,14800.0],["2006-03-09",3.3671,3.3845,3.3515,3.3619,10700.0],["2006-03-10",3.3637,3.3637,3.3359,3.3533,43400.0],["2006-03-13",3.381,3.381,3.3064,3.3342,34900.0],["2006-03-14",3.3654,3.3654,3.3116,3.3411,12300.0],["2006-03-15",3.3637,3.3672,3.3151,3.3446,19300.0],["2006-03-16",3.3498,3.3671,3.3272,3.3411,35500.0],["2006-03-17",3.329,3.3498,3.329,3.3481,30700.0],["2006-03-20",3.3533,3.3585,3.3168,3.3498,8400.0],["2006-03-21",3.3777,3.3795,3.362,3.3742,13200.0],["2006-03-22",3.3777,3.383,3.3411,3.3795,6200.0],["2006-03-23",3.3882,3.3882,3.369,3.3865,14500.0],["2006-03-24",3.3882,3.4755,3.3673,3.4354,10400.0],["2006-03-27",3.4633,3.4773,3.3917,3.4686,13700.0],["2006-03-28",3.4668,3.4668,3.4092,3.4546,11300.0],["2006-03-29",3.472,3.5105,3.4406,3.4773,19500.0],["2006-03-30",3.493,3.493,3.4441,3.4808,10300.0],["2006-03-31",3.493,3.5367,3.4808,3.5367,19800.0],["2006-04-03",3.5227,3.5279,3.493,3.5244,18200.0],["2006-04-04",3.5,3.5629,3.4913,3.5629,16900.0],["2006-04-05",3.5629,3.5629,3.5192,3.5611,11200.0],["2006-04-06",3.5402,3.5751,3.5402,3.5541,15100.0],["2006-04-07",3.5524,3.5664,3.4878,3.521,14600.0],["2006-04-10",3.5437,3.5454,3.4179,3.4406,9700.0],["2006-04-11",3.4179,3.4424,3.3638,3.4389,10600.0],["2006-04-12",3.4371,3.5437,3.4319,3.486,13000.0],["2006-04-13",3.4913,3.5332,3.4511,3.4982,4900.0],["2006-04-17",3.5017,3.5017,3.4004,3.4144,5900.0],["2006-04-18",3.4443,3.4443,3.3845,3.432,4900.0],["2006-04-19",3.4302,3.4882,3.3793,3.4671,8900.0],["2006-04-20",3.4882,3.5585,3.4671,3.5585,10800.0],["2006-04-21",3.5585,3.5743,3.5163,3.5357,15000.0],["2006-04-24",3.555,3.555,3.4882,3.497,7200.0],["2006-04-25",3.497,3.5058,3.4619,3.4654,7000.0],["2006-04-26",3.4935,3.4935,3.4267,3.4548,13500.0],["2006-04-27",3.4179,3.4777,3.4179,3.4619,7800.0],["2006-04-28",3.497,3.5075,3.4654,3.4882,10400.0],["2006-05-01",3.5005,3.5321,3.4724,3.5075,7700.0],["2006-05-02",3.5181,3.5409,3.5075,3.5216,7500.0],["2006-05-03",3.4267,3.4267,3.3213,3.381,12000.0],["2006-05-04",3.3406,3.381,3.3389,3.3564,3300.0],["2006-05-05",3.3371,3.3599,3.3213,3.3213,32700.0],["2006-05-08",3.3195,3.3459,3.2106,3.3336,18500.0],["2006-05-09",3.3213,3.3424,3.2527,3.265,9200.0],["2006-05-10",3.2668,3.2703,3.1719,3.1719,13400.0],["2006-05-11",3.1719,3.2738,3.0138,3.2492,32600.0],["2006-05-12",3.2738,3.2738,3.2334,3.2598,6700.0],["2006-05-15",3.2756,3.3072,3.2633,3.2826,7000.0],["2006-05-16",3.3019,3.309,3.258,3.258,6400.0],["2006-05-17",3.2721,3.3389,3.1719,3.1895,16200.0],["2006-05-18",3.1842,3.2107,3.1806,3.1806,7300.0],["2006-05-19",3.1806,3.2001,3.147,3.1859,15500.0],["2006-05-22",3.1399,3.1824,3.1258,3.1824,8200.0],["2006-05-23",3.1665,3.2567,3.1665,3.2567,14600.0],["2006-05-24",3.2337,3.2903,3.1895,3.2125,9400.0],["2006-05-25",3.2266,3.2461,3.1842,3.2196,10600.0],["2006-05-26",3.2408,3.2408,3.2001,3.216,2100.0],["2006-05-30",3.239,3.3469,3.2337,3.3222,16300.0],["2006-05-31",3.3664,3.3911,3.2532,3.2709,7400.0],["2006-06-01",3.2638,3.2779,3.2284,3.2602,9700.0],["2006-06-02",3.2815,3.3328,3.2284,3.2532,9800.0],["2006-06-05",3.2868,3.3735,3.2868,3.3735,14700.0],["2006-06-06",3.3735,3.3929,3.3681,3.3841,15900.0],["2006-06-07",3.4124,3.4141,3.3911,3.3982,5000.0],["2006-06-08",3.4,3.4141,3.3575,3.4124,8100.0],["2006-06-09",3.4141,3.4212,3.3841,3.4035,17000.0],["2006-06-12",3.4018,3.4194,3.3699,3.3841,7500.0],["2006-06-13",3.377,3.3965,3.3027,3.3186,12800.0],["2006-06-14",3.3009,3.4106,3.285,3.3681,9400.0],["2006-06-15",3.3876,3.3876,3.2744,3.3045,13700.0],["2006-06-16",3.308,3.3222,3.2479,3.3133,12000.0],["2006-06-19",3.2673,3.3062,3.2655,3.2868,6500.0],["2006-06-20",3.2743,3.2743,3.2369,3.244,2900.0],["2006-06-21",3.2405,3.3028,3.2298,3.2423,7600.0],["2006-06-22",3.2672,3.3295,3.1977,3.2013,10600.0],["2006-06-23",3.2529,3.2565,3.1461,3.1479,12600.0],["2006-06-26",3.2067,3.2067,3.1443,3.1977,11700.0],["2006-06-27",3.228,3.2939,3.2227,3.2921,13400.0],["2006-06-28",3.3046,3.3099,3.2743,3.3099,4800.0],["2006-06-29",3.3135,3.317,3.2583,3.2832,10600.0],["2006-06-30",3.317,3.3402,3.285,3.3402,7900.0],["2006-07-03",3.3633,3.3847,3.3633,3.3829,2400.0],["2006-07-05",3.3936,3.3936,3.2636,3.3099,16500.0],["2006-07-06",3.3153,3.3153,3.2707,3.2903,4100.0],["2006-07-07",3.2939,3.3135,3.2797,3.2868,4300.0],["2006-07-10",3.2725,3.2725,3.228,3.2369,5200.0],["2006-07-11",3.2351,3.2903,3.2351,3.285,4300.0],["2006-07-12",3.2957,3.4221,3.2957,3.3473,6800.0],["2006-07-13",3.3705,3.3883,3.3313,3.3366,4800.0],["2006-07-14",3.3099,3.3473,3.2975,3.3224,5500.0],["2006-07-17",3.2975,3.3972,3.2975,3.3402,8700.0],["2006-07-18",3.374,3.3936,3.3206,3.3936,7000.0],["2006-07-19",3.3793,3.3918,3.3524,3.3721,6600.0],["2006-07-20",3.3829,3.3846,3.3381,3.3506,2500.0],["2006-07-21",3.3649,3.4456,3.3345,3.4151,3000.0],["2006-07-24",3.4133,3.4133,3.3703,3.399,5200.0],["2006-07-25",3.4044,3.4653,3.4044,3.4384,13300.0],["2006-07-26",3.4563,3.4581,3.3882,3.4527,5300.0],["2006-07-27",3.4491,3.4581,3.4187,3.4205,6100.0],["2006-07-28",3.4491,3.4491,3.4079,3.4259,4300.0],["2006-07-31",3.485,3.5531,3.4169,3.4689,6900.0],["2006-08-01",3.4689,3.4724,3.4097,3.4133,9500.0],["2006-08-02",3.4241,3.4384,3.4061,3.4384,2400.0],["2006-08-03",3.442,3.4939,3.4097,3.4689,4800.0],["2006-08-04",3.4886,3.4975,3.4097,3.4975,15800.0],["2006-08-07",3.528,3.5387,3.4259,3.5029,11300.0],["2006-08-08",3.4527,3.6104,3.4527,3.4778,6700.0],["2006-08-09",3.4671,3.6104,3.4276,3.5154,17700.0],["2006-08-10",3.4993,3.6014,3.4527,3.4724,11200.0],["2006-08-11",3.4707,3.5531,3.4671,3.4939,12600.0],["2006-08-14",3.5907,3.5907,3.476,3.4832,7600.0],["2006-08-15",3.4653,3.5602,3.4294,3.4581,22100.0],["2006-08-16",3.4491,3.5083,3.4348,3.4742,18000.0],["2006-08-17",3.4294,3.5889,3.4294,3.4957,16900.0],["2006-08-18",3.5244,3.5244,3.4402,3.4635,12500.0],["2006-08-21",3.4959,3.5356,3.4851,3.4923,9400.0],["2006-08-22",3.4905,3.5717,3.4905,3.5392,21000.0],["2006-08-23",3.5284,3.6113,3.5194,3.5951,4900.0],["2006-08-24",3.5915,3.6402,3.5428,3.6348,10500.0],["2006-08-25",3.5969,3.6348,3.5969,3.6113,4100.0],["2006-08-28",3.6294,3.6492,3.6059,3.6131,13600.0],["2006-08-29",3.6113,3.669,3.6113,3.6167,7900.0],["2006-08-30",3.6582,3.6582,3.6059,3.6149,7900.0],["2006-08-31",3.6564,3.6564,3.6077,3.642,48100.0],["2006-09-01",3.6059,3.7628,3.6059,3.7628,18700.0],["2006-09-05",3.7682,3.7862,3.7303,3.779,12700.0],["2006-09-06",3.761,3.7736,3.7321,3.7321,6700.0],["2006-09-07",3.7465,3.7465,3.651,3.6834,7700.0],["2006-09-08",3.6546,3.66,3.6059,3.6059,10400.0],["2006-09-11",3.6059,3.6167,3.5699,3.5951,13200.0],["2006-09-12",3.5807,3.6618,3.5608,3.6239,19400.0],["2006-09-13",3.6348,3.7339,3.6005,3.6203,15300.0],["2006-09-14",3.6167,3.6402,3.6149,3.6167,13000.0],["2006-09-15",3.6149,3.6744,3.6149,3.6474,19100.0],["2006-09-18",3.6474,3.6474,3.5969,3.6149,8400.0],["2006-09-19",3.6276,3.653,3.6258,3.6349,4600.0],["2006-09-20",3.6186,3.6367,3.6186,3.6276,4100.0],["2006-09-21",3.6222,3.6494,3.6113,3.6331,9600.0],["2006-09-22",3.6512,3.6548,3.6222,3.6276,28500.0],["2006-09-25",3.6403,3.6766,3.6403,3.673,7400.0],["2006-09-26",3.6766,3.6766,3.6548,3.6621,17300.0],["2006-09-27",3.6548,3.6639,3.5986,3.6077,16000.0],["2006-09-28",3.6258,3.644,3.595,3.644,6800.0],["2006-09-29",3.6766,3.6766,3.6095,3.6458,14600.0],["2006-10-02",3.6639,3.6802,3.6476,3.6766,5000.0],["2006-10-03",3.682,3.7183,3.6802,3.6929,8900.0],["2006-10-04",3.7129,3.78,3.7129,3.7727,12700.0],["2006-10-05",3.7745,3.7891,3.682,3.7147,6100.0],["2006-10-06",3.76,3.7637,3.7473,3.7582,4200.0],["2006-10-09",3.7637,3.8725,3.7437,3.8362,11800.0],["2006-10-10",3.8471,3.858,3.76,3.8072,7100.0],["2006-10-11",3.809,3.8816,3.7619,3.7619,8000.0],["2006-10-12",3.7709,3.8054,3.7346,3.7419,12400.0],["2006-10-13",3.7492,3.7582,3.6748,3.7256,13400.0],["2006-10-16",3.6893,3.7637,3.6893,3.7637,10300.0],["2006-10-17",3.7528,3.7528,3.6947,3.7056,14300.0],["2006-10-18",3.7129,3.7219,3.6603,3.6639,11500.0],["2006-10-19",3.7113,3.788,3.6986,3.7369,7300.0],["2006-10-20",3.7296,3.8135,3.6767,3.7551,11300.0],["2006-10-23",3.7588,3.8372,3.7588,3.8372,5800.0],["2006-10-24",3.8518,3.8737,3.8281,3.8683,8300.0],["2006-10-25",3.8774,4.0416,3.861,3.9595,33800.0],["2006-10-26",4.0124,4.0124,3.9339,3.9558,11900.0],["2006-10-27",3.9376,4.1785,3.8847,4.0489,41800.0],["2006-10-30",4.0781,4.0799,3.8847,3.892,41700.0],["2006-10-31",3.9905,3.9942,3.9358,3.9869,7600.0],["2006-11-01",3.9887,3.9887,3.5964,3.7332,63100.0],["2006-11-02",3.6694,3.8318,3.6694,3.7405,72600.0],["2006-11-03",3.7168,3.9048,3.6603,3.6803,42200.0],["2006-11-06",3.6767,3.8117,3.6767,3.6767,14700.0],["2006-11-07",3.6767,3.7004,3.6767,3.6894,8300.0],["2006-11-08",3.6894,3.7223,3.6803,3.7077,14100.0],["2006-11-09",3.6803,3.7843,3.6803,3.7533,41000.0],["2006-11-10",3.7205,3.7679,3.7205,3.7551,18000.0],["2006-11-13",3.7533,3.7606,3.7351,3.7442,12100.0],["2006-11-14",3.7442,3.7588,3.7442,3.7588,75700.0],["2006-11-15",3.757,3.757,3.7387,3.746,7800.0],["2006-11-16",3.7132,3.7405,3.7132,3.7369,15200.0],["2006-11-17",3.7534,3.7626,3.7295,3.7516,7600.0],["2006-11-20",3.7589,3.7663,3.7479,3.7589,15300.0],["2006-11-21",3.7534,3.7809,3.7424,3.7516,21800.0],["2006-11-22",3.7534,3.7681,3.713,3.7534,13200.0],["2006-11-24",3.7534,3.7809,3.7442,3.7809,14000.0],["2006-11-27",3.7809,3.7809,3.713,3.7185,23300.0],["2006-11-28",3.7259,3.7259,3.6873,3.6965,53800.0],["2006-11-29",3.7369,3.7369,3.6708,3.6892,66400.0],["2006-11-30",3.6983,3.7167,3.68,3.691,24100.0],["2006-12-01",3.6947,3.702,3.6525,3.691,34200.0],["2006-12-04",3.691,3.7369,3.691,3.7332,11700.0],["2006-12-05",3.7185,3.825,3.7185,3.7369,11400.0],["2006-12-06",3.7112,3.7351,3.7112,3.7314,13700.0],["2006-12-07",3.7351,3.7497,3.7222,3.7387,11000.0],["2006-12-08",3.7497,3.7718,3.7406,3.7718,28100.0],["2006-12-11",3.7589,3.7589,3.7185,3.7222,6000.0],["2006-12-12",3.7332,3.7406,3.724,3.724,39300.0],["2006-12-13",3.7167,3.7626,3.7167,3.7571,54400.0],["2006-12-14",3.7369,3.7442,3.7167,3.7277,7400.0],["2006-12-15",3.7259,3.7534,3.7259,3.7534,13400.0],["2006-12-18",3.7183,3.7719,3.7183,3.7313,15700.0],["2006-12-19",3.7313,3.7423,3.6593,3.6666,13700.0],["2006-12-20",3.6648,3.6777,3.6463,3.6593,29900.0],["2006-12-21",3.6925,3.6943,3.6593,3.6833,21100.0],["2006-12-22",3.6796,3.6833,3.6574,3.6648,6800.0],["2006-12-26",3.6648,3.6648,3.6168,3.6556,42600.0],["2006-12-27",3.6888,3.6925,3.6537,3.6629,8400.0],["2006-12-28",3.6906,3.6925,3.6648,3.6925,29800.0],["2006-12-29",3.7257,3.7442,3.7017,3.7183,10000.0],["2007-01-03",3.7128,3.7589,3.6999,3.7257,14200.0],["2007-01-04",3.7294,3.7386,3.7202,3.7331,9200.0],["2007-01-05",3.7368,3.7719,3.7146,3.7202,11400.0],["2007-01-08",3.7294,3.7386,3.6925,3.7257,13100.0],["2007-01-09",3.6999,3.7313,3.6999,3.7183,14600.0],["2007-01-10",3.7165,3.7811,3.698,3.7497,11500.0],["2007-01-11",3.7682,3.7774,3.6962,3.698,11600.0],["2007-01-12",3.7165,3.7331,3.7036,3.7202,8600.0],["2007-01-16",3.7183,3.7276,3.6962,3.7276,5800.0],["2007-01-17",3.7276,3.7368,3.6445,3.6445,24600.0],["2007-01-18",3.6002,3.6519,3.5023,3.5226,75800.0],["2007-01-19",3.5672,3.5951,3.5505,3.5728,23200.0],["2007-01-22",3.6025,3.6452,3.5356,3.5412,27700.0],["2007-01-23",3.5672,3.6452,3.5524,3.6062,14000.0],["2007-01-24",3.6081,3.6174,3.5486,3.5914,27500.0],["2007-01-25",3.5932,3.6768,3.5728,3.6285,16100.0],["2007-01-26",3.6657,3.6657,3.5988,3.6267,22600.0],["2007-01-29",3.6304,3.675,3.6304,3.6415,7900.0],["2007-01-30",3.6174,3.6434,3.6137,3.6434,8000.0],["2007-01-31",3.6768,3.7734,3.6434,3.7716,24100.0],["2007-02-01",3.7697,3.7697,3.7381,3.7474,8000.0],["2007-02-02",3.7512,3.7716,3.7512,3.7679,8800.0],["2007-02-05",3.7716,3.7716,3.6936,3.6936,10200.0],["2007-02-06",3.7456,3.7883,3.7326,3.7883,5000.0],["2007-02-07",3.7902,3.7902,3.7753,3.7772,6100.0],["2007-02-08",3.7753,3.7883,3.7753,3.7809,3900.0],["2007-02-09",3.7567,3.7995,3.7567,3.7995,8600.0],["2007-02-12",3.779,3.8106,3.7512,3.7846,23800.0],["2007-02-13",3.7865,3.8366,3.7586,3.7809,21100.0],["2007-02-14",3.7846,3.8515,3.7846,3.8329,8900.0],["2007-02-15",3.8086,3.8665,3.7881,3.8441,8800.0],["2007-02-16",3.8329,3.8329,3.7694,3.7918,7600.0],["2007-02-20",3.8198,3.8609,3.7824,3.7824,11700.0],["2007-02-21",3.7881,3.803,3.775,3.803,3000.0],["2007-02-22",3.8011,3.8011,3.7824,3.7937,4200.0],["2007-02-23",3.7881,3.803,3.775,3.775,7900.0],["2007-02-26",3.7675,3.7731,3.7357,3.7413,8800.0],["2007-02-27",3.7488,3.8198,3.7002,3.7974,23700.0],["2007-02-28",3.8161,3.8292,3.7208,3.7843,12700.0],["2007-03-01",3.7451,3.8067,3.7376,3.7862,6900.0],["2007-03-02",3.7283,3.7974,3.7283,3.7638,7100.0],["2007-03-05",3.7787,3.7787,3.7283,3.7413,10700.0],["2007-03-06",3.7413,3.7563,3.6965,3.7395,12200.0],["2007-03-07",3.7488,3.7563,3.7376,3.7376,6700.0],["2007-03-08",3.6965,3.7339,3.6572,3.7339,8800.0],["2007-03-09",3.7339,3.7339,3.7002,3.7245,8900.0],["2007-03-12",3.7152,3.7152,3.6311,3.6684,17000.0],["2007-03-13",3.6797,3.6815,3.6442,3.646,36500.0],["2007-03-14",3.646,3.7264,3.6442,3.7226,39200.0],["2007-03-15",3.7245,3.7301,3.6909,3.7282,10300.0],["2007-03-16",3.7189,3.7469,3.717,3.7469,7600.0],["2007-03-19",3.6834,3.7226,3.6516,3.7226,8700.0],["2007-03-20",3.7302,3.7302,3.6756,3.7095,6400.0],["2007-03-21",3.6456,3.7414,3.6456,3.7264,14400.0],["2007-03-22",3.7377,3.7621,3.7358,3.7527,16100.0],["2007-03-23",3.7565,3.7565,3.7189,3.749,8300.0],["2007-03-26",3.7546,3.7696,3.7396,3.7621,7000.0],["2007-03-27",3.7678,3.7696,3.717,3.749,14300.0],["2007-03-28",3.7189,3.7546,3.7189,3.7546,3100.0],["2007-03-29",3.7452,3.7678,3.7132,3.7678,8300.0],["2007-03-30",3.7696,3.7696,3.7377,3.7696,7700.0],["2007-04-02",3.7602,3.7621,3.7339,3.7527,7600.0],["2007-04-03",3.7452,3.7772,3.7396,3.7602,7600.0],["2007-04-04",3.7584,3.7602,3.7132,3.7132,21700.0],["2007-04-05",3.7414,3.7508,3.7095,3.7132,10600.0],["2007-04-09",3.7302,3.7302,3.7245,3.7283,2600.0],["2007-04-10",3.7151,3.7508,3.7132,3.7508,6000.0],["2007-04-11",3.7414,3.7508,3.7132,3.7396,10400.0],["2007-04-12",3.732,3.7508,3.732,3.732,3400.0],["2007-04-13",3.7414,3.7753,3.732,3.7753,8400.0],["2007-04-16",3.779,3.7922,3.7602,3.7922,2400.0],["2007-04-17",3.7903,3.8054,3.7621,3.764,6500.0],["2007-04-18",3.8321,3.8321,3.7754,3.8321,4000.0],["2007-04-19",3.7924,3.8264,3.7829,3.7829,3900.0],["2007-04-20",3.7659,3.781,3.7602,3.7754,12000.0],["2007-04-23",3.764,3.781,3.7546,3.7546,8600.0],["2007-04-24",3.7546,3.7697,3.7546,3.7546,6400.0],["2007-04-25",3.8151,3.817,3.7772,3.7772,7000.0],["2007-04-26",3.7602,3.7999,3.7564,3.7999,13300.0],["2007-04-27",3.8737,3.8737,3.7583,3.7962,20900.0],["2007-04-30",3.8756,3.8756,3.7716,3.7735,21000.0],["2007-05-01",3.7791,3.7962,3.7564,3.7659,11300.0],["2007-05-02",3.7905,3.8491,3.7564,3.8491,14600.0],["2007-05-03",3.8491,3.8586,3.8226,3.8586,11900.0],["2007-05-04",3.834,3.8453,3.8132,3.8245,11200.0],["2007-05-07",3.7829,3.8094,3.7697,3.781,10000.0],["2007-05-08",3.7829,3.7943,3.7735,3.7791,9800.0],["2007-05-09",3.7735,3.7829,3.7583,3.7829,5600.0],["2007-05-10",3.781,3.7829,3.7621,3.7754,5900.0],["2007-05-11",3.8075,3.8207,3.7659,3.7829,20200.0],["2007-05-14",3.7659,3.781,3.7659,3.7697,5900.0],["2007-05-15",3.7697,3.781,3.7678,3.7735,7300.0],["2007-05-16",3.7659,3.7659,3.7375,3.7508,9600.0],["2007-05-17",3.7659,3.7754,3.7451,3.7602,11700.0],["2007-05-18",3.7678,3.8306,3.745,3.7869,11400.0],["2007-05-21",3.7907,3.8211,3.7716,3.7774,8500.0],["2007-05-22",3.7678,3.8078,3.7678,3.7831,7300.0],["2007-05-23",3.8173,3.8287,3.7983,3.8097,4900.0],["2007-05-24",3.7983,3.8078,3.7812,3.7869,7100.0],["2007-05-25",3.823,3.8249,3.7678,3.7888,9200.0],["2007-05-29",3.7907,3.8249,3.7907,3.8135,15300.0],["2007-05-30",3.8249,3.8249,3.7678,3.823,21300.0],["2007-05-31",3.8649,3.8649,3.7831,3.8249,16300.0],["2007-06-01",3.823,3.8668,3.8211,3.863,12600.0],["2007-06-04",3.8706,3.8839,3.8306,3.8744,15700.0],["2007-06-05",3.8401,3.8877,3.8306,3.8763,13100.0],["2007-06-06",3.8687,3.8744,3.8306,3.8611,13300.0],["2007-06-07",3.8192,3.8382,3.7678,3.7774,16800.0],["2007-06-08",3.7831,3.8497,3.7716,3.8497,3900.0],["2007-06-11",3.8097,3.8325,3.804,3.8287,15200.0],["2007-06-12",3.7793,3.8211,3.7754,3.7754,6100.0],["2007-06-13",3.7831,3.8668,3.7735,3.844,24400.0],["2007-06-14",3.7869,3.844,3.764,3.823,9800.0],["2007-06-15",3.7907,3.8687,3.7735,3.7907,14600.0],["2007-06-18",3.8097,3.8249,3.7469,3.7678,10100.0],["2007-06-19",3.7525,3.8023,3.7525,3.7736,3500.0],["2007-06-20",3.7774,3.808,3.697,3.7008,13800.0],["2007-06-21",3.6625,3.7219,3.5917,3.6453,35500.0],["2007-06-22",3.63,3.7334,3.607,3.7334,15100.0],["2007-06-25",3.7008,3.7104,3.5974,3.6396,6300.0],["2007-06-26",3.6893,3.6893,3.6415,3.651,5700.0],["2007-06-27",3.6721,3.8138,3.6415,3.7238,5800.0],["2007-06-28",3.7602,3.7889,3.6893,3.7487,3700.0],["2007-06-29",3.7908,3.7908,3.7506,3.7525,6300.0],["2007-07-02",3.7487,3.7812,3.7487,3.7812,7100.0],["2007-07-03",3.7219,3.8387,3.7219,3.8387,5500.0],["2007-07-05",3.8004,3.854,3.7736,3.7851,5400.0],["2007-07-06",3.7736,3.81,3.7468,3.7563,4200.0],["2007-07-09",3.7736,3.787,3.72,3.7295,9800.0],["2007-07-10",3.7468,3.808,3.6549,3.6817,6700.0],["2007-07-11",3.7544,3.8348,3.6396,3.8042,15700.0],["2007-07-12",3.8061,3.8348,3.8023,3.8119,4500.0],["2007-07-13",3.7966,3.7966,3.6779,3.7525,5600.0],["2007-07-16",3.7161,3.7429,3.7047,3.7181,5700.0],["2007-07-17",3.7085,3.7238,3.6644,3.7238,5900.0],["2007-07-18",3.7334,3.7563,3.7334,3.7563,4300.0],["2007-07-19",3.766,3.7968,3.766,3.766,5600.0],["2007-07-20",3.766,3.8469,3.766,3.7852,6700.0],["2007-07-23",3.8103,3.8295,3.7852,3.7852,8600.0],["2007-07-24",3.7872,3.7929,3.766,3.7698,6100.0],["2007-07-25",3.7718,3.8084,3.7101,3.712,11100.0],["2007-07-26",3.6754,3.739,3.6177,3.6311,8200.0],["2007-07-27",3.5868,3.8796,3.5868,3.7409,29500.0],["2007-07-30",3.791,3.7987,3.6292,3.6292,11900.0],["2007-07-31",3.7371,3.9008,3.5059,3.529,28800.0],["2007-08-01",3.5445,3.6215,3.4443,3.5059,8300.0],["2007-08-02",3.5213,3.7043,3.5213,3.5733,5500.0],["2007-08-03",3.7159,3.7178,3.5213,3.5541,8700.0],["2007-08-06",3.5233,3.5252,3.2844,3.3749,25100.0],["2007-08-07",3.3306,3.4038,3.2555,3.4038,15000.0],["2007-08-08",3.348,3.4366,3.2748,3.3518,21100.0],["2007-08-09",3.4077,3.4385,3.3268,3.4385,7200.0],["2007-08-10",3.2651,3.4385,3.2651,3.3923,18400.0],["2007-08-13",3.4,3.5348,3.4,3.4886,7400.0],["2007-08-14",3.4578,3.5637,3.4578,3.5445,7200.0],["2007-08-15",3.5444,3.6427,3.5156,3.6215,21300.0],["2007-08-16",3.5483,3.6504,3.4019,3.4019,17700.0],["2007-08-17",3.4269,3.6138,3.4269,3.4982,14400.0],["2007-08-20",3.4751,3.6003,3.4347,3.5868,9200.0],["2007-08-21",3.6023,3.6023,3.5132,3.5422,2500.0],["2007-08-22",3.6043,3.6721,3.5442,3.6702,8500.0],["2007-08-23",3.6411,3.6741,3.5015,3.6683,5800.0],["2007-08-24",3.6528,3.6721,3.5035,3.5442,6600.0],["2007-08-27",3.5228,3.6586,3.5228,3.6586,11000.0],["2007-08-28",3.6624,3.7245,3.6605,3.6605,5800.0],["2007-08-29",3.6392,3.707,3.6392,3.6954,4700.0],["2007-08-30",3.804,3.804,3.6702,3.6877,4100.0],["2007-08-31",3.5228,3.6993,3.5093,3.517,18900.0],["2007-09-04",3.55,3.5791,3.4511,3.5791,7600.0],["2007-09-05",3.5384,3.5771,3.5364,3.5733,7100.0],["2007-09-06",3.5674,3.6004,3.5616,3.6004,5600.0],["2007-09-07",3.5597,3.6295,3.5597,3.614,10500.0],["2007-09-10",3.6528,3.6528,3.6062,3.6392,5300.0],["2007-09-11",3.6973,3.6973,3.6527,3.6663,3900.0],["2007-09-12",3.6547,3.7187,3.6314,3.6353,9800.0],["2007-09-13",3.8854,3.8854,3.7322,3.7342,26500.0],["2007-09-14",3.7574,3.8331,3.7187,3.8331,18700.0],["2007-09-17",3.8331,3.8641,3.8001,3.8641,9700.0],["2007-09-18",3.9363,3.9363,3.8641,3.9207,10300.0],["2007-09-19",3.8641,3.9011,3.8602,3.866,9700.0],["2007-09-20",3.868,3.8933,3.7549,3.7939,4500.0],["2007-09-21",3.7802,3.7802,3.7451,3.7588,2700.0],["2007-09-24",3.8036,3.8465,3.7334,3.7685,3200.0],["2007-09-25",3.7588,3.788,3.669,3.6866,4100.0],["2007-09-26",3.747,3.7958,3.6086,3.6086,7200.0],["2007-09-27",3.6534,3.8543,3.5578,3.8543,17100.0],["2007-09-28",3.8992,3.8992,3.6359,3.6359,15000.0],["2007-10-01",3.8992,3.8992,3.63,3.6924,7800.0],["2007-10-02",3.669,3.6749,3.5949,3.6086,7800.0],["2007-10-03",3.6242,3.7705,3.5598,3.5793,4700.0],["2007-10-04",3.71,3.71,3.5871,3.6378,6300.0],["2007-10-05",3.632,3.708,3.6008,3.708,4300.0],["2007-10-08",3.6729,3.6885,3.6417,3.6671,5200.0],["2007-10-09",3.6456,3.71,3.6242,3.71,10600.0],["2007-10-10",3.6768,3.7119,3.6437,3.6437,6600.0],["2007-10-11",3.6398,3.6417,3.5598,3.6222,20000.0],["2007-10-12",3.6027,3.6339,3.6027,3.6261,2700.0],["2007-10-15",3.6437,3.6437,3.5754,3.6086,7800.0],["2007-10-16",3.6222,3.6378,3.6086,3.6144,6600.0],["2007-10-17",3.6671,3.6768,3.6086,3.6125,16500.0],["2007-10-18",3.5715,3.6359,3.5676,3.6281,5700.0],["2007-10-19",3.5142,3.6693,3.5142,3.6693,21700.0],["2007-10-22",3.6732,3.6732,3.5358,3.5495,16900.0],["2007-10-23",3.5378,3.6555,3.4651,3.5967,3700.0],["2007-10-24",3.5986,3.6281,3.4867,3.5908,3100.0],["2007-10-25",3.5162,3.5633,3.5162,3.5613,1500.0],["2007-10-26",3.6987,3.6987,3.6025,3.6045,5600.0],["2007-10-29",3.5809,3.63,3.5535,3.6104,6600.0],["2007-10-30",3.634,3.6457,3.5829,3.6261,4100.0],["2007-10-31",3.7792,3.7792,3.5162,3.6791,10000.0],["2007-11-01",3.6202,3.74,3.5378,3.6084,9100.0],["2007-11-02",3.6025,3.6222,3.5868,3.6025,2700.0],["2007-11-05",3.5554,3.5809,3.5476,3.5809,3600.0],["2007-11-06",3.5338,3.5829,3.5338,3.577,6900.0],["2007-11-07",3.5338,3.6595,3.5338,3.5338,7300.0],["2007-11-08",3.4867,3.524,3.4847,3.4946,3700.0],["2007-11-09",3.4946,3.5122,3.4671,3.4808,5100.0],["2007-11-12",3.4357,3.4965,3.3414,3.4357,9600.0],["2007-11-13",3.4376,3.5162,3.3886,3.418,2900.0],["2007-11-14",3.4082,3.4946,3.3866,3.4946,4700.0],["2007-11-15",3.4985,3.8578,3.4416,3.8185,94300.0],["2007-11-16",3.7812,3.8165,3.5338,3.5535,18500.0],["2007-11-19",3.4961,3.6147,3.4131,3.4131,15000.0],["2007-11-20",3.429,3.4467,3.429,3.4448,9900.0],["2007-11-21",3.4527,3.4527,3.3618,3.4052,8000.0],["2007-11-23",3.4052,3.4052,3.1641,3.3321,47600.0],["2007-11-26",3.3459,3.3618,3.3262,3.342,21000.0],["2007-11-27",3.3203,3.3479,3.3143,3.344,17000.0],["2007-11-28",3.338,3.506,3.338,3.4151,9900.0],["2007-11-29",3.4764,3.4863,3.4388,3.4784,4300.0],["2007-11-30",3.508,3.5574,3.4052,3.4092,14300.0],["2007-12-03",3.4092,3.5416,3.3222,3.3222,14300.0],["2007-12-04",3.261,3.4784,3.261,3.34,5700.0],["2007-12-05",3.4112,3.4112,3.2787,3.34,8700.0],["2007-12-06",3.34,3.3716,3.34,3.3716,2600.0],["2007-12-07",3.3618,3.3934,3.2412,3.3934,16800.0],["2007-12-10",3.4566,3.4863,3.2748,3.4586,8700.0],["2007-12-11",3.4863,3.5495,3.3361,3.3361,6700.0],["2007-12-12",3.421,3.421,3.2412,3.2985,3500.0],["2007-12-13",3.261,3.2827,3.2135,3.261,8500.0],["2007-12-14",3.2234,3.3736,3.2234,3.3025,7400.0],["2007-12-17",3.2511,3.2787,3.2056,3.2076,4600.0],["2007-12-18",3.2136,3.3111,3.1041,3.1359,20400.0],["2007-12-19",3.1658,3.1996,3.1658,3.1718,3300.0],["2007-12-20",3.1658,3.3012,3.0025,3.2395,248800.0],["2007-12-21",2.9488,3.2255,2.9368,3.1459,29300.0],["2007-12-24",3.112,3.345,3.112,3.335,8600.0],["2007-12-26",3.3589,3.4127,3.2096,3.2574,15700.0],["2007-12-27",3.2912,3.3888,3.2634,3.339,7800.0],["2007-12-28",3.2833,3.2833,3.1877,3.1877,8300.0],["2007-12-31",3.3131,3.5481,3.2076,3.4923,25600.0],["2008-01-02",3.2853,3.5521,3.2853,3.4844,6800.0],["2008-01-03",3.5361,3.5501,3.3211,3.3888,7300.0],["2008-01-04",3.347,3.4187,3.3151,3.3948,5900.0],["2008-01-07",3.4047,3.4206,3.2892,3.3848,31200.0],["2008-01-08",3.2972,3.4226,3.2972,3.3808,6500.0],["2008-01-09",3.3251,3.3529,3.3231,3.347,6600.0],["2008-01-10",3.2932,3.3151,3.2355,3.2932,3200.0],["2008-01-11",3.2574,3.4585,3.1877,3.3052,14500.0],["2008-01-14",3.2375,3.2375,3.1578,3.1957,8000.0],["2008-01-15",3.1957,3.2992,3.1857,3.2813,8500.0],["2008-01-16",3.2474,3.349,3.1857,3.3052,15700.0],["2008-01-17",3.3131,3.3131,3.2275,3.3072,6900.0],["2008-01-18",3.3403,3.3563,3.2961,3.3382,5100.0],["2008-01-22",3.2219,3.27,3.2099,3.2099,8800.0],["2008-01-23",3.2099,3.2781,3.2099,3.2781,13600.0],["2008-01-24",3.2119,3.27,3.1617,3.2199,34800.0],["2008-01-25",3.1938,3.2319,3.1396,3.1818,9500.0],["2008-01-28",3.1918,3.2179,3.1396,3.1878,4300.0],["2008-01-29",3.1898,3.26,3.1477,3.2279,7000.0],["2008-01-30",3.2781,3.3182,3.2259,3.2259,3400.0],["2008-01-31",3.3182,3.3603,3.248,3.3382,13800.0],["2008-02-01",3.3563,3.4586,3.3563,3.4386,7100.0],["2008-02-04",3.4907,3.5108,3.2399,3.3382,9700.0],["2008-02-05",3.3102,3.3683,3.3001,3.3503,11800.0],["2008-02-06",3.3202,3.3202,3.254,3.254,6100.0],["2008-02-07",3.2941,3.3764,3.27,3.3302,10800.0],["2008-02-08",3.3222,3.3703,3.3182,3.3222,3300.0],["2008-02-11",3.3804,3.4024,3.272,3.2761,6000.0],["2008-02-12",3.2801,3.5208,3.2801,3.5108,8100.0],["2008-02-13",3.4967,3.4967,3.3643,3.4205,6800.0],["2008-02-14",3.4406,3.577,3.4406,3.5569,6100.0],["2008-02-15",3.5549,3.5549,3.5108,3.5409,3400.0],["2008-02-19",3.5964,3.5964,3.5358,3.5843,2700.0],["2008-02-20",3.6267,3.6267,3.4934,3.4995,3200.0],["2008-02-21",3.5217,3.5217,3.4691,3.4752,1400.0],["2008-02-22",3.4449,3.4611,3.2186,3.2186,11000.0],["2008-02-25",3.2691,3.3944,3.2186,3.2732,11000.0],["2008-02-26",3.2772,3.6671,3.2772,3.6368,23500.0],["2008-02-27",3.6288,3.6308,3.3338,3.558,24700.0],["2008-02-28",3.6611,3.6611,3.4045,3.5318,5300.0],["2008-02-29",3.6631,3.7379,3.457,3.4873,20600.0],["2008-03-03",3.4308,3.7116,3.3378,3.5055,5600.0],["2008-03-04",3.4227,3.4611,3.3762,3.3762,3300.0],["2008-03-05",3.4328,3.459,3.3964,3.4146,5300.0],["2008-03-06",3.3439,3.3944,3.2853,3.2853,15300.0],["2008-03-07",3.2631,3.3176,3.2186,3.2307,8800.0],["2008-03-10",3.2328,3.2328,3.1317,3.16,16300.0],["2008-03-11",3.1459,3.2853,3.1115,3.16,17800.0],["2008-03-12",3.1418,3.2812,3.1418,3.2772,6100.0],["2008-03-13",3.2004,3.259,3.1317,3.2226,14800.0],["2008-03-14",3.2226,3.2226,3.0711,3.0853,7900.0],["2008-03-17",3.0044,3.0832,2.9923,3.0549,10200.0],["2008-03-18",3.0804,3.1313,3.0417,3.1069,62300.0],["2008-03-19",3.0825,3.1069,3.0539,3.058,8000.0],["2008-03-20",3.0662,3.1436,3.058,3.1069,6700.0],["2008-03-24",3.111,3.2027,3.0763,3.1069,32600.0],["2008-03-25",3.1456,3.1884,3.1008,3.1028,16500.0],["2008-03-26",3.1069,3.111,3.0458,3.0947,12100.0],["2008-03-27",3.221,3.221,3.0947,3.1476,30600.0],["2008-03-28",3.1945,3.2597,3.0988,3.2353,15200.0],["2008-03-31",3.3371,3.3616,3.168,3.168,31300.0],["2008-04-01",3.2312,3.3351,3.2088,3.3351,6700.0],["2008-04-02",3.2964,3.441,3.2699,3.3473,4300.0],["2008-04-03",3.3717,3.4614,3.2352,3.3575,14300.0],["2008-04-04",3.3066,3.4553,3.2597,3.2597,6900.0],["2008-04-07",3.3086,3.3412,3.2108,3.2515,7800.0],["2008-04-08",3.2719,3.4166,3.2128,3.3534,14700.0],["2008-04-09",3.3127,3.3575,3.274,3.3575,16300.0],["2008-04-10",3.2943,3.3004,3.223,3.2434,4700.0],["2008-04-11",3.221,3.2434,3.1293,3.2434,13900.0],["2008-04-14",3.2027,3.3514,3.1517,3.2862,17400.0],["2008-04-15",3.3616,3.3616,3.2597,3.276,12400.0],["2008-04-16",3.276,3.3004,3.2047,3.2169,16800.0],["2008-04-17",3.2577,3.2577,3.1538,3.2088,10900.0],["2008-04-18",3.2057,3.3474,3.2057,3.3474,8300.0],["2008-04-21",3.3453,3.4049,3.3002,3.3679,4500.0],["2008-04-22",3.4213,3.4685,3.3227,3.3227,9300.0],["2008-04-23",3.3145,3.4788,3.3145,3.3761,3800.0],["2008-04-24",3.3577,3.4809,3.3577,3.3577,5700.0],["2008-04-25",3.4049,3.4049,3.3577,3.3618,14100.0],["2008-04-28",3.3577,3.7971,3.3577,3.5363,47700.0],["2008-04-29",3.5733,3.5835,3.3885,3.4747,9000.0],["2008-04-30",3.5692,3.5753,3.4727,3.5753,6500.0],["2008-05-01",3.5712,3.5774,3.5199,3.5199,2300.0],["2008-05-02",3.5445,3.5466,3.4891,3.5445,3300.0],["2008-05-05",3.5733,3.5774,3.3577,3.3782,18200.0],["2008-05-06",3.37,3.487,3.3494,3.3782,14600.0],["2008-05-07",3.3782,3.4911,3.3577,3.4439,6400.0],["2008-05-08",3.5466,3.5466,3.3577,3.4131,9700.0],["2008-05-09",3.4295,3.5548,3.3782,3.4665,12700.0],["2008-05-12",3.4932,3.5096,3.4419,3.4665,4200.0],["2008-05-13",3.4398,3.6349,3.4398,3.6349,11300.0],["2008-05-14",3.5035,3.6411,3.4994,3.6246,10600.0],["2008-05-15",3.6903,3.7561,3.5343,3.7561,10800.0],["2008-05-16",3.7581,3.7581,3.6883,3.7047,1300.0],["2008-05-19",3.6023,3.7802,3.6023,3.7037,11700.0],["2008-05-20",3.6706,3.6975,3.6189,3.6292,3600.0],["2008-05-21",3.621,3.8257,3.621,3.7223,3000.0],["2008-05-22",3.743,3.8236,3.623,3.683,6700.0],["2008-05-23",3.7099,3.7099,3.6044,3.6313,9200.0],["2008-05-27",3.6809,3.8071,3.6809,3.7719,21500.0],["2008-05-28",3.805,3.805,3.621,3.7057,11200.0],["2008-05-29",3.7471,3.7492,3.6086,3.7182,9500.0],["2008-05-30",3.7843,3.7843,3.6292,3.7285,8500.0],["2008-06-02",3.7926,3.8029,3.6706,3.6706,8600.0],["2008-06-03",3.7657,3.7657,3.683,3.683,8400.0],["2008-06-04",3.7533,3.7554,3.621,3.621,7600.0],["2008-06-05",3.5961,3.7244,3.5941,3.654,4900.0],["2008-06-06",3.6416,3.8195,3.592,3.7616,15400.0],["2008-06-09",3.7306,3.7306,3.623,3.6478,3400.0],["2008-06-10",3.7926,3.7947,3.6272,3.6416,2900.0],["2008-06-11",3.6292,3.6396,3.6251,3.6272,1300.0],["2008-06-12",3.7409,3.7409,3.592,3.6416,5400.0],["2008-06-13",3.623,3.7306,3.623,3.6789,4200.0],["2008-06-16",3.652,3.7409,3.621,3.7202,7800.0],["2008-06-17",3.7119,3.7119,3.621,3.621,7600.0],["2008-06-18",3.6033,3.6928,3.5762,3.5949,8900.0],["2008-06-19",3.5845,3.6241,3.5408,3.5408,15900.0],["2008-06-20",3.5408,3.5408,3.5158,3.5158,4600.0],["2008-06-23",3.5158,3.5429,3.4054,3.4054,12000.0],["2008-06-24",3.4054,3.447,3.4054,3.4408,8500.0],["2008-06-25",3.4929,3.5408,3.4075,3.4304,7000.0],["2008-06-26",3.4054,3.5408,3.4054,3.4554,6900.0],["2008-06-27",3.4533,3.4658,3.4054,3.4512,12800.0],["2008-06-30",3.4158,3.6095,3.4158,3.6095,14600.0],["2008-07-01",3.6074,3.6074,3.4366,3.4387,19700.0],["2008-07-02",3.47,3.4783,3.4054,3.4054,8900.0],["2008-07-03",3.5095,3.5199,3.3846,3.3846,5900.0],["2008-07-07",3.3741,3.3846,2.9076,3.0909,23300.0],["2008-07-08",3.0305,3.0659,2.918,3.043,21300.0],["2008-07-09",3.0222,3.1867,3.0222,3.043,7100.0],["2008-07-10",3.0222,3.0596,3.0201,3.0201,14200.0],["2008-07-11",3.0013,3.1242,3.0013,3.0201,12200.0],["2008-07-14",3.1888,3.3179,3.1221,3.2054,9700.0],["2008-07-15",3.1388,3.2596,3.0701,3.2283,29000.0],["2008-07-16",3.2263,3.2554,3.0846,3.1471,8700.0],["2008-07-17",3.3242,3.3242,3.0721,3.2929,10800.0],["2008-07-18",3.2492,3.5199,3.2284,3.5116,13800.0],["2008-07-21",3.4917,3.5609,3.3574,3.4938,16000.0],["2008-07-22",3.4623,3.5672,3.4539,3.5672,9500.0],["2008-07-23",3.5672,3.5672,3.4854,3.4854,9300.0],["2008-07-24",3.5714,3.584,3.4476,3.5315,6500.0],["2008-07-25",3.498,3.5735,3.3952,3.4623,19600.0],["2008-07-28",3.3973,3.4875,3.2651,3.2651,8100.0],["2008-07-29",3.2252,3.5127,3.2252,3.5127,12800.0],["2008-07-30",3.5148,3.5651,3.2923,3.5609,12500.0],["2008-07-31",3.647,3.647,3.3511,3.5441,13000.0],["2008-08-01",3.4665,3.563,3.0216,3.2273,58700.0],["2008-08-04",3.349,3.349,3.0384,3.114,74200.0],["2008-08-05",3.3427,3.3448,3.0112,3.0216,23500.0],["2008-08-06",3.2609,3.3322,2.9986,3.2944,12500.0],["2008-08-07",3.1979,3.2965,3.0951,3.1979,16000.0],["2008-08-08",3.1727,3.2336,3.1392,3.2105,7700.0],["2008-08-11",3.158,3.3889,3.1161,3.1329,9600.0],["2008-08-12",3.1517,3.2525,3.1266,3.2273,6900.0],["2008-08-13",3.1622,3.2399,3.1622,3.2126,1300.0],["2008-08-14",3.158,3.2525,3.1475,3.1643,3100.0],["2008-08-15",3.1643,3.3049,3.1475,3.179,13400.0],["2008-08-18",3.1727,3.3784,3.1287,3.1329,20400.0],["2008-08-19",3.1022,3.1508,3.0937,3.0937,8400.0],["2008-08-20",3.1149,3.2757,3.1149,3.1381,13300.0],["2008-08-21",3.1805,3.1868,3.1255,3.1255,12200.0],["2008-08-22",3.0937,3.2249,3.0937,3.1741,14900.0],["2008-08-25",3.1635,3.172,3.1212,3.1212,6600.0],["2008-08-26",3.1508,3.1741,3.1233,3.1741,4900.0],["2008-08-27",3.1212,3.1868,3.1212,3.1826,19600.0],["2008-08-28",3.1932,3.2334,3.1741,3.2122,3700.0],["2008-08-29",3.2672,3.2842,3.2313,3.2503,6700.0],["2008-09-02",3.2143,3.2503,3.136,3.1403,22900.0],["2008-09-03",3.1699,3.172,3.1466,3.1699,2600.0],["2008-09-04",3.172,3.1741,3.1424,3.1699,15800.0],["2008-09-05",3.1741,3.3201,3.1741,3.2249,28600.0],["2008-09-08",3.1889,3.2228,3.153,3.1741,20000.0],["2008-09-09",3.153,3.172,3.153,3.1699,2200.0],["2008-09-10",3.1657,3.1741,3.1635,3.172,21200.0],["2008-09-11",3.1741,3.2122,3.153,3.1741,26200.0],["2008-09-12",3.172,3.3667,3.153,3.2736,15900.0],["2008-09-15",3.1826,3.2143,3.1635,3.1635,7800.0],["2008-09-16",3.1614,3.1741,3.0704,3.1593,12600.0],["2008-09-17",3.2016,3.2016,3.0704,3.1233,18300.0],["2008-09-18",3.1287,3.1479,3.0753,3.0967,18200.0],["2008-09-19",3.1073,3.2311,3.086,3.2311,28200.0],["2008-09-22",3.2525,3.2631,3.1137,3.2567,18000.0],["2008-09-23",3.261,3.2759,3.2012,3.2759,7700.0],["2008-09-24",3.2738,3.3421,3.2012,3.2012,26200.0],["2008-09-25",3.2012,3.2738,3.2012,3.2183,1600.0],["2008-09-26",3.2034,3.2845,3.2012,3.2653,8400.0],["2008-09-29",3.293,3.3058,3.0945,3.2332,26400.0],["2008-09-30",3.3869,3.3869,3.1735,3.2589,13100.0],["2008-10-01",3.1884,3.3421,3.1735,3.2973,9300.0],["2008-10-02",3.2973,3.3912,3.1543,3.3698,26500.0],["2008-10-03",3.3698,3.3698,3.1479,3.1692,13000.0],["2008-10-06",3.1265,3.1265,2.721,2.721,29100.0],["2008-10-07",2.8043,2.8299,2.5076,2.5226,36700.0],["2008-10-08",2.4863,2.4863,1.7713,2.1128,50400.0],["2008-10-09",2.1128,2.4735,2.0061,2.0253,26700.0],["2008-10-10",2.0061,2.1,1.9207,1.9826,80800.0],["2008-10-13",2.0701,2.1384,1.9207,2.0915,21400.0],["2008-10-14",2.1149,2.3049,2.1149,2.1875,17100.0],["2008-10-15",2.2174,2.3241,2.2174,2.2643,2500.0],["2008-10-16",2.3113,2.3774,2.2622,2.3732,2900.0],["2008-10-17",2.4329,2.9579,2.4329,2.8854,19100.0],["2008-10-20",2.8598,3.007,2.7744,3.007,10200.0],["2008-10-21",3.0662,3.0835,2.5947,2.9091,13900.0],["2008-10-22",2.7734,2.9693,2.5581,2.642,7000.0],["2008-10-23",2.6894,2.6894,2.3169,2.3471,26100.0],["2008-10-24",2.2695,2.2695,2.0477,2.1597,19400.0],["2008-10-27",2.0456,2.1468,1.9509,2.0456,8600.0],["2008-10-28",2.164,2.164,1.8906,2.0822,10100.0],["2008-10-29",2.0693,2.3901,2.0693,2.388,8000.0],["2008-10-30",2.4504,2.5624,2.2222,2.487,23400.0],["2008-10-31",2.5968,2.7971,2.1576,2.515,24200.0],["2008-11-03",2.4439,3.0684,2.2071,2.9112,32400.0],["2008-11-04",2.8681,2.922,2.7519,2.8035,9600.0],["2008-11-05",2.7519,2.7519,2.6162,2.7432,1700.0],["2008-11-06",2.5839,2.599,2.4827,2.5473,4800.0],["2008-11-07",2.5839,2.683,2.5021,2.6614,6300.0],["2008-11-10",2.7196,3.0081,2.6593,2.7863,19000.0],["2008-11-11",2.6571,2.6571,2.487,2.5301,8600.0],["2008-11-12",2.5236,2.5731,2.4762,2.4762,6300.0],["2008-11-13",2.5021,2.5021,2.2071,2.4999,31800.0],["2008-11-14",2.3643,2.3794,2.2609,2.3794,6700.0],["2008-11-17",2.326,2.4044,2.0734,2.2323,196800.0],["2008-11-18",2.1888,2.2171,1.7968,1.8904,13900.0],["2008-11-19",1.8752,1.9601,1.8512,1.9165,10500.0],["2008-11-20",1.9057,2.0167,1.8512,2.0167,25300.0],["2008-11-21",2.0058,2.1452,1.8512,1.9884,10300.0],["2008-11-24",2.0037,2.0037,1.8512,1.9057,9400.0],["2008-11-25",1.9819,2.0516,1.9057,1.9057,4300.0],["2008-11-26",1.9078,2.0189,1.9078,2.008,9900.0],["2008-11-28",2.2215,2.8291,2.1714,2.7899,19200.0],["2008-12-01",2.8639,2.8748,2.5307,2.5721,32500.0],["2008-12-02",2.5961,2.6113,2.0951,2.2323,21200.0],["2008-12-03",2.1256,2.1997,1.9688,2.1997,14300.0],["2008-12-04",2.1888,2.1888,2.1343,2.1452,19600.0],["2008-12-05",2.1256,2.2498,2.1234,2.1779,8600.0],["2008-12-08",2.1997,2.3913,2.1801,2.2323,15100.0],["2008-12-09",2.2367,2.2846,2.0037,2.1038,22100.0],["2008-12-10",2.1866,2.1888,1.8969,2.0037,12300.0],["2008-12-11",1.947,2.0668,1.9427,2.0429,18600.0],["2008-12-12",2.069,2.1343,1.8861,1.9623,10500.0],["2008-12-15",1.9623,2.0254,1.8556,1.9601,23200.0],["2008-12-16",2.0124,2.0167,1.8882,1.8882,14200.0],["2008-12-17",1.8839,2.0102,1.8556,1.8599,8000.0],["2008-12-18",1.8809,1.9892,1.85,1.9185,21900.0],["2008-12-19",1.8677,1.9185,1.7527,1.7969,44500.0],["2008-12-22",1.808,1.8566,1.6599,1.7903,135000.0],["2008-12-23",1.7638,1.7638,1.682,1.7129,18200.0],["2008-12-24",1.724,1.7549,1.4079,1.7505,13800.0],["2008-12-26",1.7549,1.7549,1.4654,1.6135,13700.0],["2008-12-29",1.6245,1.7682,1.5936,1.6511,26300.0],["2008-12-30",1.6687,1.8323,1.5958,1.7682,135500.0],["2008-12-31",1.7152,1.9097,1.6776,1.8787,43800.0],["2009-01-02",1.987,2.0334,1.8787,2.0025,15000.0],["2009-01-05",2.0622,2.0975,1.9428,2.0975,19600.0],["2009-01-06",2.0246,2.0975,2.0224,2.0865,10700.0],["2009-01-07",2.0445,2.1395,2.0157,2.1395,12000.0],["2009-01-08",2.1815,2.1815,1.9649,2.1086,13400.0],["2009-01-09",2.0069,2.0997,2.0069,2.0644,6000.0],["2009-01-12",2.1439,2.1439,2.0334,2.0423,3800.0],["2009-01-13",2.1064,2.1815,2.0776,2.155,10800.0],["2009-01-14",2.1904,2.2545,1.9737,1.9892,19500.0],["2009-01-15",2.0334,2.1881,1.945,2.0865,12700.0],["2009-01-16",2.0157,2.0953,1.8853,1.9516,25400.0],["2009-01-20",1.9281,2.0223,1.7936,1.7958,22000.0],["2009-01-21",1.816,1.9909,1.7712,1.9214,12800.0],["2009-01-22",1.9057,1.9999,1.9057,1.9393,6500.0],["2009-01-23",1.9057,1.9752,1.816,1.8631,14700.0],["2009-01-26",1.9102,1.9752,1.8115,1.9236,8200.0],["2009-01-27",1.9617,2.0178,1.8653,2.0178,9600.0],["2009-01-28",2.0111,2.1366,1.9797,2.085,10000.0],["2009-01-29",2.0178,2.0626,1.8384,1.9303,10500.0],["2009-01-30",2.0828,2.0828,1.816,2.0626,22200.0],["2009-02-02",1.9954,2.085,1.9393,2.0671,6800.0],["2009-02-03",2.085,2.085,1.9393,2.0178,7000.0],["2009-02-04",2.0626,2.1075,1.7958,1.9528,24100.0],["2009-02-05",2.0268,2.0514,1.8003,1.8026,10100.0],["2009-02-06",1.8788,1.9326,1.7958,1.7958,6400.0],["2009-02-09",1.7958,1.9303,1.7958,1.8272,10500.0],["2009-02-10",1.7958,1.8272,1.7487,1.7487,11300.0],["2009-02-11",1.8833,1.8833,1.7487,1.7712,3500.0],["2009-02-12",1.7936,1.8093,1.7712,1.7936,4600.0],["2009-02-13",1.7936,1.8586,1.7936,1.8496,5500.0],["2009-02-17",1.8212,1.8781,1.7802,1.7802,7700.0],["2009-02-18",1.7461,1.7461,1.5958,1.7074,26000.0],["2009-02-19",1.7119,1.7779,1.4934,1.4934,32200.0],["2009-02-20",1.4274,1.6345,1.268,1.4228,38100.0],["2009-02-23",1.4729,1.6618,1.3386,1.3659,21400.0],["2009-02-24",1.2748,1.4752,1.2202,1.4456,24400.0],["2009-02-25",1.4615,1.5252,1.4023,1.4592,10600.0],["2009-02-26",1.4797,1.7984,1.4797,1.5025,24600.0],["2009-02-27",1.6391,1.6391,1.548,1.6004,21900.0],["2009-03-02",1.6231,1.6391,1.6004,1.6391,24800.0],["2009-03-03",1.5662,1.6163,1.5025,1.6095,28200.0],["2009-03-04",1.5913,1.5913,1.5708,1.5844,2700.0],["2009-03-05",1.5776,1.6072,1.4843,1.5548,23600.0],["2009-03-06",1.523,1.5935,1.4797,1.5457,19100.0],["2009-03-09",1.5048,1.5048,1.3272,1.3272,8800.0],["2009-03-10",1.3682,1.589,1.3659,1.5594,24000.0],["2009-03-11",1.5617,1.6368,1.4,1.6322,24000.0],["2009-03-12",1.5913,1.9327,1.5161,1.9145,36000.0],["2009-03-13",1.8576,1.9077,1.7233,1.8189,2900.0],["2009-03-16",1.7984,1.9213,1.7984,1.8212,10800.0],["2009-03-17",1.8508,2.0147,1.7392,1.9714,23100.0],["2009-03-18",1.9714,2.1399,1.7961,2.1285,26300.0],["2009-03-19",2.1804,2.1873,1.9197,2.0743,25000.0],["2009-03-20",2.0304,2.0812,1.8689,1.9474,15000.0],["2009-03-23",1.9958,2.1297,1.7697,1.9289,11200.0],["2009-03-24",1.9289,2.1112,1.8482,1.9428,14500.0],["2009-03-25",1.8874,1.9151,1.862,1.862,6300.0],["2009-03-26",1.862,1.9935,1.862,1.9151,8900.0],["2009-03-27",1.8805,1.9843,1.8805,1.9497,17400.0],["2009-03-30",1.8782,1.9035,1.8643,1.8782,5700.0],["2009-03-31",1.9843,2.0997,1.8643,2.0489,23000.0],["2009-04-01",2.0051,2.0927,1.9012,2.0927,10900.0],["2009-04-02",2.095,2.1043,1.9958,1.9958,11000.0],["2009-04-03",2.0581,2.072,1.9612,1.9612,8200.0],["2009-04-06",2.012,2.012,1.9105,1.9174,6100.0],["2009-04-07",1.9082,1.9612,1.892,1.952,4500.0],["2009-04-08",2.0835,2.0881,1.9774,1.9958,8400.0],["2009-04-09",1.9612,2.0627,1.9612,2.0074,9500.0],["2009-04-13",2.0535,2.125,2.0189,2.0189,12500.0],["2009-04-14",2.0651,2.2358,2.0581,2.2358,28900.0],["2009-04-15",2.2496,2.5242,2.1689,2.4688,16600.0],["2009-04-16",2.3765,2.7965,2.3765,2.545,72800.0],["2009-04-17",2.5796,2.8795,2.4827,2.7388,54900.0],["2009-04-20",2.6304,2.7936,2.4578,2.712,37600.0],["2009-04-21",2.6257,2.6583,2.5371,2.6187,19500.0],["2009-04-22",2.6537,2.8496,2.6164,2.8332,22400.0],["2009-04-23",2.8006,2.8146,2.6607,2.8146,8100.0],["2009-04-24",2.7959,2.8519,2.6653,2.684,14800.0],["2009-04-27",2.677,2.677,2.5651,2.642,20300.0],["2009-04-28",2.621,2.7236,2.5884,2.7026,32500.0],["2009-04-29",2.7283,2.7866,2.6957,2.7283,33400.0],["2009-04-30",2.7983,2.7983,2.712,2.733,7700.0],["2009-05-01",2.6817,2.7726,2.6817,2.7283,11000.0],["2009-05-04",2.7703,2.7983,2.6887,2.747,18800.0],["2009-05-05",2.7423,2.8053,2.733,2.7866,13200.0],["2009-05-06",2.7959,2.8239,2.747,2.7983,9000.0],["2009-05-07",2.7983,2.7983,2.7283,2.74,6700.0],["2009-05-08",2.7236,2.7493,2.6863,2.7003,21700.0],["2009-05-11",2.7353,2.7586,2.6933,2.7073,18600.0],["2009-05-12",2.7143,2.7843,2.7143,2.7633,11800.0],["2009-05-13",2.7516,2.7749,2.74,2.7703,9500.0],["2009-05-14",2.74,2.7633,2.6817,2.684,8900.0],["2009-05-15",2.719,2.7633,2.7166,2.7166,14000.0],["2009-05-18",2.6895,2.8262,2.607,2.732,36600.0],["2009-05-19",2.7461,2.8168,2.5622,2.8145,61200.0],["2009-05-20",2.8262,2.8616,2.7697,2.8592,39300.0],["2009-05-21",2.8593,2.9276,2.8074,2.8663,21800.0],["2009-05-22",2.897,2.9158,2.8404,2.8522,16700.0],["2009-05-26",2.8852,2.8852,2.7107,2.7343,24200.0],["2009-05-27",2.7933,2.8263,2.7225,2.7296,17700.0],["2009-05-28",2.699,2.7155,2.6,2.6424,15400.0],["2009-05-29",2.7626,2.7626,2.6801,2.7602,20500.0],["2009-06-01",2.7602,2.8734,2.7461,2.8003,23100.0],["2009-06-02",2.8239,2.9087,2.7697,2.9064,14700.0],["2009-06-03",2.9064,3.0007,2.8757,3.0007,8100.0],["2009-06-04",2.9913,3.3519,2.9653,3.1563,21500.0],["2009-06-05",3.168,3.3,3.1232,3.267,12000.0],["2009-06-08",3.2977,3.2977,3.201,3.2529,9800.0],["2009-06-09",3.1987,3.2553,3.1822,3.1987,24600.0],["2009-06-10",3.2482,3.2694,3.1374,3.2694,10100.0],["2009-06-11",3.2953,3.3613,3.2411,3.2953,20000.0],["2009-06-12",3.3165,3.4132,3.1256,3.2694,27000.0],["2009-06-15",3.2906,3.2906,2.7885,2.9512,29900.0],["2009-06-16",3.029,3.0525,2.9512,2.9936,11200.0],["2009-06-17",3.0101,3.3,2.9842,3.1586,21400.0],["2009-06-18",3.3121,3.3121,3.1907,3.2407,19000.0],["2009-06-19",3.2407,3.3049,3.0813,3.3049,15100.0],["2009-06-22",3.3335,3.3335,3.0123,3.2621,18600.0],["2009-06-23",3.2859,3.4453,3.0932,3.1217,25100.0],["2009-06-24",3.2002,3.3525,3.1455,3.3264,37600.0],["2009-06-25",3.3192,3.5619,3.2264,3.5334,40800.0],["2009-06-26",3.5643,3.857,3.4834,3.6714,1598100.0],["2009-06-29",3.6642,3.6642,2.8148,3.0028,184400.0],["2009-06-30",3.0051,3.1574,2.9219,3.0837,53100.0],["2009-07-01",3.1098,3.2478,2.9742,3.1075,29900.0],["2009-07-02",3.1098,3.1098,2.9195,2.9219,24300.0],["2009-07-06",2.91,2.91,2.772,2.791,35500.0],["2009-07-07",2.7648,2.879,2.7387,2.7886,36700.0],["2009-07-08",2.791,2.9171,2.6792,2.7363,40000.0],["2009-07-09",2.7387,2.9123,2.7387,2.7862,15600.0],["2009-07-10",2.7862,2.8219,2.741,2.8053,16000.0],["2009-07-13",2.879,3.0789,2.8053,3.0289,41900.0],["2009-07-14",3.0361,3.1146,2.9837,3.0765,20700.0],["2009-07-15",3.1051,3.4501,3.0765,3.3454,60300.0],["2009-07-16",3.4144,3.4263,3.2455,3.3145,38600.0],["2009-07-17",3.3311,3.3311,3.2193,3.2574,30900.0],["2009-07-20",3.274,3.3454,3.274,3.3287,25800.0],["2009-07-21",3.3587,3.3611,3.2603,3.3611,37000.0],["2009-07-22",3.2843,3.3467,3.2267,3.3467,17100.0],["2009-07-23",3.3347,3.474,3.2891,3.3732,49600.0],["2009-07-24",3.3515,3.4596,3.1979,3.3419,16100.0],["2009-07-27",3.3131,3.3852,3.1931,3.3707,42900.0],["2009-07-28",3.3779,3.4284,3.3299,3.4068,28700.0],["2009-07-29",3.3996,3.4092,3.3131,3.3347,55600.0],["2009-07-30",3.3611,3.3611,3.2171,3.3371,20500.0],["2009-07-31",3.3611,3.3611,3.3011,3.3011,21400.0],["2009-08-03",3.3611,3.4404,3.3011,3.3611,36300.0],["2009-08-04",3.39,3.4524,3.3059,3.3299,29000.0],["2009-08-05",3.3828,3.3828,3.2771,3.2939,22700.0],["2009-08-06",3.3179,3.4068,3.2675,3.2915,29400.0],["2009-08-07",3.3732,3.4236,3.3371,3.3467,39300.0],["2009-08-10",3.3371,3.4116,3.3035,3.3924,25100.0],["2009-08-11",3.3611,3.3708,3.3059,3.3563,20900.0],["2009-08-12",3.3587,3.3611,3.2891,3.3083,73200.0],["2009-08-13",3.3107,3.3467,3.2627,3.3131,40600.0],["2009-08-14",3.2675,3.3059,3.1667,3.2267,99700.0],["2009-08-17",3.2459,3.3515,3.2219,3.2891,28600.0],["2009-08-18",3.3563,3.3563,3.2459,3.3035,27800.0],["2009-08-19",3.3435,3.3774,3.2708,3.3435,25500.0],["2009-08-20",3.3508,3.3508,3.2732,3.329,14100.0],["2009-08-21",3.3435,3.3605,3.2781,3.3314,29600.0],["2009-08-24",3.3241,3.3459,3.2805,3.2829,8700.0],["2009-08-25",3.312,3.3798,3.1739,3.3144,17000.0],["2009-08-26",3.2708,3.3362,3.2248,3.2999,18900.0],["2009-08-27",3.2708,3.3677,3.1836,3.3435,10000.0],["2009-08-28",3.3435,3.3435,3.2466,3.2854,14300.0],["2009-08-31",3.3217,3.3217,3.2102,3.2563,19200.0],["2009-09-01",3.2369,3.3362,3.1763,3.1909,19500.0],["2009-09-02",3.1739,3.2878,3.1497,3.203,15000.0],["2009-09-03",3.2224,3.2224,3.077,3.1327,13000.0],["2009-09-04",3.0964,3.3314,3.0503,3.2854,28500.0],["2009-09-08",3.3072,3.3532,3.2708,3.3144,12800.0],["2009-09-09",3.3072,3.3241,3.2369,3.3241,11500.0],["2009-09-10",3.3217,3.3435,3.2781,3.3435,10700.0],["2009-09-11",3.3338,3.3435,3.3072,3.3338,9800.0],["2009-09-14",3.3193,3.4235,3.3193,3.4235,36000.0],["2009-09-15",3.4162,3.4162,3.3798,3.392,18900.0],["2009-09-16",3.4162,3.4162,3.3314,3.392,30000.0],["2009-09-17",3.392,3.5131,3.3653,3.392,75700.0],["2009-09-18",3.4225,3.4763,3.3394,3.4739,41300.0],["2009-09-21",2.7796,3.4103,2.7796,3.3638,45200.0],["2009-09-22",3.3663,3.4592,3.3663,3.4054,17600.0],["2009-09-23",3.403,3.4372,3.3052,3.359,19000.0],["2009-09-24",3.3541,3.4323,3.3541,3.4176,13900.0],["2009-09-25",3.425,3.4299,3.2123,3.3223,33800.0],["2009-09-28",3.3125,3.4054,3.2025,3.4054,18900.0],["2009-09-29",3.3907,3.3907,3.2758,3.3516,21600.0],["2009-09-30",3.4078,3.4421,3.3174,3.3443,23500.0],["2009-10-01",3.3247,3.3272,3.2294,3.2636,19500.0],["2009-10-02",3.2318,3.359,3.1976,3.2196,19700.0],["2009-10-05",3.0827,3.3443,3.0827,3.3125,33900.0],["2009-10-06",3.3321,3.3321,3.134,3.2538,14500.0],["2009-10-07",3.2294,3.3565,3.1805,3.3565,32800.0],["2009-10-08",3.3516,3.4592,3.3516,3.3785,20300.0],["2009-10-09",3.3663,3.4152,3.3565,3.3981,7900.0],["2009-10-12",3.469,3.469,3.3907,3.3907,19000.0],["2009-10-13",3.4323,3.4323,3.3663,3.3932,7200.0],["2009-10-14",3.403,3.447,3.3858,3.4347,24300.0],["2009-10-15",3.4274,3.4372,3.3761,3.3761,18200.0],["2009-10-16",3.3785,3.4323,3.3003,3.3541,26400.0],["2009-10-19",3.3687,3.447,3.3223,3.4176,36400.0],["2009-10-20",3.4411,3.4559,3.3671,3.372,10400.0],["2009-10-21",3.3572,3.4164,3.3029,3.3227,24300.0],["2009-10-22",3.3177,3.3745,3.2684,3.298,27900.0],["2009-10-23",3.2931,3.3029,3.2067,3.2191,16400.0],["2009-10-26",3.2117,3.4238,3.2117,3.3449,26300.0],["2009-10-27",3.3745,3.3893,3.3103,3.3251,23600.0],["2009-10-28",3.3301,3.3769,3.2684,3.2709,17300.0],["2009-10-29",3.2857,3.3227,3.2141,3.2388,33100.0],["2009-10-30",3.2807,3.2857,3.1303,3.1648,56100.0],["2009-11-02",3.1895,3.2585,2.9231,2.9724,33400.0],["2009-11-03",2.9847,3.1574,2.9847,3.1549,30300.0],["2009-11-04",3.1574,3.2437,3.1574,3.1574,19800.0],["2009-11-05",3.1056,3.3819,3.1056,3.3646,32800.0],["2009-11-06",3.3597,3.3843,3.1574,3.2807,39800.0],["2009-11-09",3.3103,3.4411,3.3054,3.4164,42000.0],["2009-11-10",3.3893,3.4485,3.3893,3.4065,16900.0],["2009-11-11",3.4386,3.4509,3.3991,3.4485,26100.0],["2009-11-12",3.4287,3.446,3.3103,3.3103,33400.0],["2009-11-13",3.3177,3.3794,3.3029,3.3794,31300.0],["2009-11-16",3.4189,3.4904,3.3967,3.4904,39200.0],["2009-11-17",3.4742,3.4792,3.3448,3.402,37300.0],["2009-11-18",3.3597,3.3597,3.2901,3.3498,25200.0],["2009-11-19",3.3274,3.3299,3.2478,3.305,16300.0],["2009-11-20",3.2801,3.4668,3.2801,3.402,38900.0],["2009-11-23",3.4344,3.4742,3.4095,3.422,31300.0],["2009-11-24",3.4369,3.519,3.4244,3.4941,46700.0],["2009-11-25",3.4966,3.5041,3.4593,3.4692,14000.0],["2009-11-27",3.3996,3.4518,3.3448,3.3448,18700.0],["2009-11-30",3.407,3.407,3.2851,3.3423,44200.0],["2009-12-01",3.3448,3.3498,3.1806,3.2005,59100.0],["2009-12-02",3.198,3.2975,3.198,3.2527,39300.0],["2009-12-03",3.2677,3.2826,3.1855,3.1955,22400.0],["2009-12-04",3.2278,3.2751,3.2104,3.2652,32400.0],["2009-12-07",3.2403,3.2726,3.2104,3.2353,36100.0],["2009-12-08",3.2179,3.2701,3.2179,3.2204,20600.0],["2009-12-09",3.2378,3.2477,3.1631,3.1855,15800.0],["2009-12-10",3.2154,3.2353,3.1532,3.1731,19800.0],["2009-12-11",3.1781,3.2179,3.1756,3.183,20400.0],["2009-12-14",3.2079,3.2876,3.2079,3.2453,28600.0],["2009-12-15",3.2303,3.2726,3.193,3.1955,48500.0],["2009-12-16",3.2303,3.2328,3.1507,3.1557,44600.0],["2009-12-17",3.1407,3.2602,3.1407,3.1905,33100.0],["2009-12-18",3.2219,3.2646,3.1666,3.2345,117400.0],["2009-12-21",3.242,3.3049,3.1993,3.2697,34900.0],["2009-12-22",3.2822,3.33,3.2269,3.2998,32300.0],["2009-12-23",3.33,3.33,3.2345,3.2948,29700.0],["2009-12-24",3.2923,3.3049,3.2445,3.2722,8700.0],["2009-12-28",3.2797,3.3049,3.2194,3.2998,31000.0],["2009-12-29",3.2948,3.3551,3.2772,3.3174,21700.0],["2009-12-30",3.325,3.33,3.2521,3.3275,24100.0],["2009-12-31",3.3576,3.418,3.2923,3.3702,45300.0],["2010-01-04",3.4079,3.433,3.2973,3.3878,30600.0],["2010-01-05",3.3853,3.4305,3.2797,3.2797,46100.0],["2010-01-06",3.2873,3.3853,3.2873,3.3225,26100.0],["2010-01-07",3.3225,3.3677,3.3023,3.3275,14400.0],["2010-01-08",3.3451,3.3878,3.3174,3.3878,21000.0],["2010-01-11",3.3903,3.3903,3.3426,3.3451,9700.0],["2010-01-12",3.3426,3.4029,3.3426,3.3727,21800.0],["2010-01-13",3.3878,3.4054,3.3551,3.3627,29300.0],["2010-01-14",3.3652,3.4305,3.3627,3.4129,22400.0],["2010-01-15",3.4305,3.4305,3.3727,3.3978,54400.0],["2010-01-19",3.4372,3.498,3.323,3.4219,81700.0],["2010-01-20",3.4169,3.4219,3.3636,3.3839,25900.0],["2010-01-21",3.3611,3.4118,3.3357,3.3357,36800.0],["2010-01-22",3.3433,3.4372,3.3103,3.394,56600.0],["2010-01-25",3.427,3.4397,3.3129,3.356,25400.0],["2010-01-26",3.3585,3.4701,3.3585,3.3864,37800.0],["2010-01-27",3.3636,3.5259,3.3611,3.4194,39800.0],["2010-01-28",3.4397,3.5259,3.4346,3.5107,36400.0],["2010-01-29",3.5513,3.6097,3.4879,3.531,83700.0],["2010-02-01",3.531,3.5995,3.5234,3.5259,31200.0],["2010-02-02",3.5285,3.5589,3.5183,3.5183,33600.0],["2010-02-03",3.5234,3.5767,3.5183,3.5437,46300.0],["2010-02-04",3.5513,3.564,3.4879,3.4879,36200.0],["2010-02-05",3.5031,3.5792,3.4752,3.5691,30400.0],["2010-02-08",3.5818,3.5818,3.4752,3.5057,46200.0],["2010-02-09",3.5133,3.5589,3.4955,3.5158,37100.0],["2010-02-10",3.5133,3.5615,3.5133,3.5615,41200.0],["2010-02-11",3.5513,3.5589,3.5234,3.5513,32400.0],["2010-02-12",3.5462,3.5564,3.5412,3.5513,57400.0],["2010-02-16",3.5833,3.5961,3.5603,3.5833,82300.0],["2010-02-17",3.5961,3.5961,3.5705,3.5833,32500.0],["2010-02-18",3.5961,3.5961,3.5731,3.5859,23700.0],["2010-02-19",3.591,3.5961,3.55,3.5756,37000.0],["2010-02-22",3.5961,3.6319,3.5603,3.6319,37000.0],["2010-02-23",3.6319,3.678,3.5807,3.5807,39200.0],["2010-02-24",3.6191,3.6473,3.5731,3.5935,34300.0],["2010-02-25",3.5782,3.806,3.5756,3.6115,122800.0],["2010-02-26",3.6575,3.6703,3.5782,3.5782,41600.0],["2010-03-01",3.6191,3.6447,3.5705,3.5807,68100.0],["2010-03-02",3.5859,3.6217,3.5731,3.614,45700.0],["2010-03-03",3.6294,3.6294,3.5859,3.5935,37300.0],["2010-03-04",3.6217,3.6217,3.591,3.6115,38000.0],["2010-03-05",3.6115,3.6166,3.5807,3.6166,40000.0],["2010-03-08",3.6166,3.7113,3.6166,3.6831,52600.0],["2010-03-09",3.6627,3.7113,3.6422,3.6729,32400.0],["2010-03-10",3.6908,3.7599,3.6755,3.7113,50400.0],["2010-03-11",3.6985,3.7369,3.6857,3.7087,27400.0],["2010-03-12",3.7113,3.7676,3.6959,3.6959,25600.0],["2010-03-15",3.7446,3.7497,3.7036,3.7292,48400.0],["2010-03-16",3.7548,3.7599,3.719,3.7343,56600.0],["2010-03-17",3.7497,3.7676,3.7241,3.7343,57700.0],["2010-03-18",3.7369,3.7522,3.7215,3.7241,59600.0],["2010-03-19",3.7434,3.7434,3.7176,3.7434,57600.0],["2010-03-22",3.7434,3.7564,3.7202,3.7434,42200.0],["2010-03-23",3.7409,3.7434,3.7176,3.7409,35100.0],["2010-03-24",3.7228,3.7589,3.7228,3.7331,34300.0],["2010-03-25",3.7434,3.7434,3.6634,3.6789,28700.0],["2010-03-26",3.6996,3.7486,3.6996,3.746,32300.0],["2010-03-29",3.7331,3.7434,3.7176,3.7305,22800.0],["2010-03-30",3.7228,3.7434,3.7176,3.7409,24900.0],["2010-03-31",3.7434,3.7434,3.7176,3.7305,39300.0],["2010-04-01",3.7434,3.7434,3.7176,3.7254,22000.0],["2010-04-05",3.7667,3.7667,3.7202,3.746,39300.0],["2010-04-06",3.7486,3.7589,3.7357,3.7564,22900.0],["2010-04-07",3.746,3.7589,3.7099,3.7434,37000.0],["2010-04-08",3.7434,3.7615,3.7254,3.7305,44700.0],["2010-04-09",3.7693,3.8002,3.7383,3.777,41400.0],["2010-04-12",3.777,3.8854,3.777,3.8312,55300.0],["2010-04-13",3.8441,3.9939,3.8441,3.9655,55000.0],["2010-04-14",3.9939,4.1307,3.981,4.1075,84100.0],["2010-04-15",4.1178,4.2443,4.1075,4.1668,49600.0],["2010-04-16",4.1488,4.2753,4.1384,4.1797,65600.0],["2010-04-19",4.1823,4.2443,4.1798,4.2056,53500.0],["2010-04-20",4.2121,4.2953,4.2121,4.2953,41600.0],["2010-04-21",4.2927,4.3682,4.2277,4.2797,30700.0],["2010-04-22",4.2537,4.3109,4.2043,4.2797,23400.0],["2010-04-23",4.3109,4.3369,4.2615,4.3005,28800.0],["2010-04-26",4.3031,4.5035,4.3031,4.4826,31900.0],["2010-04-27",4.4826,4.5919,4.3604,4.376,29900.0],["2010-04-28",4.4436,4.4566,4.1184,4.2849,54800.0],["2010-04-29",4.2849,4.4696,4.2043,4.428,64600.0],["2010-04-30",4.48,4.48,4.1913,4.2147,40300.0],["2010-05-03",4.3083,4.4228,4.2927,4.4124,48300.0],["2010-05-04",4.3968,4.4124,4.2927,4.402,35200.0],["2010-05-05",4.3057,4.389,4.2537,4.3474,43000.0],["2010-05-06",4.2719,4.3057,3.801,3.9701,96100.0],["2010-05-07",4.0326,4.2199,3.9779,4.1314,106200.0],["2010-05-10",4.3031,4.4124,4.2147,4.3369,50300.0],["2010-05-11",4.2771,4.4566,4.108,4.4254,36700.0],["2010-05-12",4.4254,4.5139,4.376,4.4384,74000.0],["2010-05-13",4.4436,4.4488,4.2953,4.4176,22000.0],["2010-05-14",4.3239,4.4488,4.3239,4.3812,39100.0],["2010-05-17",4.3786,4.4358,4.3031,4.389,30900.0],["2010-05-18",4.3719,4.4034,4.2121,4.2173,21700.0],["2010-05-19",4.1885,4.1937,3.9631,4.0181,59800.0],["2010-05-20",3.9368,3.9866,3.8032,3.8346,62200.0],["2010-05-21",3.7848,4.0784,3.7639,4.06,77200.0],["2010-05-24",4.0705,4.1806,3.9919,4.0941,58200.0],["2010-05-25",4.0233,4.0574,3.8713,3.95,62700.0],["2010-05-26",3.9866,4.0679,3.8766,4.0181,70500.0],["2010-05-27",4.081,4.3248,4.0417,4.3038,54400.0],["2010-05-28",4.3615,4.3615,4.2356,4.2566,38600.0],["2010-06-01",4.2461,4.3353,4.1544,4.1596,52000.0],["2010-06-02",4.2068,4.2986,4.1177,4.2959,66700.0],["2010-06-03",4.2723,4.3169,4.2068,4.2488,56900.0],["2010-06-04",4.1465,4.2199,3.8975,3.929,83400.0],["2010-06-07",3.9316,4.0286,3.8687,3.9762,42000.0],["2010-06-08",3.9342,3.9578,3.8006,3.929,62600.0],["2010-06-09",4.0417,4.0758,3.8032,4.0496,58900.0],["2010-06-10",4.0889,4.1937,3.984,4.1911,55000.0],["2010-06-11",4.157,4.199,4.1072,4.199,26700.0],["2010-06-14",4.2225,4.2225,4.1439,4.199,26300.0],["2010-06-15",4.2225,4.3457,4.1806,4.3353,44500.0],["2010-06-16",4.309,4.4558,4.2776,4.3851,54600.0],["2010-06-17",4.4375,4.4375,4.2199,4.3877,39200.0],["2010-06-18",4.4101,4.4867,4.3547,4.389,39500.0],["2010-06-21",4.4207,4.4365,4.2226,4.2279,27500.0],["2010-06-22",4.2543,4.3151,4.1751,4.1751,30900.0],["2010-06-23",4.1777,4.249,4.1381,4.1962,15100.0],["2010-06-24",4.1645,4.2675,4.1619,4.1645,27000.0],["2010-06-25",4.1962,4.698,4.1144,4.6716,358100.0],["2010-06-28",4.5791,4.6108,4.4286,4.4735,81600.0],["2010-06-29",4.3705,4.3705,4.1328,4.1724,55100.0],["2010-06-30",4.1857,4.4444,4.1857,4.3151,57700.0],["2010-07-01",4.3124,4.3679,4.1223,4.3441,38700.0],["2010-07-02",4.4128,4.4471,4.286,4.3731,29600.0],["2010-07-06",4.4339,4.4339,4.1302,4.1777,37000.0],["2010-07-07",4.2041,4.3362,4.1487,4.3362,43400.0],["2010-07-08",4.3573,4.4418,4.2886,4.4392,31600.0],["2010-07-09",4.4207,4.4893,4.3916,4.4841,39700.0],["2010-07-12",4.4761,4.4867,4.3837,4.4128,59800.0],["2010-07-13",4.4629,4.4867,4.3943,4.4629,56000.0],["2010-07-14",4.4339,4.4788,4.3784,4.4339,19800.0],["2010-07-15",4.4154,4.4629,4.3916,4.4233,16300.0],["2010-07-16",4.3837,4.4497,4.3705,4.3837,27200.0],["2010-07-19",4.418,4.4497,4.3362,4.4418,40400.0],["2010-07-20",4.4671,4.5176,4.4192,4.5097,35800.0],["2010-07-21",4.523,4.523,4.4085,4.4245,16800.0],["2010-07-22",4.4724,4.5549,4.4272,4.523,29000.0],["2010-07-23",4.4937,4.6028,4.4804,4.6001,25600.0],["2010-07-26",4.5895,4.6028,4.4777,4.5841,50900.0],["2010-07-27",4.5895,4.5895,4.4751,4.4884,36500.0],["2010-07-28",4.499,4.5389,4.3899,4.483,15300.0],["2010-07-29",4.5363,4.5735,4.4724,4.5389,10100.0],["2010-07-30",4.523,4.5735,4.5203,4.5336,35000.0],["2010-08-02",4.5841,4.5841,4.4724,4.5309,28300.0],["2010-08-03",4.4857,4.5788,4.4724,4.5256,42900.0],["2010-08-04",4.5629,4.5629,4.4963,4.523,29000.0],["2010-08-05",4.5017,4.5868,4.4458,4.483,40200.0],["2010-08-06",4.4298,4.5363,4.4165,4.5256,38900.0],["2010-08-09",4.5655,4.5895,4.5043,4.5575,33900.0],["2010-08-10",4.5575,4.5575,4.4431,4.4964,47300.0],["2010-08-11",4.5522,4.5602,4.4591,4.4618,51400.0],["2010-08-12",4.4618,4.523,4.4378,4.4485,28400.0],["2010-08-13",4.4431,4.4884,4.3899,4.3899,24700.0],["2010-08-16",4.3899,4.5549,4.3899,4.5416,28700.0],["2010-08-17",4.5549,4.5602,4.4431,4.4937,59800.0],["2010-08-18",4.5203,4.5496,4.4458,4.4884,39300.0],["2010-08-19",4.4924,4.4924,4.345,4.3691,47000.0],["2010-08-20",4.3637,4.3637,4.2538,4.2994,37300.0],["2010-08-23",4.3369,4.3932,4.2217,4.227,32700.0],["2010-08-24",4.219,4.3691,4.2002,4.3128,23800.0],["2010-08-25",4.294,4.4468,4.294,4.4415,36800.0],["2010-08-26",4.4441,4.5567,4.4415,4.5299,53900.0],["2010-08-27",4.5567,4.5755,4.4951,4.5594,30600.0],["2010-08-30",4.5808,4.5835,4.4602,4.4924,36000.0],["2010-08-31",4.5192,4.5594,4.4843,4.5219,28000.0],["2010-09-01",4.5621,4.5621,4.5165,4.5594,62100.0],["2010-09-02",4.5728,4.5782,4.5299,4.5648,28200.0],["2010-09-03",4.5835,4.5862,4.5487,4.5755,36700.0],["2010-09-07",4.5728,4.5728,4.5406,4.5406,23900.0],["2010-09-08",4.538,4.5969,4.5246,4.5514,19100.0],["2010-09-09",4.5916,4.5916,4.5353,4.5433,11800.0],["2010-09-10",4.5406,4.5916,4.538,4.554,28400.0],["2010-09-13",4.5969,4.5969,4.5299,4.5701,52900.0],["2010-09-14",4.5567,4.5701,4.5433,4.5594,21700.0],["2010-09-15",4.5567,4.5942,4.546,4.5889,14000.0],["2010-09-16",4.5889,4.5942,4.5299,4.5487,19000.0],["2010-09-17",4.5996,4.5996,4.5406,4.5406,55600.0],["2010-09-20",4.5636,4.6176,4.5393,4.5933,37900.0],["2010-09-21",4.5906,4.6446,4.5663,4.569,26600.0],["2010-09-22",4.569,4.6365,4.5663,4.5798,19400.0],["2010-09-23",4.569,4.5771,4.4556,4.4799,29000.0],["2010-09-24",4.5258,4.6257,4.5258,4.6122,21500.0],["2010-09-27",4.6176,4.623,4.5231,4.5609,17200.0],["2010-09-28",4.5825,4.6392,4.5636,4.6122,37400.0],["2010-09-29",4.5879,4.6311,4.5501,4.6176,30600.0],["2010-09-30",4.6311,4.6581,4.623,4.6338,36700.0],["2010-10-01",4.6446,4.6446,4.5906,4.6311,12200.0],["2010-10-04",4.6041,4.6905,4.596,4.6338,28800.0],["2010-10-05",4.6932,4.7958,4.6554,4.785,33600.0],["2010-10-06",4.7607,4.8606,4.704,4.839,36700.0],["2010-10-07",4.8552,4.8741,4.6905,4.785,29800.0],["2010-10-08",4.8471,4.9821,4.8417,4.9551,38700.0],["2010-10-11",4.9821,5.047,4.9119,4.9389,33100.0],["2010-10-12",4.9173,5.047,4.8876,4.9713,29900.0],["2010-10-13",4.9956,5.0983,4.9713,5.0551,28000.0],["2010-10-14",5.0334,5.0524,4.9092,4.9659,33200.0],["2010-10-15",5.0551,5.1091,4.9767,5.074,28100.0],["2010-10-18",5.0956,5.2657,5.0226,5.2414,39800.0],["2010-10-19",5.2455,5.2455,5.0063,5.0933,33600.0],["2010-10-20",5.1286,5.2455,5.0634,5.1721,29800.0],["2010-10-21",5.2101,5.2645,4.9465,5.0307,23600.0],["2010-10-22",5.1476,5.1476,4.9791,5.1068,21200.0],["2010-10-25",5.1395,5.1612,5.0579,5.0824,24900.0],["2010-10-26",5.0742,5.1612,5.0443,5.1259,31000.0],["2010-10-27",5.1259,5.1503,5.096,5.1286,10100.0],["2010-10-28",5.1639,5.2346,5.1096,5.1748,25400.0],["2010-10-29",5.2183,5.2781,5.0552,5.0769,30700.0],["2010-11-01",5.1721,5.2074,5.028,5.0824,41000.0],["2010-11-02",5.1096,5.1096,4.9112,5.096,74700.0],["2010-11-03",5.0797,5.1286,5.0552,5.096,23200.0],["2010-11-04",5.0933,5.1829,5.0362,5.1748,52000.0],["2010-11-05",5.1449,5.2074,5.0987,5.1503,34400.0],["2010-11-08",5.1965,5.2373,5.0987,5.1041,27300.0],["2010-11-09",5.1395,5.1422,5.0036,5.0253,26200.0],["2010-11-10",5.0498,5.1639,5.0172,5.1585,33700.0],["2010-11-11",5.0851,5.1694,5.0335,5.0389,31900.0],["2010-11-12",5.0226,5.0933,5.0226,5.0307,15700.0],["2010-11-15",5.0661,5.096,5.0389,5.0634,16000.0],["2010-11-16",5.0634,5.1422,4.9411,5.0036,41400.0],["2010-11-17",5.0214,5.0569,4.9529,4.9776,15200.0],["2010-11-18",5.046,5.1144,4.9256,5.046,18300.0],["2010-11-19",5.0651,5.0651,4.9502,5.035,23100.0],["2010-11-22",5.0131,5.0816,4.9393,5.0761,17800.0],["2010-11-23",5.0624,5.0761,4.9666,5.0405,19500.0],["2010-11-24",5.0569,5.1335,5.0104,5.1335,27100.0],["2010-11-26",5.1281,5.1445,5.0898,5.1171,13700.0],["2010-11-29",5.1089,5.1308,5.0898,5.1226,13800.0],["2010-11-30",5.0952,5.1171,4.994,5.0624,87200.0],["2010-12-01",5.1308,5.1308,5.0487,5.087,27300.0],["2010-12-02",5.0651,5.1117,5.0077,5.087,18000.0],["2010-12-03",5.0788,5.0925,4.9858,5.0925,17900.0],["2010-12-06",5.0651,5.1335,5.0624,5.1253,21500.0],["2010-12-07",5.1472,5.1636,5.0624,5.1363,45600.0],["2010-12-08",5.1199,5.1664,5.0761,5.1144,12600.0],["2010-12-09",5.1418,5.1801,5.1062,5.1801,25100.0],["2010-12-10",5.1883,5.191,5.0679,5.1007,53100.0],["2010-12-13",5.1089,5.1308,5.0788,5.0925,22500.0],["2010-12-14",5.1253,5.15,5.0761,5.0898,17700.0],["2010-12-15",5.0898,5.1281,5.0651,5.1226,20300.0],["2010-12-16",5.1199,5.1609,5.1117,5.1582,26700.0],["2010-12-17",5.1582,5.1582,5.0624,5.1117,46000.0],["2010-12-20",5.0925,5.1582,5.0651,5.1335,21200.0],["2010-12-21",5.1625,5.1955,5.1239,5.1597,28300.0],["2010-12-22",5.19,5.19,5.1239,5.1542,23300.0],["2010-12-23",5.1515,5.1818,5.1019,5.168,10400.0],["2010-12-27",5.179,5.1955,5.1377,5.168,15000.0],["2010-12-28",5.1625,5.1762,5.1101,5.1487,22900.0],["2010-12-29",5.1432,5.1625,5.1294,5.1514,10000.0],["2010-12-30",5.1239,5.1845,5.1239,5.1514,14300.0],["2010-12-31",5.1597,5.1873,5.1349,5.1873,21900.0],["2011-01-03",5.19,5.2919,5.1735,5.2258,27200.0],["2011-01-04",5.2341,5.2754,5.2121,5.2121,37900.0],["2011-01-05",5.2313,5.2809,5.2121,5.2313,15300.0],["2011-01-06",5.2093,5.2093,5.0495,5.1542,37400.0],["2011-01-07",5.1542,5.2038,5.1432,5.1928,25500.0],["2011-01-10",5.2231,5.3085,5.1818,5.2121,49600.0],["2011-01-11",5.2121,5.2341,5.1046,5.2341,22200.0],["2011-01-12",5.2341,5.325,5.179,5.2947,40700.0],["2011-01-13",5.325,5.325,5.2176,5.2534,18900.0],["2011-01-14",5.2864,5.3746,5.2837,5.3663,32300.0],["2011-01-18",5.3801,5.3829,5.347,5.3663,15800.0],["2011-01-19",5.3206,5.4038,5.279,5.2818,29200.0],["2011-01-20",5.2679,5.2679,5.1625,5.1625,14600.0],["2011-01-21",5.1986,5.3095,5.1736,5.1764,25200.0],["2011-01-24",5.2679,5.3483,5.2679,5.2873,30700.0],["2011-01-25",5.2956,5.2956,5.1847,5.2651,23000.0],["2011-01-26",5.2901,5.3816,5.2485,5.2818,30300.0],["2011-01-27",5.2984,5.3954,5.2429,5.3372,20800.0],["2011-01-28",5.035,5.218,4.9962,5.01,224800.0],["2011-01-31",5.0516,5.1293,5.0239,5.0988,41400.0],["2011-02-01",5.1265,5.1709,5.1154,5.1487,40600.0],["2011-02-02",5.0655,5.1709,5.0655,5.0877,30900.0],["2011-02-03",5.0988,5.1459,5.0877,5.1154,16600.0],["2011-02-04",5.1154,5.1154,5.06,5.0683,22500.0],["2011-02-07",5.0877,5.1459,5.0738,5.1265,38100.0],["2011-02-08",5.1071,5.1459,5.0627,5.1071,18800.0],["2011-02-09",5.0655,5.157,5.0405,5.1126,80000.0],["2011-02-10",5.0627,5.1265,5.0627,5.1126,24900.0],["2011-02-11",5.1071,5.1542,5.1071,5.1376,24100.0],["2011-02-14",5.1514,5.193,5.1431,5.1431,43100.0],["2011-02-15",5.1459,5.1903,5.1237,5.157,19700.0],["2011-02-16",5.1612,5.2114,5.1193,5.1388,30600.0],["2011-02-17",5.1137,5.2058,5.1054,5.1696,27400.0],["2011-02-18",5.1975,5.2058,5.1696,5.1835,21100.0],["2011-02-22",5.1277,5.203,5.1249,5.1388,29600.0],["2011-02-23",5.1584,5.203,5.1249,5.1388,30000.0],["2011-02-24",5.1528,5.1947,5.1054,5.164,32900.0],["2011-02-25",5.1863,5.2003,5.15,5.2003,45700.0],["2011-02-28",5.2282,5.2282,5.1249,5.1249,114000.0],["2011-03-01",5.164,5.2198,5.0942,5.1249,33300.0],["2011-03-02",5.1081,5.1835,5.1054,5.15,13100.0],["2011-03-03",5.2142,5.2142,5.1472,5.2058,36900.0],["2011-03-04",5.1751,5.1975,5.1361,5.1556,15700.0],["2011-03-07",5.1975,5.1975,5.0802,5.0802,36100.0],["2011-03-08",5.0858,5.2198,5.0858,5.2198,18500.0],["2011-03-09",5.1863,5.2282,5.1416,5.203,31700.0],["2011-03-10",5.1416,5.1835,5.1081,5.1109,26500.0],["2011-03-11",5.1165,5.1668,5.1081,5.1277,15700.0],["2011-03-14",5.1081,5.1612,4.9379,5.0607,49100.0],["2011-03-15",4.9853,5.0384,4.949,4.9937,42000.0],["2011-03-16",5.0244,5.0384,4.9602,4.9993,27700.0],["2011-03-17",5.0344,5.0597,4.8967,4.9192,34900.0],["2011-03-18",4.9332,5.0513,4.9107,4.9923,53000.0],["2011-03-21",5.0176,5.1946,5.0176,5.1946,26500.0],["2011-03-22",5.1946,5.1946,5.13,5.1806,17700.0],["2011-03-23",5.1497,5.1918,5.1019,5.13,21500.0],["2011-03-24",5.1356,5.2284,5.1356,5.2171,13100.0],["2011-03-25",5.2199,5.2256,5.1159,5.1187,18900.0],["2011-03-28",5.1497,5.1778,5.0878,5.0906,26700.0],["2011-03-29",4.9754,5.1187,4.9248,5.1019,52600.0],["2011-03-30",5.1272,5.1469,5.0822,5.1159,18900.0],["2011-03-31",5.1159,5.1441,5.0597,5.1272,50300.0],["2011-04-01",5.13,5.1975,5.0822,5.1159,34400.0],["2011-04-04",5.1075,5.1216,5.0653,5.0906,25000.0],["2011-04-05",5.0878,5.1356,5.0682,5.1244,18700.0],["2011-04-06",5.1328,5.1975,5.0934,5.1806,21800.0],["2011-04-07",5.1328,5.1693,5.0344,5.0822,28400.0],["2011-04-08",5.1159,5.1187,5.0457,5.0597,19700.0],["2011-04-11",5.0766,5.1131,5.026,5.0485,25100.0],["2011-04-12",5.04,5.0963,5.04,5.0457,18500.0],["2011-04-13",5.0681,5.0991,5.0007,5.0288,14000.0],["2011-04-14",5.0035,5.0653,4.981,5.0569,44100.0],["2011-04-15",5.0513,5.1665,5.0513,5.1497,32500.0],["2011-04-18",5.1131,5.144,5.085,5.1244,22400.0],["2011-04-19",5.1513,5.1626,5.0748,5.123,20800.0],["2011-04-20",5.1513,5.1626,5.0947,5.1626,23800.0],["2011-04-21",5.1796,5.1937,5.1343,5.1682,14500.0],["2011-04-25",5.1173,5.2079,5.1145,5.1824,19200.0],["2011-04-26",5.2079,5.2503,5.1371,5.1909,20300.0],["2011-04-27",5.1767,5.2079,5.1428,5.1456,13000.0],["2011-04-28",5.1428,5.1711,5.123,5.1711,19000.0],["2011-04-29",5.1513,5.1937,5.123,5.1626,27000.0],["2011-05-02",5.1654,5.1852,5.1286,5.1399,24000.0],["2011-05-03",5.1682,5.205,5.1173,5.1428,24000.0],["2011-05-04",5.1598,5.2079,5.1286,5.1824,21900.0],["2011-05-05",5.1739,5.2503,5.1597,5.1626,24700.0],["2011-05-06",5.1965,5.2362,5.1852,5.222,31000.0],["2011-05-09",5.2135,5.2418,5.1965,5.2135,14000.0],["2011-05-10",5.2135,5.2984,5.2135,5.2984,17200.0],["2011-05-11",5.2843,5.3013,5.239,5.239,30200.0],["2011-05-12",5.2362,5.3069,5.2362,5.3041,26000.0],["2011-05-13",5.4994,5.4994,5.2701,5.2701,20000.0],["2011-05-16",5.239,5.3041,5.2362,5.2362,23700.0],["2011-05-17",5.239,5.2843,5.2362,5.2588,20600.0],["2011-05-18",5.2802,5.34,5.246,5.34,21300.0],["2011-05-19",5.3429,5.3429,5.2916,5.3229,30600.0],["2011-05-20",5.2916,5.3372,5.2916,5.2944,15400.0],["2011-05-23",5.2602,5.3172,5.2488,5.2488,17700.0],["2011-05-24",5.2574,5.3201,5.2545,5.3087,44000.0],["2011-05-25",5.2916,5.3315,5.2916,5.3172,35700.0],["2011-05-26",5.34,5.454,5.3229,5.4426,46500.0],["2011-05-27",5.4426,5.4426,5.3571,5.417,25300.0],["2011-05-31",5.4398,5.4996,5.4312,5.4711,75900.0],["2011-06-01",5.4996,5.4996,5.2545,5.2545,50000.0],["2011-06-02",5.2545,5.3543,5.2517,5.283,26500.0],["2011-06-03",5.2374,5.34,5.2346,5.2602,24000.0],["2011-06-06",5.2545,5.2944,5.1833,5.1919,29700.0],["2011-06-07",5.2146,5.36,5.1919,5.2773,36600.0],["2011-06-08",5.2716,5.3457,5.2346,5.2602,32500.0],["2011-06-09",5.2659,5.4084,5.2574,5.2574,32800.0],["2011-06-10",4.9838,5.0266,4.9211,4.981,365400.0],["2011-06-13",5.0152,5.0551,4.9952,5.0095,57400.0],["2011-06-14",5.0152,5.0408,4.9781,4.981,60100.0],["2011-06-15",4.9753,5.0323,4.8414,4.8898,78800.0],["2011-06-16",4.9113,4.9687,4.8912,4.9199,54600.0],["2011-06-17",4.9429,5.0118,4.8453,4.9831,101900.0],["2011-06-20",4.9917,5.0233,4.9802,5.0003,57700.0],["2011-06-21",5.0376,5.0376,4.9974,5.0175,66600.0],["2011-06-22",4.9974,5.052,4.9888,5.0089,46800.0],["2011-06-23",4.9601,5.0204,4.9573,4.9802,31400.0],["2011-06-24",5.0118,5.052,4.8625,4.8654,431500.0],["2011-06-27",4.8654,5.0462,4.8654,5.0204,42300.0],["2011-06-28",5.0233,5.0462,4.9486,4.9773,31100.0],["2011-06-29",4.9745,5.0319,4.9659,4.9917,26000.0],["2011-06-30",5.0204,5.0204,4.9286,4.9745,51000.0],["2011-07-01",4.986,5.0491,4.9372,5.0003,36900.0],["2011-07-05",5.0003,5.0635,5.0003,5.0348,30400.0],["2011-07-06",5.0606,5.0663,5.0147,5.0405,31400.0],["2011-07-07",5.1065,5.1065,5.0462,5.052,44300.0],["2011-07-08",5.0147,5.0721,5.0147,5.0549,29100.0],["2011-07-11",5.0233,5.0721,5.0233,5.0434,55200.0],["2011-07-12",5.0261,5.0663,5.0204,5.0204,28300.0],["2011-07-13",5.052,5.0663,5.0233,5.0663,39800.0],["2011-07-14",5.0807,5.095,5.0405,5.052,37600.0],["2011-07-15",5.0491,5.095,5.0462,5.0836,37200.0],["2011-07-18",5.0749,5.1094,5.0663,5.0979,35100.0],["2011-07-19",5.1438,5.1438,5.1008,5.1324,43100.0],["2011-07-20",5.1107,5.128,5.076,5.1078,31200.0],["2011-07-21",5.1309,5.1598,5.1049,5.1425,45600.0],["2011-07-22",5.1598,5.1598,5.0933,5.1078,17500.0],["2011-07-25",5.0875,5.1454,5.0731,5.0818,41400.0],["2011-07-26",5.1049,5.1165,5.0847,5.0962,40800.0],["2011-07-27",5.102,5.1222,5.0442,5.0442,38400.0],["2011-07-28",5.0211,5.1222,5.0211,5.0731,33200.0],["2011-07-29",5.0644,5.1309,5.0124,5.024,158400.0],["2011-08-01",5.0847,5.1107,5.0008,5.0442,52400.0],["2011-08-02",5.0297,5.0644,4.9257,4.9257,42700.0],["2011-08-03",4.9286,4.9864,4.8447,4.9372,61500.0],["2011-08-04",4.9546,5.0095,4.8418,4.8418,55000.0],["2011-08-05",4.917,4.9286,4.625,4.839,70600.0],["2011-08-08",4.6742,4.7609,4.5932,4.599,118400.0],["2011-08-09",4.6857,4.8072,4.3649,4.7262,95900.0],["2011-08-10",4.6308,4.7089,4.3996,4.4545,92800.0],["2011-08-11",4.4834,4.7233,4.4661,4.6453,89700.0],["2011-08-12",4.6713,4.7551,4.5701,4.706,43500.0],["2011-08-15",4.9546,4.9546,4.8303,4.9401,55700.0],["2011-08-16",4.9141,4.9141,4.7927,4.8476,41400.0],["2011-08-17",4.8782,4.951,4.8578,4.9161,25600.0],["2011-08-18",4.8141,4.8316,4.6365,4.6569,61900.0],["2011-08-19",4.6569,4.6656,4.5171,4.5316,52300.0],["2011-08-22",4.6248,4.6248,4.485,4.5229,30100.0],["2011-08-23",4.5229,4.7151,4.4443,4.651,60300.0],["2011-08-24",4.6423,4.7675,4.5637,4.7471,28700.0],["2011-08-25",4.7501,4.785,4.5899,4.6103,26200.0],["2011-08-26",4.5841,4.7035,4.5287,4.6656,16400.0],["2011-08-29",4.6656,4.8578,4.6627,4.7908,33000.0],["2011-08-30",4.7588,4.8403,4.6685,4.7967,21000.0],["2011-08-31",4.8345,4.8578,4.753,4.817,34900.0],["2011-09-01",4.8025,4.8928,4.6918,4.7005,24800.0],["2011-09-02",4.6627,4.7151,4.4967,4.5316,46600.0],["2011-09-06",4.4414,4.5841,4.4414,4.5695,35400.0],["2011-09-07",4.5986,4.8403,4.5608,4.817,47800.0],["2011-09-08",4.7763,4.8054,4.5578,4.5841,24000.0],["2011-09-09",4.5549,4.619,4.3948,4.4734,41300.0],["2011-09-12",4.4268,4.6481,4.4064,4.5695,30700.0],["2011-09-13",4.5957,4.7297,4.5957,4.7151,23800.0],["2011-09-14",4.6248,4.7297,4.5433,4.6802,32100.0],["2011-09-15",4.7005,4.7588,4.6307,4.7413,23400.0],["2011-09-16",4.7734,4.8083,4.6743,4.7413,55800.0],["2011-09-19",4.6947,4.8025,4.6918,4.7442,34900.0],["2011-09-20",4.7927,4.8044,4.6019,4.6283,44200.0],["2011-09-21",4.6254,4.7985,4.5872,4.599,36700.0],["2011-09-22",4.4728,4.6606,4.4023,4.4581,61800.0],["2011-09-23",4.4493,4.596,4.4493,4.5667,34100.0],["2011-09-26",4.5843,4.6254,4.4229,4.6078,29200.0],["2011-09-27",4.6635,4.869,4.6224,4.6929,66300.0],["2011-09-28",4.6958,4.7633,4.4581,4.4698,57600.0],["2011-09-29",4.5667,4.7134,4.5579,4.6958,20300.0],["2011-09-30",4.6694,4.731,4.5902,4.6019,47400.0],["2011-10-03",4.6019,4.6136,4.1734,4.2262,69000.0],["2011-10-04",4.235,4.6635,4.0883,4.5667,94600.0],["2011-10-05",4.5344,4.5344,4.2879,4.4874,51700.0],["2011-10-06",4.4845,4.5931,4.3642,4.4522,63700.0],["2011-10-07",4.4551,4.4551,4.1939,4.2849,44000.0],["2011-10-10",4.37,4.5608,4.3348,4.5549,43800.0],["2011-10-11",4.505,4.7134,4.505,4.7017,38700.0],["2011-10-12",4.7222,4.8484,4.7017,4.8161,40200.0],["2011-10-13",4.778,4.8631,4.731,4.8396,26600.0],["2011-10-14",4.8719,5.0186,4.8455,5.001,48400.0],["2011-10-17",4.9658,4.9688,4.7516,4.7692,59600.0],["2011-10-18",4.8044,5.004,4.7897,5.001,40300.0],["2011-10-19",4.9759,5.0498,4.8162,4.8162,51700.0],["2011-10-20",4.8192,4.8488,4.7039,4.7778,32100.0],["2011-10-21",4.8724,4.9789,4.7896,4.9582,32200.0],["2011-10-24",4.9463,5.1149,4.9375,5.0025,45600.0],["2011-10-25",5.0025,5.0025,4.8399,4.8399,47800.0],["2011-10-26",4.9316,5.0114,4.8843,4.9966,35000.0],["2011-10-27",5.0528,5.2509,5.0143,5.2331,90500.0],["2011-10-28",5.2183,5.2479,5.1119,5.1474,35100.0],["2011-10-31",5.0942,5.171,4.967,4.9759,34500.0],["2011-11-01",4.8369,4.9523,4.8044,4.834,69600.0],["2011-11-02",4.9404,4.9523,4.8576,4.9404,37100.0],["2011-11-03",4.9582,5.0883,4.8783,5.0676,44500.0],["2011-11-04",5.0321,5.0705,4.9848,5.0232,29300.0],["2011-11-07",4.9996,5.0823,4.899,5.0232,30800.0],["2011-11-08",5.0646,5.2331,5.0203,5.2065,38300.0],["2011-11-09",5.0853,5.1563,4.8547,4.8724,49800.0],["2011-11-10",4.9611,5.0321,4.9109,4.9907,18600.0],["2011-11-11",5.038,5.1829,5.0173,5.1356,42200.0],["2011-11-14",5.1237,5.1592,5.0469,5.0823,36200.0],["2011-11-15",5.0362,5.1762,4.9736,5.1374,45000.0],["2011-11-16",5.0809,5.1255,5.0034,5.0243,25300.0],["2011-11-17",5.0392,5.0868,4.9319,4.9439,29100.0],["2011-11-18",4.9587,5.0272,4.9379,4.9409,50200.0],["2011-11-21",4.8992,4.9379,4.7979,4.8188,45800.0],["2011-11-22",4.8098,4.9081,4.7801,4.786,30800.0],["2011-11-23",4.7771,4.8634,4.6073,4.6222,32300.0],["2011-11-25",4.6341,4.7205,4.5448,4.5448,23000.0],["2011-11-28",4.7294,4.7681,4.6699,4.7503,30300.0],["2011-11-29",4.7473,4.929,4.6758,4.6847,24300.0],["2011-11-30",4.8992,5.0957,4.8456,5.0928,62000.0],["2011-12-01",5.0689,5.1077,5.0153,5.0213,34300.0],["2011-12-02",5.1017,5.1017,5.0034,5.0749,9300.0],["2011-12-05",5.1523,5.1523,5.0392,5.1077,29400.0],["2011-12-06",5.1017,5.1226,5.0034,5.1166,32000.0],["2011-12-07",5.1494,5.1821,5.054,5.1285,48400.0],["2011-12-08",5.0838,5.1315,5.0064,5.0064,24900.0],["2011-12-09",5.0421,5.2089,5.0034,5.1881,37900.0],["2011-12-12",5.1225,5.191,5.0511,5.0928,35100.0],["2011-12-13",5.1196,5.1553,5.0511,5.066,21200.0],["2011-12-14",5.0511,5.2089,5.0094,5.2089,34700.0],["2011-12-15",5.2506,5.2506,5.0213,5.1791,37000.0],["2011-12-16",5.2238,5.2417,5.1196,5.1315,71800.0],["2011-12-19",5.181,5.238,5.073,5.088,33800.0],["2011-12-20",5.187,5.277,5.094,5.232,65100.0],["2011-12-21",5.193,5.256,5.181,5.256,15300.0],["2011-12-22",5.253,5.277,5.166,5.241,34300.0],["2011-12-23",5.106,5.205,5.106,5.181,29600.0],["2011-12-27",5.178,5.274,5.16,5.259,24100.0],["2011-12-28",5.253,5.253,5.118,5.13,22300.0],["2011-12-29",5.133,5.217,5.103,5.193,28400.0],["2011-12-30",5.229,5.277,5.148,5.265,26000.0],["2012-01-03",5.349,5.349,5.211,5.313,49400.0],["2012-01-04",5.301,5.319,5.232,5.271,27300.0],["2012-01-05",5.253,5.355,5.253,5.313,23100.0],["2012-01-06",5.325,5.355,5.28,5.289,29200.0],["2012-01-09",5.334,5.346,5.277,5.325,48000.0],["2012-01-10",5.355,5.355,5.286,5.355,51500.0],["2012-01-11",5.316,5.373,5.295,5.37,23200.0],["2012-01-12",5.334,5.376,5.304,5.346,26400.0],["2012-01-13",5.301,5.355,5.283,5.292,33300.0],["2012-01-17",5.364,5.382,5.298,5.361,39800.0],["2012-01-18",5.364,5.403,5.346,5.4,59500.0],["2012-01-19",5.4377,5.4377,5.3773,5.4287,28000.0],["2012-01-20",5.4166,5.4951,5.3924,5.4166,36200.0],["2012-01-23",5.4377,5.4377,5.3713,5.3834,28500.0],["2012-01-24",5.3834,5.4377,5.3652,5.4347,36100.0],["2012-01-25",5.4347,5.468,5.3743,5.4438,24800.0],["2012-01-26",5.468,5.474,5.4226,5.4619,36400.0],["2012-01-27",5.4528,5.474,5.4408,5.4679,25500.0],["2012-01-30",5.4649,5.4982,5.3864,5.4921,38300.0],["2012-01-31",5.5495,5.5495,5.4377,5.474,37800.0],["2012-02-01",5.4951,5.5646,5.4619,5.5586,58000.0],["2012-02-02",5.5586,5.5888,5.5254,5.5676,20300.0],["2012-02-03",5.616,5.6855,5.5646,5.6583,60500.0],["2012-02-06",5.6069,5.7157,5.4891,5.5223,50700.0],["2012-02-07",5.477,5.5646,5.4408,5.5163,37200.0],["2012-02-08",5.5254,5.616,5.471,5.5405,59300.0],["2012-02-09",5.5707,5.5979,5.5012,5.5767,14400.0],["2012-02-10",5.5284,5.6009,5.5284,5.5525,19300.0],["2012-02-13",5.5918,5.5918,5.4106,5.5314,88700.0],["2012-02-14",5.4861,5.5193,5.4528,5.5072,29800.0],["2012-02-15",5.5223,5.5223,5.4438,5.48,31300.0],["2012-02-16",5.4907,5.5667,5.4907,5.5667,23800.0],["2012-02-17",5.5606,5.5606,5.4937,5.515,47500.0],["2012-02-21",5.5576,5.5667,5.5059,5.5089,48800.0],["2012-02-22",5.5059,5.5576,5.4968,5.5241,47200.0],["2012-02-23",5.5333,5.6032,5.5181,5.5911,28100.0],["2012-02-24",5.5971,5.6215,5.5698,5.6002,33300.0],["2012-02-27",5.5546,5.6063,5.5059,5.5698,13800.0],["2012-02-28",5.5698,5.6154,5.5667,5.5698,20600.0],["2012-02-29",5.6154,5.6154,5.4359,5.4359,60800.0],["2012-03-01",5.4329,5.4816,5.366,5.366,43200.0],["2012-03-02",5.369,5.3812,5.2443,5.2473,48100.0],["2012-03-05",5.2443,5.3021,5.226,5.2717,53100.0],["2012-03-06",5.2169,5.2838,5.1591,5.1987,60600.0],["2012-03-07",5.2017,5.2078,5.1469,5.1926,38200.0],["2012-03-08",5.2078,5.2321,5.1409,5.1774,37200.0],["2012-03-09",5.1591,5.296,5.1104,5.2321,71700.0],["2012-03-12",5.2352,5.3568,5.223,5.3416,32300.0],["2012-03-13",5.3933,5.4968,5.2899,5.4937,51200.0],["2012-03-14",5.4998,5.5059,5.3508,5.3933,26600.0],["2012-03-15",5.4025,5.4359,5.3051,5.369,29700.0],["2012-03-16",5.3781,5.3873,5.3234,5.3264,41800.0],["2012-03-19",5.3477,5.4724,5.3325,5.4329,32500.0],["2012-03-20",5.413,5.4773,5.3946,5.4344,15400.0],["2012-03-21",5.4467,5.4773,5.4222,5.4436,17800.0],["2012-03-22",5.4099,5.4436,5.3333,5.3854,14900.0],["2012-03-23",5.3609,5.4773,5.3149,5.4681,26400.0],["2012-03-26",5.4834,5.4987,5.4344,5.4987,22800.0],["2012-03-27",5.4834,5.5202,5.4344,5.4712,31300.0],["2012-03-28",5.4804,5.4804,5.3058,5.3333,40500.0],["2012-03-29",5.3149,5.3609,5.2721,5.3333,20100.0],["2012-03-30",5.3915,5.3915,5.2567,5.2721,33200.0],["2012-04-02",5.269,5.3303,5.269,5.318,42200.0],["2012-04-03",5.3211,5.3578,5.2598,5.2659,23100.0],["2012-04-04",5.2384,5.2721,5.2108,5.2261,48500.0],["2012-04-05",5.2108,5.2537,5.2077,5.2261,20000.0],["2012-04-09",5.1771,5.2812,5.174,5.1924,40400.0],["2012-04-10",5.1955,5.2077,5.1158,5.1281,56900.0],["2012-04-11",5.1863,5.2292,5.1648,5.1955,37400.0],["2012-04-12",5.2139,5.269,5.1893,5.2016,57100.0],["2012-04-13",5.1924,5.2261,5.1618,5.1679,34700.0],["2012-04-16",5.1832,5.223,5.174,5.2077,32500.0],["2012-04-17",5.2598,5.4099,5.1832,5.3058,75000.0],["2012-04-18",5.298,5.298,5.187,5.187,17600.0],["2012-04-19",5.2086,5.2332,5.153,5.1839,23200.0],["2012-04-20",5.2672,5.3598,5.2055,5.2734,36000.0],["2012-04-23",5.2209,5.2857,5.2055,5.2209,25200.0],["2012-04-24",5.2209,5.3135,5.2209,5.3135,38100.0],["2012-04-25",5.3382,5.3382,5.2332,5.2641,42000.0],["2012-04-26",5.2394,5.3412,5.2394,5.3011,50800.0],["2012-04-27",5.3073,5.3536,5.2888,5.298,25000.0],["2012-04-30",5.3196,5.3351,5.2147,5.2425,79000.0],["2012-05-01",5.369,5.369,5.2302,5.2302,50000.0],["2012-05-02",5.2271,5.3351,5.2271,5.2888,27300.0],["2012-05-03",5.2734,5.3011,5.2425,5.261,21000.0],["2012-05-04",5.2795,5.3505,5.2332,5.2332,55800.0],["2012-05-07",5.2302,5.295,5.2116,5.2487,23000.0],["2012-05-08",5.2209,5.298,5.2116,5.2888,13600.0],["2012-05-09",5.2487,5.298,5.2363,5.261,19000.0],["2012-05-10",5.298,5.3567,5.2178,5.2857,24000.0],["2012-05-11",5.2394,5.2826,5.2147,5.2363,42900.0],["2012-05-14",5.2394,5.2518,5.1684,5.1684,33400.0],["2012-05-15",5.187,5.3073,5.1684,5.1839,57000.0],["2012-05-16",5.1885,5.2383,5.1574,5.1668,30000.0],["2012-05-17",5.1823,5.2227,5.1606,5.1792,45100.0],["2012-05-18",5.1575,5.1761,5.0642,5.0828,46400.0],["2012-05-21",5.117,5.117,4.9927,5.0953,42800.0],["2012-05-22",5.0891,5.1139,4.9958,5.0362,30000.0],["2012-05-23",5.0176,5.0269,4.9119,5.0176,40000.0],["2012-05-24",5.0393,5.0735,4.946,5.0176,35200.0],["2012-05-25",5.0362,5.1201,4.9927,5.0082,23600.0],["2012-05-29",5.0331,5.0704,4.9429,4.9802,35700.0],["2012-05-30",4.9585,4.9585,4.9181,4.9181,35000.0],["2012-05-31",4.9461,5.0113,4.8372,4.9243,54000.0],["2012-06-01",4.8497,4.9492,4.8497,4.9025,34000.0],["2012-06-04",4.9429,4.9771,4.9212,4.9554,42800.0],["2012-06-05",4.9398,5.0611,4.9243,4.9492,64700.0],["2012-06-06",4.974,5.0455,4.9336,4.9461,64000.0],["2012-06-07",5.0051,5.0549,4.9492,4.9678,65400.0],["2012-06-08",4.974,5.0517,4.974,5.0393,49900.0],["2012-06-11",5.0673,5.0859,4.9212,4.9212,35900.0],["2012-06-12",4.9429,5.0797,4.9212,5.0704,27300.0],["2012-06-13",5.0797,5.1295,4.9927,5.0424,36700.0],["2012-06-14",5.0331,5.1574,4.9896,5.1481,21200.0],["2012-06-15",5.1046,5.1948,5.0891,5.1761,63400.0],["2012-06-18",5.1839,5.2121,5.1056,5.1307,58600.0],["2012-06-19",5.1276,5.2466,5.1276,5.1745,39500.0],["2012-06-20",5.1965,5.2215,5.1401,5.1777,25500.0],["2012-06-21",5.1902,5.1902,5.1056,5.1589,24600.0],["2012-06-22",5.1714,5.328,5.1244,5.1369,272900.0],["2012-06-25",5.115,5.2215,5.115,5.1683,58400.0],["2012-06-26",5.2748,5.2748,5.1276,5.1808,29600.0],["2012-06-27",5.1996,5.2904,5.1244,5.256,33900.0],["2012-06-28",5.1933,5.2309,5.1213,5.1745,46200.0],["2012-06-29",5.2904,5.2904,5.1902,5.2184,51000.0],["2012-07-02",5.2403,5.2466,5.1745,5.2403,38200.0],["2012-07-03",5.2403,5.3092,5.2403,5.2967,22000.0],["2012-07-05",5.2936,5.2967,5.1965,5.2685,20400.0],["2012-07-06",5.2184,5.2716,5.2059,5.2466,31800.0],["2012-07-09",5.2591,5.2967,5.1777,5.2748,42100.0],["2012-07-10",5.2998,5.3531,5.2591,5.2998,38900.0],["2012-07-11",5.3186,5.3374,5.2247,5.2904,61300.0],["2012-07-12",5.2779,5.3562,5.1745,5.2998,73900.0],["2012-07-13",5.328,5.3907,5.2654,5.3907,44500.0],["2012-07-16",5.3813,5.4032,5.3468,5.3562,25700.0],["2012-07-17",5.3875,5.5567,5.3687,5.4439,37900.0],["2012-07-18",5.4518,5.5244,5.4108,5.4392,27000.0],["2012-07-19",5.4329,5.4833,5.4108,5.4203,38300.0],["2012-07-20",5.4297,5.5023,5.4234,5.4518,21800.0],["2012-07-23",5.4423,5.4739,5.3729,5.3729,27700.0],["2012-07-24",5.4045,5.4297,5.3319,5.4139,24900.0],["2012-07-25",5.455,5.4897,5.3919,5.436,26300.0],["2012-07-26",5.4834,5.4834,5.3887,5.4518,25400.0],["2012-07-27",5.4423,5.5023,5.4297,5.4897,23200.0],["2012-07-30",5.4991,5.5212,5.4581,5.5023,17800.0],["2012-07-31",5.537,5.537,5.4329,5.455,54100.0],["2012-08-01",5.496,5.5212,5.4045,5.4045,46900.0],["2012-08-02",5.4108,5.4865,5.3635,5.4234,40000.0],["2012-08-03",5.4897,5.5244,5.4076,5.455,24200.0],["2012-08-06",5.4897,5.5275,5.4297,5.4613,61600.0],["2012-08-07",5.4802,5.5117,5.3666,5.4329,100700.0],["2012-08-08",5.4108,5.4707,5.354,5.3824,90100.0],["2012-08-09",5.3635,5.5086,5.3635,5.4897,25200.0],["2012-08-10",5.4991,5.5496,5.4739,5.5338,30600.0],["2012-08-13",5.5528,5.5843,5.4676,5.5812,28100.0],["2012-08-14",5.5748,5.5812,5.5307,5.5591,15800.0],["2012-08-15",5.5212,5.5969,5.4991,5.537,39200.0],["2012-08-16",5.5496,5.6001,5.496,5.6001,21800.0],["2012-08-17",5.6127,5.6159,5.4991,5.6127,32100.0],["2012-08-20",5.6238,5.6238,5.519,5.5253,27100.0],["2012-08-21",5.5698,5.5921,5.5031,5.519,30200.0],["2012-08-22",5.5476,5.6143,5.4745,5.4967,36300.0],["2012-08-23",5.5063,5.5063,5.4237,5.4681,19900.0],["2012-08-24",5.4522,5.662,5.4427,5.6016,54900.0],["2012-08-27",5.6016,5.6651,5.5603,5.6175,26000.0],["2012-08-28",5.6461,5.6556,5.5952,5.6206,27700.0],["2012-08-29",5.6206,5.6842,5.6048,5.6842,15300.0],["2012-08-30",5.6524,5.6874,5.5984,5.6334,15700.0],["2012-08-31",5.6778,5.6905,5.6556,5.6842,25200.0],["2012-09-04",5.7191,5.7668,5.6556,5.7446,49400.0],["2012-09-05",5.7795,5.8049,5.6747,5.6905,80200.0],["2012-09-06",5.7668,5.7986,5.6906,5.7096,72100.0],["2012-09-07",5.7191,5.7859,5.6905,5.7763,28100.0],["2012-09-10",5.7954,5.7986,5.716,5.7795,33800.0],["2012-09-11",5.7827,5.8812,5.7573,5.878,53800.0],["2012-09-12",5.8907,5.9702,5.8875,5.9574,80900.0],["2012-09-13",5.9733,6.1862,5.9511,6.0369,78100.0],["2012-09-14",6.0909,6.1417,5.9733,5.986,74700.0],["2012-09-17",5.9812,5.9972,5.9493,5.9876,33900.0],["2012-09-18",5.9876,6.074,5.9493,6.0228,32500.0],["2012-09-19",6.0132,6.0612,5.9493,5.9972,29800.0],["2012-09-20",5.9589,6.0516,5.8565,5.9493,33400.0],["2012-09-21",6.0388,6.1092,5.9684,6.0644,75400.0],["2012-09-24",6.0644,6.1252,6.0228,6.0868,44900.0],["2012-09-25",6.0932,6.0932,5.8789,5.8821,56900.0],["2012-09-26",5.8405,5.9652,5.7957,5.8981,53500.0],["2012-09-27",5.8661,5.9588,5.7893,5.8693,51400.0],["2012-09-28",5.8309,5.8981,5.8085,5.8405,47600.0],["2012-10-01",5.8245,5.9684,5.8149,5.8853,68000.0],["2012-10-02",5.8821,6.0548,5.8821,5.9397,57600.0],["2012-10-03",5.962,6.0196,5.9333,5.9589,27900.0],["2012-10-04",5.9812,6.0132,5.8917,5.962,24500.0],["2012-10-05",5.9589,6.0324,5.9205,5.9716,27400.0],["2012-10-08",6.0036,6.0196,5.9525,5.9812,22500.0],["2012-10-09",6.0036,6.0036,5.9173,5.9205,27800.0],["2012-10-10",5.9205,5.9652,5.8917,5.9205,16300.0],["2012-10-11",5.9684,6.0452,5.9173,5.9301,18600.0],["2012-10-12",5.8949,6.026,5.8949,5.9397,43700.0],["2012-10-15",5.9429,6.01,5.9237,6.01,30300.0],["2012-10-16",6.0388,6.0388,5.9844,6.01,25300.0],["2012-10-17",6.0068,6.0356,5.9876,6.0196,38400.0],["2012-10-18",6.0341,6.0438,5.9568,5.9762,30600.0],["2012-10-19",5.9794,5.9794,5.8119,5.8763,57600.0],["2012-10-22",5.8924,5.9118,5.8377,5.8892,29100.0],["2012-10-23",5.8699,5.9407,5.8538,5.8796,16400.0],["2012-10-24",5.886,5.944,5.8345,5.8796,21000.0],["2012-10-25",5.9246,5.9246,5.7958,5.8441,21300.0],["2012-10-26",5.8345,5.8602,5.7958,5.8345,19200.0],["2012-10-31",5.8796,5.9343,5.828,5.9343,23300.0],["2012-11-01",5.9118,5.9729,5.8924,5.9729,49800.0],["2012-11-02",5.9504,6.0019,5.8731,5.9343,36300.0],["2012-11-05",5.9311,5.9987,5.8924,5.9762,45600.0],["2012-11-06",5.9794,6.0083,5.9118,5.9536,29800.0],["2012-11-07",5.9246,5.9279,5.7991,5.7991,36000.0],["2012-11-08",5.7958,5.8474,5.7894,5.7894,36900.0],["2012-11-09",5.7958,5.828,5.7926,5.8055,31700.0],["2012-11-12",5.8345,5.8409,5.7958,5.8216,14700.0],["2012-11-13",5.8184,5.857,5.8055,5.8119,25800.0],["2012-11-14",5.8023,5.8248,5.5543,5.5801,78600.0],["2012-11-15",5.585,5.6239,5.4715,5.4779,39000.0],["2012-11-16",5.4585,5.6336,5.3547,5.465,231200.0],["2012-11-19",5.5201,5.679,5.4196,5.6466,43900.0],["2012-11-20",5.6206,5.6596,5.4974,5.6401,23800.0],["2012-11-21",5.6693,5.7147,5.2379,5.7082,24500.0],["2012-11-23",5.7342,5.7666,5.6661,5.7406,12900.0],["2012-11-26",5.7179,5.8217,5.6823,5.8088,55100.0],["2012-11-27",5.7569,5.8379,5.7082,5.7406,24800.0],["2012-11-28",5.7115,5.7471,5.6433,5.7147,28600.0],["2012-11-29",5.7569,5.7828,5.6628,5.705,30400.0],["2012-11-30",5.7569,5.7569,5.6725,5.6855,33800.0],["2012-12-03",5.7277,5.8282,5.6952,5.8217,22200.0],["2012-12-04",5.8088,5.8379,5.7082,5.7666,21500.0],["2012-12-05",5.7666,5.8282,5.7115,5.812,20600.0],["2012-12-06",5.8055,5.8379,5.7406,5.8023,24300.0],["2012-12-07",5.8023,5.8217,5.7212,5.7666,19200.0],["2012-12-10",5.7893,5.8088,5.7309,5.7796,15900.0],["2012-12-11",5.8217,5.8996,5.7244,5.8509,59500.0],["2012-12-12",5.8574,5.8898,5.7569,5.7601,36100.0],["2012-12-13",5.7925,5.7925,5.7017,5.7179,27000.0],["2012-12-14",5.6985,5.8509,5.692,5.8347,29800.0],["2012-12-17",5.8363,5.8723,5.7579,5.82,37000.0],["2012-12-18",5.7677,5.8755,5.7677,5.8069,50500.0],["2012-12-19",5.7971,5.8788,5.7743,5.7906,38600.0],["2012-12-20",5.8004,5.8723,5.7678,5.8657,32100.0],["2012-12-21",5.8396,5.8461,5.7188,5.7645,127700.0],["2012-12-24",5.722,5.8298,5.722,5.7286,21200.0],["2012-12-26",5.7514,5.8461,5.6796,5.7547,31400.0],["2012-12-27",5.7482,5.8429,5.7384,5.7775,16900.0],["2012-12-28",5.7514,5.8233,5.7384,5.7808,28500.0],["2012-12-31",5.8037,5.8625,5.7253,5.8625,41900.0],["2013-01-02",5.9768,6.0127,5.8723,5.918,68600.0],["2013-01-03",5.9408,5.9539,5.8853,5.918,23400.0],["2013-01-04",5.9474,5.9964,5.9213,5.9506,29100.0],["2013-01-07",5.9604,6.0029,5.9604,5.9702,19100.0],["2013-01-08",5.9833,6.029,5.9572,6.0258,33000.0],["2013-01-09",6.0258,6.0878,5.9996,6.0552,27100.0],["2013-01-10",6.0552,6.1368,6.0552,6.127,37000.0],["2013-01-11",6.1237,6.1466,6.0519,6.1074,29800.0],["2013-01-14",6.0813,6.1172,6.0421,6.0454,62900.0],["2013-01-15",6.0682,6.1074,6.016,6.0421,55900.0],["2013-01-16",6.0404,6.0733,5.9878,6.0372,34000.0],["2013-01-17",6.07,6.0766,6.001,6.0536,34100.0],["2013-01-18",6.0405,6.1259,6.0405,6.0437,38700.0],["2013-01-22",6.0536,6.1259,6.0076,6.1029,34900.0],["2013-01-23",6.0832,6.1424,6.0668,6.0865,21800.0],["2013-01-24",6.1391,6.1391,6.0832,6.0964,32100.0],["2013-01-25",6.1325,6.1325,6.0372,6.0602,46600.0],["2013-01-28",6.0865,6.1358,6.0503,6.1062,62200.0],["2013-01-29",6.1194,6.1851,6.0339,6.1753,23800.0],["2013-01-30",6.195,6.195,6.0536,6.07,40800.0],["2013-01-31",6.1128,6.1818,6.0635,6.0865,51600.0],["2013-02-01",6.1325,6.195,6.1161,6.1621,34100.0],["2013-02-04",6.1588,6.195,6.1358,6.172,26600.0],["2013-02-05",6.195,6.195,6.149,6.1818,45000.0],["2013-02-06",6.1753,6.2312,6.1325,6.2312,23300.0],["2013-02-07",6.2476,6.2476,6.1654,6.2049,26300.0],["2013-02-08",6.2049,6.2673,6.1851,6.2673,26400.0],["2013-02-11",6.2608,6.2805,6.1654,6.2805,19500.0],["2013-02-12",6.2805,6.3462,6.2213,6.2509,37900.0],["2013-02-13",6.2095,6.3022,6.2095,6.2724,29100.0],["2013-02-14",6.2559,6.332,6.2459,6.2691,28200.0],["2013-02-15",6.3188,6.3386,6.2426,6.2956,44400.0],["2013-02-19",6.3187,6.3883,6.2658,6.3651,47100.0],["2013-02-20",6.375,6.3916,6.2823,6.2823,53400.0],["2013-02-21",6.2857,6.2857,6.1632,6.1731,53000.0],["2013-02-22",6.2426,6.3055,6.1764,6.2856,38600.0],["2013-02-25",6.3618,6.3618,6.193,6.1963,45500.0],["2013-02-26",6.1731,6.2658,6.1632,6.2228,32900.0],["2013-02-27",6.2592,6.3585,6.2261,6.2592,49900.0],["2013-02-28",6.2724,6.2956,6.2294,6.2757,36300.0],["2013-03-01",6.2161,6.2923,6.2062,6.2459,59600.0],["2013-03-04",6.2724,6.3188,6.2062,6.3154,68400.0],["2013-03-05",6.3585,6.3849,6.289,6.2989,44000.0],["2013-03-06",6.2956,6.3386,6.2592,6.3386,36400.0],["2013-03-07",6.3187,6.332,6.2426,6.2691,50800.0],["2013-03-08",6.3154,6.4545,6.2724,6.4313,78100.0],["2013-03-11",6.4313,6.4578,6.3552,6.4114,24000.0],["2013-03-12",6.3816,6.418,6.289,6.3419,39200.0],["2013-03-13",6.3369,6.3369,6.247,6.2903,42600.0],["2013-03-14",6.3036,6.3303,6.2869,6.3303,20500.0],["2013-03-15",6.3303,6.4602,6.2836,6.4402,67500.0],["2013-03-18",6.4036,6.4902,6.2703,6.3969,51700.0],["2013-03-19",6.3536,6.4369,6.3303,6.3403,32500.0],["2013-03-20",6.3702,6.3736,6.3169,6.3669,20200.0],["2013-03-21",6.3303,6.4169,6.3303,6.3602,23100.0],["2013-03-22",6.4002,6.4769,6.3436,6.4269,24000.0],["2013-03-25",6.4635,6.4802,6.3636,6.3936,19700.0],["2013-03-26",6.4136,6.4968,6.3569,6.4935,26500.0],["2013-03-27",6.4968,6.5002,6.3503,6.4069,46900.0],["2013-03-28",6.4402,6.4869,6.4069,6.4869,80100.0],["2013-04-01",6.4935,6.5935,6.4735,6.5502,95900.0],["2013-04-02",6.5901,6.6035,6.5335,6.5935,36500.0],["2013-04-03",6.6235,6.6568,6.5135,6.5235,26400.0],["2013-04-04",6.4968,6.6235,6.3836,6.6101,41000.0],["2013-04-05",6.5135,6.6468,6.5135,6.6101,23200.0],["2013-04-08",6.5835,6.6601,6.5002,6.5735,48600.0],["2013-04-09",6.5935,6.6401,6.5435,6.6101,28800.0],["2013-04-10",6.6068,6.8,6.6001,6.7134,34100.0],["2013-04-11",6.7134,6.8067,6.6768,6.77,26100.0],["2013-04-12",6.7501,6.9233,6.7201,6.87,30200.0],["2013-04-15",6.8467,6.8533,6.5302,6.5468,66200.0],["2013-04-16",6.6135,6.7334,6.5602,6.7001,32500.0],["2013-04-17",6.6801,6.7434,6.5335,6.6534,46800.0],["2013-04-18",6.702,6.7222,6.5411,6.6082,40800.0],["2013-04-19",6.5981,6.7054,6.5478,6.6987,34500.0],["2013-04-22",6.6752,6.6853,6.6015,6.6752,20400.0],["2013-04-23",6.702,6.7993,6.4875,6.5445,139800.0],["2013-04-24",6.3567,6.3936,6.3031,6.3601,1050400.0],["2013-04-25",6.3467,6.4305,6.3366,6.4137,135700.0],["2013-04-26",6.4204,6.4338,6.3701,6.3902,107400.0],["2013-04-29",6.4506,6.4506,6.4104,6.4305,117300.0],["2013-04-30",6.4305,6.4506,6.3902,6.4171,111500.0],["2013-05-01",6.4171,6.4372,6.3366,6.3366,107700.0],["2013-05-02",6.3366,6.4472,6.3265,6.4204,93900.0],["2013-05-03",6.4506,6.4875,6.3735,6.4171,88600.0],["2013-05-06",6.4372,6.5042,6.4003,6.464,68600.0],["2013-05-07",6.4942,6.5109,6.4573,6.5009,95300.0],["2013-05-08",6.4808,6.5847,6.4707,6.5579,80800.0],["2013-05-09",6.5679,6.5814,6.4573,6.5143,70000.0],["2013-05-10",6.5143,6.5747,6.4975,6.5512,45700.0],["2013-05-13",6.5679,6.6115,6.5411,6.5679,72100.0],["2013-05-14",6.5679,6.7624,6.5545,6.7423,236600.0],["2013-05-15",6.7624,6.9904,6.7389,6.9535,251100.0],["2013-05-16",6.9957,6.9957,6.9282,6.9552,196200.0],["2013-05-17",6.9619,7.0834,6.9451,7.0766,141900.0],["2013-05-20",7.0834,7.0834,6.9721,7.0395,67200.0],["2013-05-21",7.053,7.1205,6.999,7.0699,94700.0],["2013-05-22",7.0834,7.1947,6.9181,6.9619,93400.0],["2013-05-23",6.9147,6.9552,6.7832,6.9484,103900.0],["2013-05-24",6.9451,6.9451,6.8304,6.9012,51400.0],["2013-05-28",7.0294,7.0665,6.8472,6.8911,96100.0],["2013-05-29",6.8776,6.881,6.7191,6.7629,93700.0],["2013-05-30",6.7359,6.8371,6.7089,6.7494,78700.0],["2013-05-31",6.7461,6.7798,6.5842,6.5909,218100.0],["2013-06-03",6.6111,6.7629,6.5774,6.7326,87700.0],["2013-06-04",6.7596,6.773,6.5774,6.5842,83400.0],["2013-06-05",6.5605,6.5909,6.4088,6.4965,66300.0],["2013-06-06",6.4695,6.6246,6.4526,6.6145,56100.0],["2013-06-07",6.6853,6.6853,6.4728,6.5167,55200.0],["2013-06-10",6.5572,6.6719,6.5268,6.5605,33800.0],["2013-06-11",6.4796,6.601,6.4492,6.5437,41500.0],["2013-06-12",6.5774,6.5774,6.4189,6.4661,67400.0],["2013-06-13",6.4121,6.4863,6.4121,6.4762,95900.0],["2013-06-14",6.4728,6.574,6.4256,6.4256,77600.0],["2013-06-17",6.4918,6.5733,6.4171,6.485,56900.0],["2013-06-18",6.4749,6.5937,6.4511,6.5903,48800.0],["2013-06-19",6.3662,6.39,6.3153,6.3255,556000.0],["2013-06-20",6.3153,6.3187,6.1116,6.1761,207900.0],["2013-06-21",6.2066,6.2643,6.1353,6.2508,127300.0],["2013-06-24",6.227,6.2406,6.0742,6.1184,157400.0],["2013-06-25",6.1557,6.2134,6.0742,6.1387,94800.0],["2013-06-26",6.1863,6.21,6.115,6.1795,64500.0],["2013-06-27",6.2134,6.2745,6.1964,6.2711,79200.0],["2013-06-28",6.2711,6.3526,6.2474,6.3289,169500.0],["2013-07-01",6.3798,6.3798,6.2881,6.3255,60200.0],["2013-07-02",6.339,6.4036,6.244,6.3798,112400.0],["2013-07-03",6.3356,6.3866,6.2847,6.3866,25100.0],["2013-07-05",6.4002,6.4036,6.2304,6.3662,45500.0],["2013-07-08",6.373,6.4137,6.3187,6.3968,58600.0],["2013-07-09",6.4137,6.4307,6.3187,6.3526,44900.0],["2013-07-10",6.373,6.4171,6.3119,6.3968,58500.0],["2013-07-11",6.4511,6.5054,6.39,6.4647,96300.0],["2013-07-12",6.4782,6.4952,6.4409,6.4782,41700.0],["2013-07-15",6.4986,6.5054,6.4613,6.4681,74200.0],["2013-07-16",6.4681,6.5054,6.4681,6.4918,68700.0],["2013-07-17",6.5346,6.5482,6.4423,6.5106,67300.0],["2013-07-18",6.514,6.5448,6.4183,6.5414,42300.0],["2013-07-19",6.5175,6.5482,6.5038,6.5346,41300.0],["2013-07-22",6.5209,6.538,6.4765,6.5346,43100.0],["2013-07-23",6.538,6.5448,6.5072,6.514,40200.0],["2013-07-24",6.538,6.538,6.4696,6.4935,54000.0],["2013-07-25",6.4867,6.5277,6.4696,6.4901,48300.0],["2013-07-26",6.4696,6.5072,6.432,6.4525,44000.0],["2013-07-29",6.4218,6.5243,6.4218,6.4628,52100.0],["2013-07-30",6.4389,6.4389,6.203,6.2543,141500.0],["2013-07-31",6.2885,6.4594,6.2406,6.3603,219700.0],["2013-08-01",6.391,6.4252,6.2338,6.2372,86400.0],["2013-08-02",6.2372,6.3158,6.2201,6.2816,54700.0],["2013-08-05",6.2748,6.2885,6.2065,6.2714,49800.0],["2013-08-06",6.2611,6.3056,6.2338,6.2646,56800.0],["2013-08-07",6.2748,6.2851,6.2065,6.2543,26100.0],["2013-08-08",6.2987,6.3192,6.1757,6.2406,70700.0],["2013-08-09",6.2748,6.3056,6.2201,6.2543,43000.0],["2013-08-12",6.2475,6.2646,6.2235,6.2406,44400.0],["2013-08-13",6.2611,6.2611,6.1586,6.2372,35900.0],["2013-08-14",6.2475,6.2577,6.186,6.1928,41100.0],["2013-08-15",6.1723,6.1996,6.0663,6.0868,83300.0],["2013-08-16",6.0732,6.1484,6.0356,6.1279,71600.0],["2013-08-19",6.102,6.1227,5.9368,5.9506,78400.0],["2013-08-20",5.9919,6.2087,5.9575,6.1537,45000.0],["2013-08-21",6.195,6.2259,6.0779,6.1192,36100.0],["2013-08-22",6.1537,6.2259,6.1365,6.1881,30200.0],["2013-08-23",6.1778,6.2122,6.164,6.2053,40700.0],["2013-08-26",6.2294,6.2294,6.1261,6.1674,48300.0],["2013-08-27",6.1571,6.1881,6.133,6.1399,40100.0],["2013-08-28",6.1433,6.2018,6.0711,6.1192,36300.0],["2013-08-29",6.0883,6.2191,6.0883,6.2087,23300.0],["2013-08-30",6.2087,6.2087,6.0573,6.1055,41700.0],["2013-09-03",6.1674,6.1674,6.0229,6.0711,31500.0],["2013-09-04",6.0848,6.1571,6.0573,6.0986,25500.0],["2013-09-05",6.1158,6.1261,5.9953,6.0435,29900.0],["2013-09-06",6.0883,6.133,6.0298,6.0814,21900.0],["2013-09-09",6.0539,6.2431,6.0539,6.1984,48300.0],["2013-09-10",6.2122,6.2122,6.1192,6.1743,27400.0],["2013-09-11",6.1502,6.2225,6.1502,6.195,32200.0],["2013-09-12",6.1743,6.2466,6.1571,6.1778,21500.0],["2013-09-13",6.195,6.2294,6.1778,6.195,44800.0],["2013-09-16",6.2417,6.2452,6.1239,6.2106,40700.0],["2013-09-17",6.1932,6.2903,6.1759,6.2487,66500.0],["2013-09-18",6.2695,6.3249,6.2106,6.3249,75600.0],["2013-09-19",6.3111,6.318,6.1932,6.2452,52000.0],["2013-09-20",6.2487,6.2695,6.1863,6.2071,65300.0],["2013-09-23",6.0927,6.2383,6.0927,6.2036,54100.0],["2013-09-24",6.2002,6.2625,6.1932,6.214,26000.0],["2013-09-25",6.2279,6.2972,6.214,6.2244,37400.0],["2013-09-26",6.2036,6.2383,6.1724,6.2036,38800.0],["2013-09-27",6.2002,6.2279,6.1863,6.2175,18500.0],["2013-09-30",6.2002,6.2417,6.2002,6.2244,58800.0],["2013-10-01",6.1967,6.3076,6.1967,6.2452,37800.0],["2013-10-02",6.2279,6.2868,6.117,6.1586,97900.0],["2013-10-03",6.1586,6.1794,6.0858,6.0927,56400.0],["2013-10-04",6.0823,6.1412,6.065,6.1066,25200.0],["2013-10-07",6.0997,6.1794,6.0962,6.1516,29600.0],["2013-10-08",6.1343,6.1863,6.0477,6.0581,78400.0],["2013-10-09",6.1031,6.2695,6.0511,6.1932,108700.0],["2013-10-10",6.2729,6.3769,6.2314,6.37,61300.0],["2013-10-11",6.3388,6.467,6.3388,6.467,50800.0],["2013-10-14",6.4566,6.4774,6.3769,6.4601,44800.0],["2013-10-15",6.4393,6.4809,6.3873,6.4532,37600.0],["2013-10-16",6.4774,6.4878,6.4324,6.474,34500.0],["2013-10-17",6.4878,6.5849,6.474,6.5641,84600.0],["2013-10-18",6.6077,6.6112,6.5414,6.6112,61100.0],["2013-10-21",6.6042,6.6112,6.5414,6.5798,45300.0],["2013-10-22",6.6112,6.6146,6.5519,6.5728,49900.0],["2013-10-23",6.5414,6.6112,6.5414,6.5902,46000.0],["2013-10-24",6.6112,6.6286,6.5937,6.6286,51700.0],["2013-10-25",6.6565,6.6565,6.5902,6.6216,40400.0],["2013-10-28",6.6286,6.6565,6.5867,6.6495,40200.0],["2013-10-29",6.6565,6.6565,6.5693,6.646,58600.0],["2013-10-30",6.653,6.653,6.5379,6.5658,57300.0],["2013-10-31",6.6007,6.646,6.517,6.5937,85600.0],["2013-11-01",6.5902,6.6077,6.4611,6.5135,63900.0],["2013-11-04",6.5414,6.5449,6.4542,6.4716,48000.0],["2013-11-05",6.4891,6.6286,6.4542,6.5972,72600.0],["2013-11-06",6.653,6.6565,6.5798,6.6356,49100.0],["2013-11-07",6.6495,6.6495,6.5309,6.5658,35000.0],["2013-11-08",6.5902,6.5902,6.4577,6.5693,43500.0],["2013-11-11",6.5484,6.5867,6.4925,6.5239,30000.0],["2013-11-12",6.4906,6.6311,6.4906,6.5784,47200.0],["2013-11-13",6.5573,6.7013,6.5257,6.6873,57000.0],["2013-11-14",6.6732,6.7048,6.6732,6.6978,20200.0],["2013-11-15",6.6837,6.7013,6.624,6.6592,25700.0],["2013-11-18",6.6802,6.6943,6.6205,6.6311,31500.0],["2013-11-19",6.6521,6.6873,6.5538,6.5854,47500.0],["2013-11-20",6.1991,6.3009,6.1639,6.178,1194300.0],["2013-11-21",6.2166,6.3044,6.1991,6.3044,161800.0],["2013-11-22",6.2904,6.3922,6.2834,6.336,146800.0],["2013-11-25",6.329,6.3852,6.3255,6.3641,77900.0],["2013-11-26",6.3606,6.3747,6.3185,6.3712,75500.0],["2013-11-27",6.3922,6.4133,6.3676,6.3922,85400.0],["2013-11-29",6.4098,6.4098,6.3185,6.3185,59200.0],["2013-12-02",6.3009,6.315,6.185,6.2236,95000.0],["2013-12-03",6.2026,6.2974,6.1639,6.2096,120400.0],["2013-12-04",6.2026,6.2517,6.1464,6.2307,53300.0],["2013-12-05",6.2131,6.2377,6.1113,6.1639,122800.0],["2013-12-06",6.2342,6.3079,6.1885,6.2482,96000.0],["2013-12-09",6.2412,6.3079,6.1991,6.2834,74100.0],["2013-12-10",6.2588,6.2904,6.185,6.2201,72000.0],["2013-12-11",6.2412,6.2728,6.0867,6.1429,149900.0],["2013-12-12",6.1234,6.1835,6.1093,6.1376,54700.0],["2013-12-13",6.134,6.18,6.1022,6.1199,56400.0],["2013-12-16",6.134,6.2791,6.1234,6.2543,118700.0],["2013-12-17",6.2295,6.2649,6.1977,6.2437,52600.0],["2013-12-18",6.2225,6.2791,6.1552,6.2614,116900.0],["2013-12-19",6.2614,6.2614,6.1199,6.1977,105100.0],["2013-12-20",6.2295,6.3533,6.1977,6.3533,349500.0],["2013-12-23",6.3675,6.4029,6.2967,6.3392,58000.0],["2013-12-24",6.3215,6.364,6.3215,6.3357,26900.0],["2013-12-26",6.3569,6.4489,6.3498,6.3887,79000.0],["2013-12-27",6.3923,6.4029,6.3392,6.3923,68400.0],["2013-12-30",6.3604,6.3852,6.3074,6.318,80000.0],["2013-12-31",6.3074,6.4029,6.3074,6.3569,109800.0],["2014-01-02",6.364,6.3781,6.3038,6.3463,105400.0],["2014-01-03",6.3463,6.4382,6.3463,6.417,106100.0],["2014-01-06",6.4241,6.4913,6.371,6.4206,83500.0],["2014-01-07",6.4276,6.5019,6.3852,6.4736,83400.0],["2014-01-08",6.463,6.4913,6.4029,6.4489,61100.0],["2014-01-09",6.4878,6.4878,6.4453,6.4736,45900.0],["2014-01-10",6.4913,6.5231,6.4595,6.509,61400.0],["2014-01-13",6.5231,6.5267,6.463,6.5125,64900.0],["2014-01-14",6.5125,6.5373,6.463,6.4984,105700.0],["2014-01-15",6.4913,6.5267,6.4595,6.5125,63500.0],["2014-01-16",6.5267,6.5762,6.4807,6.5656,88000.0],["2014-01-17",6.5389,6.6066,6.5104,6.5638,75100.0],["2014-01-21",6.6172,6.6172,6.5674,6.5994,77200.0],["2014-01-22",6.5852,6.6457,6.5852,6.6279,57700.0],["2014-01-23",6.6208,6.6457,6.5923,6.6315,59400.0],["2014-01-24",6.5887,6.635,6.5211,6.5603,54600.0],["2014-01-27",6.6101,6.6386,6.5068,6.5282,66000.0],["2014-01-28",6.5282,6.603,6.5033,6.603,71700.0],["2014-01-29",6.5424,6.5852,6.4783,6.4783,53100.0],["2014-01-30",6.5104,6.6244,6.4463,6.6208,111400.0],["2014-01-31",6.603,6.6493,6.5531,6.6422,66100.0],["2014-02-03",6.6493,6.6493,6.4356,6.4427,78800.0],["2014-02-04",6.5033,6.5033,6.4178,6.4463,74000.0],["2014-02-05",6.4107,6.5033,6.1721,6.197,229000.0],["2014-02-06",6.1792,6.2647,6.1792,6.2112,56500.0],["2014-02-07",6.2433,6.2682,6.1827,6.2326,89800.0],["2014-02-10",6.2326,6.2362,6.197,6.229,119300.0],["2014-02-11",6.2255,6.2326,6.1934,6.2326,108900.0],["2014-02-12",6.2326,6.2753,6.2041,6.2611,78800.0],["2014-02-13",6.254,6.3359,6.2433,6.286,93100.0],["2014-02-14",6.2986,6.3344,6.2519,6.2914,73000.0],["2014-02-18",6.356,6.3847,6.2986,6.3631,95000.0],["2014-02-19",6.3524,6.3954,6.3524,6.3631,64800.0],["2014-02-20",6.2735,6.3452,6.2519,6.3022,123000.0],["2014-02-21",6.295,6.3452,6.2591,6.2591,102500.0],["2014-02-24",6.2771,6.3093,6.2663,6.2806,100300.0],["2014-02-25",6.2699,6.2735,6.1408,6.1838,122100.0],["2014-02-26",6.2125,6.2735,6.1874,6.2376,70600.0],["2014-02-27",6.2376,6.2591,6.173,6.2591,86600.0],["2014-02-28",6.2806,6.3022,6.1946,6.2412,97500.0],["2014-03-03",6.2232,6.2735,6.1802,6.2555,71400.0],["2014-03-04",6.3309,6.3667,6.234,6.3165,132600.0],["2014-03-05",6.3201,6.356,6.2842,6.3273,59900.0],["2014-03-06",6.3165,6.338,6.2986,6.3058,80700.0],["2014-03-07",6.3344,6.3488,6.2555,6.3273,85300.0],["2014-03-10",6.2986,6.3416,6.2771,6.338,53600.0],["2014-03-11",6.3416,6.3524,6.3129,6.3165,40800.0],["2014-03-12",6.3057,6.3488,6.2914,6.3416,123500.0],["2014-03-13",6.3687,6.3723,6.3145,6.3506,43900.0],["2014-03-14",6.3579,6.3832,6.3218,6.3506,36500.0],["2014-03-17",6.3579,6.3723,6.2929,6.3362,131000.0],["2014-03-18",6.3218,6.3543,6.2676,6.3181,119500.0],["2014-03-19",6.3398,6.3434,6.2206,6.2459,75900.0],["2014-03-20",6.2603,6.2928,6.2278,6.2712,67000.0],["2014-03-21",6.2676,6.3506,6.2387,6.3326,122100.0],["2014-03-24",6.3362,6.3434,6.2314,6.3037,68200.0],["2014-03-25",6.3181,6.3506,6.282,6.3145,53600.0],["2014-03-26",6.3398,6.3398,6.2134,6.217,57900.0],["2014-03-27",6.2134,6.2459,6.17,6.1953,36300.0],["2014-03-28",6.2242,6.2712,6.2025,6.2314,56000.0],["2014-03-31",6.2314,6.3001,6.2025,6.2639,93700.0],["2014-04-01",6.2748,6.3615,6.2459,6.3543,51900.0],["2014-04-02",6.3687,6.4048,6.3181,6.394,51700.0],["2014-04-03",6.3832,6.3868,6.3181,6.3543,36900.0],["2014-04-04",6.3868,6.3868,6.2965,6.3254,45500.0],["2014-04-07",6.2784,6.3579,6.2784,6.2892,45500.0],["2014-04-08",6.2748,6.3904,6.2748,6.3326,50600.0],["2014-04-09",6.3398,6.3832,6.2856,6.3326,53600.0],["2014-04-10",6.3506,6.3868,6.2567,6.2712,59900.0],["2014-04-11",6.2495,6.2712,6.2314,6.2495,76200.0],["2014-04-14",6.3109,6.329,6.2639,6.2712,43600.0],["2014-04-15",6.2856,6.347,6.2423,6.3362,70500.0],["2014-04-16",6.3635,6.3708,6.3125,6.3562,35600.0],["2014-04-17",6.3562,6.3562,6.3016,6.338,43100.0],["2014-04-21",6.3562,6.4363,6.3453,6.4363,76100.0],["2014-04-22",6.4399,6.4581,6.3671,6.4363,71600.0],["2014-04-23",6.4399,6.4617,6.3708,6.389,60700.0],["2014-04-24",6.4144,6.4581,6.3599,6.3744,49500.0],["2014-04-25",6.3635,6.4217,6.3126,6.338,48500.0],["2014-04-28",6.3671,6.4472,6.3307,6.4217,64600.0],["2014-04-29",6.4399,6.4399,6.3708,6.3926,53600.0],["2014-04-30",6.4108,6.4472,6.3708,6.4181,60300.0],["2014-05-01",6.4399,6.4399,6.3526,6.429,77300.0],["2014-05-02",6.4399,6.4399,6.389,6.4181,51500.0],["2014-05-05",6.429,6.4363,6.378,6.4108,52600.0],["2014-05-06",6.4108,6.4435,6.3817,6.3853,68400.0],["2014-05-07",6.3817,6.4363,6.3744,6.4326,59800.0],["2014-05-08",6.4399,6.4508,6.3926,6.3926,56900.0],["2014-05-09",6.3926,6.4508,6.3708,6.4435,53700.0],["2014-05-12",6.4508,6.5127,6.4435,6.4872,85400.0],["2014-05-13",6.5054,6.5236,6.4508,6.4763,99900.0],["2014-05-14",6.4908,6.4908,6.3708,6.3926,69500.0],["2014-05-15",6.3926,6.4508,6.3125,6.3708,134800.0],["2014-05-16",6.3763,6.4202,6.3469,6.4056,58600.0],["2014-05-19",6.4239,6.4642,6.3763,6.4166,59500.0],["2014-05-20",6.3873,6.4239,6.3396,6.3763,103500.0],["2014-05-21",6.3799,6.3799,6.3213,6.3506,55600.0],["2014-05-22",6.3836,6.4422,6.3213,6.3909,70500.0],["2014-05-23",6.4166,6.4715,6.3909,6.4715,64400.0],["2014-05-27",6.5009,6.5778,6.4862,6.5778,143200.0],["2014-05-28",6.5778,6.5815,6.5228,6.5558,53700.0],["2014-05-29",6.5595,6.5925,6.5082,6.5412,30200.0],["2014-05-30",6.5668,6.5925,6.5338,6.5851,56700.0],["2014-06-02",6.5851,6.5851,6.4129,6.4239,139000.0],["2014-06-03",6.1857,6.2773,6.171,6.2333,1345800.0],["2014-06-04",6.2517,6.2956,6.226,6.2883,229800.0],["2014-06-05",6.3103,6.3763,6.2663,6.3726,196100.0],["2014-06-06",6.3946,6.3946,6.3433,6.3653,132000.0],["2014-06-09",6.3543,6.3763,6.3396,6.3579,156300.0],["2014-06-10",6.3836,6.4092,6.3396,6.3726,173400.0],["2014-06-11",6.3873,6.4019,6.3579,6.3726,87300.0],["2014-06-12",6.3579,6.4019,6.314,6.3982,109600.0],["2014-06-13",6.4092,6.4092,6.3616,6.3653,93000.0],["2014-06-16",6.3909,6.4056,6.3469,6.3469,102600.0],["2014-06-17",6.3746,6.4078,6.3488,6.3857,103300.0],["2014-06-18",6.3783,6.3968,6.3488,6.3746,80200.0],["2014-06-19",6.3931,6.43,6.3783,6.4263,82700.0],["2014-06-20",6.43,6.4706,6.3894,6.4706,185900.0],["2014-06-23",6.4595,6.4595,6.43,6.4485,56600.0],["2014-06-24",6.4558,6.4927,6.4263,6.4485,93200.0],["2014-06-25",6.4411,6.4743,6.4226,6.4632,84000.0],["2014-06-26",6.4558,6.4964,6.43,6.4964,67100.0],["2014-06-27",6.4632,6.5518,6.4632,6.5518,145300.0],["2014-06-30",6.5518,6.6146,6.4964,6.5961,136600.0],["2014-07-01",6.5813,6.6404,6.5481,6.5887,101300.0],["2014-07-02",6.6109,6.6515,6.585,6.6478,129600.0],["2014-07-03",6.6441,6.6441,6.5592,6.6219,53100.0],["2014-07-07",6.6293,6.6293,6.5592,6.6072,116200.0],["2014-07-08",6.633,6.633,6.5518,6.5998,70600.0],["2014-07-09",6.6293,6.6404,6.5739,6.6219,50700.0],["2014-07-10",6.585,6.5998,6.5149,6.5333,159400.0],["2014-07-11",6.5407,6.5666,6.5038,6.5444,77600.0],["2014-07-14",6.5924,6.6256,6.5592,6.6146,71100.0],["2014-07-15",6.5924,6.6182,6.5112,6.5333,110800.0],["2014-07-16",6.5703,6.585,6.5186,6.5592,76300.0],["2014-07-17",6.5555,6.5776,6.5186,6.5407,99500.0],["2014-07-18",6.526,6.5739,6.5223,6.5666,70700.0],["2014-07-21",6.5703,6.5961,6.5444,6.5703,53900.0],["2014-07-22",6.5703,6.6109,6.5555,6.5703,99100.0],["2014-07-23",6.5944,6.6093,6.5833,6.5981,40900.0],["2014-07-24",6.6204,6.6279,6.5238,6.5424,91700.0],["2014-07-25",6.5424,6.5944,6.5052,6.5312,93900.0],["2014-07-28",6.5164,6.5795,6.5164,6.5498,70300.0],["2014-07-29",6.5684,6.6056,6.5052,6.5164,72400.0],["2014-07-30",6.5498,6.5498,6.468,6.5126,116800.0],["2014-07-31",6.5238,6.5498,6.4643,6.4866,245700.0],["2014-08-01",6.5052,6.5089,6.4234,6.4532,95000.0],["2014-08-04",6.4829,6.5498,6.4234,6.5349,64000.0],["2014-08-05",6.5349,6.5647,6.4643,6.4978,70500.0],["2014-08-06",6.4829,6.5758,6.4755,6.5684,91700.0],["2014-08-07",6.5833,6.5907,6.5052,6.5387,76400.0],["2014-08-08",6.5312,6.6019,6.5089,6.587,60400.0],["2014-08-11",6.6242,6.6799,6.587,6.6539,71000.0],["2014-08-12",6.6539,6.6539,6.5981,6.639,62100.0],["2014-08-13",6.6539,6.7357,6.639,6.732,98300.0],["2014-08-14",6.7468,6.8435,6.7059,6.7989,145900.0],["2014-08-15",6.8435,6.8435,6.7431,6.7877,87800.0],["2014-08-18",6.8645,6.8645,6.8158,6.842,81500.0],["2014-08-19",6.8719,6.8757,6.8195,6.8495,69100.0],["2014-08-20",6.8495,6.8532,6.7896,6.827,57600.0],["2014-08-21",6.8308,6.8532,6.7933,6.8083,37900.0],["2014-08-22",6.8308,6.842,6.7634,6.7784,78700.0],["2014-08-25",6.812,6.812,6.726,6.7559,71000.0],["2014-08-26",6.7596,6.7971,6.7372,6.7709,51100.0],["2014-08-27",6.7634,6.8046,6.7447,6.7709,46100.0],["2014-08-28",6.7447,6.7933,6.7447,6.7522,38000.0],["2014-08-29",6.7858,6.8457,6.7559,6.842,70500.0],["2014-09-02",6.8607,6.8794,6.8008,6.8457,54900.0],["2014-09-03",6.8794,6.8794,6.7971,6.8345,43400.0],["2014-09-04",6.8719,6.8719,6.8046,6.8158,59100.0],["2014-09-05",6.7933,6.857,6.7933,6.8495,42300.0],["2014-09-08",6.8719,6.8869,6.8308,6.857,61900.0],["2014-09-09",6.8645,6.8645,6.8158,6.842,37900.0],["2014-09-10",6.8457,6.8457,6.7709,6.8158,71900.0],["2014-09-11",6.8083,6.8457,6.7858,6.8195,51900.0],["2014-09-12",6.8083,6.8869,6.6998,6.7147,106400.0],["2014-09-15",6.7409,6.7409,6.6212,6.6249,104600.0],["2014-09-16",6.6436,6.6773,6.5987,6.6436,127300.0],["2014-09-17",6.6719,6.7096,6.6267,6.6455,83800.0],["2014-09-18",6.6681,6.6907,6.5965,6.6116,65900.0],["2014-09-19",6.6191,6.6229,6.5324,6.555,181000.0],["2014-09-22",6.5211,6.5663,6.5136,6.5173,63600.0],["2014-09-23",6.5173,6.5173,6.4118,6.4382,97500.0],["2014-09-24",6.4457,6.4797,6.3967,6.4306,96900.0],["2014-09-25",6.442,6.4683,6.4005,6.4269,84000.0],["2014-09-26",6.4269,6.4683,6.4043,6.4608,142900.0],["2014-09-29",6.4269,6.506,6.408,6.4457,91400.0],["2014-09-30",6.4947,6.5324,6.3854,6.4043,155900.0],["2014-10-01",6.4193,6.4193,6.3364,6.3741,130800.0],["2014-10-02",6.4005,6.4231,6.344,6.3854,58500.0],["2014-10-03",6.4382,6.442,6.359,6.4193,87500.0],["2014-10-06",6.4457,6.4457,6.3779,6.4118,84500.0],["2014-10-07",6.3816,6.4118,6.3439,6.3553,80400.0],["2014-10-08",6.3477,6.442,6.3477,6.4231,166500.0],["2014-10-09",6.4306,6.4947,6.4043,6.4156,131600.0],["2014-10-10",6.3892,6.4721,6.3779,6.393,137700.0],["2014-10-13",6.4193,6.4457,6.359,6.4043,268800.0],["2014-10-14",6.408,6.4457,6.3967,6.4156,175600.0],["2014-10-15",6.3892,6.408,6.1856,6.3892,265500.0],["2014-10-16",6.3213,6.442,6.3213,6.4156,229300.0],["2014-10-17",6.4797,6.4797,6.3741,6.4193,130900.0],["2014-10-20",6.4326,6.501,6.4174,6.501,211700.0],["2014-10-21",6.5238,6.5314,6.4706,6.501,136300.0],["2014-10-22",6.4934,6.5238,6.4744,6.4972,225300.0],["2014-10-23",6.5314,6.5579,6.4934,6.5579,201700.0],["2014-10-24",6.5845,6.5845,6.5238,6.5731,109400.0],["2014-10-27",6.6111,6.7098,6.5731,6.7098,224100.0],["2014-10-28",6.7478,6.8237,6.687,6.82,134400.0],["2014-10-29",6.8389,6.8389,6.744,6.7744,94000.0],["2014-10-30",6.7212,6.8655,6.7136,6.8351,133000.0],["2014-10-31",6.9111,6.9111,6.8237,6.8731,159800.0],["2014-11-03",6.9035,6.9111,6.8579,6.8997,140700.0],["2014-11-04",6.8997,6.9301,6.8351,6.9035,114900.0],["2014-11-05",6.9301,6.9301,6.8769,6.8883,80600.0],["2014-11-06",6.9111,6.9111,6.82,6.8617,98400.0],["2014-11-07",6.8693,6.8693,6.8124,6.8389,101300.0],["2014-11-10",6.8617,6.9035,6.8389,6.8997,108400.0],["2014-11-11",6.9263,6.9263,6.8351,6.8731,94300.0],["2014-11-12",6.8389,6.8731,6.8048,6.8579,96500.0],["2014-11-13",6.8828,6.9095,6.8675,6.8828,77700.0],["2014-11-14",6.8828,6.8828,6.7222,6.7337,154500.0],["2014-11-17",6.7107,6.7872,6.6992,6.7566,62400.0],["2014-11-18",6.7604,6.7948,6.7337,6.7681,69300.0],["2014-11-19",6.7528,6.7604,6.6686,6.6725,71100.0],["2014-11-20",6.6419,6.7069,6.6419,6.6954,60300.0],["2014-11-21",6.7528,6.7528,6.6916,6.6992,75200.0],["2014-11-24",6.7298,6.7298,6.6916,6.7145,56100.0],["2014-11-25",6.7489,6.7489,6.6954,6.7145,37200.0],["2014-11-26",6.7451,6.7489,6.7107,6.7489,90400.0],["2014-11-28",6.7642,6.8063,6.7222,6.7604,79800.0],["2014-12-01",6.726,6.7719,6.7184,6.7184,82200.0],["2014-12-02",6.7184,6.8063,6.7107,6.7987,85100.0],["2014-12-03",6.8369,6.8369,6.7681,6.7987,75700.0],["2014-12-04",6.7872,6.8063,6.726,6.7719,52000.0],["2014-12-05",6.7566,6.7987,6.7451,6.7795,63300.0],["2014-12-08",6.7872,6.8178,6.7298,6.7375,70700.0],["2014-12-09",6.7184,6.8063,6.7184,6.8025,84000.0],["2014-12-10",6.8063,6.8254,6.7642,6.8025,109400.0],["2014-12-11",6.791,6.8369,6.791,6.814,87600.0],["2014-12-12",6.7681,6.8445,6.7337,6.7566,50500.0],["2014-12-15",6.7834,6.7872,6.6419,6.6419,100800.0],["2014-12-16",6.6151,6.6878,6.6036,6.6036,121200.0],["2014-12-17",6.6133,6.6633,6.6017,6.6479,140900.0],["2014-12-18",6.7057,6.7057,6.6287,6.6749,116100.0],["2014-12-19",6.6633,6.6903,6.6441,6.6479,270400.0],["2014-12-22",6.6441,6.7134,6.6441,6.6826,110000.0],["2014-12-23",6.7134,6.7211,6.6248,6.698,91400.0],["2014-12-24",6.7019,6.7134,6.6672,6.6942,27400.0],["2014-12-26",6.7134,6.7134,6.6788,6.7057,73600.0],["2014-12-29",6.6826,6.7288,6.6826,6.725,108300.0],["2014-12-30",6.6942,6.7404,6.6826,6.7057,89200.0],["2014-12-31",6.7404,6.7404,6.6056,6.6133,153500.0],["2015-01-02",6.6364,6.6826,6.6133,6.6595,116200.0],["2015-01-05",6.6248,6.698,6.6171,6.6787,107000.0],["2015-01-06",6.6865,6.7019,6.6171,6.6556,80900.0],["2015-01-07",6.7211,6.7211,6.6479,6.6903,108800.0],["2015-01-08",6.7019,6.7134,6.6749,6.698,82800.0],["2015-01-09",6.7057,6.7173,6.6441,6.6826,56100.0],["2015-01-12",6.671,6.7019,6.6633,6.6787,82600.0],["2015-01-13",6.7134,6.7134,6.6672,6.6942,77400.0],["2015-01-14",6.6865,6.7057,6.6479,6.698,88300.0],["2015-01-15",6.6788,6.7134,6.671,6.7134,165800.0],["2015-01-16",6.6903,6.7635,6.6826,6.7635,208300.0],["2015-01-20",6.802,6.8097,6.7442,6.7827,160300.0],["2015-01-21",6.7847,6.8118,6.7692,6.7847,100600.0],["2015-01-22",6.8274,6.8739,6.7886,6.8739,183200.0],["2015-01-23",6.8855,6.9049,6.8506,6.8739,102100.0],["2015-01-26",6.8662,6.8972,6.8274,6.8855,130200.0],["2015-01-27",6.8157,6.9166,6.8157,6.9011,124600.0],["2015-01-28",6.9243,6.9476,6.8584,6.8739,82100.0],["2015-01-29",6.9011,6.9205,6.8274,6.9049,160700.0],["2015-01-30",6.8661,6.8894,6.7459,6.7498,122300.0],["2015-02-02",6.7692,6.7692,6.614,6.7537,105400.0],["2015-02-03",6.7692,6.808,6.742,6.8041,125600.0],["2015-02-04",6.7963,6.8623,6.7575,6.8506,77100.0],["2015-02-05",6.8661,6.9437,6.8506,6.9321,89300.0],["2015-02-06",6.9321,6.9321,6.7886,6.7886,116200.0],["2015-02-09",6.7963,6.8468,6.7459,6.7459,115000.0],["2015-02-10",6.7808,6.7808,6.6644,6.7343,120300.0],["2015-02-11",6.7343,6.7886,6.6722,6.6838,71100.0],["2015-02-12",6.7187,6.8196,6.6993,6.7808,54700.0],["2015-02-13",6.7945,6.8257,6.7437,6.7945,66500.0],["2015-02-17",6.8023,6.8531,6.7281,6.7554,93600.0],["2015-02-18",6.7671,6.8179,6.7163,6.7984,93100.0],["2015-02-19",6.8023,6.8961,6.7398,6.8882,161500.0],["2015-02-20",6.8843,6.9547,6.8648,6.8765,114800.0],["2015-02-23",6.8922,6.9508,6.857,6.9351,85600.0],["2015-02-24",6.9312,6.9351,6.857,6.9312,83600.0],["2015-02-25",6.9508,7.0328,6.9195,7.0133,153200.0],["2015-02-26",7.0172,7.0523,6.9625,7.0367,110100.0],["2015-02-27",7.0523,7.1617,7.0328,7.0992,275800.0],["2015-03-02",7.111,7.1696,7.0406,7.1071,170900.0],["2015-03-03",7.1461,7.1461,7.0328,7.0953,91200.0],["2015-03-04",7.1383,7.1383,6.9937,7.0641,122600.0],["2015-03-05",7.0602,7.1266,7.0523,7.111,66900.0],["2015-03-06",7.0836,7.0992,6.9977,7.0211,101900.0],["2015-03-09",7.0797,7.1266,7.0406,7.0797,119300.0],["2015-03-10",7.0914,7.0914,6.9977,7.0641,72300.0],["2015-03-11",7.0836,7.0836,7.0094,7.0406,65800.0],["2015-03-12",7.0602,7.1188,7.0133,7.0445,130800.0],["2015-03-13",7.0602,7.0914,7.0172,7.0836,86500.0],["2015-03-16",7.0914,7.2204,7.0914,7.1617,101500.0],["2015-03-17",7.1305,7.2086,7.0914,7.1969,107800.0],["2015-03-18",7.1989,7.3326,7.1831,7.3248,127600.0],["2015-03-19",7.2815,7.3484,7.2658,7.2854,70700.0],["2015-03-20",7.3287,7.4113,7.2894,7.3838,201300.0],["2015-03-23",7.3916,7.4113,7.3405,7.3484,123500.0],["2015-03-24",7.3523,7.4074,7.3444,7.3484,78900.0],["2015-03-25",7.3484,7.3995,7.1831,7.1989,92900.0],["2015-03-26",7.1989,7.2854,7.1792,7.2343,57100.0],["2015-03-27",7.2343,7.2697,7.1792,7.2618,90400.0],["2015-03-30",7.2776,7.3248,7.2304,7.3208,88600.0],["2015-03-31",7.3405,7.3523,7.254,7.3208,87100.0],["2015-04-01",7.2854,7.3208,7.2264,7.309,74900.0],["2015-04-02",7.2579,7.3602,7.254,7.3366,81100.0],["2015-04-06",7.3051,7.3916,7.3051,7.3798,113400.0],["2015-04-07",7.3798,7.3798,7.2972,7.2972,70300.0],["2015-04-08",7.2894,7.3248,7.254,7.2854,88000.0],["2015-04-09",7.2854,7.313,7.1399,7.195,90500.0],["2015-04-10",7.2264,7.2894,7.2264,7.2776,86900.0],["2015-04-13",7.2776,7.2972,7.2028,7.2697,66500.0],["2015-04-14",7.2972,7.2972,7.2264,7.2618,63400.0],["2015-04-15",7.2618,7.2972,7.2382,7.2618,80300.0],["2015-04-16",7.2894,7.2894,7.2382,7.2776,92000.0],["2015-04-17",7.2461,7.2972,7.2461,7.2776,80400.0],["2015-04-20",7.2972,7.3287,7.2658,7.3287,117200.0],["2015-04-21",7.3405,7.372,7.3169,7.3523,100900.0],["2015-04-22",7.3741,7.4097,7.3464,7.378,118700.0],["2015-04-23",7.3226,7.4018,7.3226,7.3701,66100.0],["2015-04-24",7.3662,7.3939,7.3582,7.378,57300.0],["2015-04-27",7.386,7.4018,7.3266,7.3582,87200.0],["2015-04-28",7.3701,7.3741,7.3266,7.3741,84000.0],["2015-04-29",7.3543,7.3543,7.2474,7.2474,78400.0],["2015-04-30",7.2553,7.2751,7.0177,7.0533,168700.0],["2015-05-01",7.0612,7.1285,7.0612,7.0889,69200.0],["2015-05-04",7.0889,7.1483,7.0335,7.0652,78200.0],["2015-05-05",7.1761,7.1761,7.0177,7.0771,99400.0],["2015-05-06",7.1127,7.1127,7.0375,7.0771,103700.0],["2015-05-07",7.0414,7.1048,7.0414,7.1048,111900.0],["2015-05-08",7.1879,7.1959,7.1285,7.1523,77100.0],["2015-05-11",7.1206,7.1959,7.0929,7.1087,78400.0],["2015-05-12",7.0889,7.1285,7.0177,7.1087,99800.0],["2015-05-13",7.1444,7.1444,6.9622,6.982,104600.0],["2015-05-14",7.0018,7.085,6.9979,7.0612,125600.0],["2015-05-15",7.0911,7.1031,7.0433,7.0871,96900.0],["2015-05-18",7.1071,7.1071,7.0592,7.1031,91000.0],["2015-05-19",7.131,7.131,7.0672,7.0991,114400.0],["2015-05-20",7.0951,7.1151,7.0273,7.0313,112500.0],["2015-05-21",7.0911,7.1071,7.0353,7.0513,72700.0],["2015-05-22",7.0592,7.0712,6.9795,7.0114,91200.0],["2015-05-26",7.0154,7.0193,6.9436,6.9755,101700.0],["2015-05-27",6.9795,7.0114,6.9715,7.0034,95400.0],["2015-05-28",7.0074,7.0313,6.9795,6.9834,52800.0],["2015-05-29",7.0034,7.0433,6.9117,6.9117,124100.0],["2015-06-01",6.9675,6.9834,6.9236,6.9715,90900.0],["2015-06-02",6.9635,6.9795,6.9396,6.9396,69700.0],["2015-06-03",6.9396,6.9795,6.9077,6.9515,88500.0],["2015-06-04",6.9236,6.9476,6.8997,6.9077,79500.0],["2015-06-05",6.8997,6.9077,6.8319,6.8917,93600.0],["2015-06-08",6.8917,6.9117,6.8478,6.8478,68400.0],["2015-06-09",6.8399,6.8518,6.788,6.8,72800.0],["2015-06-10",6.8319,6.8399,6.8,6.8319,76000.0],["2015-06-11",6.8598,6.8877,6.8319,6.8718,75400.0],["2015-06-12",6.8758,6.9037,6.8399,6.8678,70000.0],["2015-06-15",6.8718,6.8798,6.784,6.8359,71400.0],["2015-06-16",6.8638,6.8718,6.7242,6.8518,72600.0],["2015-06-17",6.894,6.898,6.8297,6.886,59600.0],["2015-06-18",6.8779,6.9503,6.8779,6.9422,84600.0],["2015-06-19",6.9543,6.9543,6.8538,6.882,139900.0],["2015-06-22",6.9061,6.9262,6.8378,6.8579,70700.0],["2015-06-23",6.8257,6.8458,6.7775,6.8097,103300.0],["2015-06-24",6.7936,6.8297,6.7132,6.7333,91200.0],["2015-06-25",6.7414,6.7695,6.661,6.6771,58000.0],["2015-06-26",6.6931,6.7052,6.6289,6.6972,300000.0],["2015-06-29",6.7012,6.7373,6.6329,6.6369,129300.0],["2015-06-30",6.7052,6.7052,6.6329,6.653,142600.0],["2015-07-01",6.6972,6.7012,6.657,6.6931,69900.0],["2015-07-02",6.7213,6.7614,6.657,6.661,57900.0],["2015-07-06",6.6289,6.7253,6.6289,6.7172,91300.0],["2015-07-07",6.7253,6.7695,6.6851,6.7574,83500.0],["2015-07-08",6.7293,6.7855,6.7052,6.7454,65600.0],["2015-07-09",6.8137,6.8177,6.7092,6.7132,63000.0],["2015-07-10",6.7494,6.7976,6.7132,6.7815,101600.0],["2015-07-13",6.7896,6.8378,6.7253,6.7333,75800.0],["2015-07-14",6.7213,6.7735,6.7213,6.7333,50600.0],["2015-07-15",6.7333,6.7333,6.6891,6.7213,52900.0],["2015-07-16",6.7735,6.7976,6.7373,6.7655,80200.0],["2015-07-17",6.7614,6.8458,6.7494,6.7574,85100.0],["2015-07-20",6.882,6.882,6.7494,6.7775,90800.0],["2015-07-21",6.7735,6.8378,6.7494,6.7655,54300.0],["2015-07-22",6.7837,6.8525,6.7027,6.727,65800.0],["2015-07-23",6.7068,6.723,6.4923,6.5125,142700.0],["2015-07-24",6.5165,6.5327,6.4477,6.4558,141100.0],["2015-07-27",6.4194,6.4396,5.9134,6.3668,213800.0],["2015-07-28",6.4558,6.4558,6.3384,6.4032,80300.0],["2015-07-29",6.4356,6.4761,6.3344,6.4518,63000.0],["2015-07-30",6.4234,6.468,6.3789,6.4113,55600.0],["2015-07-31",6.4234,6.5125,6.3992,6.4842,72300.0],["2015-08-03",6.5165,6.5206,6.4153,6.4882,73500.0],["2015-08-04",6.7068,6.727,6.4396,6.4801,64700.0],["2015-08-05",6.4922,6.5125,6.3384,6.387,86800.0],["2015-08-06",6.3749,6.4032,6.217,6.3708,118600.0],["2015-08-07",6.3627,6.4234,6.2089,6.387,74900.0],["2015-08-10",6.4315,6.472,6.3506,6.468,93600.0],["2015-08-11",6.4275,6.4639,6.3951,6.4477,64400.0],["2015-08-12",6.4275,6.4518,6.3223,6.4234,83500.0],["2015-08-13",6.4356,6.4761,6.3587,6.4315,57000.0],["2015-08-14",6.4437,6.4599,6.3668,6.4518,106400.0],["2015-08-17",6.4518,6.4882,6.383,6.4558,94000.0],["2015-08-18",6.4456,6.466,6.413,6.4415,58000.0],["2015-08-19",6.4252,6.4415,6.3518,6.3967,71500.0],["2015-08-20",6.3844,6.4293,6.3559,6.364,45700.0],["2015-08-21",6.2824,6.3967,6.209,6.2988,124200.0],["2015-08-24",6.0173,6.2009,4.8954,5.9153,272700.0],["2015-08-25",6.001,6.0581,5.6909,5.7113,192400.0],["2015-08-26",5.8337,5.9112,5.7235,5.8092,148400.0],["2015-08-27",5.8623,6.0091,5.748,5.9234,128400.0],["2015-08-28",5.952,6.0295,5.8378,5.9724,98100.0],["2015-08-31",5.9683,6.0458,5.7929,5.8745,120700.0],["2015-09-01",5.797,5.9071,5.7399,5.8092,102400.0],["2015-09-02",5.8582,5.8704,5.7562,5.8255,108400.0],["2015-09-03",5.8255,5.8623,5.7358,5.7521,76600.0],["2015-09-04",5.7113,5.7399,5.6338,5.6542,95100.0],["2015-09-08",5.7113,5.7521,5.695,5.7113,92400.0],["2015-09-09",5.7439,5.748,5.6093,5.6134,96400.0],["2015-09-10",5.6216,5.6828,5.5971,5.646,83500.0],["2015-09-11",5.642,5.6828,5.6297,5.6787,98200.0],["2015-09-14",5.7032,5.7766,5.642,5.6705,57700.0],["2015-09-15",5.6828,5.7032,5.642,5.6991,91400.0],["2015-09-16",5.6746,5.748,5.642,5.7399,108100.0],["2015-09-17",5.7543,5.8325,5.672,5.779,130100.0],["2015-09-18",5.7543,5.8201,5.7378,5.779,148900.0],["2015-09-21",5.8242,5.8654,5.816,5.8448,164500.0],["2015-09-22",5.7954,5.8613,5.7337,5.7625,106100.0],["2015-09-23",5.7625,5.8119,5.6967,5.7954,53400.0],["2015-09-24",5.7707,5.9189,5.7419,5.8901,74800.0],["2015-09-25",5.9148,5.9148,5.6802,5.7008,102300.0],["2015-09-28",5.7255,5.779,5.6802,5.7172,140500.0],["2015-09-29",5.7337,5.8901,5.7213,5.8242,120500.0],["2015-09-30",5.8695,5.9271,5.7584,5.8078,162800.0],["2015-10-01",5.8242,5.8448,5.7337,5.7996,88700.0],["2015-10-02",5.7666,5.7996,5.6802,5.7872,130700.0],["2015-10-05",5.816,5.8778,5.816,5.8695,155400.0],["2015-10-06",5.8407,5.8942,5.8119,5.8572,97700.0],["2015-10-07",5.8489,5.9189,5.8366,5.9189,98200.0],["2015-10-08",5.9189,5.9807,5.9066,5.956,192700.0],["2015-10-09",5.9683,6.0259,5.9395,6.0054,81500.0],["2015-10-12",6.0301,6.2564,6.0095,6.2482,196700.0],["2015-10-13",6.2153,6.2564,6.0589,6.1247,115600.0],["2015-10-14",6.0918,6.1782,6.0918,6.1165,98100.0],["2015-10-15",6.1823,6.3141,6.1124,6.3141,167200.0],["2015-10-16",6.2976,6.347,6.2482,6.3017,127000.0],["2015-10-19",6.3223,6.3758,6.2935,6.3346,90000.0],["2015-10-20",6.3511,6.4499,6.3429,6.4211,101900.0],["2015-10-21",6.454,6.6763,6.4293,6.631,204100.0],["2015-10-22",6.6829,6.799,6.6372,6.799,172300.0],["2015-10-23",6.8446,6.8778,6.7409,6.7824,169500.0],["2015-10-26",6.7617,6.8778,6.7492,6.8405,168800.0],["2015-10-27",6.8156,6.8737,6.77,6.7907,181300.0],["2015-10-28",6.7492,6.882,6.4049,6.5999,276100.0],["2015-10-29",6.6206,6.687,6.5335,6.6829,171100.0],["2015-10-30",6.716,6.716,6.5833,6.6414,138200.0],["2015-11-02",6.6663,6.7036,6.5957,6.6911,170100.0],["2015-11-03",6.6911,6.6953,6.6082,6.6746,119500.0],["2015-11-04",6.7202,6.7534,6.6829,6.7285,129500.0],["2015-11-05",6.7534,6.7617,6.6994,6.7492,108900.0],["2015-11-06",6.7368,6.7368,6.5335,6.6082,176800.0],["2015-11-09",6.6082,6.6372,6.3717,6.3966,132800.0],["2015-11-10",6.3966,6.5086,6.3883,6.5045,126600.0],["2015-11-11",6.5211,6.5501,6.4754,6.5335,80200.0],["2015-11-12",6.4837,6.5294,6.3717,6.3925,84300.0],["2015-11-13",6.3946,6.4573,6.2231,6.2607,203900.0],["2015-11-16",6.2733,6.3109,6.1144,6.1771,203900.0],["2015-11-17",6.1729,6.1729,6.0182,6.0391,254000.0],["2015-11-18",6.0098,6.1102,5.9973,6.06,141100.0],["2015-11-19",6.0642,6.1185,6.0349,6.0976,95700.0],["2015-11-20",6.1185,6.1562,6.106,6.1353,102300.0],["2015-11-23",6.0893,6.1604,6.0642,6.0976,89400.0],["2015-11-24",6.0767,6.1018,6.0014,6.0809,101700.0],["2015-11-25",6.0642,6.1018,6.0474,6.0934,68100.0],["2015-11-27",6.0767,6.1394,6.0725,6.1311,42400.0],["2015-11-30",6.1311,6.1729,6.0725,6.1018,124600.0],["2015-12-01",6.1855,6.2566,6.1436,6.2022,173500.0],["2015-12-02",6.2022,6.2273,6.0684,6.0809,73700.0],["2015-12-03",6.0767,6.0767,5.9136,5.9722,157200.0],["2015-12-04",5.9345,6.0391,5.9345,6.0098,85600.0],["2015-12-07",6.0014,6.0642,5.9513,5.9722,93900.0],["2015-12-08",5.9596,6.014,5.8969,5.9387,106500.0],["2015-12-09",5.9596,6.014,5.9345,5.9554,87500.0],["2015-12-10",5.9471,5.9931,5.8718,5.9303,130900.0],["2015-12-11",5.8634,5.9513,5.8551,5.8802,121700.0],["2015-12-14",5.8592,5.9513,5.7798,5.83,154200.0],["2015-12-15",5.8634,6.014,5.8634,5.9973,240100.0],["2015-12-16",6.012,6.282,6.0078,6.2609,240600.0],["2015-12-17",6.2567,6.2609,6.1892,6.2103,140800.0],["2015-12-18",6.1808,6.4213,6.1808,6.2652,813400.0],["2015-12-21",6.2905,6.2989,6.0753,6.1048,105800.0],["2015-12-22",6.0837,6.1259,6.0331,6.0964,68800.0],["2015-12-23",6.1175,6.1555,6.0795,6.1512,72900.0],["2015-12-24",6.1386,6.2188,6.1217,6.1766,24800.0],["2015-12-28",6.1597,6.2778,6.1259,6.2736,72700.0],["2015-12-29",6.2778,6.3284,6.2019,6.2863,105900.0],["2015-12-30",6.2863,6.2989,6.2398,6.2441,63500.0],["2015-12-31",6.2398,6.32,6.1512,6.1555,162200.0],["2016-01-04",6.088,6.1006,5.9614,6.0331,142200.0],["2016-01-05",6.0627,6.1977,6.0627,6.1766,121500.0],["2016-01-06",6.1175,6.2694,6.1175,6.2398,96800.0],["2016-01-07",6.2019,6.2019,6.088,6.088,105400.0],["2016-01-08",6.0964,6.1386,5.9825,5.9951,74100.0],["2016-01-11",5.9741,6.088,5.9487,5.9867,102400.0],["2016-01-12",5.9951,6.0331,5.8053,5.8559,147100.0],["2016-01-13",5.8601,5.9065,5.569,5.6914,192300.0],["2016-01-14",5.6956,5.8011,5.5901,5.7715,176600.0],["2016-01-15",5.6619,5.704,5.5353,5.6787,143900.0],["2016-01-19",5.7083,5.8011,5.5901,5.6534,105600.0],["2016-01-20",5.5874,5.6044,5.1104,5.4596,304600.0],["2016-01-21",5.4809,5.7961,5.4298,5.6896,171600.0],["2016-01-22",5.7577,5.9494,5.7279,5.9196,142400.0],["2016-01-25",5.9068,5.9622,5.8387,5.894,101200.0],["2016-01-26",5.8983,6.0601,5.8727,5.8983,83600.0],["2016-01-27",5.9324,5.9877,5.6598,5.7066,112200.0],["2016-01-28",5.745,5.894,5.7066,5.8344,87700.0],["2016-01-29",5.8514,6.0899,5.8514,6.0899,182900.0],["2016-02-01",5.992,6.0942,5.9536,6.0175,100000.0],["2016-02-02",6.0346,6.0984,5.9111,6.0346,101300.0],["2016-02-03",6.0601,6.0899,5.9238,6.009,109000.0],["2016-02-04",5.9664,6.1283,5.9664,5.9835,70800.0],["2016-02-05",5.9494,6.1197,5.9494,5.9792,98100.0],["2016-02-08",6.0218,6.0644,5.7918,6.0473,144200.0],["2016-02-09",5.9962,5.9962,5.6768,5.7322,142700.0],["2016-02-10",5.7535,5.9025,5.6598,5.6683,104600.0],["2016-02-11",5.6002,5.7961,5.5576,5.6939,141200.0],["2016-02-12",5.745,5.7876,5.6641,5.7109,73200.0],["2016-02-16",5.8033,5.9366,5.7646,5.8979,96400.0],["2016-02-17",5.9452,6.0355,5.885,5.9065,108500.0],["2016-02-18",6.014,6.3579,6.014,6.3493,274800.0],["2016-02-19",6.2848,6.4052,6.2461,6.3794,104300.0],["2016-02-22",6.3665,6.4395,6.2848,6.3106,117500.0],["2016-02-23",6.1988,6.4052,6.1386,6.1644,134200.0],["2016-02-24",6.0956,6.2418,6.0784,6.2074,113800.0],["2016-02-25",6.2934,6.5126,6.2461,6.4868,172900.0],["2016-02-26",6.5212,6.547,6.3579,6.3751,158500.0],["2016-02-29",6.3966,6.5642,6.3665,6.3966,119800.0],["2016-03-01",6.4438,6.4782,6.3665,6.4052,93500.0],["2016-03-02",6.3837,6.5685,6.3665,6.5685,98400.0],["2016-03-03",6.5857,6.6287,6.5384,6.6158,114400.0],["2016-03-04",6.6244,6.7018,6.5943,6.6803,119300.0],["2016-03-07",6.7104,6.8092,6.6631,6.7319,101500.0],["2016-03-08",6.7061,6.7662,6.5986,6.7061,151500.0],["2016-03-09",6.5986,6.8178,6.5986,6.7405,108700.0],["2016-03-10",6.7791,6.8995,6.6416,6.719,88500.0],["2016-03-11",6.7491,6.8651,6.7104,6.8565,118800.0],["2016-03-14",6.8393,6.9081,6.7662,6.8995,86100.0],["2016-03-15",6.8522,6.9124,6.7405,6.8092,164900.0],["2016-03-16",6.7748,6.9898,6.7577,6.9597,121900.0],["2016-03-17",7.0095,7.1481,6.9575,7.1048,124700.0],["2016-03-18",7.1481,7.1481,7.0658,7.0875,183600.0],["2016-03-21",7.0745,7.1568,7.0009,7.0225,73900.0],["2016-03-22",7.0008,7.0658,6.9575,7.0008,71600.0],["2016-03-23",6.9878,7.0615,6.9315,6.9359,71600.0],["2016-03-24",6.9229,7.0268,6.8839,7.0008,41600.0],["2016-03-28",6.9749,7.1005,6.9575,7.0658,73600.0],["2016-03-29",7.0268,7.1958,7.0008,7.1828,87000.0],["2016-03-30",7.1655,7.1871,7.0442,7.1178,113600.0],["2016-03-31",7.1222,7.1655,7.0745,7.0962,111100.0],["2016-04-01",7.0398,7.0962,7.0095,7.0658,95200.0],["2016-04-04",7.0658,7.1135,7.0138,7.0268,69800.0],["2016-04-05",7.0095,7.1351,6.9792,7.1005,138100.0],["2016-04-06",7.0745,7.1611,7.0615,7.1265,78300.0],["2016-04-07",7.0962,7.1785,7.0702,7.1135,77100.0],["2016-04-08",7.1438,7.2131,7.0962,7.1135,107200.0],["2016-04-11",7.1351,7.2218,7.1092,7.1265,138800.0],["2016-04-12",7.1655,7.2391,7.1481,7.1655,89700.0],["2016-04-13",7.1958,7.2521,7.1481,7.2261,72200.0],["2016-04-14",7.1698,7.2218,7.1178,7.1871,80500.0],["2016-04-15",7.1481,7.2651,7.1092,7.2175,137900.0],["2016-04-18",7.2348,7.2694,7.1915,7.2478,122400.0],["2016-04-19",7.2738,7.3214,7.2564,7.3041,93300.0],["2016-04-20",7.3063,7.3499,7.2583,7.2932,87400.0],["2016-04-21",7.2888,7.3019,7.0924,7.1404,166700.0],["2016-04-22",7.1492,7.2626,7.1361,7.2103,77500.0],["2016-04-25",7.2277,7.4023,7.1579,7.3979,121300.0],["2016-04-26",7.4154,7.4416,7.3325,7.4416,121500.0],["2016-04-27",7.4503,7.5027,7.3456,7.4809,108100.0],["2016-04-28",7.4765,7.494,7.3587,7.3674,74800.0],["2016-04-29",7.3368,7.4067,7.2583,7.3456,146100.0],["2016-05-02",7.3805,7.4547,7.3368,7.3456,122200.0],["2016-05-03",7.3281,7.411,7.2714,7.3456,136800.0],["2016-05-04",7.3543,7.5594,7.3194,7.5245,195600.0],["2016-05-05",7.5245,7.638,7.5245,7.6118,117100.0],["2016-05-06",7.5594,7.6991,7.5507,7.6904,101700.0],["2016-05-09",7.6685,7.7864,7.6642,7.7253,108200.0],["2016-05-10",7.7646,7.8038,7.7166,7.7777,112900.0],["2016-05-11",7.7777,7.7777,7.6162,7.6598,123000.0],["2016-05-12",7.6947,7.7384,7.6205,7.6467,97200.0],["2016-05-13",7.6118,7.6249,7.3718,7.4067,300900.0],["2016-05-16",7.4459,7.5551,7.411,7.5245,145800.0],["2016-05-17",7.5575,7.5575,7.3201,7.3596,152500.0],["2016-05-18",7.3904,7.4168,7.2102,7.2541,107200.0],["2016-05-19",7.2014,7.2805,6.9991,7.0827,192900.0],["2016-05-20",7.0871,7.219,7.0827,7.1882,132200.0],["2016-05-23",7.1838,7.1926,7.0783,7.1442,177400.0],["2016-05-24",7.1662,7.3289,7.1662,7.2761,216700.0],["2016-05-25",7.2937,7.408,7.2629,7.3728,168000.0],["2016-05-26",7.3728,7.4783,7.3596,7.4168,138100.0],["2016-05-27",7.43,7.4652,7.3684,7.4168,109800.0],["2016-05-31",7.4212,7.4256,7.2717,7.3113,135100.0],["2016-06-01",7.2893,7.3552,7.2541,7.3157,135000.0],["2016-06-02",7.3201,7.3333,7.2541,7.3069,91900.0],["2016-06-03",7.3245,7.3992,7.3069,7.3289,117400.0],["2016-06-06",7.364,7.3816,7.2585,7.3113,115500.0],["2016-06-07",7.3333,7.3465,7.3025,7.3245,96800.0],["2016-06-08",7.3684,7.408,7.3245,7.386,146000.0],["2016-06-09",7.386,7.4388,7.3333,7.4344,115100.0],["2016-06-10",7.4388,7.4652,7.3904,7.4212,61900.0],["2016-06-13",7.4388,7.474,7.3553,7.4036,106800.0],["2016-06-14",7.4212,7.4432,7.3509,7.386,96800.0],["2016-06-15",7.4193,7.499,7.406,7.4503,86600.0],["2016-06-16",7.4458,7.4945,7.4148,7.468,100200.0],["2016-06-17",7.4635,7.4945,7.4237,7.4635,152800.0],["2016-06-20",7.4635,7.5256,7.4635,7.4768,79800.0],["2016-06-21",7.5167,7.5167,7.4325,7.4813,50600.0],["2016-06-22",7.5123,7.5256,7.4414,7.4458,45900.0],["2016-06-23",7.4945,7.5256,7.4635,7.4945,68300.0],["2016-06-24",7.3351,7.5211,7.1623,7.4547,215500.0],["2016-06-27",7.4503,7.4635,7.3218,7.3351,153700.0],["2016-06-28",7.3927,7.4724,7.3528,7.406,238800.0],["2016-06-29",7.468,7.4945,7.4414,7.468,209900.0],["2016-06-30",7.5078,7.5211,7.4414,7.4813,173800.0],["2016-07-01",7.4901,7.5211,7.4591,7.5034,145500.0],["2016-07-05",7.5078,7.5831,7.4857,7.5743,211700.0],["2016-07-06",7.5698,7.6186,7.5388,7.592,110700.0],["2016-07-07",7.592,7.5964,7.4857,7.5256,111200.0],["2016-07-08",7.5654,7.6363,7.5388,7.6053,163200.0],["2016-07-11",7.6407,7.6939,7.5477,7.6894,209500.0],["2016-07-12",7.6939,7.8002,7.6451,7.747,157000.0],["2016-07-13",7.7559,7.7869,7.7204,7.7692,165700.0],["2016-07-14",7.7515,7.8223,7.716,7.7736,203700.0],["2016-07-15",7.7957,7.8622,7.7337,7.8445,126500.0],["2016-07-18",7.8622,7.9286,7.8445,7.8888,142500.0],["2016-07-19",7.9109,7.9109,7.84,7.8932,161900.0],["2016-07-20",7.9445,7.9802,7.8776,7.9088,275600.0],["2016-07-21",7.9177,8.0159,7.8553,8.0025,99800.0],["2016-07-22",8.0069,8.0382,7.8865,7.9222,140900.0],["2016-07-25",7.8999,7.9757,7.8553,7.9713,132900.0],["2016-07-26",7.9177,8.0739,7.9177,8.0248,125000.0],["2016-07-27",8.0203,8.1675,7.9668,8.1586,143500.0],["2016-07-28",8.1586,8.1854,8.056,8.0649,121100.0],["2016-07-29",8.0917,8.1586,8.0917,8.1185,179800.0],["2016-08-01",8.1497,8.1541,8.0025,8.0248,140800.0],["2016-08-02",8.0605,8.0828,7.9311,7.94,121500.0],["2016-08-03",7.9222,7.94,7.8151,7.8642,105400.0],["2016-08-04",7.891,7.949,7.8107,7.8241,78200.0],["2016-08-05",7.8374,7.8731,7.8107,7.8508,93200.0],["2016-08-08",7.8374,7.882,7.8062,7.8241,57700.0],["2016-08-09",7.8508,7.9623,7.7928,7.9534,96500.0],["2016-08-10",7.9222,7.9846,7.9043,7.9489,99400.0],["2016-08-11",7.9846,7.998,7.9177,7.94,77800.0],["2016-08-12",7.9534,8.0203,7.9534,7.9846,72700.0],["2016-08-15",8.0292,8.1006,8.0069,8.0203,220600.0],["2016-08-16",8.0694,8.0694,7.94,8.0025,153800.0],["2016-08-17",8.0337,8.0426,7.9668,8.0292,113900.0],["2016-08-18",8.0809,8.1393,8.027,8.0854,159100.0],["2016-08-19",8.0989,8.0989,7.9057,7.9776,139800.0],["2016-08-22",7.9956,8.0674,7.9821,8.0405,93600.0],["2016-08-23",8.027,8.1079,8.027,8.0495,143900.0],["2016-08-24",8.0854,8.0899,7.8922,8.0315,119000.0],["2016-08-25",7.9956,8.0989,7.9956,8.0809,98200.0],["2016-08-26",8.0809,8.1168,7.9506,7.9731,92800.0],["2016-08-29",7.9956,8.0809,7.9956,8.0315,83600.0],["2016-08-30",8.0584,8.0854,8.0,8.0584,125600.0],["2016-08-31",8.0629,8.1034,8.009,8.0854,135500.0],["2016-09-01",8.0539,8.1168,8.0135,8.0764,93200.0],["2016-09-02",8.1213,8.283,8.1213,8.2696,139500.0],["2016-09-06",8.2651,8.3863,8.2112,8.3324,149400.0],["2016-09-07",8.3324,8.4268,8.2875,8.4178,154900.0],["2016-09-08",8.3549,8.3953,8.2471,8.3908,158200.0],["2016-09-09",8.3055,8.319,8.0629,8.0674,174700.0],["2016-09-12",7.9956,8.1662,7.9776,8.1393,157700.0],["2016-09-13",8.0989,8.1168,8.018,8.027,187300.0],["2016-09-14",8.0405,8.1528,8.0225,8.1168,127000.0],["2016-09-15",8.1168,8.1797,8.1168,8.1258,131600.0],["2016-09-16",8.1348,8.1887,8.0809,8.1662,361300.0],["2016-09-19",8.2092,8.3087,8.1821,8.2318,170600.0],["2016-09-20",8.2816,8.3087,8.1323,8.1866,191700.0],["2016-09-21",8.1776,8.3449,8.1052,8.3223,109800.0],["2016-09-22",8.3675,8.5801,8.363,8.5801,174900.0],["2016-09-23",8.5304,8.6615,8.5304,8.6163,131200.0],["2016-09-26",8.5711,8.6525,8.5349,8.5846,127800.0],["2016-09-27",8.5801,8.6434,8.5168,8.5439,112400.0],["2016-09-28",8.5258,8.5982,8.5032,8.5801,92300.0],["2016-09-29",8.5756,8.5891,8.467,8.5123,88400.0],["2016-09-30",8.553,8.5891,8.4263,8.4263,148100.0],["2016-10-03",8.4399,8.4399,8.2318,8.2725,129600.0],["2016-10-04",8.2725,8.2952,8.1504,8.2047,91300.0],["2016-10-05",8.2228,8.2544,7.9605,8.0192,151800.0],["2016-10-06",8.0509,8.1414,7.9695,8.0735,257500.0],["2016-10-07",8.1188,8.1821,8.0102,8.0192,133900.0],["2016-10-10",8.0871,8.2002,8.078,8.1549,106000.0],["2016-10-11",8.164,8.2002,7.7795,7.8609,308100.0],["2016-10-12",7.8881,8.1052,7.8881,8.069,138000.0],["2016-10-13",8.0147,8.1052,7.9514,8.0735,157200.0],["2016-10-14",8.0961,8.1414,8.0373,8.1007,135100.0],["2016-10-17",8.0961,8.1368,8.078,8.1097,143500.0],["2016-10-18",8.1414,8.2273,8.1142,8.1911,169700.0],["2016-10-19",8.2071,8.2708,8.1524,8.2572,134800.0],["2016-10-20",8.2344,8.3528,8.2344,8.33,160400.0],["2016-10-21",8.2845,8.3983,8.2845,8.3118,106900.0],["2016-10-24",8.3164,8.4576,8.2572,8.3073,90100.0],["2016-10-25",8.289,8.3255,8.2253,8.289,77300.0],["2016-10-26",8.2663,8.2663,8.1661,8.1888,104700.0],["2016-10-27",8.2071,8.2389,8.0203,8.034,163500.0],["2016-10-28",8.0522,8.116,7.9384,7.9566,113400.0],["2016-10-31",8.0431,8.1615,7.9839,8.1296,100500.0],["2016-11-01",7.7744,7.8564,7.2962,7.4784,548500.0],["2016-11-02",7.492,7.6287,7.4829,7.5148,186300.0],["2016-11-03",7.5285,7.574,7.4829,7.5148,144400.0],["2016-11-04",7.5467,7.7288,7.5421,7.6833,167700.0],["2016-11-07",7.7425,7.8791,7.7425,7.8336,138700.0],["2016-11-08",7.8427,7.8974,7.8336,7.8427,79600.0],["2016-11-09",7.6469,8.0067,7.615,7.9657,209500.0],["2016-11-10",8.0112,8.0112,7.7106,7.8336,207400.0],["2016-11-11",7.8609,8.2071,7.8609,8.075,249100.0],["2016-11-14",8.1251,8.2663,7.993,8.2481,230200.0],["2016-11-15",8.2458,8.6402,8.2458,8.5072,481900.0],["2016-11-16",8.4842,8.6677,8.4659,8.6585,326500.0],["2016-11-17",8.6447,8.8236,8.5943,8.6264,335500.0],["2016-11-18",8.686,8.7502,8.5897,8.6539,199400.0],["2016-11-21",8.6264,8.8282,8.5805,8.6447,223900.0],["2016-11-22",8.6952,8.8236,8.6264,8.7777,380600.0],["2016-11-23",8.7135,8.7823,8.6952,8.764,180000.0],["2016-11-25",8.7594,8.8786,8.7502,8.8695,187200.0],["2016-11-28",8.8465,8.9428,8.7823,8.9062,336800.0],["2016-11-29",8.9062,9.0667,8.8465,8.9245,309000.0],["2016-11-30",8.9107,8.9107,8.3925,8.4338,1875400.0],["2016-12-01",8.4521,8.6402,8.2641,8.3191,302400.0],["2016-12-02",8.3329,8.631,8.3329,8.5393,235100.0],["2016-12-05",8.576,8.6264,8.4842,8.6081,268300.0],["2016-12-06",8.6126,8.6998,8.5989,8.6814,200000.0],["2016-12-07",8.709,8.8374,8.709,8.7823,222700.0],["2016-12-08",8.7594,8.8374,8.6631,8.7732,208700.0],["2016-12-09",8.7686,8.8603,8.7548,8.8511,216500.0],["2016-12-12",8.8328,8.9245,8.819,8.8649,259000.0],["2016-12-13",8.9153,8.9153,8.8328,8.8695,219900.0],["2016-12-14",8.8649,8.8878,8.6585,8.6906,180000.0],["2016-12-15",8.6906,8.7319,8.5897,8.6539,330300.0],["2016-12-16",8.6793,8.8409,8.6793,8.7439,749400.0],["2016-12-19",8.7993,8.9609,8.7763,8.9055,199900.0],["2016-12-20",8.8871,8.9886,8.8871,8.9702,178900.0],["2016-12-21",8.9332,9.0486,8.8594,8.8594,144600.0],["2016-12-22",8.864,8.9286,8.7901,8.8455,110900.0],["2016-12-23",8.8547,8.9702,8.8455,8.9425,87200.0],["2016-12-27",8.9425,9.0209,8.9055,8.9563,158800.0],["2016-12-28",8.9655,9.0163,8.9055,8.9563,171300.0],["2016-12-29",8.9563,9.1594,8.9425,9.1179,153300.0],["2016-12-30",9.1687,9.2795,9.104,9.2795,192500.0],["2017-01-03",9.3903,9.4134,9.2056,9.3441,226300.0],["2017-01-04",9.3303,9.5472,9.3164,9.4918,196900.0],["2017-01-05",9.4457,9.5011,9.2841,9.4364,171800.0],["2017-01-06",9.4272,9.4595,9.2933,9.3395,115100.0],["2017-01-09",9.3487,9.3857,9.201,9.201,151000.0],["2017-01-10",9.2056,9.2518,9.1456,9.1918,105100.0],["2017-01-11",9.1733,9.2933,9.1733,9.2425,132800.0],["2017-01-12",9.2518,9.2979,9.1087,9.2102,113800.0],["2017-01-13",9.2056,9.2979,9.1918,9.2333,71300.0],["2017-01-17",9.2333,9.3303,9.2333,9.2979,108100.0],["2017-01-18",9.3188,9.3467,9.2445,9.2863,110000.0],["2017-01-19",9.2585,9.2585,9.0912,9.1237,157200.0],["2017-01-20",9.1237,9.1655,9.0773,9.133,141900.0],["2017-01-23",9.147,9.2166,9.1005,9.212,89800.0],["2017-01-24",9.1702,9.2445,9.1284,9.2259,97600.0],["2017-01-25",9.2259,9.2817,9.147,9.1748,94600.0],["2017-01-26",9.1609,9.2259,9.1516,9.1609,64300.0],["2017-01-27",9.1562,9.1609,9.0448,9.0726,78800.0],["2017-01-30",9.0401,9.1748,8.9426,9.1052,148100.0],["2017-01-31",9.1098,9.2213,9.1052,9.1237,107600.0],["2017-02-01",9.1284,9.2399,9.0076,9.0169,123100.0],["2017-02-02",9.0215,9.147,8.989,9.0587,67900.0],["2017-02-03",9.0959,9.1609,9.068,9.1423,77800.0],["2017-02-06",9.1377,9.1702,9.068,9.1005,75200.0],["2017-02-07",9.1145,9.1516,9.0494,9.0866,107600.0],["2017-02-08",9.0866,9.1052,8.9937,9.0587,112700.0],["2017-02-09",9.0494,9.1563,9.0494,9.1377,75300.0],["2017-02-10",9.1423,9.3049,9.1423,9.2956,91700.0],["2017-02-13",9.3049,9.5279,9.2677,9.5047,171500.0],["2017-02-14",9.4556,9.4556,9.2826,9.4275,119700.0],["2017-02-15",9.3434,9.3621,9.2079,9.3434,123600.0],["2017-02-16",9.3247,9.4836,9.2359,9.4696,136800.0],["2017-02-17",9.5023,9.5397,9.3808,9.521,178800.0],["2017-02-21",9.5351,9.6613,9.4509,9.6332,152400.0],["2017-02-22",9.5911,9.6753,9.4603,9.6706,121400.0],["2017-02-23",9.694,9.7407,9.5818,9.694,92800.0],["2017-02-24",9.694,9.8015,9.6659,9.7547,125700.0],["2017-02-27",9.7594,9.8576,9.6986,9.7594,126400.0],["2017-02-28",9.7921,9.7921,9.722,9.7267,163500.0],["2017-03-01",9.7314,9.7828,9.6519,9.7267,122500.0],["2017-03-02",9.722,9.7688,9.6052,9.6192,101000.0],["2017-03-03",9.6472,9.6846,9.4042,9.5724,141900.0],["2017-03-06",9.5865,9.5865,9.3995,9.507,119000.0],["2017-03-07",9.4883,9.5257,9.3574,9.3715,156000.0],["2017-03-08",9.3668,9.3668,9.1284,9.1331,144000.0],["2017-03-09",9.1378,9.2032,8.9134,8.9508,152200.0],["2017-03-10",8.9835,9.0863,8.9228,9.0536,135400.0],["2017-03-13",9.0536,9.1144,8.9742,9.0536,90800.0],["2017-03-14",9.0489,9.0536,8.9368,9.0022,82700.0],["2017-03-15",9.0209,9.2359,9.0069,9.2125,167700.0],["2017-03-16",9.1938,9.2967,9.1471,9.2546,126300.0],["2017-03-17",9.2219,9.4369,9.2219,9.3574,386000.0],["2017-03-20",9.4068,9.4115,9.2093,9.2516,143900.0],["2017-03-21",9.2563,9.3457,9.1952,9.2093,134600.0],["2017-03-22",9.2187,9.3175,9.0917,9.2046,119800.0],["2017-03-23",9.2046,9.3786,9.1952,9.3081,82100.0],["2017-03-24",9.308,9.4115,9.2986,9.3504,87900.0],["2017-03-27",9.2798,9.4256,9.2798,9.3739,93500.0],["2017-03-28",9.3457,9.4021,9.2892,9.4021,81800.0],["2017-03-29",9.3833,9.5573,9.3598,9.5526,75200.0],["2017-03-30",9.5761,9.6749,9.5197,9.6561,87700.0],["2017-03-31",9.6843,9.7549,9.6185,9.7219,168700.0],["2017-04-03",9.7361,9.7361,9.5856,9.6185,100600.0],["2017-04-04",9.642,9.6937,9.5856,9.6326,102600.0],["2017-04-05",9.6373,9.7314,9.5526,9.5855,83900.0],["2017-04-06",9.595,9.7549,9.4539,9.7361,92800.0],["2017-04-07",9.7267,9.8442,9.722,9.8113,113500.0],["2017-04-10",9.8207,10.197,9.7549,10.117,565000.0],["2017-04-11",10.2158,10.371,10.1594,10.277,398100.0],["2017-04-12",10.3475,10.8743,10.2534,10.7097,836800.0],["2017-04-13",10.9589,10.9825,10.6203,10.7614,795100.0],["2017-04-17",10.8414,10.8931,10.7238,10.7943,457200.0],["2017-04-18",10.7802,10.8178,10.7238,10.799,417700.0],["2017-04-19",10.8676,10.8771,10.6595,10.7068,318300.0],["2017-04-20",10.6832,10.7778,10.546,10.6359,545100.0],["2017-04-21",10.6406,10.721,10.6406,10.6926,286100.0],["2017-04-24",10.6737,10.721,10.494,10.6453,223100.0],["2017-04-25",10.6453,10.7588,10.6406,10.6926,201100.0],["2017-04-26",10.6879,10.8487,10.617,10.7257,254400.0],["2017-04-27",10.7399,10.7872,10.5697,10.617,207100.0],["2017-04-28",10.6926,10.6926,10.5035,10.546,209100.0],["2017-05-01",10.5318,10.5697,10.4467,10.5318,254500.0],["2017-05-02",10.5366,10.5933,10.4231,10.442,236000.0],["2017-05-03",10.4041,10.4278,9.8272,9.8508,622500.0],["2017-05-04",9.8225,9.8792,9.482,9.7137,336400.0],["2017-05-05",9.709,9.8414,9.5907,9.7704,210100.0],["2017-05-08",9.7137,9.7941,9.5198,9.7279,205900.0],["2017-05-09",9.7326,9.7657,9.5671,9.6049,189200.0],["2017-05-10",9.5955,9.6995,9.5718,9.6617,198900.0],["2017-05-11",9.6569,9.6853,9.4961,9.586,136100.0],["2017-05-12",9.586,9.6144,9.534,9.5482,120300.0],["2017-05-15",9.5482,9.6664,9.5103,9.5434,176500.0],["2017-05-16",9.5387,9.6002,9.359,9.4394,268100.0],["2017-05-17",9.4941,9.5893,9.3752,9.4799,238400.0],["2017-05-18",9.4465,9.6131,9.418,9.5845,188500.0],["2017-05-19",9.5655,9.675,9.5084,9.5845,167200.0],["2017-05-22",9.6036,9.6892,9.5655,9.6702,164200.0],["2017-05-23",9.7083,9.7463,9.6607,9.713,171900.0],["2017-05-24",9.7226,9.7464,9.6654,9.7321,160800.0],["2017-05-25",9.7463,9.7797,9.675,9.7035,222500.0],["2017-05-26",9.694,9.7511,9.6274,9.7368,186400.0],["2017-05-30",9.7178,9.7701,9.6845,9.713,229000.0],["2017-05-31",9.7368,9.8035,9.5941,9.6892,349700.0],["2017-06-01",9.6892,9.9367,9.6083,9.9129,271500.0],["2017-06-02",9.9605,10.2794,9.932,10.1271,325400.0],["2017-06-05",10.1271,10.1937,10.0271,10.1128,150800.0],["2017-06-06",10.108,10.1461,9.9986,10.0462,123500.0],["2017-06-07",10.0652,10.0938,10.0271,10.07,99400.0],["2017-06-08",10.0747,10.1556,9.9986,10.1175,124400.0],["2017-06-09",10.0842,10.3079,9.5703,10.227,156800.0],["2017-06-12",10.2127,10.4602,10.1842,10.4031,319700.0],["2017-06-13",10.4031,10.5173,10.2222,10.4745,312500.0],["2017-06-14",10.5173,10.5982,10.365,10.4507,162200.0],["2017-06-15",10.3888,10.5792,10.3888,10.484,115800.0],["2017-06-16",10.4174,10.4935,10.3603,10.4459,281200.0],["2017-06-19",10.4435,10.4818,10.3813,10.41,115900.0],["2017-06-20",10.3909,10.4627,10.3239,10.3574,127400.0],["2017-06-21",10.3765,10.4052,10.2377,10.2856,135100.0],["2017-06-22",10.2904,10.3765,10.2377,10.2664,122000.0],["2017-06-23",10.2664,10.3957,10.2664,10.3669,310400.0],["2017-06-26",10.3957,10.568,10.3957,10.5536,218000.0],["2017-06-27",10.5536,10.5871,10.4866,10.5201,117400.0],["2017-06-28",10.544,10.6398,10.4531,10.4866,174700.0],["2017-06-29",10.4722,10.5201,10.3191,10.477,122700.0],["2017-06-30",10.5201,10.5249,10.3861,10.4292,135000.0],["2017-07-03",10.4292,10.6637,10.4196,10.6254,179500.0],["2017-07-05",10.6302,10.6302,10.3861,10.4339,148600.0],["2017-07-06",10.3957,10.3957,10.1803,10.2042,160300.0],["2017-07-07",10.209,10.2664,10.0941,10.2138,190200.0],["2017-07-10",10.2042,10.2377,10.0606,10.0702,161800.0],["2017-07-11",10.0893,10.1659,10.0176,10.1324,180800.0],["2017-07-12",10.1659,10.3526,10.1659,10.3143,318400.0],["2017-07-13",10.3143,10.3334,10.1611,10.1899,81300.0],["2017-07-14",10.1994,10.3239,10.1994,10.2856,108900.0],["2017-07-17",10.3191,10.501,10.2856,10.4292,113600.0],["2017-07-18",10.4292,10.4866,10.3191,10.4675,208600.0],["2017-07-19",10.4554,10.5324,10.3832,10.4554,128500.0],["2017-07-20",9.8393,9.9018,9.7574,9.7574,935500.0],["2017-07-21",9.8296,9.8393,9.7719,9.8056,381500.0],["2017-07-24",9.8152,9.8537,9.7478,9.7574,165500.0],["2017-07-25",9.8441,10.1329,9.7815,10.0703,835700.0],["2017-07-26",10.0848,10.2918,10.0559,10.2532,270400.0],["2017-07-27",10.2532,10.2677,10.1425,10.2195,191700.0],["2017-07-28",10.2003,10.3255,10.1618,10.311,155900.0],["2017-07-31",10.3495,10.3736,10.0848,10.2436,202500.0],["2017-08-01",10.0655,10.1233,9.6708,9.9403,487800.0],["2017-08-02",9.9163,9.9259,9.6371,9.7093,256800.0],["2017-08-03",9.6852,9.9404,9.6515,9.9211,284500.0],["2017-08-04",9.9018,10.0126,9.8633,9.95,154100.0],["2017-08-07",9.9548,10.0703,9.9067,10.0174,208200.0],["2017-08-08",10.0944,10.0944,9.9548,10.0511,140000.0],["2017-08-09",10.0414,10.0992,9.9259,9.9644,151000.0],["2017-08-10",10.0077,10.0463,9.9307,9.9741,121200.0],["2017-08-11",9.9741,9.9933,9.8441,9.8537,194900.0],["2017-08-14",9.8922,10.1088,9.8922,10.0607,129400.0],["2017-08-15",10.0559,10.1088,9.95,10.1088,154400.0],["2017-08-16",10.1088,10.2388,10.1088,10.1666,170800.0],["2017-08-17",10.2126,10.4063,10.2126,10.2949,179600.0],["2017-08-18",10.2465,10.261,10.0431,10.0528,130800.0],["2017-08-21",10.0383,10.2271,10.0383,10.1642,95900.0],["2017-08-22",10.1642,10.261,10.1303,10.1739,71600.0],["2017-08-23",10.0867,10.2368,10.0528,10.1932,105100.0],["2017-08-24",10.232,10.3676,10.2271,10.2271,103600.0],["2017-08-25",10.3094,10.3191,10.1884,10.261,123800.0],["2017-08-28",10.2901,10.3579,10.1545,10.1981,116600.0],["2017-08-29",10.1787,10.3046,10.1787,10.2417,181200.0],["2017-08-30",10.2417,10.3918,10.1981,10.3676,149600.0],["2017-08-31",10.4208,10.5758,10.3482,10.3627,350400.0],["2017-09-01",10.4257,10.4596,10.3433,10.3821,145900.0],["2017-09-05",10.3869,10.4741,10.1787,10.324,152200.0],["2017-09-06",10.3143,10.4789,10.3143,10.3821,115500.0],["2017-09-07",10.4305,10.445,10.3337,10.3724,106900.0],["2017-09-08",10.4208,10.5903,10.3821,10.5274,177600.0],["2017-09-11",10.4838,10.6,10.3821,10.5564,120800.0],["2017-09-12",10.508,10.5903,10.3724,10.4354,127400.0],["2017-09-13",10.416,10.4741,10.3676,10.3918,103700.0],["2017-09-14",10.3627,10.5709,10.3579,10.5613,198300.0],["2017-09-15",10.6048,10.6048,10.4257,10.5274,467700.0],["2017-09-18",10.5322,10.6,10.4838,10.508,180200.0],["2017-09-19",10.5348,10.5835,10.4812,10.5786,141400.0],["2017-09-20",10.5786,10.7978,10.5786,10.7101,292600.0],["2017-09-21",10.6565,10.8367,10.6322,10.676,150200.0],["2017-09-22",10.7101,10.7491,10.5689,10.6176,121000.0],["2017-09-25",10.6127,10.7832,10.6127,10.7734,163200.0],["2017-09-26",10.7637,10.9195,10.715,10.8854,114100.0],["2017-09-27",10.8806,10.9049,10.7442,10.8708,179800.0],["2017-09-28",10.8708,11.0072,10.8173,10.9877,127000.0],["2017-09-29",10.9926,11.051,10.8319,10.8465,123300.0],["2017-10-02",10.9098,11.0121,10.8416,10.978,175000.0],["2017-10-03",10.978,11.0267,10.9293,10.9877,118400.0],["2017-10-04",10.9828,10.9828,10.8367,10.8806,141300.0],["2017-10-05",10.9049,11.0218,10.8952,10.9147,92200.0],["2017-10-06",10.8952,10.8952,10.7442,10.8124,91100.0],["2017-10-09",10.8854,10.9293,10.8124,10.8562,93200.0],["2017-10-10",10.9147,10.9926,10.8854,10.9634,94500.0],["2017-10-11",11.0072,11.051,10.9926,11.0121,110900.0],["2017-10-12",10.9926,11.0754,10.9585,10.9877,94200.0],["2017-10-13",10.9975,11.0949,10.9975,11.0413,71100.0],["2017-10-16",11.0657,11.1533,11.0316,11.129,130000.0],["2017-10-17",11.0997,11.1533,11.0364,11.1095,103200.0],["2017-10-18",11.1144,11.2166,11.0803,11.2069,164200.0],["2017-10-19",11.1898,11.2583,10.9645,11.0331,161900.0],["2017-10-20",11.0722,11.0918,10.8568,10.9155,95900.0],["2017-10-23",10.9106,10.9106,10.7343,10.8225,123400.0],["2017-10-24",10.847,10.891,10.7833,10.8421,105300.0],["2017-10-25",10.847,11.0184,10.6903,10.7441,116700.0],["2017-10-26",10.8274,10.8323,10.6609,10.6707,113300.0],["2017-10-27",10.6756,10.8225,10.6511,10.7343,106500.0],["2017-10-30",10.7147,10.7392,10.4797,10.5042,138400.0],["2017-10-31",10.5482,10.6903,10.4258,10.607,154300.0],["2017-11-01",10.847,11.1163,10.6707,11.0918,203300.0],["2017-11-02",11.1016,11.1604,10.9694,11.0379,146700.0],["2017-11-03",11.0428,11.0722,10.8959,10.9596,108500.0],["2017-11-06",10.9253,11.0624,10.9106,10.9841,109700.0],["2017-11-07",10.989,11.1163,10.9155,10.9645,95500.0],["2017-11-08",10.9155,11.0771,10.9008,11.0673,89700.0],["2017-11-09",10.9743,11.1261,10.9743,11.0477,103500.0],["2017-11-10",10.9645,11.1212,10.9645,11.0037,86800.0],["2017-11-13",10.989,11.0575,10.9302,11.0086,92700.0],["2017-11-14",11.0135,11.082,10.9841,11.0477,165200.0],["2017-11-15",11.033,11.0673,10.9498,10.9743,148300.0],["2017-11-16",11.0135,11.0967,10.9841,11.082,223900.0],["2017-11-17",11.0599,11.1337,11.0549,11.0943,113800.0],["2017-11-20",11.0599,11.0943,11.0205,11.0697,120100.0],["2017-11-21",11.0796,11.1534,11.0796,11.1288,183500.0],["2017-11-22",11.1042,11.1534,11.0943,11.114,183700.0],["2017-11-24",11.1534,11.247,11.1485,11.2322,121900.0],["2017-11-27",11.2322,11.2716,11.1879,11.1879,197300.0],["2017-11-28",11.2076,11.3356,11.2027,11.3208,172900.0],["2017-11-29",11.3011,11.3947,11.2421,11.3898,210400.0],["2017-11-30",11.439,11.4686,11.1485,11.247,398000.0],["2017-12-01",11.2815,11.2864,10.9958,11.2174,133200.0],["2017-12-04",11.2224,11.3061,10.9565,10.9663,210600.0],["2017-12-05",10.9761,11.0155,10.7546,10.7546,153100.0],["2017-12-06",10.7398,10.8284,10.5576,10.6856,117800.0],["2017-12-07",10.6905,10.7447,10.5724,10.5773,123400.0],["2017-12-08",10.6068,10.6758,10.5477,10.6216,158700.0],["2017-12-11",10.6758,10.6807,10.5674,10.5822,143500.0],["2017-12-12",10.6364,10.6364,10.5773,10.597,119800.0],["2017-12-13",10.5921,10.725,10.5871,10.6708,172400.0],["2017-12-14",10.6462,10.7152,10.6167,10.661,215900.0],["2017-12-15",10.661,10.725,10.6413,10.6708,703200.0],["2017-12-18",10.7228,10.9754,10.7179,10.9655,387300.0],["2017-12-19",10.9556,10.9953,10.5644,10.5743,145800.0],["2017-12-20",10.5743,10.599,10.3068,10.3068,177600.0],["2017-12-21",10.3068,10.4059,10.2375,10.3019,134300.0],["2017-12-22",10.3266,10.3365,10.2573,10.3019,110300.0],["2017-12-26",10.2821,10.4158,10.2821,10.3464,99900.0],["2017-12-27",10.3662,10.4455,10.3514,10.3861,102800.0],["2017-12-28",10.3811,10.4851,10.3415,10.4752,138600.0],["2017-12-29",10.5247,10.5247,10.4009,10.4306,145300.0],["2018-01-02",10.4653,10.4802,10.2771,10.3068,148200.0],["2018-01-03",10.287,10.3563,10.0839,10.1681,207400.0],["2018-01-04",10.1731,10.2177,10.0443,10.1384,176200.0],["2018-01-05",10.1335,10.1731,10.0295,10.0988,99100.0],["2018-01-08",10.1037,10.3167,10.0295,10.2276,126100.0],["2018-01-09",10.2127,10.2127,10.0295,10.0344,123100.0],["2018-01-10",10.0047,10.0047,9.6134,9.8512,552000.0],["2018-01-11",9.7372,9.9007,9.7075,9.8759,260500.0],["2018-01-12",9.8512,9.9997,9.7422,9.8264,146300.0],["2018-01-16",9.8809,9.9948,9.757,9.757,160400.0],["2018-01-17",9.7868,9.9007,9.7818,9.8561,133400.0],["2018-01-18",9.8462,9.8561,9.7125,9.7818,167600.0],["2018-01-19",9.8042,9.9039,9.7394,9.879,149500.0],["2018-01-22",9.8242,9.9588,9.8242,9.9139,144200.0],["2018-01-23",9.9288,10.0385,9.9189,10.0086,159800.0],["2018-01-24",10.0136,10.0435,9.889,9.889,91400.0],["2018-01-25",9.884,9.9388,9.8391,9.9039,75500.0],["2018-01-26",9.9189,9.9588,9.7046,9.7345,133600.0],["2018-01-29",9.7145,9.7295,9.4703,9.4703,235100.0],["2018-01-30",9.3955,9.4703,9.1114,9.4155,170800.0],["2018-01-31",9.4653,9.5152,9.3756,9.4703,111500.0],["2018-02-01",9.4653,9.5151,9.2261,9.256,168700.0],["2018-02-02",9.2061,9.251,9.1264,9.2011,140500.0],["2018-02-05",9.1862,9.2111,8.7426,8.7725,248400.0],["2018-02-06",8.5881,8.917,8.5183,8.8971,291900.0],["2018-02-07",8.9021,9.0815,8.8821,8.9669,200400.0],["2018-02-08",8.9469,9.0067,8.7825,8.7924,316100.0],["2018-02-09",8.8223,9.0416,8.7326,8.9868,301100.0],["2018-02-12",9.0067,9.0367,8.5282,8.7725,249700.0],["2018-02-13",8.7276,8.8423,8.618,8.7974,174700.0],["2018-02-14",8.7426,8.7775,8.5482,8.613,199200.0],["2018-02-15",8.7259,8.8464,8.5603,8.741,246400.0],["2018-02-16",9.0021,9.1176,8.731,8.8615,228400.0],["2018-02-20",9.0372,9.0623,8.6356,8.6557,239000.0],["2018-02-21",8.6858,8.8715,8.6255,8.6306,224900.0],["2018-02-22",8.6707,8.7159,8.6205,8.6356,109500.0],["2018-02-23",8.6858,8.8916,8.6657,8.8213,143500.0],["2018-02-26",8.8113,8.8414,8.6506,8.7762,217100.0],["2018-02-27",8.8113,8.8866,8.4247,8.4498,351300.0],["2018-02-28",8.4599,8.6055,8.4247,8.49,350000.0],["2018-03-01",8.4699,8.6205,8.4649,8.5452,189800.0],["2018-03-02",8.495,8.7812,8.4398,8.6506,377300.0],["2018-03-05",8.6607,8.8013,8.6255,8.6757,156400.0],["2018-03-06",8.6958,8.8113,8.5352,8.7912,140300.0],["2018-03-07",8.7611,8.9669,8.731,8.9619,116200.0],["2018-03-08",8.977,9.0322,8.8213,8.8816,122500.0],["2018-03-09",8.8966,8.9268,8.751,8.8715,176300.0],["2018-03-12",8.8414,9.0573,8.8414,9.0171,159200.0],["2018-03-13",9.0573,9.1477,8.9619,8.972,146400.0],["2018-03-14",8.987,9.0573,8.9368,8.9619,109300.0],["2018-03-15",8.977,9.0121,8.8967,8.9519,105100.0],["2018-03-16",8.9569,9.228,8.9469,9.1878,434300.0],["2018-03-19",9.1803,9.246,9.0236,9.1247,142300.0],["2018-03-20",9.1044,9.1348,8.8921,8.9073,159500.0],["2018-03-21",8.9174,8.9578,8.8112,8.8871,146200.0],["2018-03-22",8.8466,8.9932,8.7961,8.8062,126100.0],["2018-03-23",8.8466,8.9225,8.5635,8.5736,140600.0],["2018-03-26",8.6545,8.6899,8.4978,8.6394,108700.0],["2018-03-27",8.6394,8.7758,8.5534,8.6798,133100.0],["2018-03-28",8.6697,8.9376,8.5888,8.9123,134900.0],["2018-03-29",8.9932,9.0438,8.7455,8.7657,151400.0],["2018-04-02",8.7607,8.8062,8.5231,8.5838,185900.0],["2018-04-03",8.5939,8.8365,8.5433,8.7758,139500.0],["2018-04-04",8.695,8.9225,8.695,8.8567,77900.0],["2018-04-05",8.8668,8.8668,8.7405,8.8264,58600.0],["2018-04-06",8.8213,8.9022,8.7253,8.7607,85300.0],["2018-04-09",8.791,8.8062,8.6697,8.7506,81200.0],["2018-04-10",8.8062,8.8567,8.7607,8.8062,110600.0],["2018-04-11",8.7708,8.9073,8.6596,8.7809,78700.0],["2018-04-12",8.8011,8.8315,8.7101,8.7304,91800.0],["2018-04-13",8.7253,8.7708,8.695,8.7506,71200.0],["2018-04-16",8.786,8.882,8.7405,8.8315,86400.0],["2018-04-17",8.8668,9.0943,8.8213,9.0589,144100.0],["2018-04-18",9.0539,9.0741,8.9578,8.9578,123200.0],["2018-04-19",8.9604,8.9604,8.7415,8.7618,145300.0],["2018-04-20",8.7415,8.8127,8.6855,8.7262,103700.0],["2018-04-23",8.7516,8.8331,8.6855,8.7516,67300.0],["2018-04-24",8.7771,8.8127,8.7058,8.7669,64700.0],["2018-04-25",8.7567,8.8178,8.6804,8.7822,60800.0],["2018-04-26",8.7873,8.94,8.7567,8.884,86700.0],["2018-04-27",8.8942,9.0368,8.884,8.9808,59700.0],["2018-04-30",9.0062,9.0368,8.8229,8.828,108600.0],["2018-05-01",8.828,8.9655,8.7873,8.9298,94500.0],["2018-05-02",8.9095,9.2557,8.7669,9.1946,198700.0],["2018-05-03",9.164,9.2251,9.0622,9.1182,89000.0],["2018-05-04",9.1131,9.3371,9.052,9.2811,105100.0],["2018-05-07",9.332,9.4899,9.332,9.4593,78500.0],["2018-05-08",9.4695,9.495,9.3524,9.3779,86400.0],["2018-05-09",9.3931,9.4339,9.3473,9.3728,64700.0],["2018-05-10",9.388,9.4542,9.3677,9.4288,90600.0],["2018-05-11",9.4491,9.4542,9.3168,9.3473,73600.0],["2018-05-14",9.3473,9.3677,9.1538,9.164,160000.0],["2018-05-15",9.1284,9.1844,9.0724,9.0877,118600.0],["2018-05-16",9.0978,9.2251,9.0571,9.1029,94300.0],["2018-05-17",9.1029,9.2149,9.0775,9.1946,87200.0],["2018-05-18",9.2404,9.3575,9.1844,9.3015,138000.0],["2018-05-21",9.3809,9.5091,9.3194,9.463,88500.0],["2018-05-22",9.4271,9.5142,9.3861,9.422,112300.0],["2018-05-23",9.422,9.5706,9.3912,9.4681,83700.0],["2018-05-24",9.4988,9.4988,9.3092,9.3451,67200.0],["2018-05-25",9.3758,9.4835,9.3707,9.4578,65200.0],["2018-05-29",9.4476,9.6936,9.3963,9.6834,97600.0],["2018-05-30",9.6834,9.8679,9.627,9.75,115900.0],["2018-05-31",9.7603,9.7808,9.6116,9.6373,149100.0],["2018-06-01",9.6834,9.7244,9.5962,9.6065,82600.0],["2018-06-04",9.6578,9.7603,9.627,9.6578,149000.0],["2018-06-05",9.6578,9.7039,9.5194,9.5501,115300.0],["2018-06-06",9.5501,9.6219,9.4937,9.6065,80100.0],["2018-06-07",9.6014,9.6526,9.545,9.5604,101300.0],["2018-06-08",9.5604,9.6475,9.5604,9.5604,96900.0],["2018-06-11",9.5399,9.6065,9.4988,9.5296,83300.0],["2018-06-12",9.5501,9.6578,9.5142,9.5911,70800.0],["2018-06-13",9.627,9.6783,9.4168,9.4578,103800.0],["2018-06-14",9.4886,9.6475,9.4373,9.6219,78800.0],["2018-06-15",9.6065,9.6988,9.5809,9.6988,263500.0],["2018-06-18",9.6988,9.7859,9.6578,9.7757,114900.0],["2018-06-19",9.7421,9.8195,9.675,9.7008,148000.0],["2018-06-20",9.7215,9.7937,9.6802,9.7473,92000.0],["2018-06-21",9.7473,9.7834,9.706,9.7266,90800.0],["2018-06-22",9.7731,9.8608,9.7008,9.8298,243000.0],["2018-06-25",9.804,9.8505,9.7421,9.7937,98900.0],["2018-06-26",9.7886,9.9382,9.7628,9.8969,166500.0],["2018-06-27",9.9227,9.9846,9.8092,9.835,81500.0],["2018-06-28",9.866,9.9176,9.804,9.9021,82700.0],["2018-06-29",9.9227,9.9588,9.8505,9.9176,91800.0],["2018-07-02",9.9072,9.9227,9.7937,9.9176,88100.0],["2018-07-03",9.9485,10.1033,9.9021,10.062,68100.0],["2018-07-05",10.0827,10.2684,10.0362,10.2633,101400.0],["2018-07-06",10.253,10.32,10.1859,10.2684,87800.0],["2018-07-09",10.2736,10.2891,10.124,10.222,70000.0],["2018-07-10",10.2839,10.2942,10.2014,10.222,109500.0],["2018-07-11",10.2168,10.3562,10.2168,10.2684,109400.0],["2018-07-12",10.3407,10.4284,10.2633,10.4232,101600.0],["2018-07-13",10.449,10.5626,10.4129,10.48,106800.0],["2018-07-16",10.48,10.5058,10.3562,10.4697,92200.0],["2018-07-17",10.4748,10.5316,10.2891,10.3097,121100.0],["2018-07-18",10.3252,10.382,10.1136,10.2323,92200.0],["2018-07-19",10.2349,10.4219,10.2297,10.3595,75600.0],["2018-07-20",10.3544,10.3699,10.2453,10.2713,68300.0],["2018-07-23",10.2817,10.3284,10.1674,10.3024,65300.0],["2018-07-24",10.3128,10.3232,10.2141,10.2505,97800.0],["2018-07-25",10.3284,10.3336,10.0843,10.2038,79500.0],["2018-07-26",10.2765,10.3544,10.2038,10.292,61100.0],["2018-07-27",10.3336,10.3492,10.0688,10.1155,84800.0],["2018-07-30",10.1103,10.183,10.0324,10.1051,68000.0],["2018-07-31",10.4271,10.5776,10.1207,10.3024,168500.0],["2018-08-01",10.2401,10.2401,10.0272,10.2038,134600.0],["2018-08-02",10.1778,10.1986,10.0739,10.157,85600.0],["2018-08-03",10.1363,10.2817,10.0947,10.2297,77900.0],["2018-08-06",10.2609,10.3492,10.2297,10.344,48200.0],["2018-08-07",10.3699,10.3699,10.2453,10.3544,56500.0],["2018-08-08",10.3492,10.3595,10.209,10.2401,90400.0],["2018-08-09",10.2557,10.3232,10.2349,10.3024,81800.0],["2018-08-10",10.2609,10.3232,10.2453,10.2609,67900.0],["2018-08-13",10.2557,10.3336,10.209,10.318,87100.0],["2018-08-14",10.3284,10.3855,10.3128,10.3336,79300.0],["2018-08-15",10.3284,10.3595,10.2505,10.3595,92000.0],["2018-08-16",10.3751,10.4634,10.3284,10.4426,86200.0],["2018-08-17",10.4167,10.5361,10.3855,10.5153,137900.0],["2018-08-20",10.5545,10.6015,10.4918,10.5075,107300.0],["2018-08-21",10.5075,10.5493,10.4866,10.5179,62000.0],["2018-08-22",10.5127,10.5441,10.4239,10.4761,54600.0],["2018-08-23",10.4866,10.497,10.3821,10.4552,74000.0],["2018-08-24",10.4761,10.4761,10.3507,10.3821,74100.0],["2018-08-27",10.3978,10.4291,10.2671,10.3821,87100.0],["2018-08-28",10.3821,10.4082,10.3351,10.3925,62800.0],["2018-08-29",10.3769,10.4448,10.3246,10.4134,72300.0],["2018-08-30",10.4082,10.4291,10.3194,10.3664,70600.0],["2018-08-31",10.3978,10.4239,10.3298,10.403,94700.0],["2018-09-04",10.3978,10.3978,10.1731,10.2044,117100.0],["2018-09-05",10.1888,10.3351,10.1888,10.2724,69200.0],["2018-09-06",10.2776,10.3403,10.2358,10.2776,61800.0],["2018-09-07",10.2515,10.2515,10.1052,10.1417,81900.0],["2018-09-10",10.1626,10.2097,10.0477,10.0999,81100.0],["2018-09-11",10.0843,10.1522,10.0268,10.1365,73500.0],["2018-09-12",10.1626,10.1888,10.032,10.1731,96400.0],["2018-09-13",10.1888,10.241,10.1626,10.2201,73200.0],["2018-09-14",10.1992,10.2149,10.032,10.1365,119400.0],["2018-09-17",10.1313,10.2149,10.0895,10.1992,94300.0],["2018-09-18",10.1598,10.1756,10.0967,10.0967,74700.0],["2018-09-19",10.1072,10.1387,9.839,9.8443,90700.0],["2018-09-20",9.8863,10.0125,9.8074,10.002,63300.0],["2018-09-21",9.9915,10.002,9.8653,9.9862,253800.0],["2018-09-24",9.9915,9.9968,9.818,9.8863,89900.0],["2018-09-25",9.8548,10.0231,9.8548,9.9705,75600.0],["2018-09-26",9.9705,10.0283,9.8705,9.8758,71600.0],["2018-09-27",9.8863,10.0125,9.8811,9.9494,53600.0],["2018-09-28",9.9494,10.0704,9.9494,10.0704,141000.0],["2018-10-01",10.0914,10.0914,9.9126,9.9284,80700.0],["2018-10-02",9.9547,10.002,9.9231,9.9494,44800.0],["2018-10-03",9.9705,10.002,9.8916,9.9547,66300.0],["2018-10-04",9.9337,10.1756,9.8285,9.8653,75200.0],["2018-10-05",9.8653,9.9337,9.7969,9.8285,83500.0],["2018-10-08",9.8232,10.0125,9.8232,10.0073,67600.0],["2018-10-09",10.0073,10.0651,9.9284,10.0125,53500.0],["2018-10-10",10.0125,10.0809,9.839,9.8443,91300.0],["2018-10-11",9.839,9.8916,9.5603,9.5813,162400.0],["2018-10-12",9.6286,9.7864,9.4972,9.5287,114700.0],["2018-10-15",9.5708,9.7286,9.5603,9.6444,73100.0],["2018-10-16",9.6812,10.0073,9.6234,9.9652,104400.0],["2018-10-17",9.9389,9.9757,9.7969,9.86,61600.0],["2018-10-18",9.9209,9.9633,9.7409,9.8097,74200.0],["2018-10-19",9.7409,9.8891,9.725,9.778,69100.0],["2018-10-22",9.8203,9.905,9.7197,9.7356,69600.0],["2018-10-23",9.7092,9.8891,9.5927,9.8044,91300.0],["2018-10-24",9.815,9.9633,9.7886,9.8574,113000.0],["2018-10-25",9.8786,10.0056,9.8256,9.8997,110300.0],["2018-10-26",9.8944,9.9315,9.635,9.7039,80400.0],["2018-10-29",9.7674,9.9527,9.7303,9.8521,82900.0],["2018-10-30",9.8362,10.0427,9.7568,9.958,104900.0],["2018-10-31",10.0586,10.2756,9.9633,10.0533,143000.0],["2018-11-01",10.0691,10.1856,9.9633,10.0162,114100.0],["2018-11-02",10.0321,10.0638,9.8891,9.9739,70900.0],["2018-11-05",10.0003,10.2015,10.0003,10.1538,106200.0],["2018-11-06",10.1697,10.1856,10.1009,10.1856,56400.0],["2018-11-07",10.2174,10.4397,10.1803,10.4344,131700.0],["2018-11-08",10.3127,10.5615,10.3127,10.5191,127800.0],["2018-11-09",10.498,10.5668,10.2333,10.265,76400.0],["2018-11-12",10.2915,10.4238,10.2703,10.318,88600.0],["2018-11-13",10.3285,10.3762,10.228,10.2915,73400.0],["2018-11-14",10.3603,10.4503,10.3074,10.3233,90900.0],["2018-11-15",10.3233,10.3233,10.175,10.2862,82900.0],["2018-11-16",10.2756,10.3021,10.1697,10.2703,88800.0],["2018-11-19",10.305,10.3689,10.2037,10.2357,64900.0],["2018-11-20",10.1824,10.257,10.1344,10.1558,140000.0],["2018-11-21",10.1611,10.2304,10.0971,10.1131,46300.0],["2018-11-23",10.1185,10.1984,10.0385,10.1398,29800.0],["2018-11-26",10.1558,10.2623,10.0598,10.1398,68500.0],["2018-11-27",10.1025,10.209,10.0865,10.1504,75900.0],["2018-11-28",10.1611,10.289,10.0812,10.2677,79200.0],["2018-11-29",10.2463,10.2677,10.1611,10.1771,47500.0],["2018-11-30",10.1824,10.241,10.0705,10.1984,152400.0],["2018-12-03",10.2836,10.2836,10.0971,10.2463,166800.0],["2018-12-04",10.257,10.3849,10.0918,10.1078,111500.0],["2018-12-06",10.0119,10.2677,9.9373,10.257,110500.0],["2018-12-07",10.2623,10.2836,10.1504,10.2623,114300.0],["2018-12-10",10.2623,10.2836,9.9693,10.1025,96300.0],["2018-12-11",10.1504,10.257,9.9906,10.0812,122600.0],["2018-12-12",10.1664,10.2304,9.9799,9.9906,93100.0],["2018-12-13",10.0705,10.1238,9.9799,9.9852,135300.0],["2018-12-14",9.9799,10.1344,9.9533,10.0385,116900.0],["2018-12-17",9.9853,10.0066,9.4045,9.4737,326800.0],["2018-12-18",9.4844,9.8201,9.4791,9.6229,198900.0],["2018-12-19",9.6846,9.7651,9.4485,9.5934,242200.0],["2018-12-20",9.5666,9.6524,9.1695,9.2715,216400.0],["2018-12-21",9.3144,9.4432,9.2071,9.3251,1127900.0],["2018-12-24",9.3037,9.352,9.0622,9.0622,139300.0],["2018-12-26",9.0944,9.5237,9.0891,9.5022,234900.0],["2018-12-27",9.4539,9.5505,9.2554,9.5505,150000.0],["2018-12-28",9.6095,9.7973,9.5237,9.6202,149000.0],["2018-12-31",9.69,9.7919,9.4378,9.6149,163300.0],["2019-01-02",9.4915,9.6363,9.3573,9.6363,136600.0],["2019-01-03",9.5827,9.851,9.5612,9.7919,116400.0],["2019-01-04",9.8134,10.0548,9.69,9.8832,105300.0],["2019-01-07",9.9207,10.2158,9.8456,10.1568,139100.0],["2019-01-08",10.2104,10.5324,10.2104,10.4948,175700.0],["2019-01-09",10.5592,10.5699,10.3124,10.4519,83000.0],["2019-01-10",10.4412,10.6129,10.3285,10.5109,94200.0],["2019-01-11",10.5163,10.5699,10.3875,10.4626,97600.0],["2019-01-14",10.4358,10.4734,10.3392,10.3875,102900.0],["2019-01-15",10.4036,10.4465,10.3338,10.4197,111600.0],["2019-01-16",10.4251,10.5163,10.3821,10.4841,119200.0],["2019-01-17",10.4814,10.5462,10.4004,10.4868,110100.0],["2019-01-18",10.4922,10.5354,10.4112,10.476,78500.0],["2019-01-22",10.4706,10.4706,10.2816,10.368,127100.0],["2019-01-23",10.422,10.4436,10.2708,10.3734,102700.0],["2019-01-24",10.3842,10.5084,10.3302,10.4976,108200.0],["2019-01-25",10.5192,10.6974,10.5192,10.6056,103700.0],["2019-01-28",10.557,10.6326,10.4814,10.5948,105800.0],["2019-01-29",10.6218,10.6596,10.5786,10.6434,79300.0],["2019-01-30",10.665,10.7406,10.6218,10.6866,112200.0],["2019-01-31",10.7244,10.7784,10.611,10.773,238500.0],["2019-02-01",10.7892,10.8,10.6596,10.7784,82400.0],["2019-02-04",10.7622,10.9296,10.7028,10.9134,87000.0],["2019-02-05",10.9188,10.935,10.8324,10.9188,87900.0],["2019-02-06",10.9188,10.9404,10.8324,10.9404,58400.0],["2019-02-07",10.9026,10.962,10.8108,10.935,85600.0],["2019-02-08",10.9026,11.0052,10.881,10.9944,62200.0],["2019-02-11",10.9836,11.043,10.9458,11.0322,190400.0],["2019-02-12",11.0646,11.0646,10.881,10.935,59000.0],["2019-02-13",10.9296,11.0322,10.8162,11.0106,68100.0],["2019-02-14",11.07,11.34,10.908,11.178,227700.0],["2019-02-15",11.2104,11.3886,11.1294,11.2806,257500.0],["2019-02-19",11.2996,11.5115,11.2453,11.3431,263500.0],["2019-02-20",11.3431,11.6418,11.2344,11.6255,490100.0],["2019-02-21",11.6364,11.6527,11.3648,11.4191,204100.0],["2019-02-22",11.4408,11.6527,11.3756,11.4952,229000.0],["2019-02-25",11.4897,11.6364,11.3865,11.4137,125800.0],["2019-02-26",11.4571,11.4789,11.2833,11.3322,175200.0],["2019-02-27",11.2724,11.3268,11.1095,11.1583,161100.0],["2019-02-28",11.1529,11.305,11.1095,11.2127,246900.0],["2019-03-01",11.2344,11.2344,11.0551,11.0986,110900.0],["2019-03-04",11.1366,11.1529,11.0117,11.0932,240100.0],["2019-03-05",11.0986,11.229,11.0986,11.1257,107200.0],["2019-03-06",11.1692,11.1692,10.9519,10.9899,109900.0],["2019-03-07",10.9465,11.0714,10.9302,10.9628,265900.0],["2019-03-08",10.9682,11.0497,10.941,10.9899,156100.0],["2019-03-11",11.0171,11.267,11.0117,11.267,217700.0],["2019-03-12",11.2996,11.3431,11.2127,11.2344,81100.0],["2019-03-13",11.2453,11.3322,11.2181,11.2779,118000.0],["2019-03-14",11.2398,11.3811,11.2181,11.3376,323000.0],["2019-03-15",11.343,11.4082,11.2616,11.3593,237400.0],["2019-03-18",11.3702,11.4571,11.267,11.3702,229100.0],["2019-03-19",11.4331,11.4659,11.3292,11.3566,112300.0],["2019-03-20",11.3456,11.4932,11.2145,11.3784,88200.0],["2019-03-21",11.373,11.6353,11.3511,11.5041,108100.0],["2019-03-22",11.5041,11.5533,11.1926,11.1926,139500.0],["2019-03-25",11.1926,11.291,11.1051,11.2363,71900.0],["2019-03-26",11.2527,11.4659,11.2527,11.3402,76200.0],["2019-03-27",11.3675,11.3675,11.2472,11.3074,95400.0],["2019-03-28",11.3128,11.444,11.3128,11.444,98600.0],["2019-03-29",11.4331,11.444,11.2582,11.3511,135600.0],["2019-04-01",11.4385,11.4768,11.2964,11.4167,116700.0],["2019-04-02",11.4167,11.4658,11.3074,11.4658,86400.0],["2019-04-03",11.4768,11.5642,11.3675,11.4932,88600.0],["2019-04-04",11.5041,11.5096,11.3675,11.4713,89200.0],["2019-04-05",11.4986,11.6079,11.4331,11.5915,74500.0],["2019-04-08",11.6134,11.6134,11.4986,11.5041,78800.0],["2019-04-09",11.5096,11.597,11.4167,11.4221,90900.0],["2019-04-10",11.4604,11.5588,11.4331,11.4877,105800.0],["2019-04-11",11.5041,11.5588,11.4604,11.5041,81800.0],["2019-04-12",11.4932,11.526,11.4112,11.4604,66000.0],["2019-04-15",11.4768,11.4986,11.4057,11.4385,70500.0],["2019-04-16",11.4495,11.4713,11.3019,11.3183,96700.0],["2019-04-17",11.3893,11.3893,11.2363,11.2636,112400.0],["2019-04-18",11.2609,11.3269,11.2554,11.2939,79600.0],["2019-04-22",11.3049,11.3489,11.1784,11.3324,141100.0],["2019-04-23",11.3544,11.4863,11.3379,11.4423,140400.0],["2019-04-24",11.4863,11.6073,11.4808,11.5688,127300.0],["2019-04-25",11.5578,11.6128,11.4313,11.5853,126200.0],["2019-04-26",11.6073,11.7338,11.6073,11.7118,98300.0],["2019-04-29",11.7118,11.7613,11.6128,11.7173,104900.0],["2019-04-30",11.7723,11.9977,11.7118,11.9592,236600.0],["2019-05-01",12.0582,12.553,11.9757,12.2726,289900.0],["2019-05-02",12.2396,12.2726,11.7283,11.8052,244800.0],["2019-05-03",11.8602,12.0032,11.8602,11.9427,121300.0],["2019-05-06",11.8382,11.9592,11.8382,11.9152,101800.0],["2019-05-07",11.8822,11.9702,11.7338,11.8382,98800.0],["2019-05-08",11.7997,11.8932,11.7777,11.8217,113800.0],["2019-05-09",11.8217,11.9812,11.7722,11.9207,145200.0],["2019-05-10",11.9097,11.9537,11.8327,11.9427,79200.0],["2019-05-13",11.8767,11.9427,11.7887,11.8382,114400.0],["2019-05-14",11.8822,11.9427,11.8492,11.9042,98800.0],["2019-05-15",11.8657,11.9647,11.8272,11.9647,92300.0],["2019-05-16",11.9592,12.0252,11.8987,11.9372,89400.0],["2019-05-17",11.8767,11.9372,11.8217,11.8932,126800.0],["2019-05-20",11.8657,11.9097,11.7997,11.8437,175900.0],["2019-05-21",11.8576,12.0179,11.8576,11.8963,170900.0],["2019-05-22",11.8963,11.935,11.8078,11.8741,97900.0],["2019-05-23",11.8576,11.8686,11.7912,11.8686,76000.0],["2019-05-24",11.8963,11.9295,11.7967,11.8576,105000.0],["2019-05-28",11.9405,11.9626,11.841,11.9184,370600.0],["2019-05-29",11.9184,11.9184,11.7414,11.7857,108400.0],["2019-05-30",11.852,11.8797,11.6474,11.6529,98700.0],["2019-05-31",11.5257,11.6972,11.4317,11.6529,121200.0],["2019-06-03",11.6363,11.6861,11.5423,11.6529,142000.0],["2019-06-04",11.6695,11.7138,11.5036,11.5921,106500.0],["2019-06-05",11.6363,11.7082,11.5313,11.57,170500.0],["2019-06-06",11.6253,11.6253,11.4428,11.5755,118500.0],["2019-06-07",11.6142,11.6806,11.5368,11.581,130600.0],["2019-06-10",11.581,11.6529,11.5644,11.6032,100600.0],["2019-06-11",11.5976,11.6253,11.4925,11.6032,121400.0],["2019-06-12",11.6253,11.7082,11.5866,11.6695,102500.0],["2019-06-13",11.6916,11.8133,11.6529,11.7691,111100.0],["2019-06-14",11.8023,11.8742,11.758,11.7801,74300.0],["2019-06-17",11.8465,11.9737,11.8023,11.9073,109200.0],["2019-06-18",11.9268,12.0158,11.9046,11.9657,104500.0],["2019-06-19",12.0158,12.077,11.8767,12.0492,78800.0],["2019-06-20",12.0492,12.0881,12.0269,12.0603,79600.0],["2019-06-21",12.0381,12.0492,11.8934,11.9491,153600.0],["2019-06-24",12.0214,12.0214,11.8267,11.9324,97700.0],["2019-06-25",11.9324,12.0102,11.7154,11.7154,71100.0],["2019-06-26",11.6876,11.7099,11.4873,11.5096,110900.0],["2019-06-27",11.5485,11.6264,11.5485,11.6208,234500.0],["2019-06-28",11.6375,11.8712,11.6264,11.8044,655900.0],["2019-07-01",11.8601,11.8767,11.7321,11.8378,117900.0],["2019-07-02",11.8545,12.0102,11.8545,11.9991,88800.0],["2019-07-03",11.9991,12.1382,11.9991,12.1271,67500.0],["2019-07-05",11.81,12.077,11.7989,12.0492,277600.0],["2019-07-08",12.0659,12.1271,12.0269,12.0325,82300.0],["2019-07-09",12.0548,12.0659,11.9824,12.0492,68200.0],["2019-07-10",12.1048,12.1048,11.9936,12.0325,87900.0],["2019-07-11",12.0325,12.077,11.8934,11.9046,147400.0],["2019-07-12",11.9157,11.9602,11.8545,11.899,73300.0],["2019-07-15",11.9157,11.988,11.86,11.8934,81300.0],["2019-07-16",11.8934,11.9546,11.7933,11.8934,77600.0],["2019-07-17",11.9546,11.9713,11.7933,11.8656,87200.0],["2019-07-18",11.8879,11.9546,11.7933,11.9212,73100.0],["2019-07-19",11.8961,11.9296,11.7394,11.7506,84800.0],["2019-07-22",11.773,11.8233,11.6834,11.7338,58100.0],["2019-07-23",11.8121,11.8625,11.7394,11.8345,67800.0],["2019-07-24",11.7786,11.924,11.7394,11.9129,85800.0],["2019-07-25",11.8905,11.924,11.7842,11.8065,60000.0],["2019-07-26",11.8121,11.8793,11.7674,11.8401,79000.0],["2019-07-29",11.9073,11.9856,11.8849,11.9856,64600.0],["2019-07-30",11.9688,12.0303,11.8681,11.952,93500.0],["2019-07-31",12.0527,12.1646,11.8961,11.8961,174500.0],["2019-08-01",11.9184,12.0639,11.9128,11.9464,104700.0],["2019-08-02",11.9184,11.9856,11.8345,11.924,203200.0],["2019-08-05",11.8457,11.952,11.6946,11.8289,159700.0],["2019-08-06",11.8233,12.0359,11.8233,11.9856,87800.0],["2019-08-07",11.9744,12.215,11.9073,12.1646,209000.0],["2019-08-08",12.1982,12.3773,12.1535,12.3493,152600.0],["2019-08-09",12.3885,12.4164,12.2877,12.3941,85800.0],["2019-08-12",12.3269,12.3997,12.2933,12.3549,73400.0],["2019-08-13",12.3941,12.422,12.3269,12.3941,56700.0],["2019-08-14",12.3661,12.3661,12.2318,12.3101,79900.0],["2019-08-15",12.3157,12.4108,12.2766,12.3269,68100.0],["2019-08-16",12.3605,12.5675,12.3269,12.5451,142000.0],["2019-08-19",12.6155,12.6774,12.5086,12.5705,212700.0],["2019-08-20",12.5986,12.5986,12.4523,12.4917,57800.0],["2019-08-21",12.4804,12.5648,12.4467,12.5086,88300.0],["2019-08-22",12.5142,12.5873,12.4298,12.4973,53200.0],["2019-08-23",12.4973,12.5705,12.2947,12.3285,117900.0],["2019-08-26",12.3848,12.548,12.3454,12.5367,115600.0],["2019-08-27",12.6042,12.6267,12.4579,12.4692,92400.0],["2019-08-28",12.4467,12.683,12.4354,12.6549,106600.0],["2019-08-29",12.6886,12.8237,12.6717,12.7674,116100.0],["2019-08-30",12.8237,12.8462,12.7055,12.7561,107200.0],["2019-09-03",12.7224,12.9362,12.7168,12.9362,163600.0],["2019-09-04",12.9306,13.0994,12.9306,12.9925,113800.0],["2019-09-05",13.0431,13.105,12.7561,12.7674,169000.0],["2019-09-06",12.8124,12.8237,12.728,12.7336,73200.0],["2019-09-09",12.773,12.8293,12.6661,12.7955,120100.0],["2019-09-10",12.8237,12.9137,12.7674,12.8574,128300.0],["2019-09-11",12.8574,13.0544,12.818,13.0431,134700.0],["2019-09-12",13.0544,13.1613,12.9756,13.0994,140500.0],["2019-09-13",13.1275,13.3076,13.0825,13.2176,189900.0],["2019-09-16",13.2147,13.3165,13.1638,13.2487,166800.0],["2019-09-17",13.2883,13.3222,13.1242,13.1921,109400.0],["2019-09-18",13.26,13.2883,13.0846,13.1242,142100.0],["2019-09-19",13.1978,13.2374,13.0337,13.0394,124200.0],["2019-09-20",13.045,13.1242,13.0054,13.0111,233000.0],["2019-09-23",13.0337,13.2034,12.9658,13.1242,74400.0],["2019-09-24",13.1525,13.1525,12.9488,12.9828,105500.0],["2019-09-25",13.028,13.1412,12.9149,13.0167,98800.0],["2019-09-26",13.062,13.2091,13.0394,13.1638,93200.0],["2019-09-27",13.1638,13.1921,13.0676,13.1751,82700.0],["2019-09-30",13.226,13.3279,13.1242,13.2939,161600.0],["2019-10-01",13.2996,13.3448,13.1186,13.1299,94100.0],["2019-10-02",13.1582,13.2204,12.9658,12.9884,120900.0],["2019-10-03",13.0054,13.1808,12.9375,13.0167,92700.0],["2019-10-04",13.0224,13.1129,12.9602,12.9884,81500.0],["2019-10-07",13.0054,13.1355,12.9715,13.045,70200.0],["2019-10-08",13.0733,13.1355,12.9658,13.0167,102200.0],["2019-10-09",13.1186,13.1186,12.9432,13.028,60400.0],["2019-10-10",13.0676,13.0959,12.9998,13.0394,91100.0],["2019-10-11",13.0167,13.1695,13.0111,13.0224,109800.0],["2019-10-14",13.0676,13.0676,12.9488,13.028,78500.0],["2019-10-15",13.0676,13.1468,13.045,13.1129,108700.0],["2019-10-16",13.1186,13.1355,12.9998,13.0846,91900.0],["2019-10-17",13.0846,13.1582,13.0733,13.1072,92600.0],["2019-10-18",13.0733,13.2374,13.0733,13.226,149100.0],["2019-10-21",13.2744,13.3654,13.2346,13.2573,69100.0],["2019-10-22",13.3028,13.3597,13.0696,13.0753,96300.0],["2019-10-23",13.081,13.1322,12.9673,13.0696,92300.0],["2019-10-24",13.1208,13.1208,12.9729,12.9843,60900.0],["2019-10-25",12.99,12.9957,12.7909,12.8308,135300.0],["2019-10-28",12.8421,12.9445,12.8308,12.8478,118000.0],["2019-10-29",12.8308,13.0241,12.8308,12.9275,110900.0],["2019-10-30",12.9559,13.2004,12.9388,13.1891,115800.0],["2019-10-31",13.2914,13.6384,13.2232,13.3995,219200.0],["2019-11-01",13.4109,13.5019,13.3369,13.4621,119100.0],["2019-11-04",13.3881,13.4848,13.3768,13.4564,98900.0],["2019-11-05",13.4166,13.4905,13.2289,13.263,129600.0],["2019-11-06",13.3426,13.3881,13.0867,13.1208,126700.0],["2019-11-07",13.1151,13.2573,12.9843,12.9957,108700.0],["2019-11-08",13.1094,13.1151,12.9104,12.9388,135100.0],["2019-11-11",13.0184,13.0753,12.9502,13.0412,139800.0],["2019-11-12",13.0924,13.1094,12.8876,12.899,187000.0],["2019-11-13",12.9274,12.9843,12.8649,12.9388,213000.0],["2019-11-14",13.0298,13.0583,12.9502,13.0128,147700.0],["2019-11-15",13.0526,13.1834,12.973,13.0583,153400.0],["2019-11-18",13.0897,13.1412,12.941,12.9753,155300.0],["2019-11-19",12.9468,13.0097,12.9182,12.9296,163700.0],["2019-11-20",12.9182,12.9982,12.8838,12.9124,201700.0],["2019-11-21",12.9182,12.9239,12.6951,12.7237,109200.0],["2019-11-22",12.7066,12.7237,12.5579,12.5693,121100.0],["2019-11-25",12.5922,12.6951,12.5693,12.6494,145400.0],["2019-11-26",12.6837,12.8209,12.6837,12.7352,129100.0],["2019-11-27",12.7409,12.9925,12.718,12.9811,116100.0],["2019-11-29",13.0096,13.0954,12.9868,13.0268,79600.0],["2019-12-02",13.0611,13.0726,12.901,12.9124,141200.0],["2019-12-03",12.8209,12.9925,12.8152,12.9239,129100.0],["2019-12-04",12.9239,13.0268,12.9239,12.9467,150900.0],["2019-12-05",12.9525,13.0783,12.9296,12.9982,115500.0],["2019-12-06",13.084,13.1926,13.044,13.0554,170900.0],["2019-12-09",13.0954,13.1926,13.0497,13.0726,119500.0],["2019-12-10",13.1126,13.1927,13.044,13.0954,132500.0],["2019-12-11",13.1412,13.1412,12.8209,12.8552,146900.0],["2019-12-12",12.8724,12.941,12.6894,12.7523,173300.0],["2019-12-13",12.7523,12.8495,12.6551,12.7638,155400.0],["2019-12-16",12.7866,13.0382,12.7866,12.9525,310700.0],["2019-12-17",12.9696,12.9753,12.7695,12.8095,255900.0],["2019-12-18",12.8354,12.9044,12.6629,12.7951,166500.0],["2019-12-19",12.7894,12.7951,12.6169,12.6859,169600.0],["2019-12-20",12.6629,12.7434,12.4903,12.6916,725100.0],["2019-12-23",12.6916,12.7261,12.5421,12.5536,148700.0],["2019-12-24",12.5651,12.6054,12.4673,12.4903,73700.0],["2019-12-26",12.4386,12.4903,12.2488,12.3063,149800.0],["2019-12-27",12.3408,12.3811,12.2718,12.3063,119100.0],["2019-12-30",12.3408,12.4271,12.2546,12.4098,215500.0],["2019-12-31",12.4213,12.5881,12.3811,12.5709,162500.0],["2020-01-02",12.5594,12.5939,12.1453,12.2316,208200.0],["2020-01-03",12.1568,12.3351,12.1568,12.2891,131300.0],["2020-01-06",12.3063,12.3926,12.2373,12.2833,144300.0],["2020-01-07",12.2833,12.2891,12.0878,12.1051,177400.0],["2020-01-08",12.0763,12.1626,12.0763,12.1223,168200.0],["2020-01-09",12.1166,12.2028,12.0763,12.0878,152400.0],["2020-01-10",12.105,12.4213,11.9613,12.4098,551600.0],["2020-01-13",12.4443,12.8239,12.4213,12.8181,224000.0],["2020-01-14",12.7606,12.7836,12.6111,12.6686,185700.0],["2020-01-15",12.6801,12.7549,12.5824,12.7146,177700.0],["2020-01-16",12.7376,12.9331,12.6974,12.8814,175100.0],["2020-01-17",12.8814,12.9044,12.7951,12.8641,120000.0],["2020-01-21",12.8814,13.0079,12.8066,12.9734,253700.0],["2020-01-22",13.0252,13.0252,12.7606,12.8181,175000.0],["2020-01-23",12.7632,12.9309,12.7054,12.8731,189900.0],["2020-01-24",12.8904,12.9251,12.7632,12.8037,101900.0],["2020-01-27",12.7632,12.8962,12.4914,12.7805,797500.0],["2020-01-28",12.7921,12.8615,12.7054,12.7169,130100.0],["2020-01-29",12.7748,12.7748,12.6302,12.6417,101600.0],["2020-01-30",12.5839,12.6591,12.4393,12.4683,167500.0],["2020-01-31",12.4336,12.503,12.3063,12.3295,290000.0],["2020-02-03",12.3584,12.6186,12.3584,12.5434,201700.0],["2020-02-04",12.5434,12.5492,12.4451,12.4856,83700.0],["2020-02-05",12.4625,12.555,12.4509,12.5492,104300.0],["2020-02-06",12.5434,12.5955,12.5261,12.5376,74500.0],["2020-02-07",12.5492,12.5955,12.4683,12.5203,218600.0],["2020-02-10",12.5666,12.6764,12.5608,12.6764,86200.0],["2020-02-11",12.6938,12.7979,12.6591,12.7285,100400.0],["2020-02-12",12.7227,12.7516,12.607,12.688,124900.0],["2020-02-13",12.555,12.6475,12.2601,12.5781,240000.0],["2020-02-14",12.5724,12.5897,12.4914,12.555,126500.0],["2020-02-18",12.5114,12.5172,12.2496,12.3194,193700.0],["2020-02-19",12.3078,12.3485,12.2147,12.2671,154000.0],["2020-02-20",12.3252,12.5288,12.302,12.4067,159300.0],["2020-02-21",12.4183,12.5463,12.3892,12.523,160900.0],["2020-02-24",12.3892,12.4997,12.3136,12.3485,149200.0],["2020-02-25",12.3194,12.4299,12.0577,12.0868,339700.0],["2020-02-26",12.0868,12.1449,11.7959,11.8599,235600.0],["2020-02-27",11.8018,11.8018,11.098,11.1096,379200.0],["2020-02-28",10.8944,11.0863,10.557,10.9758,587800.0],["2020-03-02",11.0514,11.5051,10.9933,11.4935,438200.0],["2020-03-03",11.5167,11.7669,11.2259,11.3423,208000.0],["2020-03-04",11.5226,11.7494,11.476,11.7029,203300.0],["2020-03-05",11.6331,11.6854,11.2434,11.4295,333800.0],["2020-03-06",11.1968,11.3248,10.9351,11.2841,199600.0],["2020-03-09",10.5977,10.6326,9.8474,9.923,455800.0],["2020-03-10",10.1266,10.3127,9.6613,10.0801,236900.0],["2020-03-11",9.8765,9.9114,9.1029,9.1785,387900.0],["2020-03-12",8.5852,8.7713,7.7476,7.7767,518500.0],["2020-03-13",8.1199,8.876,7.7185,8.8528,416500.0],["2020-03-16",7.7942,8.0268,7.1892,7.2649,421800.0],["2020-03-17",7.4045,7.9687,6.91,7.0438,564000.0],["2020-03-18",6.6599,6.8868,4.5078,4.5427,610100.0],["2020-03-19",4.7053,6.2363,4.4866,5.9407,709100.0],["2020-03-20",6.39,6.4904,5.6038,5.6392,591700.0],["2020-03-23",5.6097,5.9525,5.1191,5.6215,435300.0],["2020-03-24",5.9998,6.455,5.9407,6.3427,299400.0],["2020-03-25",6.5023,7.5367,6.5023,7.1288,412100.0],["2020-03-26",7.253,8.2106,7.2412,7.8559,418900.0],["2020-03-27",7.915,8.9199,7.5545,8.7485,443400.0],["2020-03-30",8.8372,8.849,8.2993,8.7781,368700.0],["2020-03-31",8.7899,8.8608,8.181,8.4884,424100.0],["2020-04-01",8.0392,8.2697,7.6017,7.7318,313000.0],["2020-04-02",7.5367,7.9682,7.1939,7.5426,298400.0],["2020-04-03",7.4776,7.5367,6.9752,7.2884,284000.0],["2020-04-06",7.5781,8.0983,7.519,7.785,274700.0],["2020-04-07",8.0333,8.4529,7.7377,7.7436,241200.0],["2020-04-08",7.9387,8.2342,7.8323,8.0155,217000.0],["2020-04-09",8.1869,8.9199,8.1337,8.7721,270100.0],["2020-04-13",8.8076,8.8549,8.1928,8.3406,198900.0],["2020-04-14",8.6303,8.7603,8.447,8.5475,179500.0],["2020-04-15",8.2756,8.4293,8.0805,8.2283,236900.0],["2020-04-16",8.2342,8.4293,7.7672,8.051,253400.0],["2020-04-17",8.3584,8.6539,8.2933,8.4293,222000.0],["2020-04-20",8.2756,8.4293,7.9032,8.1337,226900.0],["2020-04-21",7.8559,8.2106,7.8559,8.1396,174000.0],["2020-04-22",8.3406,8.3997,8.1278,8.2165,200600.0],["2020-04-23",8.4402,8.5595,8.1837,8.297,185200.0],["2020-04-24",8.4581,8.4581,8.1837,8.303,150300.0],["2020-04-27",8.4044,9.0724,8.3686,8.8935,177200.0],["2020-04-28",9.1798,9.7942,9.1261,9.5735,223200.0],["2020-04-29",10.1342,11.017,9.7226,10.6949,466900.0],["2020-04-30",10.4384,10.4742,9.3409,9.4244,354400.0],["2020-05-01",9.156,10.1222,9.0486,10.0984,342900.0],["2020-05-04",9.9075,10.158,9.3588,9.7166,271200.0],["2020-05-05",10.0268,10.0507,9.5258,9.5735,140000.0],["2020-05-06",9.5198,9.7524,9.3945,9.3945,143600.0],["2020-05-07",9.4363,9.8061,9.4363,9.7047,185900.0],["2020-05-08",9.8956,10.1044,9.83,9.9672,153700.0],["2020-05-11",9.8896,9.9135,9.5794,9.6451,219800.0],["2020-05-12",9.7226,9.8419,9.0784,9.0903,303700.0],["2020-05-13",9.0665,9.1679,8.4163,8.4819,327100.0],["2020-05-14",8.3984,8.6191,7.9511,8.6191,244000.0],["2020-05-15",8.643,8.816,8.4163,8.7861,201800.0],["2020-05-18",9.3366,9.5592,9.2403,9.4509,317600.0],["2020-05-19",9.3847,9.493,9.1922,9.1982,169900.0],["2020-05-20",9.4509,9.6915,9.3907,9.5832,192700.0],["2020-05-21",9.6253,9.866,9.5652,9.5772,179900.0],["2020-05-22",9.6133,9.8961,9.499,9.878,175400.0],["2020-05-26",10.3352,10.9789,10.3232,10.8285,331100.0],["2020-05-27",11.0932,11.3459,10.5939,10.9488,243800.0],["2020-05-28",10.9609,11.0631,10.4676,10.6119,321000.0],["2020-05-29",10.5879,10.9187,10.3172,10.7804,384000.0],["2020-06-01",10.7864,11.1895,10.7684,10.8586,241600.0],["2020-06-02",10.9548,11.3399,10.9007,11.2256,232200.0],["2020-06-03",11.3699,11.4782,11.1173,11.1473,358000.0],["2020-06-04",11.0631,11.4301,10.9849,11.394,209000.0],["2020-06-05",11.6467,12.2362,11.6467,11.767,387400.0],["2020-06-08",12.0678,12.2603,11.8933,12.2061,284200.0],["2020-06-09",11.9715,12.0678,11.6166,11.791,245100.0],["2020-06-10",11.9956,11.9956,11.0631,11.388,192600.0],["2020-06-11",11.003,11.003,10.1848,10.3292,410300.0],["2020-06-12",10.7142,11.0451,10.6119,10.9609,265900.0],["2020-06-15",10.6962,11.388,10.5939,11.2496,178000.0],["2020-06-16",11.9956,11.9956,11.3399,11.6166,158000.0],["2020-06-17",11.7309,11.7309,11.2857,11.4722,198000.0],["2020-06-18",11.3057,11.6448,11.2693,11.5055,146400.0],["2020-06-19",11.6811,11.7114,11.118,11.2391,372800.0],["2020-06-22",11.1664,11.227,10.9,11.1725,164200.0],["2020-06-23",11.3299,11.3723,11.1119,11.2754,121200.0],["2020-06-24",11.0756,11.118,10.4942,10.8697,186400.0],["2020-06-25",10.8152,11.1725,10.8031,11.1603,126000.0],["2020-06-26",11.0392,11.2572,10.7849,11.0816,444700.0],["2020-06-29",11.1967,11.451,11.0877,11.2633,148100.0],["2020-06-30",11.3117,11.5237,11.1846,11.3541,128300.0],["2020-07-01",11.3602,11.5721,11.2451,11.3662,130700.0],["2020-07-02",11.6024,11.6206,11.1785,11.2512,120100.0],["2020-07-06",11.5055,11.5418,11.1846,11.3299,139400.0],["2020-07-07",11.2148,11.2875,10.9423,10.9908,144000.0],["2020-07-08",10.9968,11.1967,10.9605,11.0695,142000.0],["2020-07-09",11.2693,11.2693,10.5245,10.6275,205000.0],["2020-07-10",10.6699,10.8455,10.5972,10.8152,157000.0],["2020-07-13",10.9,11.124,10.7546,10.797,117600.0],["2020-07-14",10.8333,11.0211,10.7849,10.9605,106900.0],["2020-07-15",11.1906,11.4147,11.1058,11.2391,162100.0],["2020-07-16",11.1725,11.1725,10.9121,11.0211,151300.0],["2020-07-17",11.015,11.2754,10.9484,11.2512,118800.0],["2020-07-20",11.3178,11.3481,11.0513,11.1301,126900.0],["2020-07-21",11.2996,11.4813,11.227,11.3481,140500.0],["2020-07-22",11.2936,11.6387,11.2391,11.6085,313100.0],["2020-07-23",11.5871,11.6298,11.2397,11.386,98400.0],["2020-07-24",11.2458,11.3372,11.0385,11.0812,123700.0],["2020-07-27",11.1239,11.3128,11.0081,11.3006,142900.0],["2020-07-28",11.2945,11.5566,11.0325,11.3677,246700.0],["2020-07-29",11.4286,11.5079,11.0873,11.2336,147400.0],["2020-07-30",11.1178,11.2275,10.9898,11.1726,150900.0],["2020-07-31",11.2214,11.4286,10.8557,11.0934,231600.0],["2020-08-03",11.1056,11.1422,10.746,10.941,235000.0],["2020-08-04",10.8862,11.069,10.8252,10.8923,133100.0],["2020-08-05",11.0142,11.0324,10.7886,10.941,126700.0],["2020-08-06",10.8862,11.1848,10.874,11.1056,153300.0],["2020-08-07",11.1178,11.4043,11.0812,11.3006,117400.0],["2020-08-10",11.3189,11.6359,11.2458,11.4469,151200.0],["2020-08-11",11.5201,11.642,11.1909,11.2336,173100.0],["2020-08-12",11.3799,11.3921,11.1239,11.2702,115100.0],["2020-08-13",11.2641,11.3494,11.1178,11.1483,119000.0],["2020-08-14",11.1787,11.4957,11.0934,11.3128,166300.0],["2020-08-17",11.4408,11.5627,11.3555,11.4469,133400.0],["2020-08-18",11.386,11.3921,11.1726,11.2092,127800.0],["2020-08-19",11.2092,11.2885,11.0812,11.1909,148100.0],["2020-08-20",11.13,11.5566,11.13,11.4043,169900.0],["2020-08-21",11.4073,11.4073,11.0944,11.2355,154300.0],["2020-08-24",11.2785,11.438,11.1373,11.438,158000.0],["2020-08-25",11.4442,11.5485,11.2662,11.3398,101300.0],["2020-08-26",11.3276,11.3889,11.1926,11.3521,155000.0],["2020-08-27",11.3521,11.8491,11.3521,11.6896,309100.0],["2020-08-28",11.7326,11.843,11.481,11.8246,205000.0],["2020-08-31",11.886,12.1866,11.6528,12.0332,727700.0],["2020-09-01",11.9166,12.0762,11.4503,11.4932,262300.0],["2020-09-02",11.5055,11.5914,11.3092,11.5914,211300.0],["2020-09-03",11.5914,11.8737,11.4503,11.573,300100.0],["2020-09-04",11.6589,11.6589,11.1742,11.4135,243100.0],["2020-09-08",11.3828,11.4073,11.1373,11.2232,155400.0],["2020-09-09",11.3582,11.481,11.2601,11.3337,126000.0],["2020-09-10",11.4012,11.4871,11.1864,11.303,194500.0],["2020-09-11",11.3276,11.3582,10.9962,11.1067,173300.0],["2020-09-14",11.1435,11.3644,11.1373,11.2416,131000.0],["2020-09-15",11.2907,11.481,11.1987,11.2171,123800.0],["2020-09-16",11.2294,11.5239,11.2294,11.3705,151200.0],["2020-09-17",11.3214,11.3214,11.0821,11.1803,145300.0],["2020-09-18",11.2969,11.303,10.9287,10.9594,504800.0],["2020-09-21",10.898,10.9226,10.4623,10.5483,358400.0],["2020-09-22",10.6502,10.78,10.4339,10.4772,191500.0],["2020-09-23",10.4463,10.607,9.8776,9.89,333100.0],["2020-09-24",9.9641,10.2114,9.8405,9.9703,181200.0],["2020-09-25",9.927,10.3103,9.927,10.3103,170400.0],["2020-09-28",10.3783,10.743,10.3535,10.675,137200.0],["2020-09-29",10.6317,10.7244,10.3165,10.5081,145900.0],["2020-09-30",10.6008,10.811,10.3597,10.4154,178500.0],["2020-10-01",10.4401,10.6997,10.3906,10.6873,150500.0],["2020-10-02",10.4277,10.9346,10.3103,10.8975,171600.0],["2020-10-05",10.9531,11.0273,10.6441,10.7986,128600.0],["2020-10-06",10.9531,11.0644,10.7306,10.7924,142700.0],["2020-10-07",10.8419,10.916,10.7739,10.8295,124800.0],["2020-10-08",10.9469,11.0397,10.8542,10.9284,140400.0],["2020-10-09",10.9408,11.0149,10.7986,10.8357,143100.0],["2020-10-12",10.848,10.9531,10.6317,10.9099,198300.0],["2020-10-13",10.8233,10.8295,10.5699,10.6626,138000.0],["2020-10-14",10.6935,10.8851,10.5699,10.5761,121100.0],["2020-10-15",10.7121,10.9099,10.5204,10.8357,149000.0],["2020-10-16",10.7615,10.7615,10.607,10.6255,129200.0],["2020-10-19",10.6873,10.78,10.4834,10.5081,154400.0],["2020-10-20",10.5081,10.7182,10.5081,10.6008,138800.0],["2020-10-21",10.5699,10.7059,10.4586,10.6008,130600.0],["2020-10-22",10.6413,10.8032,10.6164,10.7658,103300.0],["2020-10-23",10.7783,10.909,10.7409,10.8779,134200.0],["2020-10-26",10.8032,10.8032,10.4109,10.579,161800.0],["2020-10-27",10.5728,10.6599,10.2552,10.2739,191300.0],["2020-10-28",10.0871,10.2428,9.9501,9.9688,209800.0],["2020-10-29",9.9999,10.2552,9.8256,10.1992,116100.0],["2020-10-30",10.1245,10.4296,9.9626,10.1182,159300.0],["2020-11-02",10.1805,10.4109,10.1743,10.2552,143500.0],["2020-11-03",10.4109,10.442,10.2116,10.2988,156500.0],["2020-11-04",10.2552,10.3362,10.0373,10.0933,124900.0],["2020-11-05",10.1182,10.386,10.0996,10.3362,151300.0],["2020-11-06",10.5354,10.5354,9.9688,9.9812,223700.0],["2020-11-09",10.2677,11.1332,10.2303,10.8779,359300.0],["2020-11-10",10.9401,11.3822,10.9277,11.3386,230700.0],["2020-11-11",11.3573,11.3573,10.99,11.102,144400.0],["2020-11-12",11.0896,11.0896,10.7596,10.9152,140000.0],["2020-11-13",11.0273,11.2515,10.9028,11.2079,190100.0],["2020-11-16",11.4694,11.569,11.2141,11.32,278400.0],["2020-11-17",11.2702,11.4632,11.2328,11.376,152200.0],["2020-11-18",11.376,11.6251,11.2203,11.2203,161700.0],["2020-11-19",11.2799,11.3928,11.0855,11.3175,136700.0],["2020-11-20",11.2548,11.5244,11.1984,11.3489,112900.0],["2020-11-23",11.3614,11.6498,11.3489,11.4116,206900.0],["2020-11-24",11.6122,11.8254,11.4868,11.6498,164800.0],["2020-11-25",11.6749,11.7752,11.3865,11.4304,139500.0],["2020-11-27",11.4617,11.5683,11.3113,11.374,119600.0],["2020-11-30",11.468,11.4994,11.3113,11.3426,211100.0],["2020-12-01",11.5997,11.5997,11.3489,11.4053,219700.0],["2020-12-02",11.4053,11.4617,11.3238,11.4053,188000.0],["2020-12-03",11.4555,11.5495,11.3614,11.4304,233900.0],["2020-12-04",11.468,11.631,11.4178,11.4743,304500.0],["2020-12-07",11.5495,11.5495,11.4053,11.4492,158400.0],["2020-12-08",11.4178,11.5746,11.4116,11.4743,178600.0],["2020-12-09",11.5495,11.6122,11.4116,11.468,157000.0],["2020-12-10",11.4617,11.4994,11.3614,11.4116,156200.0],["2020-12-11",11.3928,11.4555,11.3175,11.3677,161600.0],["2020-12-14",11.537,11.7125,11.4555,11.5056,221100.0],["2020-12-15",11.5809,11.7251,11.3614,11.7251,223300.0],["2020-12-16",11.7627,11.7878,11.6185,11.7063,186800.0],["2020-12-17",11.7125,11.7502,11.5495,11.6875,203600.0],["2020-12-18",11.6875,11.7439,11.3928,11.4367,568700.0],["2020-12-21",11.3677,11.4367,11.236,11.3489,246600.0],["2020-12-22",11.4278,11.4657,11.2573,11.2763,175900.0],["2020-12-23",11.2952,11.4341,11.1311,11.1437,200300.0],["2020-12-24",11.2194,11.2826,11.0553,11.2321,124500.0],["2020-12-28",11.352,11.3899,11.251,11.2889,229100.0],["2020-12-29",11.2384,11.2889,11.0869,11.2068,265100.0],["2020-12-30",11.2826,11.4278,11.2321,11.2636,175700.0],["2020-12-31",11.3205,11.3899,11.1816,11.3647,214800.0],["2021-01-04",11.3268,11.4846,11.0995,11.1563,213700.0],["2021-01-05",11.2763,11.3647,11.15,11.1942,194300.0],["2021-01-06",11.2068,11.4846,11.2068,11.3457,233700.0],["2021-01-07",11.3584,11.3962,11.1563,11.2763,166100.0],["2021-01-08",11.2826,11.2952,11.1879,11.2826,133600.0],["2021-01-11",11.2068,11.3394,11.1753,11.3078,229300.0],["2021-01-12",11.352,11.4531,11.2889,11.4531,196800.0],["2021-01-13",11.4594,11.4846,11.3331,11.4089,141800.0],["2021-01-14",11.4783,11.5414,11.4341,11.4531,188900.0],["2021-01-15",11.4089,11.7624,11.3836,11.7056,212600.0],["2021-01-19",11.7498,11.8571,11.6677,11.7372,224300.0],["2021-01-20",11.7182,11.8824,11.6993,11.8508,240500.0],["2021-01-21",11.9176,11.9176,11.5616,11.6824,213500.0],["2021-01-22",11.6315,11.7142,11.4917,11.6824,174900.0],["2021-01-25",11.5998,11.7142,11.4663,11.6125,204400.0],["2021-01-26",11.6951,11.7459,11.5171,11.587,206200.0],["2021-01-27",11.5044,11.587,11.3328,11.4281,251300.0],["2021-01-28",11.4091,11.6633,11.282,11.4917,277000.0],["2021-01-29",11.5171,11.6252,11.2375,11.2565,265200.0],["2021-02-01",11.4027,11.4027,11.0976,11.3392,299900.0],["2021-02-02",11.3837,11.4345,11.3201,11.3964,213100.0],["2021-02-03",11.4027,11.5553,11.282,11.5108,256700.0],["2021-02-04",11.5235,11.8222,11.5235,11.6887,279600.0],["2021-02-05",11.8159,11.8159,11.6061,11.7015,170100.0],["2021-02-08",11.7269,11.854,11.6188,11.8349,235200.0],["2021-02-09",11.9048,11.9938,11.7968,11.8731,193800.0],["2021-02-10",12.0002,12.2099,11.8921,12.0955,205700.0],["2021-02-11",12.0955,12.3498,12.0955,12.2989,221500.0],["2021-02-12",12.2735,12.2862,12.14,12.2671,146800.0],["2021-02-16",12.3471,12.3471,12.1296,12.2639,205700.0],["2021-02-17",12.2575,12.635,12.1744,12.2831,273000.0],["2021-02-18",12.2575,12.4431,11.9249,11.9377,243300.0],["2021-02-19",11.9441,12.4175,11.8609,11.9185,200300.0],["2021-02-22",11.9505,12.1104,11.8801,12.0656,214400.0],["2021-02-23",12.0912,12.3471,12.0912,12.1168,227500.0],["2021-02-24",12.1488,12.4751,12.0016,12.104,439800.0],["2021-02-25",12.1552,12.2703,11.9249,11.9249,485800.0],["2021-02-26",12.0336,12.3279,11.9441,11.9505,666000.0],["2021-03-01",12.1232,12.3087,12.1232,12.1872,310300.0],["2021-03-02",12.2128,12.2895,12.0528,12.1616,210900.0],["2021-03-03",12.1552,12.7821,12.1552,12.603,438900.0],["2021-03-04",12.603,12.7438,12.4047,12.5454,298500.0],["2021-03-05",12.6158,12.6734,12.2192,12.4942,301000.0],["2021-03-08",12.5006,12.7246,12.4431,12.5774,232200.0],["2021-03-09",12.5838,12.6606,12.3599,12.5326,299500.0],["2021-03-10",12.5454,12.6542,12.4495,12.6094,216200.0],["2021-03-11",12.6286,12.9613,12.539,12.7629,267700.0],["2021-03-12",12.8525,13.0892,12.8013,13.0892,271400.0],["2021-03-15",13.0956,13.4027,13.038,13.2747,255600.0],["2021-03-16",13.3835,13.3835,13.038,13.134,230100.0],["2021-03-17",13.1308,13.1308,12.8862,13.0214,167200.0],["2021-03-18",13.0278,13.0986,12.7639,12.8089,167600.0],["2021-03-19",12.8347,12.8733,12.5837,12.6223,376300.0],["2021-03-22",12.6545,12.7124,12.3391,12.5,206700.0],["2021-03-23",12.5,12.6094,12.3777,12.4292,143500.0],["2021-03-24",12.4807,12.7446,12.3906,12.4034,194800.0],["2021-03-25",12.3841,12.545,12.191,12.4935,206500.0],["2021-03-26",12.6352,12.7124,12.5515,12.6995,185500.0],["2021-03-29",12.706,12.7896,12.5,12.5772,156900.0],["2021-03-30",12.5515,12.8347,12.5322,12.751,195800.0],["2021-03-31",12.7961,12.8025,12.5837,12.5901,227200.0],["2021-04-01",12.6223,12.9055,12.5708,12.9055,206100.0],["2021-04-05",12.9956,13.0922,12.9184,13.0214,178800.0],["2021-04-06",13.0407,13.1436,12.9892,13.0922,170100.0],["2021-04-07",13.105,13.1951,13.0728,13.1501,144400.0],["2021-04-08",13.1887,13.208,13.06,13.1823,119200.0],["2021-04-09",13.2144,13.2144,13.0471,13.0471,122400.0],["2021-04-12",13.0793,13.1179,12.9377,13.0986,149800.0],["2021-04-13",13.0728,13.1823,12.9699,13.1179,126500.0],["2021-04-14",13.1243,13.2209,13.0278,13.0471,138400.0],["2021-04-15",13.002,13.3046,12.9441,13.2917,134400.0],["2021-04-16",13.3432,13.3882,13.2595,13.3561,154500.0],["2021-04-19",13.4204,13.4204,13.2209,13.2659,141200.0],["2021-04-20",13.2917,13.4784,13.2917,13.4011,164000.0],["2021-04-21",13.414,13.4848,13.3561,13.459,200900.0],["2021-04-22",13.527,13.527,13.3393,13.3587,164700.0],["2021-04-23",13.3716,13.5141,13.3263,13.4234,151200.0],["2021-04-26",13.4882,13.5659,13.4623,13.4947,166500.0],["2021-04-27",13.527,13.527,13.404,13.4299,102700.0],["2021-04-28",13.4493,13.5529,13.4299,13.4558,101900.0],["2021-04-29",13.5335,13.663,13.5206,13.5724,147300.0],["2021-04-30",13.5659,13.7213,13.54,13.6242,207500.0],["2021-05-03",13.6954,13.8767,13.6565,13.7342,231700.0],["2021-05-04",13.6954,13.8767,13.5335,13.5594,154400.0],["2021-05-05",13.5788,13.6371,13.3263,13.4882,143800.0],["2021-05-06",13.6047,13.6112,13.4105,13.5983,132800.0],["2021-05-07",13.5141,13.812,13.5076,13.7925,111200.0],["2021-05-10",13.8702,14.0127,13.7148,13.7213,215600.0],["2021-05-11",13.6889,13.6889,13.2421,13.5011,267700.0],["2021-05-12",13.3263,13.5465,13.1126,13.1515,276600.0],["2021-05-13",13.2097,13.5141,13.145,13.4105,289800.0],["2021-05-14",13.4752,13.5335,13.3133,13.5206,219000.0],["2021-05-17",13.8184,13.8184,13.4882,13.6565,213000.0],["2021-05-18",13.6728,13.7901,13.5621,13.5621,163000.0],["2021-05-19",13.5491,13.5621,13.269,13.5426,139600.0],["2021-05-20",13.4579,13.5165,13.3732,13.4318,275800.0],["2021-05-21",13.5035,13.5621,13.4253,13.51,243000.0],["2021-05-24",13.4644,13.5947,13.4514,13.5426,233800.0],["2021-05-25",13.5947,13.6598,13.4904,13.4904,184500.0],["2021-05-26",13.5035,13.6663,13.4839,13.6272,144800.0],["2021-05-27",13.7705,14.1158,13.6859,13.9529,413700.0],["2021-05-28",14.005,14.1288,13.8487,14.1158,319300.0],["2021-06-01",14.1679,14.2982,14.1027,14.2982,276100.0],["2021-06-02",14.3307,14.4154,14.2721,14.3242,228900.0],["2021-06-03",14.3894,14.3894,14.1353,14.2721,230100.0],["2021-06-04",14.2982,14.4219,14.1614,14.2591,148900.0],["2021-06-07",14.3112,14.6043,14.2656,14.5457,246400.0],["2021-06-08",14.5587,14.7867,14.5587,14.7672,183900.0],["2021-06-09",14.8193,14.8975,14.7802,14.8193,173800.0],["2021-06-10",14.8779,14.9496,14.7541,14.7932,137900.0],["2021-06-11",14.8193,14.8909,14.6955,14.8258,114500.0],["2021-06-14",14.8519,15.0603,14.8323,15.0538,204800.0],["2021-06-15",15.2101,15.2101,15.0147,15.0212,226500.0],["2021-06-16",14.9626,14.9821,14.8193,14.8714,237100.0],["2021-06-17",14.8812,14.9205,14.6847,14.7895,229300.0],["2021-06-18",14.6847,14.783,14.3834,14.462,561500.0],["2021-06-21",14.4817,14.9205,14.4817,14.8681,238300.0],["2021-06-22",14.8747,14.9205,14.7437,14.8681,117100.0],["2021-06-23",14.8812,15.0188,14.8419,14.8616,151200.0],["2021-06-24",14.8878,14.9795,14.7699,14.9795,139600.0],["2021-06-25",14.986,14.9991,14.7568,14.8026,385600.0],["2021-06-28",14.8747,14.8747,14.4489,14.6323,192400.0],["2021-06-29",14.6978,14.7437,14.6061,14.6651,107500.0],["2021-06-30",14.6782,14.8616,14.6782,14.7764,134600.0],["2021-07-01",14.8026,14.8878,14.7437,14.7895,180100.0],["2021-07-02",14.7895,14.855,14.7044,14.7568,111100.0],["2021-07-06",14.7764,14.9009,14.5079,14.8878,161300.0],["2021-07-07",14.8812,14.9271,14.5865,14.6782,143400.0],["2021-07-08",14.6061,14.6061,14.3703,14.5144,139200.0],["2021-07-09",14.6061,14.7961,14.5472,14.7895,107400.0],["2021-07-12",14.6978,14.9009,14.6978,14.8681,106900.0],["2021-07-13",14.8157,14.8681,14.6651,14.7175,115200.0],["2021-07-14",14.7895,14.855,14.7437,14.7568,90700.0],["2021-07-15",14.7437,14.9009,14.6913,14.8681,113700.0],["2021-07-16",14.9336,15.0908,14.8354,14.9664,258200.0],["2021-07-19",14.7633,14.8157,14.4948,14.6389,180100.0],["2021-07-20",14.6978,15.2218,14.6978,15.0843,260500.0],["2021-07-21",15.1956,15.3856,15.1498,15.1891,141300.0],["2021-07-22",15.2911,15.2911,14.9158,15.0343,122500.0],["2021-07-23",15.0343,15.1199,14.9816,15.1002,88200.0],["2021-07-26",15.1924,15.2845,15.1067,15.1858,107400.0],["2021-07-27",15.2319,15.3307,15.1133,15.1989,173500.0],["2021-07-28",15.3175,15.3175,15.0607,15.1529,108800.0],["2021-07-29",15.2121,15.3965,15.1594,15.2977,102900.0],["2021-07-30",15.2977,15.4624,15.2055,15.2648,126300.0],["2021-08-02",15.2977,15.4492,15.0475,15.087,151900.0],["2021-08-03",15.0804,15.1792,14.8631,14.9487,135000.0],["2021-08-04",14.8763,14.9224,14.7446,14.7775,132600.0],["2021-08-05",14.8104,15.2253,14.8104,15.2187,109300.0],["2021-08-06",15.278,15.3702,15.1463,15.2055,106700.0],["2021-08-09",15.2648,15.278,15.0607,15.1331,104500.0],["2021-08-10",15.0343,15.1199,14.8829,14.9355,126400.0],["2021-08-11",14.9224,15.0277,14.7841,14.8104,282000.0],["2021-08-12",14.8433,14.8828,14.6787,14.8631,127000.0],["2021-08-13",14.9092,15.1397,14.8631,15.0606,106100.0],["2021-08-16",15.008,15.087,14.9224,14.9882,88900.0],["2021-08-17",14.9619,15.0936,14.8236,15.087,141600.0],["2021-08-18",15.0211,15.0343,14.8828,14.9092,154800.0],["2021-08-19",14.8763,14.9092,14.5865,14.7709,224400.0],["2021-08-20",14.7279,14.9464,14.6153,14.8471,163400.0],["2021-08-23",14.8802,14.9133,14.7676,14.8073,111500.0],["2021-08-24",14.8603,14.8934,14.7345,14.7808,106300.0],["2021-08-25",14.7411,14.8404,14.6881,14.6881,163000.0],["2021-08-26",14.7543,14.7676,14.6749,14.6749,128200.0],["2021-08-27",14.7411,14.9265,14.7345,14.8669,139800.0],["2021-08-30",14.9133,14.9398,14.7742,14.9265,116500.0],["2021-08-31",14.9596,15.0987,14.8934,14.9861,149200.0],["2021-09-01",14.9927,15.0921,14.9663,15.059,105900.0],["2021-09-02",15.0391,15.0788,14.9662,15.0788,89800.0],["2021-09-03",15.0192,15.0391,14.9331,15.0259,118100.0],["2021-09-07",15.059,15.059,14.847,14.9066,122800.0],["2021-09-08",14.9067,14.9331,14.7875,14.8669,98700.0],["2021-09-09",14.8206,14.8669,14.7345,14.7941,141900.0],["2021-09-10",14.7875,14.8073,14.5159,14.5159,163700.0],["2021-09-13",14.5954,14.7477,14.5557,14.6749,157000.0],["2021-09-14",14.6749,14.8007,14.655,14.7875,174700.0],["2021-09-15",14.8073,14.8338,14.6351,14.6683,182800.0],["2021-09-16",14.6616,14.7411,14.5358,14.5358,131700.0],["2021-09-17",14.5755,14.6616,14.2577,14.3239,526000.0],["2021-09-20",14.1848,14.3438,14.0391,14.2775,294400.0],["2021-09-21",14.3475,14.4674,14.2209,14.2209,119900.0],["2021-09-22",14.2609,14.3741,14.2342,14.2742,145100.0],["2021-09-23",14.2742,14.4674,14.2409,14.3475,102100.0],["2021-09-24",14.2342,14.3408,14.161,14.1743,91700.0],["2021-09-27",14.2076,14.4074,14.1543,14.161,131100.0],["2021-09-28",14.1277,14.181,13.9678,14.0078,127500.0],["2021-09-29",14.0011,14.2009,13.9878,14.141,100400.0],["2021-09-30",14.2009,14.2342,13.9878,14.0078,151200.0],["2021-10-01",14.2742,14.3342,14.0011,14.2542,121700.0],["2021-10-04",14.2942,14.5873,14.2875,14.4807,193500.0],["2021-10-05",14.5406,14.5673,14.2009,14.2476,152400.0],["2021-10-06",14.2209,14.4607,14.0944,14.4341,122100.0],["2021-10-07",14.4474,14.5007,14.3075,14.3475,99200.0],["2021-10-08",14.3075,14.3342,14.0877,14.1143,130900.0],["2021-10-11",14.101,14.2009,14.0211,14.1743,97800.0],["2021-10-12",14.1876,14.2809,14.121,14.2609,97700.0],["2021-10-13",14.3741,14.3741,14.1343,14.3675,101400.0],["2021-10-14",14.4207,14.6006,14.3342,14.514,156600.0],["2021-10-15",14.6472,14.6805,14.4407,14.4807,176800.0],["2021-10-18",14.4874,14.5739,14.3475,14.5273,166800.0],["2021-10-19",14.8071,14.8071,14.5073,14.5406,193900.0],["2021-10-20",14.5407,14.7671,14.4541,14.7471,170900.0],["2021-10-21",14.7505,14.784,14.6031,14.6634,136800.0],["2021-10-22",14.7036,14.7036,14.4892,14.5026,141000.0],["2021-10-25",14.5227,14.6768,14.4289,14.5696,194900.0],["2021-10-26",14.6031,14.717,14.4825,14.65,142400.0],["2021-10-27",14.6835,14.8041,14.5897,14.6165,102200.0],["2021-10-28",14.6902,14.8175,14.6701,14.784,127500.0],["2021-10-29",14.7572,14.7974,14.5361,14.6433,313000.0],["2021-11-01",14.6299,14.8242,14.4624,14.7371,171600.0],["2021-11-02",14.8309,15.0653,14.6768,14.8175,181200.0],["2021-11-03",14.8175,14.9983,14.717,14.9314,139800.0],["2021-11-04",14.9849,15.0988,14.7639,14.8577,136300.0],["2021-11-05",14.9313,15.206,14.9313,15.1591,150200.0],["2021-11-08",15.1792,15.1792,14.9782,15.1256,134500.0],["2021-11-09",15.0988,15.1993,15.0586,15.1859,94300.0],["2021-11-10",15.1591,15.2864,15.1323,15.1792,113200.0],["2021-11-11",15.1591,15.3132,15.0519,15.2931,86300.0],["2021-11-12",15.2864,15.3333,15.1859,15.2328,88900.0],["2021-11-15",15.2395,15.4069,15.1859,15.4069,109100.0],["2021-11-16",15.3936,15.407,15.1859,15.2864,170600.0],["2021-11-17",15.2328,15.4136,15.0586,15.4136,145300.0],["2021-11-18",15.3901,15.4574,15.2823,15.3564,131700.0],["2021-11-19",15.2756,15.316,15.0668,15.1476,156200.0],["2021-11-22",15.2352,15.3968,15.0264,15.215,174900.0],["2021-11-23",15.2554,15.2688,15.1274,15.1274,133000.0],["2021-11-24",15.1476,15.3025,15.1005,15.2688,95500.0],["2021-11-26",15.1139,15.1139,14.5145,14.7031,221800.0],["2021-11-29",14.8513,15.0129,14.7502,14.8176,127800.0],["2021-11-30",14.8108,15.0601,14.6223,14.9658,227200.0],["2021-12-01",15.1543,15.4103,14.7704,14.7704,207300.0],["2021-12-02",14.8243,15.3025,14.8243,15.188,151300.0],["2021-12-03",15.2621,15.3025,15.06,15.1476,121000.0],["2021-12-06",15.1813,15.5854,15.1813,15.4372,207800.0],["2021-12-07",15.5517,15.646,15.4103,15.4776,152900.0],["2021-12-08",15.518,15.6797,15.4911,15.6325,111300.0],["2021-12-09",15.6056,15.6191,15.4035,15.4642,137500.0],["2021-12-10",15.5585,15.5585,15.3429,15.3968,123600.0],["2021-12-13",15.5517,15.7942,15.2823,15.6864,297600.0],["2021-12-14",15.6864,15.8818,15.5046,15.6999,224100.0],["2021-12-15",15.7201,16.0636,15.6932,16.0097,286000.0],["2021-12-16",16.0501,16.2993,15.9828,16.1579,214700.0],["2021-12-17",16.2185,16.4273,16.1848,16.36,785900.0],["2021-12-20",16.333,16.333,15.7942,16.2993,247600.0],["2021-12-21",16.3936,16.6967,16.3936,16.4812,224300.0],["2021-12-22",16.5184,16.6267,16.3153,16.4981,150100.0],["2021-12-23",16.5726,16.6335,16.4643,16.5726,180300.0],["2021-12-27",16.6403,16.8028,16.5523,16.8028,138100.0],["2021-12-28",16.8569,17.0329,16.7689,17.0194,168400.0],["2021-12-29",17.0329,17.2293,16.9517,17.1751,184200.0],["2021-12-30",17.2293,17.3985,16.9246,17.2766,157700.0],["2021-12-31",17.3173,17.5339,17.3173,17.4459,202000.0],["2022-01-03",17.4391,17.6896,17.1074,17.3105,305900.0],["2022-01-04",17.324,17.5474,17.324,17.3647,217700.0],["2022-01-05",17.4459,17.5204,17.0871,17.1277,196200.0],["2022-01-06",17.2225,17.2563,16.8975,16.9449,186500.0],["2022-01-07",16.9449,16.9652,16.7621,16.7621,117700.0],["2022-01-10",16.7215,16.8231,16.5726,16.6606,205300.0],["2022-01-11",16.6267,17.0803,16.3898,16.5861,184100.0],["2022-01-12",16.5861,16.7757,16.559,16.5997,155600.0],["2022-01-13",16.5861,16.9585,16.5861,16.8569,141300.0],["2022-01-14",16.7554,16.8366,16.6538,16.708,151500.0],["2022-01-18",16.7215,16.8298,16.6267,16.647,209900.0],["2022-01-19",16.6538,16.7757,16.2882,16.3086,193000.0],["2022-01-20",16.3324,16.3324,15.7063,15.7403,256500.0],["2022-01-21",15.7403,16.0738,15.6723,15.7063,250900.0],["2022-01-24",15.6314,15.7335,15.2299,15.6995,337400.0],["2022-01-25",15.6178,15.8492,15.3456,15.7539,172000.0],["2022-01-26",15.8764,16.0398,15.4069,15.577,163200.0],["2022-01-27",15.8016,15.9377,15.3184,15.3456,144800.0],["2022-01-28",15.3456,15.6859,15.1415,15.6859,218000.0],["2022-01-31",15.6519,15.7812,15.4953,15.7812,236900.0],["2022-02-01",15.788,15.8152,15.543,15.7539,197100.0],["2022-02-02",15.7539,15.9241,15.6246,15.6519,183400.0],["2022-02-03",15.6451,15.6451,15.3252,15.3592,195100.0],["2022-02-04",15.366,15.4137,14.9101,15.2027,286800.0],["2022-02-07",15.2027,15.3048,14.9645,15.0258,264500.0],["2022-02-08",15.0054,15.1279,14.9169,14.9713,280800.0],["2022-02-09",15.087,15.1959,15.0054,15.1959,283800.0],["2022-02-10",15.1687,15.1687,14.6787,14.74,383500.0],["2022-02-11",14.7944,15.019,14.6379,14.7332,252300.0],["2022-02-14",14.6651,14.74,14.4133,14.5018,318600.0],["2022-02-15",14.6311,14.8284,14.6175,14.6923,171600.0],["2022-02-16",14.6311,14.9986,14.5018,14.9373,296100.0],["2022-02-17",14.9476,14.9818,14.6875,14.8997,247600.0],["2022-02-18",14.886,14.9681,14.6943,14.6943,224500.0],["2022-02-22",14.6464,14.6875,14.3795,14.4343,395700.0],["2022-02-23",14.448,14.5917,14.0168,14.0579,369400.0],["2022-02-24",13.6335,14.3042,13.5103,14.2769,383900.0],["2022-02-25",14.3521,14.6533,14.2563,14.6327,301000.0],["2022-02-28",14.5369,14.6738,14.2837,14.5027,345300.0],["2022-03-01",14.5232,14.6328,14.359,14.5575,301100.0],["2022-03-02",14.578,14.8449,14.578,14.8244,243000.0],["2022-03-03",14.9065,15.0571,14.7491,15.0434,256800.0],["2022-03-04",14.9681,15.0571,14.8175,15.0502,213100.0],["2022-03-07",15.0366,15.0502,14.5438,14.578,446100.0],["2022-03-08",14.6122,14.7628,14.3932,14.4959,415600.0],["2022-03-09",14.6943,14.7833,14.5027,14.5232,413400.0],["2022-03-10",14.4274,14.7012,14.3111,14.6807,357300.0],["2022-03-11",14.7286,14.7833,14.5438,14.6533,217700.0],["2022-03-14",14.7217,14.8039,14.3111,14.4617,362100.0],["2022-03-15",14.6191,14.7217,14.4548,14.708,349700.0],["2022-03-16",14.7765,14.9544,14.5027,14.7423,300400.0],["2022-03-17",14.6875,14.8107,14.6328,14.7423,207400.0],["2022-03-18",14.8039,15.0297,14.7833,14.886,456800.0],["2022-03-21",14.975,15.016,14.6601,14.7217,325500.0],["2022-03-22",14.7527,14.9042,14.6288,14.7871,229400.0],["2022-03-23",14.7871,14.9317,14.6632,14.8422,235000.0],["2022-03-24",14.9248,14.9248,14.7458,14.8353,156000.0],["2022-03-25",14.911,14.973,14.7389,14.8078,150000.0],["2022-03-28",14.9042,14.9523,14.6494,14.7596,186100.0],["2022-03-29",14.8904,15.2966,14.8353,15.2966,223000.0],["2022-03-30",15.2966,15.2966,15.0556,15.1313,171700.0],["2022-03-31",15.1795,15.4342,15.152,15.1589,275000.0],["2022-04-01",15.2553,15.4067,15.1107,15.3929,171600.0],["2022-04-04",15.4205,15.4342,15.1038,15.4136,205800.0],["2022-04-05",15.2966,15.5444,15.2552,15.2759,144600.0],["2022-04-06",15.2759,15.6132,15.2208,15.5237,210400.0],["2022-04-07",15.4893,15.6132,15.2828,15.2897,178700.0],["2022-04-08",15.2897,15.5168,15.2484,15.4411,133500.0],["2022-04-11",15.5306,15.5995,15.2277,15.2966,152400.0],["2022-04-12",15.2553,15.4136,15.1864,15.2277,152700.0],["2022-04-13",15.2415,15.5168,15.2415,15.4618,147300.0],["2022-04-14",15.51,15.627,15.4136,15.4342,148500.0],["2022-04-18",15.4549,15.5857,15.3792,15.4962,157000.0],["2022-04-19",15.51,15.8886,15.51,15.861,249300.0],["2022-04-20",15.8748,16.0951,15.8748,15.9505,186700.0],["2022-04-21",16.0025,16.127,15.6149,15.6356,186800.0],["2022-04-22",15.6356,15.691,15.4072,15.428,179800.0],["2022-04-25",15.4072,15.4418,15.0265,15.248,196800.0],["2022-04-26",15.1511,15.2757,14.8327,14.8535,227200.0],["2022-04-27",14.9158,15.0127,14.6735,14.7151,208700.0],["2022-04-28",14.8535,15.2619,14.7358,15.1857,176700.0],["2022-04-29",15.1857,15.1857,14.5282,14.5628,307800.0],["2022-05-02",14.5974,14.7427,14.1544,14.3551,356600.0],["2022-05-03",14.3828,14.6597,14.3136,14.5282,164200.0],["2022-05-04",14.5351,14.7912,14.3828,14.7912,192400.0],["2022-05-05",14.6874,14.6874,14.0714,14.1821,231000.0],["2022-05-06",14.1613,14.3067,13.9745,14.1475,217600.0],["2022-05-09",14.0091,14.0644,13.2062,13.2685,519000.0],["2022-05-10",13.3931,13.4969,12.874,13.0055,372000.0],["2022-05-11",12.9985,13.3723,12.8809,12.9432,284900.0],["2022-05-12",12.9432,13.0055,12.6179,12.9224,294500.0],["2022-05-13",13.0747,13.4277,12.9293,13.4,287400.0],["2022-05-16",13.4277,13.7391,13.3931,13.6976,225500.0],["2022-05-17",13.9952,14.0783,13.8706,14.0437,224800.0],["2022-05-18",14.0229,14.0229,13.5453,13.5938,281800.0],["2022-05-19",13.4301,13.5833,13.1515,13.1724,260000.0],["2022-05-20",13.3953,13.3953,13.0052,13.242,225500.0],["2022-05-23",13.3744,13.5137,13.2211,13.4649,180200.0],["2022-05-24",13.458,13.5833,13.2211,13.5833,166500.0],["2022-05-25",13.5485,13.8829,13.5137,13.8759,272300.0],["2022-05-26",13.862,13.9734,13.7087,13.7923,243400.0],["2022-05-27",13.855,14.1197,13.855,14.0361,184000.0],["2022-05-31",14.0291,14.1685,13.8689,14.1336,227100.0],["2022-06-01",14.1406,14.2938,13.9386,14.1615,246800.0],["2022-06-02",14.1476,14.2381,13.9665,14.2033,166200.0],["2022-06-03",14.1824,14.2033,13.9456,13.9665,144100.0],["2022-06-06",14.057,14.0779,13.8062,13.8898,200900.0],["2022-06-07",13.7784,14.0082,13.6809,13.9943,214100.0],["2022-06-08",13.9316,13.9316,13.6112,13.7435,198100.0],["2022-06-09",13.6878,13.7784,13.4162,13.458,188500.0],["2022-06-10",13.4788,13.5067,13.2072,13.4231,208600.0],["2022-06-13",13.235,13.2838,12.845,12.9216,440100.0],["2022-06-14",12.8937,13.1863,12.5803,12.6638,313000.0],["2022-06-15",12.7614,13.1445,12.7474,12.9286,193500.0],["2022-06-16",12.7614,12.7614,12.3504,12.4409,329400.0],["2022-06-17",12.5594,12.9007,12.4897,12.831,754200.0],["2022-06-21",12.8696,12.9888,12.7574,12.7925,223900.0],["2022-06-22",12.6592,13.087,12.6592,12.9117,206200.0],["2022-06-23",12.9678,13.094,12.8836,13.0309,187900.0],["2022-06-24",13.1922,13.2483,13.08,13.2413,736600.0],["2022-06-27",13.3114,13.4938,13.2343,13.3395,176300.0],["2022-06-28",13.4517,13.5569,13.1712,13.2133,138500.0],["2022-06-29",13.2062,13.2694,12.9678,13.1081,143400.0],["2022-06-30",13.0169,13.3535,12.9187,13.2133,227000.0],["2022-07-01",13.3956,13.4587,13.1291,13.2834,194400.0],["2022-07-05",13.2413,13.3255,13.0169,13.3114,181300.0],["2022-07-06",13.3746,13.4868,13.2133,13.3325,152700.0],["2022-07-07",13.4026,13.4517,13.2483,13.3044,165000.0],["2022-07-08",13.3746,13.4798,13.2694,13.4026,153000.0],["2022-07-11",13.4026,13.5148,13.2203,13.2834,138000.0],["2022-07-12",13.2624,13.4938,13.101,13.2343,155900.0],["2022-07-13",13.1572,13.2904,13.087,13.1361,158300.0],["2022-07-14",12.9818,13.1291,12.9608,13.08,144200.0],["2022-07-15",13.4166,13.4166,13.1782,13.2904,183500.0],["2022-07-18",13.3465,13.4166,13.1081,13.1992,226300.0],["2022-07-19",13.3044,13.5218,13.3044,13.5078,155900.0],["2022-07-20",13.5008,13.62,13.4166,13.4517,182700.0],["2022-07-21",13.4623,13.4976,13.2364,13.4623,203200.0],["2022-07-22",13.4976,13.5117,13.2717,13.4341,141900.0],["2022-07-25",13.4552,13.667,13.4058,13.5117,173500.0],["2022-07-26",13.5258,13.6953,13.5047,13.667,131600.0],["2022-07-27",13.7517,13.7941,13.5894,13.7306,137300.0],["2022-07-28",13.8223,14.4224,13.8223,14.4083,312900.0],["2022-07-29",14.5424,14.9165,14.4224,14.7895,365000.0],["2022-08-01",14.8248,14.8883,14.5142,14.6695,277000.0],["2022-08-02",14.7118,14.8248,14.5212,14.5424,177600.0],["2022-08-03",14.5848,14.7118,14.1965,14.2459,258300.0],["2022-08-04",14.2459,14.2671,13.907,13.9635,234800.0],["2022-08-05",13.9565,14.1471,13.9,14.1471,135200.0],["2022-08-08",14.373,14.4365,14.2035,14.2671,175300.0],["2022-08-09",14.2883,14.2883,14.0412,14.1541,168100.0],["2022-08-10",14.4294,14.4365,14.1612,14.2812,203500.0],["2022-08-11",14.2459,14.4365,14.2247,14.2388,223300.0],["2022-08-12",14.3306,14.733,14.3306,14.7259,172900.0],["2022-08-15",14.7401,14.8036,14.6059,14.7895,136700.0],["2022-08-16",14.7824,14.9307,14.7401,14.8601,136700.0],["2022-08-17",14.8177,14.8177,14.5212,14.6271,113500.0],["2022-08-18",14.6271,14.7612,14.6271,14.6977,132800.0],["2022-08-19",14.5918,14.6271,14.5071,14.5847,153300.0],["2022-08-22",14.4392,14.4818,14.1622,14.1764,217300.0],["2022-08-23",14.219,14.29,14.0982,14.148,128900.0],["2022-08-24",14.148,14.2119,14.0982,14.1409,127800.0],["2022-08-25",14.1409,14.3255,14.1053,14.3113,128300.0],["2022-08-26",14.3539,14.3539,13.9775,13.9846,132900.0],["2022-08-29",13.9633,14.0982,13.8781,13.9775,170700.0],["2022-08-30",13.9775,14.0627,13.594,13.6224,172200.0],["2022-08-31",13.7218,13.7928,13.5371,13.5442,242400.0],["2022-09-01",13.5442,13.6366,13.2815,13.3525,239800.0],["2022-09-02",13.4448,13.6366,13.2246,13.2602,155100.0],["2022-09-06",13.3525,13.4306,13.1465,13.3028,132200.0],["2022-09-07",13.3028,13.4803,13.2886,13.4306,107200.0],["2022-09-08",13.3596,13.4803,13.2957,13.4448,122100.0],["2022-09-09",13.6295,13.7573,13.4803,13.5585,144500.0],["2022-09-12",13.6082,13.7644,13.594,13.6792,131400.0],["2022-09-13",13.6011,13.6011,13.1252,13.1749,259100.0],["2022-09-14",13.2175,13.2886,12.9761,13.0613,202200.0],["2022-09-15",13.1536,13.2602,12.9476,12.9619,201900.0],["2022-09-16",12.9263,13.0968,12.8056,12.9903,460600.0],["2022-09-19",12.8269,13.1749,12.7914,12.8979,216500.0],["2022-09-20",12.8056,12.8056,12.5641,12.6422,283800.0],["2022-09-21",12.6458,12.7531,12.3669,12.3812,248600.0],["2022-09-22",12.3311,12.3311,11.9806,12.1594,273300.0],["2022-09-23",11.9806,12.0021,11.8018,11.9377,342200.0],["2022-09-26",11.9091,11.9306,11.0937,11.2725,514000.0],["2022-09-27",11.3226,11.3584,10.8005,10.8648,397700.0],["2022-09-28",10.9936,11.4442,10.8505,11.3798,238700.0],["2022-09-29",11.2439,11.2654,10.7933,10.9077,284400.0],["2022-09-30",11.0937,11.2868,11.0293,11.0866,309400.0],["2022-10-03",11.1652,11.4513,11.015,11.3083,301700.0],["2022-10-04",11.4943,11.809,11.4799,11.6874,254300.0],["2022-10-05",11.4799,11.5086,11.1795,11.4084,210800.0],["2022-10-06",11.4728,11.5014,11.1295,11.1867,188200.0],["2022-10-07",11.0866,11.2081,10.9149,11.0365,371500.0],["2022-10-10",11.1223,11.2225,10.9292,11.0007,215500.0],["2022-10-11",10.9507,11.1509,10.8004,11.0365,290800.0],["2022-10-12",11.0007,11.0651,10.8076,11.015,193600.0],["2022-10-13",10.8791,11.3655,10.7432,11.3083,212900.0],["2022-10-14",11.4656,11.5229,11.108,11.1724,179400.0],["2022-10-17",11.387,11.6302,11.3798,11.5014,273500.0],["2022-10-18",11.6445,11.8447,11.623,11.716,251900.0],["2022-10-19",11.5515,11.7374,11.5229,11.6445,175500.0],["2022-10-20",11.612,11.7778,11.5255,11.576,210600.0],["2022-10-21",11.6481,11.8138,11.4751,11.7706,191600.0],["2022-10-24",12.0085,12.0301,11.8283,11.9868,202200.0],["2022-10-25",12.1094,12.5563,12.095,12.3977,243000.0],["2022-10-26",12.4698,12.5491,12.2752,12.3977,148400.0],["2022-10-27",12.5779,12.7437,12.4986,12.5563,145600.0],["2022-10-28",12.6428,12.7869,12.5491,12.7293,280600.0],["2022-10-31",12.7653,12.7869,12.6211,12.6788,235800.0],["2022-11-01",12.7509,12.8374,12.5779,12.6572,207100.0],["2022-11-02",12.6572,12.722,12.2031,12.2103,357600.0],["2022-11-03",12.1382,12.2463,11.9076,12.1454,184200.0],["2022-11-04",12.2319,12.5779,12.2319,12.4698,208800.0],["2022-11-07",12.5418,12.6788,12.3328,12.4914,175800.0],["2022-11-08",12.6139,12.7725,12.477,12.7076,190100.0],["2022-11-09",12.8085,13.0248,12.6067,12.7437,247000.0],["2022-11-10",13.1473,13.6591,13.0897,13.5654,344300.0],["2022-11-11",13.6014,13.6879,13.414,13.6447,206300.0],["2022-11-14",13.551,13.5798,13.2915,13.5005,211700.0],["2022-11-15",13.6951,13.7744,13.5221,13.6663,208100.0],["2022-11-16",13.5149,13.6879,13.3419,13.3636,253300.0],["2022-11-17",13.222,13.2728,13.0987,13.2656,203000.0],["2022-11-18",13.2438,13.5849,13.2438,13.5704,229400.0],["2022-11-21",13.4398,13.6792,13.4398,13.6792,180600.0],["2022-11-22",13.6357,13.701,13.4615,13.5776,183300.0],["2022-11-23",13.4978,13.6575,13.3962,13.4906,133700.0],["2022-11-25",13.5123,13.6429,13.4978,13.6429,84400.0],["2022-11-28",13.5123,13.6139,13.2801,13.3382,163900.0],["2022-11-29",13.389,13.5123,13.3236,13.4688,117700.0],["2022-11-30",13.5196,13.8026,13.2874,13.7808,270900.0],["2022-12-01",13.7881,13.9695,13.4688,13.5559,192700.0],["2022-12-02",13.389,13.7808,13.3382,13.7228,144000.0],["2022-12-05",13.6284,13.672,13.4398,13.5994,154700.0],["2022-12-06",13.6357,13.73,13.5704,13.701,106700.0],["2022-12-07",13.7445,14.0566,13.6937,13.9042,149400.0],["2022-12-08",13.8679,14.1146,13.7445,13.8244,160500.0],["2022-12-09",13.7881,13.9477,13.7881,13.8316,126200.0],["2022-12-12",14.013,14.2453,13.8897,14.0566,244700.0],["2022-12-13",14.3323,14.6009,14.1872,14.3323,333100.0],["2022-12-14",14.3541,14.4847,14.1364,14.2525,198500.0],["2022-12-15",14.209,14.2816,13.8534,13.9332,241100.0],["2022-12-16",13.8607,13.8824,13.4833,13.7736,507100.0],["2022-12-19",13.8357,13.843,13.4704,13.5435,173100.0],["2022-12-20",13.4704,13.4704,13.2732,13.3754,210600.0],["2022-12-21",13.4485,13.6676,13.4339,13.4923,185000.0],["2022-12-22",13.4631,13.5873,13.3316,13.58,173000.0],["2022-12-23",13.5289,13.675,13.4412,13.653,143600.0],["2022-12-27",13.653,13.7188,13.5508,13.653,121800.0],["2022-12-28",13.6823,13.7699,13.3901,13.4339,116000.0],["2022-12-29",13.4996,13.6823,13.4777,13.6092,169800.0],["2022-12-30",13.5289,13.6165,13.3828,13.5142,187300.0],["2023-01-03",13.6969,13.8795,13.6165,13.7553,225100.0],["2023-01-04",13.8795,14.2594,13.8576,14.0694,291500.0],["2023-01-05",13.9891,13.9891,13.4996,13.6384,206000.0],["2023-01-06",13.6823,13.8284,13.58,13.7845,345500.0],["2023-01-09",13.8284,14.0913,13.7553,13.9818,176100.0],["2023-01-10",13.9379,14.2301,13.9379,14.2009,180700.0],["2023-01-11",12.7691,13.0613,11.9437,12.2432,1933500.0],["2023-01-12",12.2724,12.3601,12.0679,12.192,606400.0],["2023-01-13",11.8706,12.1774,11.8195,12.1263,602000.0],["2023-01-17",12.1263,12.5062,12.1263,12.4623,427300.0],["2023-01-18",12.5427,12.5427,12.1117,12.214,419200.0],["2023-01-19",12.2654,12.2654,12.0229,12.0302,259300.0],["2023-01-20",12.0817,12.214,11.8833,12.1919,356800.0],["2023-01-23",12.2727,12.4197,12.1699,12.2213,305600.0],["2023-01-24",12.214,12.2948,12.1405,12.1699,191500.0],["2023-01-25",12.1258,12.2287,12.067,12.1919,178800.0],["2023-01-26",12.2727,12.3315,12.0523,12.1258,276600.0],["2023-01-27",12.1258,12.3021,12.0523,12.236,264500.0],["2023-01-30",12.236,12.3462,12.0743,12.0743,267700.0],["2023-01-31",12.1111,12.4932,12.0596,12.4859,354000.0],["2023-02-01",12.4932,12.5079,12.1258,12.4124,385000.0],["2023-02-02",12.5079,12.6696,12.4565,12.5741,320100.0],["2023-02-03",12.6034,12.6549,12.4344,12.5741,208600.0],["2023-02-06",12.4932,12.5006,12.3609,12.383,193500.0],["2023-02-07",12.383,12.4124,12.1919,12.3168,251700.0],["2023-02-08",12.2948,12.3683,12.2066,12.2727,204000.0],["2023-02-09",12.2654,12.3462,11.9935,12.0229,203900.0],["2023-02-10",12.0229,12.1037,11.9567,12.0596,170300.0],["2023-02-13",12.0596,12.1552,12.0376,12.1184,168900.0],["2023-02-14",12.067,12.1552,11.9714,12.0743,162200.0],["2023-02-15",12.0376,12.1331,11.9788,12.1184,136900.0],["2023-02-16",12.0371,12.2515,11.9779,12.0962,224000.0],["2023-02-17",12.2071,12.2071,12.0001,12.1036,176500.0],["2023-02-21",11.9927,12.0667,11.6304,11.66,318500.0],["2023-02-22",11.6748,11.8005,11.4973,11.5343,264400.0],["2023-02-23",11.8301,11.8301,10.8763,10.9724,548800.0],["2023-02-24",10.9206,10.9354,10.514,10.6249,470800.0],["2023-02-27",10.6692,10.9206,10.4252,10.4474,396500.0],["2023-02-28",10.477,10.5066,10.0851,10.1147,511900.0],["2023-03-01",10.0186,10.0408,9.5158,9.8485,778600.0],["2023-03-02",9.7968,10.0186,9.7746,10.0186,357600.0],["2023-03-03",10.0482,10.2034,10.0186,10.1812,345400.0],["2023-03-06",10.1295,10.2108,9.952,10.0038,412100.0],["2023-03-07",10.0703,10.1886,9.7746,9.9003,342200.0],["2023-03-08",9.9446,10.1443,9.8855,9.9964,236600.0],["2023-03-09",9.9151,9.9594,9.7302,9.7746,249300.0],["2023-03-10",9.7302,9.7672,9.1535,9.2348,453900.0],["2023-03-13",9.1461,9.294,9.013,9.087,497000.0],["2023-03-14",9.1979,9.4862,9.0574,9.2127,356400.0],["2023-03-15",9.05,9.1461,8.8873,9.0944,324500.0],["2023-03-16",8.99,9.1465,8.662,8.99,317100.0],["2023-03-17",8.9453,8.9453,8.5353,8.6918,898300.0],["2023-03-20",8.826,9.2285,8.7589,9.1465,498100.0],["2023-03-21",9.2434,9.4522,9.2434,9.318,323400.0],["2023-03-22",9.4224,9.4224,8.9304,8.9378,289300.0],["2023-03-23",8.9676,9.1167,8.8111,8.8111,304900.0],["2023-03-24",8.8409,9.0869,8.7365,9.0869,235500.0],["2023-03-27",9.1913,9.2434,9.0571,9.072,222700.0],["2023-03-28",9.0571,9.0944,8.9378,8.9825,178800.0],["2023-03-29",9.0645,9.2285,9.0571,9.1838,221700.0],["2023-03-30",9.2584,9.318,9.1242,9.2136,238500.0],["2023-03-31",9.3105,9.4224,9.236,9.4149,281200.0],["2023-04-03",9.4074,9.482,9.2062,9.2658,264200.0],["2023-04-04",9.318,9.3925,9.1242,9.2062,184400.0],["2023-04-05",9.154,9.236,9.1316,9.1764,194800.0],["2023-04-06",9.2509,9.3254,9.2285,9.318,178300.0],["2023-04-10",9.2733,9.3627,9.1242,9.2733,221300.0],["2023-04-11",9.2733,9.3627,9.2062,9.2882,170000.0],["2023-04-12",9.3553,9.4149,9.1838,9.2062,184300.0],["2023-04-13",9.1614,9.2882,9.1391,9.2584,272200.0],["2023-04-14",9.3925,9.3925,9.1242,9.1913,272400.0],["2023-04-17",9.1838,9.482,9.1764,9.482,253600.0],["2023-04-18",9.5044,9.5044,9.2285,9.236,257500.0],["2023-04-19",9.236,9.3627,9.1838,9.3478,176200.0],["2023-04-20",9.4455,9.4455,9.0848,9.1299,195500.0],["2023-04-21",9.1374,9.19,9.0172,9.0998,140200.0],["2023-04-24",9.0998,9.1299,8.9496,9.0172,173300.0],["2023-04-25",8.9796,9.0021,8.8443,8.8519,213600.0],["2023-04-26",8.8443,8.927,8.6865,8.7391,273800.0],["2023-04-27",8.7467,8.9495,8.7016,8.912,177300.0],["2023-04-28",8.942,9.1449,8.9195,8.9721,233900.0],["2023-05-01",8.9796,9.0923,8.7917,8.8293,232500.0],["2023-05-02",8.7993,8.8669,8.4837,8.8068,330600.0],["2023-05-03",8.8519,8.9721,8.7993,8.8218,316500.0],["2023-05-04",8.8218,9.0172,8.679,8.7767,383500.0],["2023-05-05",8.8594,8.9946,8.6415,8.7091,282300.0],["2023-05-08",8.6565,8.7016,8.4912,8.5287,280300.0],["2023-05-09",8.4912,8.5137,8.3033,8.4461,275800.0],["2023-05-10",8.5062,8.5889,8.3334,8.4536,233100.0],["2023-05-11",8.416,8.4686,8.3033,8.4686,380500.0],["2023-05-12",8.4611,8.5212,8.3409,8.4611,209500.0],["2023-05-15",8.4987,8.5663,8.3259,8.3409,284400.0],["2023-05-16",8.3033,8.3484,8.1455,8.1455,303900.0],["2023-05-17",8.2958,8.4311,8.153,8.386,220800.0],["2023-05-18",8.3634,8.5363,8.2958,8.5287,199400.0],["2023-05-19",8.649,8.6715,8.4611,8.5588,316100.0],["2023-05-22",8.5436,8.718,8.392,8.7104,258200.0],["2023-05-23",8.7483,8.9303,8.7028,8.7559,345700.0],["2023-05-24",8.7483,8.7483,8.4678,8.5588,296400.0],["2023-05-25",8.5057,8.5512,8.3314,8.4148,199300.0],["2023-05-26",8.4148,8.5815,8.3617,8.5436,181600.0],["2023-05-30",8.5664,8.7256,8.5588,8.6195,244000.0],["2023-05-31",8.6422,8.8848,8.6043,8.862,272400.0],["2023-06-01",8.8393,8.8999,8.718,8.7711,218100.0],["2023-06-02",8.9075,9.1198,8.8924,9.0516,246400.0],["2023-06-05",9.0288,9.1349,8.9909,9.0288,188700.0],["2023-06-06",9.0591,9.3472,9.0516,9.2638,457500.0],["2023-06-07",9.3093,9.749,9.3093,9.7111,408000.0],["2023-06-08",9.749,9.7869,9.5671,9.7566,355700.0],["2023-06-09",9.7717,9.7717,9.5974,9.6732,295200.0],["2023-06-12",9.6732,9.6959,9.4079,9.5367,338000.0],["2023-06-13",9.5292,9.7945,9.4609,9.6884,248100.0],["2023-06-14",9.6808,9.8703,9.6808,9.8172,218000.0],["2023-06-15",9.7566,9.8855,9.7111,9.8855,233700.0],["2023-06-16",9.9158,9.984,9.8248,9.9006,471200.0],["2023-06-20",9.9312,9.9312,9.4346,9.4499,279400.0],["2023-06-21",9.4346,9.4575,9.2054,9.3506,191600.0],["2023-06-22",9.3124,9.3124,8.9839,9.0145,273700.0],["2023-06-23",8.8999,9.1138,8.8769,9.045,1643300.0],["2023-06-26",9.0068,9.3353,8.9533,9.2742,212100.0],["2023-06-27",9.2436,9.4499,9.2054,9.3811,170600.0],["2023-06-28",9.3582,9.4499,9.2436,9.4117,211200.0],["2023-06-29",9.3888,9.5798,9.3888,9.5721,173000.0],["2023-06-30",9.6944,9.6944,9.3582,9.4499,438700.0],["2023-07-03",9.4805,9.6103,9.4575,9.595,151800.0],["2023-07-05",9.6256,9.7173,9.3735,9.5645,221400.0],["2023-07-06",9.4881,9.6103,9.1749,9.6027,210900.0],["2023-07-07",9.6103,9.8395,9.6103,9.7326,214000.0],["2023-07-10",9.786,9.8166,9.6944,9.8089,163400.0],["2023-07-11",9.8853,10.1374,9.8013,10.1298,233900.0],["2023-07-12",10.1756,10.2902,10.0381,10.0916,228400.0],["2023-07-13",10.1145,10.1756,9.9999,10.0305,234900.0],["2023-07-14",10.0305,10.2138,9.977,10.1909,231300.0],["2023-07-17",10.1604,10.2062,10.061,10.1222,224300.0],["2023-07-18",10.1527,10.3361,10.1374,10.2597,203100.0],["2023-07-19",10.3131,10.527,10.3131,10.4965,204100.0],["2023-07-20",10.4657,10.5196,10.281,10.4657,159100.0],["2023-07-21",10.3964,10.5119,10.1733,10.1733,192400.0],["2023-07-24",10.1579,10.4195,10.1502,10.3965,178800.0],["2023-07-25",10.3734,10.4657,10.3118,10.3734,141800.0],["2023-07-26",10.3734,10.535,10.3426,10.4349,159700.0],["2023-07-27",10.4811,10.5042,10.1194,10.1348,174800.0],["2023-07-28",10.2656,10.3426,10.104,10.1348,156100.0],["2023-07-31",10.1579,10.3118,10.1348,10.2348,142100.0],["2023-08-01",10.2041,10.281,10.0579,10.2425,139600.0],["2023-08-02",10.1964,10.2195,10.0963,10.1194,162200.0],["2023-08-03",10.1117,10.2041,9.9809,10.1964,133800.0],["2023-08-04",10.2502,10.2887,10.1271,10.1887,126300.0],["2023-08-07",10.1733,10.3811,10.0886,10.358,184700.0],["2023-08-08",10.358,10.358,10.0963,10.281,164000.0],["2023-08-09",10.3041,10.8813,10.2733,10.735,366200.0],["2023-08-10",10.7427,10.7889,10.6273,10.6812,195400.0],["2023-08-11",10.6119,10.712,10.2502,10.6504,201400.0],["2023-08-14",10.6196,10.7274,10.4657,10.635,113900.0],["2023-08-15",10.5811,10.6581,10.281,10.3118,151700.0],["2023-08-16",10.3426,10.4118,10.1271,10.1502,140900.0],["2023-08-17",10.1887,10.2887,10.1271,10.1348,154900.0],["2023-08-18",10.0963,10.1348,9.9655,10.0348,155200.0],["2023-08-21",10.1887,10.1887,9.8578,9.927,186300.0],["2023-08-22",9.927,10.0046,9.7874,9.9581,183300.0],["2023-08-23",9.9658,10.183,9.9425,10.1752,151700.0],["2023-08-24",10.1364,10.3536,10.0201,10.0821,156000.0],["2023-08-25",10.1364,10.214,10.0744,10.1442,112800.0],["2023-08-28",10.1442,10.3381,10.1442,10.2373,161200.0],["2023-08-29",10.2373,10.3458,10.1675,10.3148,136200.0],["2023-08-30",10.2915,10.4156,10.2915,10.3613,117100.0],["2023-08-31",10.3458,10.4544,10.1907,10.1985,219400.0],["2023-09-01",10.2838,10.3613,10.1675,10.1985,197800.0],["2023-09-05",10.1597,10.2295,10.0744,10.1675,196500.0],["2023-09-06",10.1597,10.1752,9.927,10.0279,147500.0],["2023-09-07",10.0046,10.0977,9.9193,9.9348,197100.0],["2023-09-08",9.9891,10.2993,9.9348,10.2993,203700.0],["2023-09-11",10.3536,10.4001,10.2528,10.3691,274100.0],["2023-09-12",10.3536,10.3691,10.0977,10.245,246700.0],["2023-09-13",10.2993,10.3613,10.1364,10.1752,127900.0],["2023-09-14",10.2217,10.4932,10.2217,10.4854,188900.0],["2023-09-15",10.4311,10.4932,10.1752,10.2217,468600.0],["2023-09-18",10.2295,10.3071,10.0899,10.1597,238800.0],["2023-09-19",10.1985,10.3071,10.1675,10.214,240500.0],["2023-09-20",10.2531,10.3312,10.1358,10.1358,213100.0],["2023-09-21",10.1124,10.1124,9.7764,9.7842,206300.0],["2023-09-22",9.7842,9.8858,9.7216,9.7295,200400.0],["2023-09-25",9.6904,9.7685,9.5575,9.6201,215700.0],["2023-09-26",9.5028,9.5966,9.3309,9.3622,264700.0],["2023-09-27",9.4325,9.581,9.4012,9.4325,216800.0],["2023-09-28",9.4325,9.6826,9.4325,9.6591,166000.0],["2023-09-29",9.7764,9.7998,9.4403,9.5028,366900.0],["2023-10-02",9.4794,9.5107,9.2684,9.3309,224200.0],["2023-10-03",9.284,9.284,8.9871,9.0496,213200.0],["2023-10-04",9.1043,9.1512,8.9402,9.0496,180200.0],["2023-10-05",9.0418,9.1902,9.0027,9.1668,193300.0],["2023-10-06",9.073,9.1902,8.9167,9.1434,180200.0],["2023-10-09",9.0183,9.3544,9.0183,9.2997,157800.0],["2023-10-10",9.2918,9.3387,9.1902,9.2215,175400.0],["2023-10-11",9.2997,9.5263,9.2371,9.5185,165600.0],["2023-10-12",9.4325,9.4638,9.3153,9.3544,136000.0],["2023-10-13",9.4716,9.4716,9.2528,9.3075,115300.0],["2023-10-16",9.4091,9.6122,9.3544,9.5419,187500.0],["2023-10-17",9.5263,9.8232,9.5263,9.7529,244400.0],["2023-10-18",9.8076,9.8076,9.6279,9.6669,170700.0],["2023-10-19",9.6197,9.7142,9.4779,9.5488,131800.0],["2023-10-20",9.5882,9.6512,9.4621,9.4621,145500.0],["2023-10-23",9.3597,9.533,9.3282,9.3439,133500.0],["2023-10-24",9.3912,9.4621,9.336,9.407,147700.0],["2023-10-25",9.3124,9.3833,9.273,9.3518,107800.0],["2023-10-26",9.3597,9.4779,9.3203,9.3912,100900.0],["2023-10-27",9.3991,9.3991,9.0997,9.1706,195500.0],["2023-10-30",9.2651,9.3676,9.0918,9.2494,104400.0],["2023-10-31",9.3124,9.4621,9.2573,9.4148,154000.0],["2023-11-01",9.3991,9.5882,9.3282,9.5645,210300.0],["2023-11-02",9.6827,9.856,9.6827,9.8324,184700.0],["2023-11-03",9.9191,10.116,9.9191,9.9742,230400.0],["2023-11-06",10.053,10.053,9.8088,9.8718,129500.0],["2023-11-07",9.8166,9.856,8.9815,9.5409,417300.0],["2023-11-08",9.6197,9.6197,9.3754,9.5173,125100.0],["2023-11-09",9.5724,9.5724,9.2888,9.3045,137900.0],["2023-11-10",9.3518,9.4463,9.3045,9.4306,158300.0],["2023-11-13",9.3991,9.533,9.3203,9.4385,116000.0],["2023-11-14",9.7379,10.053,9.7221,9.99,238200.0],["2023-11-15",10.0057,10.1712,9.9585,10.0372,192200.0],["2023-11-16",10.0372,10.0372,9.8088,9.8245,168800.0],["2023-11-17",9.9675,9.9675,9.7451,9.7927,239400.0],["2023-11-20",9.7927,9.8642,9.7292,9.8404,182000.0],["2023-11-21",9.761,9.761,9.6339,9.6736,165400.0],["2023-11-22",9.7292,9.8801,9.7054,9.8325,185300.0],["2023-11-24",9.8642,10.0707,9.8166,10.0548,162500.0],["2023-11-27",10.0469,10.2296,9.9913,10.1899,288100.0],["2023-11-28",10.1343,10.174,9.9913,10.1184,204300.0],["2023-11-29",10.2216,10.4202,10.1025,10.1263,165700.0],["2023-11-30",10.1184,10.1819,9.8007,9.9278,533500.0],["2023-12-01",9.9437,10.3249,9.9119,10.3249,292500.0],["2023-12-04",10.2852,10.6426,10.2772,10.6187,354900.0],["2023-12-05",10.6187,10.6187,10.3646,10.3725,195200.0],["2023-12-06",10.3964,10.714,10.3884,10.6346,323500.0],["2023-12-07",10.6108,10.714,10.4678,10.6982,267800.0],["2023-12-08",10.6664,10.714,10.4281,10.6505,222700.0],["2023-12-11",10.6426,10.6585,10.5155,10.5234,169800.0],["2023-12-12",10.5473,10.5473,10.4281,10.4281,135200.0],["2023-12-13",10.4281,10.7458,10.3249,10.6346,624600.0],["2023-12-14",10.7776,11.1429,10.7776,11.0476,424400.0],["2023-12-15",11.0876,11.0876,10.8236,10.9036,561200.0],["2023-12-18",10.9356,10.9356,10.4476,10.4716,353300.0],["2023-12-19",10.5116,10.6956,10.5036,10.6316,213400.0],["2023-12-20",10.5676,10.7916,10.4076,10.4156,319400.0],["2023-12-21",10.5276,10.5916,10.3516,10.3996,226600.0],["2023-12-22",10.4236,10.5676,10.4156,10.4556,134500.0],["2023-12-26",10.4476,10.5276,10.3596,10.4956,153100.0],["2023-12-27",10.5356,10.8076,10.4956,10.7276,202400.0],["2023-12-28",10.6796,10.7836,10.6556,10.7356,179300.0],["2023-12-29",10.7356,10.7596,10.5836,10.5916,193500.0],["2024-01-02",10.5676,10.7276,10.5356,10.5996,184400.0],["2024-01-03",10.5436,10.6156,10.4236,10.4556,203600.0],["2024-01-04",10.4956,10.6636,10.4556,10.5436,180400.0],["2024-01-05",10.4956,10.6476,10.4236,10.4636,274700.0],["2024-01-08",10.4636,10.6796,10.4476,10.6076,194500.0],["2024-01-09",10.5836,10.6556,10.4796,10.6396,209900.0],["2024-01-10",10.6396,10.8076,10.6236,10.6956,227000.0],["2024-01-11",10.6396,10.7516,10.5836,10.6956,178000.0],["2024-01-12",10.8076,10.8956,10.7036,10.7756,138100.0],["2024-01-16",10.7596,10.8716,10.6956,10.7836,216200.0],["2024-01-17",10.6876,10.7676,10.3996,10.5996,233100.0],["2024-01-18",10.5996,10.6316,10.4956,10.6076,203900.0],["2024-01-19",10.6556,10.7356,10.5516,10.7036,243600.0],["2024-01-22",10.6795,10.8568,10.6795,10.8004,200000.0],["2024-01-23",10.8245,10.8729,10.6956,10.7762,185300.0],["2024-01-24",10.8245,10.8809,10.6553,10.7278,229900.0],["2024-01-25",10.8245,10.8971,10.6714,10.752,271900.0],["2024-01-26",10.7681,10.8487,10.7359,10.7601,173600.0],["2024-01-29",10.7601,10.7601,10.623,10.752,172300.0],["2024-01-30",10.7439,10.7439,10.5666,10.5666,145700.0],["2024-01-31",10.6553,10.6714,10.3168,10.3329,305300.0],["2024-02-01",10.4054,10.486,10.2039,10.486,227000.0],["2024-02-02",10.3812,10.4377,10.1797,10.212,163800.0],["2024-02-05",10.1556,10.1636,9.8735,9.946,278400.0],["2024-02-06",9.9138,10.1153,9.9057,10.075,190100.0],["2024-02-07",10.075,10.1556,10.0185,10.0588,159300.0],["2024-02-08",10.0347,10.2523,9.9944,10.2442,162300.0],["2024-02-09",10.2765,10.3812,10.1394,10.3812,184300.0],["2024-02-12",10.3812,10.5183,10.3812,10.4296,256300.0],["2024-02-13",10.2039,10.2039,9.8735,9.9379,308600.0],["2024-02-14",10.0427,10.0508,9.8976,9.9621,197300.0],["2024-02-15",9.9944,10.3087,9.9944,10.2926,197000.0],["2024-02-16",10.212,10.3168,10.0266,10.2362,170300.0],["2024-02-20",10.1305,10.2362,10.0493,10.0737,232600.0],["2024-02-21",10.1305,10.1793,10.0249,10.163,150900.0],["2024-02-22",10.163,10.2037,10.0006,10.1712,201400.0],["2024-02-23",10.1468,10.2686,10.0574,10.1712,237700.0],["2024-02-26",10.0737,10.2118,10.0006,10.0331,274900.0],["2024-02-27",10.0818,10.1387,9.6918,9.765,439900.0],["2024-02-28",9.7243,9.9193,9.6594,9.8625,232400.0],["2024-02-29",10.0412,10.1305,9.9031,10.0574,277300.0],["2024-03-01",10.0818,10.2849,9.9843,10.2849,241000.0],["2024-03-04",10.2849,10.3743,10.2443,10.3418,218500.0],["2024-03-05",10.3255,10.4474,10.293,10.3499,214000.0],["2024-03-06",10.3743,10.4636,10.3093,10.3743,230700.0],["2024-03-07",10.423,10.5205,10.3986,10.5124,198700.0],["2024-03-08",10.5611,10.8211,10.5286,10.7805,412200.0],["2024-03-11",10.7398,10.8292,10.6505,10.7967,233500.0],["2024-03-12",10.7723,10.8698,10.7398,10.8373,247000.0],["2024-03-13",10.8455,10.9267,10.7317,10.7886,185900.0],["2024-03-14",10.7642,10.8048,10.488,10.6423,271700.0],["2024-03-15",10.5774,10.7155,10.4961,10.6342,419000.0],["2024-03-18",10.6586,10.8536,10.6017,10.7723,249000.0],["2024-03-19",10.7886,10.9023,10.7805,10.8211,192500.0],["2024-03-20",10.8129,11.1239,10.7638,11.0421,336100.0],["2024-03-21",11.0503,11.2713,11.0421,11.1321,272800.0],["2024-03-22",11.1812,11.2713,10.9439,10.9602,339200.0],["2024-03-25",10.993,11.1157,10.993,11.0585,217700.0],["2024-03-26",11.0994,11.1157,10.9193,10.9439,254100.0],["2024-03-27",10.9602,11.1567,10.9602,11.1076,213400.0],["2024-03-28",11.173,11.4186,11.1649,11.3286,445100.0],["2024-04-01",11.3368,11.3613,11.1485,11.1567,290300.0],["2024-04-02",11.0666,11.1485,10.9357,11.0175,200900.0],["2024-04-03",10.9602,10.993,10.8538,10.993,162000.0],["2024-04-04",11.0503,11.0748,10.7392,10.7474,273500.0],["2024-04-05",10.6983,10.862,10.6656,10.7638,235800.0],["2024-04-08",10.862,11.0666,10.8538,11.0585,176100.0],["2024-04-09",11.1076,11.2876,11.0912,11.2549,204500.0],["2024-04-10",11.0912,11.0912,10.7802,10.9193,375100.0],["2024-04-11",10.9193,10.993,10.8047,10.9275,181400.0],["2024-04-12",10.9193,10.9275,10.7474,10.8129,155200.0],["2024-04-15",10.8456,10.8866,10.6164,10.7474,280900.0],["2024-04-16",10.7392,10.7392,10.5591,10.6164,141900.0],["2024-04-17",10.6901,10.8047,10.6164,10.7147,191100.0],["2024-04-18",10.6322,10.7394,10.5992,10.6899,180700.0],["2024-04-19",10.6569,10.8714,10.5992,10.8466,223500.0],["2024-04-22",10.8961,10.9704,10.7889,10.9044,196400.0],["2024-04-23",10.8961,11.0858,10.8879,11.0446,205800.0],["2024-04-24",10.9786,11.0116,10.8466,10.9704,147500.0],["2024-04-25",10.9044,11.0116,10.8549,10.9209,144600.0],["2024-04-26",10.9126,11.0446,10.9126,10.9951,134300.0],["2024-04-29",10.9951,11.1188,10.9456,10.9621,185600.0],["2024-04-30",10.9786,11.1106,10.9456,11.0281,174600.0],["2024-05-01",11.0446,11.3498,11.0446,11.1848,201500.0],["2024-05-02",11.1188,11.2838,11.1188,11.2261,176900.0],["2024-05-03",11.3086,11.5478,11.1271,11.1848,187100.0],["2024-05-06",11.2096,11.2756,11.1106,11.2178,181900.0],["2024-05-07",11.358,12.2076,11.3415,11.8777,560200.0],["2024-05-08",11.8942,12.1581,11.7787,12.0262,241600.0],["2024-05-09",12.1004,12.3643,12.0674,12.2736,261800.0],["2024-05-10",12.3561,12.3643,12.0509,12.1746,205300.0],["2024-05-13",12.2406,12.2984,11.9602,12.0097,225400.0],["2024-05-14",12.0674,12.2076,12.0014,12.1251,179000.0],["2024-05-15",12.3643,12.4056,12.2241,12.3808,302900.0],["2024-05-16",12.4224,12.4805,12.2812,12.3891,270700.0],["2024-05-17",12.3393,12.3891,12.1982,12.2314,179600.0],["2024-05-20",12.1982,12.2314,11.974,11.9989,166300.0],["2024-05-21",11.9989,12.0902,11.949,12.057,119200.0],["2024-05-22",11.9989,12.057,11.9324,11.974,134000.0],["2024-05-23",11.974,11.974,11.7082,11.7498,146100.0],["2024-05-24",11.7913,11.8411,11.6999,11.7664,132400.0],["2024-05-28",11.6833,11.8577,11.6335,11.675,170600.0],["2024-05-29",11.6252,11.6252,11.5006,11.5671,162600.0],["2024-05-30",11.6252,11.7913,11.6252,11.7913,156500.0],["2024-05-31",11.9324,11.9574,11.7996,11.949,188800.0],["2024-06-03",12.0072,12.0238,11.8577,12.0155,211400.0],["2024-06-04",12.0238,12.0238,11.8992,11.9989,153800.0],["2024-06-05",11.9989,12.057,11.8494,12.0487,179900.0],["2024-06-06",12.0321,12.1068,11.9407,12.0736,145000.0],["2024-06-07",12.0404,12.0404,11.8411,11.9158,144000.0],["2024-06-10",11.9158,11.974,11.8494,11.866,179700.0],["2024-06-11",11.8328,11.8494,11.7415,11.7498,155500.0],["2024-06-12",11.974,11.9823,11.6999,11.6999,229400.0],["2024-06-13",11.7165,11.8162,11.6916,11.7996,190100.0],["2024-06-14",11.7415,11.8079,11.6169,11.6999,347000.0],["2024-06-17",11.7332,11.7332,11.592,11.6003,484600.0],["2024-06-18",11.6505,11.8094,11.5919,11.7759,224000.0],["2024-06-20",11.7341,11.8763,11.6756,11.7843,197500.0],["2024-06-21",11.8177,11.8679,11.5752,11.6087,721100.0],["2024-06-24",11.6505,11.709,11.5585,11.6421,279700.0],["2024-06-25",11.6087,11.6254,11.4665,11.5668,261800.0],["2024-06-26",11.4916,11.6003,11.4665,11.5919,213100.0],["2024-06-27",11.6505,11.8094,11.617,11.8094,223700.0],["2024-06-28",11.9265,11.9516,11.7843,11.9348,845700.0],["2024-07-01",11.9181,11.9599,11.6588,11.7927,255200.0],["2024-07-02",11.8596,11.9265,11.7592,11.9265,185400.0],["2024-07-03",11.9516,11.9683,11.8847,11.9181,118700.0],["2024-07-05",11.9599,11.9599,11.8512,11.8847,142100.0],["2024-07-08",11.893,11.985,11.893,11.985,210900.0],["2024-07-09",11.9516,11.9767,11.8177,11.9432,187500.0],["2024-07-10",11.9432,12.0017,11.8428,11.9683,180900.0],["2024-07-11",12.1356,12.4116,12.0854,12.3697,427400.0],["2024-07-12",12.3781,12.5287,12.2945,12.3112,304800.0],["2024-07-15",12.3948,12.3948,12.1523,12.3279,511200.0],["2024-07-16",12.4032,12.4868,12.3279,12.4032,464800.0],["2024-07-17",12.3781,12.5036,12.2861,12.4367,816000.0],["2024-07-18",12.353,12.5119,12.2025,12.2108,320500.0],["2024-07-19",12.1941,12.2025,11.9767,12.0017,350300.0],["2024-07-22",12.0439,12.1618,11.9344,12.1533,299900.0],["2024-07-23",12.1702,12.465,12.0523,12.465,265700.0],["2024-07-24",12.4397,12.5913,12.2881,12.2881,225100.0],["2024-07-25",12.3302,12.5408,12.3302,12.3555,192000.0],["2024-07-26",12.5239,12.6671,12.4734,12.6671,181500.0],["2024-07-29",12.7176,12.7429,12.5576,12.5745,139500.0],["2024-07-30",12.5829,12.7682,12.5323,12.7261,167700.0],["2024-07-31",12.7513,12.9029,12.6503,12.6755,263800.0],["2024-08-01",12.7598,12.8861,12.4313,12.5324,216500.0],["2024-08-02",12.3555,12.4734,12.2965,12.3555,236800.0],["2024-08-05",11.7575,12.1197,11.6901,11.808,422000.0],["2024-08-06",11.8333,12.1533,11.8333,12.0944,148200.0],["2024-08-07",12.2544,12.4565,12.0523,12.246,242300.0],["2024-08-08",12.2544,12.4144,12.2544,12.3555,198500.0],["2024-08-09",12.4229,12.4818,12.2881,12.3639,138300.0],["2024-08-12",12.4734,12.4734,12.1365,12.3049,155600.0],["2024-08-13",12.3639,12.4397,12.1281,12.2965,484400.0],["2024-08-14",12.3386,12.4902,12.2376,12.3555,323200.0],["2024-08-15",12.4565,12.5239,12.3134,12.4229,285600.0],["2024-08-16",12.4565,12.5323,12.2207,12.2628,341900.0],["2024-08-19",12.2628,12.4902,12.2207,12.3639,668700.0],["2024-08-20",12.3471,12.4397,12.2628,12.2713,370300.0],["2024-08-21",12.2713,12.3985,12.1101,12.3561,510800.0],["2024-08-22",12.3645,12.4069,12.2797,12.2967,221400.0],["2024-08-23",12.3052,12.5426,12.2967,12.5172,438500.0],["2024-08-26",12.585,12.8055,12.5596,12.7716,376200.0],["2024-08-27",12.7207,12.8819,12.7122,12.8649,226100.0],["2024-08-28",12.8649,12.9667,12.7801,12.8903,188600.0],["2024-08-29",12.8479,12.9836,12.797,12.9073,297500.0],["2024-08-30",12.9921,13.0599,12.8395,12.9667,192400.0],["2024-09-03",12.9243,12.9497,12.797,12.8903,261800.0],["2024-09-04",12.8564,13.026,12.8394,12.8479,172300.0],["2024-09-05",12.9158,13.0684,12.8479,12.8903,220800.0],["2024-09-06",12.8988,12.9497,12.7462,12.8395,184700.0],["2024-09-09",12.8395,13.026,12.797,12.9751,218500.0],["2024-09-10",12.9751,13.1617,12.9667,13.1447,242600.0],["2024-09-11",13.1278,13.1278,12.8988,13.0854,216600.0],["2024-09-12",13.0599,13.3822,13.0515,13.3313,253000.0],["2024-09-13",13.4416,13.6112,13.3992,13.5942,232000.0],["2024-09-16",13.6705,13.7384,13.5857,13.679,198900.0],["2024-09-17",13.696,13.8741,13.679,13.7553,288400.0],["2024-09-18",13.7808,13.9334,13.6621,13.696,268200.0],["2024-09-19",13.8826,13.908,13.6281,13.7045,304900.0],["2024-09-20",13.6533,13.6789,13.457,13.4741,698800.0],["2024-09-23",13.5509,13.6106,13.5082,13.5679,207500.0],["2024-09-24",13.5253,13.6106,13.4826,13.5338,250800.0],["2024-09-25",13.5253,13.5935,13.4485,13.5338,158200.0],["2024-09-26",13.5423,13.5765,13.4911,13.5082,174300.0],["2024-09-27",13.5935,13.8154,13.5765,13.7557,325000.0],["2024-09-30",13.7557,13.8751,13.6874,13.8581,246600.0],["2024-10-01",13.8837,13.9007,13.6618,13.7813,215300.0],["2024-10-02",13.7471,13.841,13.5935,13.7301,232100.0],["2024-10-03",13.7045,13.7471,13.5935,13.6959,170400.0],["2024-10-04",13.6959,13.7301,13.457,13.6959,178700.0],["2024-10-07",13.6447,13.713,13.5423,13.6533,155900.0],["2024-10-08",13.6362,13.6703,13.4741,13.5679,152800.0],["2024-10-09",13.5594,13.7898,13.5423,13.7727,174100.0],["2024-10-10",13.6959,13.7557,13.5423,13.6191,222500.0],["2024-10-11",13.6703,13.7557,13.6447,13.7386,119600.0],["2024-10-14",13.6874,13.7642,13.6533,13.7301,121400.0],["2024-10-15",13.7557,13.9946,13.7557,13.9178,205500.0],["2024-10-16",13.969,14.1482,13.9605,14.0799,251000.0],["2024-10-17",14.0287,14.0799,13.9519,13.9946,189500.0],["2024-10-18",13.9946,14.1738,13.969,14.0885,198600.0],["2024-10-21",14.0885,14.1141,13.8581,13.8922,190600.0],["2024-10-22",13.8235,14.0467,13.8235,13.9952,154300.0],["2024-10-23",13.918,14.0983,13.918,14.0983,157900.0],["2024-10-24",14.1326,14.1755,13.9781,13.9952,158100.0],["2024-10-25",14.0382,14.0382,13.6947,13.6947,158100.0],["2024-10-28",13.6947,13.8321,13.6775,13.7462,144200.0],["2024-10-29",13.6947,13.6947,13.5659,13.6174,166000.0],["2024-10-30",13.6432,13.8578,13.5917,13.6174,241300.0],["2024-10-31",13.6089,13.772,13.5144,13.523,183500.0],["2024-11-01",13.626,13.6432,13.274,13.3684,208900.0],["2024-11-04",13.4028,13.772,13.4028,13.7462,214900.0],["2024-11-05",13.7806,14.7164,13.7634,14.6306,457500.0],["2024-11-06",14.9397,15.0513,14.4503,14.5533,537400.0],["2024-11-07",14.5361,14.7594,14.3816,14.6478,288700.0],["2024-11-08",14.7079,14.8796,14.6478,14.768,232400.0],["2024-11-11",14.7851,14.8968,14.6478,14.8023,277200.0],["2024-11-12",14.8023,14.8968,14.6048,14.7336,285500.0],["2024-11-13",14.7937,14.9053,14.6306,14.6478,252100.0],["2024-11-14",14.8109,14.8367,14.373,14.4159,226900.0],["2024-11-15",14.476,14.5533,14.3472,14.476,198200.0],["2024-11-18",14.5447,14.6563,14.4331,14.622,220400.0],["2024-11-19",14.622,14.8023,14.5018,14.7422,267700.0],["2024-11-20",14.6904,14.6904,14.2845,14.509,259300.0],["2024-11-21",14.5522,14.7422,14.5263,14.7077,244200.0],["2024-11-22",14.7077,14.7768,14.604,14.7595,273800.0],["2024-11-25",14.8113,15.0704,14.8113,15.0099,423800.0],["2024-11-26",14.9408,15.1913,14.9408,15.1222,255600.0],["2024-11-27",15.2258,15.4417,15.2172,15.2517,242600.0],["2024-11-29",15.3295,15.3727,15.1654,15.2086,209900.0],["2024-12-02",15.1999,15.1999,15.0013,15.1308,256200.0],["2024-12-03",15.1136,15.174,14.8545,14.9668,200600.0],["2024-12-04",14.9063,15.079,14.8545,15.0617,211000.0],["2024-12-05",15.0877,15.0877,14.8286,14.8545,274900.0],["2024-12-06",14.8804,14.9149,14.5954,14.6127,194800.0],["2024-12-09",14.6299,14.8027,14.4745,14.4918,265900.0],["2024-12-10",14.509,14.699,14.4227,14.5695,176200.0],["2024-12-11",14.6818,14.6904,14.4399,14.5608,251900.0],["2024-12-12",14.5349,14.6818,14.5349,14.6213,152200.0],["2024-12-13",14.6386,14.6904,14.4918,14.5522,159300.0],["2024-12-16",14.5954,14.6558,14.1204,14.3881,446100.0],["2024-12-17",14.3104,14.4399,14.2758,14.3968,235300.0],["2024-12-18",14.4313,14.5349,13.8527,13.8786,377100.0],["2024-12-19",14.0081,14.0945,13.8268,13.8268,380100.0],["2024-12-20",13.7485,13.9919,13.5052,13.9397,1004800.0],["2024-12-23",13.8268,13.931,13.6529,13.8441,280900.0],["2024-12-24",13.8528,13.9832,13.8181,13.9832,105000.0],["2024-12-26",13.8702,14.0875,13.8702,14.0614,137000.0],["2024-12-27",14.0353,14.0788,13.792,13.9137,181500.0],["2024-12-30",13.905,14.0701,13.792,14.0614,189600.0],["2024-12-31",14.1396,14.2265,13.9919,14.1135,245000.0],["2025-01-02",14.1657,14.2265,13.9745,14.0353,163500.0],["2025-01-03",14.1222,14.1309,14.0093,14.0962,139200.0],["2025-01-06",14.0962,14.1222,13.9137,13.931,205300.0],["2025-01-07",13.9919,14.0527,13.7833,13.9137,208100.0],["2025-01-08",13.7833,13.9484,13.7485,13.931,180800.0],["2025-01-10",13.7746,13.8007,13.5226,13.6443,213500.0],["2025-01-13",13.6182,13.8441,13.5226,13.8181,205400.0],["2025-01-14",13.8354,13.8789,13.679,13.8007,196200.0],["2025-01-15",13.9658,14.0962,13.9397,14.0006,185900.0],["2025-01-16",14.0006,14.2613,13.9919,14.2439,133300.0],["2025-01-17",14.296,14.3134,14.1657,14.1744,225700.0],["2025-01-21",14.3047,14.3308,14.1135,14.2439,240600.0],["2025-01-22",14.4525,14.4525,13.9224,14.0093,320700.0],["2025-01-23",13.9745,14.0527,13.8528,14.0006,300300.0],["2025-01-24",13.9918,14.0968,13.9394,14.0268,159400.0],["2025-01-27",13.9481,14.4028,13.9481,14.3591,241400.0],["2025-01-28",14.2979,14.4466,14.088,14.1143,218000.0],["2025-01-29",14.0968,14.1842,13.8956,14.0268,173000.0],["2025-01-30",14.0968,14.2279,14.0181,14.1055,181900.0],["2025-01-31",14.1405,14.2454,14.0443,14.1755,240600.0],["2025-02-03",13.9481,14.1842,13.8869,14.0968,223200.0],["2025-02-04",14.0355,14.123,13.9044,14.1055,171700.0],["2025-02-05",14.193,14.2454,14.1055,14.2279,176300.0],["2025-02-06",14.2542,14.3066,14.1667,14.2804,113600.0],["2025-02-07",14.2454,14.2804,14.0443,14.193,182700.0],["2025-02-10",14.1755,14.1755,14.0268,14.1143,130100.0],["2025-02-11",14.0006,14.193,14.0006,14.193,155400.0],["2025-02-12",14.0093,14.1405,14.0006,14.0618,187600.0],["2025-02-13",14.1755,14.2629,14.0618,14.2192,183900.0],["2025-02-14",14.2017,14.3154,14.1667,14.1755,160100.0],["2025-02-18",14.1755,14.2192,13.9394,14.0268,459500.0],["2025-02-19",13.9036,14.1588,13.7628,14.1324,410100.0],["2025-02-20",14.0532,14.1764,13.9212,13.9212,307600.0],["2025-02-21",14.0268,14.0356,13.6836,13.8332,325900.0],["2025-02-24",13.9388,13.9652,13.7628,13.842,217300.0],["2025-02-25",13.9036,14.3084,13.8772,14.2292,348600.0],["2025-02-26",14.1236,14.2732,14.0884,14.1324,187300.0],["2025-02-27",14.0268,14.2908,14.0268,14.2116,342000.0],["2025-02-28",14.2204,14.3788,14.1324,14.282,520200.0],["2025-03-03",14.2556,14.4316,14.0708,14.0796,1096000.0],["2025-03-04",14.2116,14.37,13.8948,13.9212,1120000.0],["2025-03-05",13.9476,14.0796,13.71,13.93,633100.0],["2025-03-06",13.9124,13.9124,13.5868,13.6308,783200.0],["2025-03-07",13.7188,13.9652,13.6572,13.886,802500.0],["2025-03-10",13.9036,14.0092,13.49,13.5252,957000.0],["2025-03-11",13.5956,13.6836,13.1908,13.2172,1183100.0],["2025-03-12",13.3052,13.3668,13.0676,13.1028,1069700.0],["2025-03-13",13.1644,13.1644,12.8828,12.9708,999000.0],["2025-03-14",13.0764,13.226,13.006,13.1028,423000.0],["2025-03-17",13.1644,13.3052,13.0676,13.2436,464600.0],["2025-03-18",13.2436,13.3316,13.138,13.2524,703200.0],["2025-03-19",13.3233,13.3233,13.0841,13.1993,489600.0],["2025-03-20",13.155,13.2436,13.0664,13.1727,377100.0],["2025-03-21",13.093,13.1373,12.8804,13.0487,745400.0],["2025-03-24",13.1461,13.2347,13.1107,13.1993,301600.0],["2025-03-25",13.2259,13.2347,13.0044,13.0841,280400.0],["2025-03-26",13.1107,13.2347,13.1107,13.217,212000.0],["2025-03-27",13.1107,13.3233,13.1107,13.1816,210400.0],["2025-03-28",13.1993,13.2347,13.0575,13.1993,258000.0],["2025-03-31",13.2081,13.3233,13.1638,13.2701,331500.0],["2025-04-01",13.2347,13.3499,13.1284,13.3499,293000.0],["2025-04-02",13.2879,13.3942,13.2259,13.3499,218100.0],["2025-04-03",13.2436,13.3056,12.969,12.9867,365000.0],["2025-04-04",12.7563,12.8272,12.34,12.3843,521900.0],["2025-04-07",11.8971,12.3843,11.463,11.8439,599100.0],["2025-04-08",12.1805,12.278,11.5073,11.6579,436900.0],["2025-04-09",11.401,12.278,11.2238,12.1362,500500.0],["2025-04-10",12.0034,12.278,11.4984,11.7819,403700.0],["2025-04-11",11.773,12.216,11.6047,11.8971,457900.0],["2025-04-14",12.0831,12.2514,11.9591,12.1274,521100.0],["2025-04-15",12.0831,12.34,12.0831,12.3046,286100.0],["2025-04-16",12.3134,12.5526,12.3046,12.4197,280300.0],["2025-04-17",12.5615,12.6589,12.402,12.5526,289700.0],["2025-04-21",12.4634,12.6686,12.4099,12.5883,264200.0],["2025-04-22",12.6507,12.8292,12.5437,12.5615,939900.0],["2025-04-23",12.8292,12.8381,12.4009,12.5972,392200.0],["2025-04-24",12.5883,12.6775,12.4545,12.508,257700.0],["2025-04-25",12.4901,12.5972,12.3474,12.5972,225400.0],["2025-04-28",12.5972,12.624,12.508,12.5794,154700.0],["2025-04-29",12.6329,12.6686,12.5258,12.615,204800.0],["2025-04-30",12.5615,12.6775,12.3831,12.6061,223300.0],["2025-05-01",12.5972,12.6418,12.4723,12.508,282500.0],["2025-05-02",12.5883,12.7221,12.5794,12.6864,204600.0],["2025-05-05",12.624,12.7043,12.5526,12.5704,187100.0],["2025-05-06",12.5794,12.6061,12.4455,12.5615,182000.0],["2025-05-07",12.5883,12.6507,12.2939,12.3385,362600.0],["2025-05-08",12.2314,12.4099,11.9816,12.2939,384700.0],["2025-05-09",12.3563,12.5704,12.3296,12.5615,322100.0],["2025-05-12",12.7578,12.9184,12.7132,12.7221,410900.0],["2025-05-13",12.74,12.8292,12.5258,12.8024,394200.0],["2025-05-14",12.7756,12.8202,12.5437,12.5615,516200.0],["2025-05-15",12.5972,12.7935,12.5972,12.7132,622700.0],["2025-05-16",12.7221,12.7756,12.615,12.7132,462600.0],["2025-05-19",12.615,12.7846,12.6061,12.7489,453000.0],["2025-05-20",12.7132,12.7935,12.6507,12.6775,290600.0],["2025-05-21",12.5787,12.6236,12.39,12.4529,571900.0],["2025-05-22",12.381,12.408,12.2732,12.372,337700.0],["2025-05-23",12.3091,12.4709,12.2822,12.4439,334400.0],["2025-05-27",12.5248,12.8123,12.4619,12.7853,315900.0],["2025-05-28",12.7673,12.8213,12.6326,12.6595,358800.0],["2025-05-29",12.6775,12.8482,12.6416,12.8392,275200.0],["2025-05-30",12.8572,12.9381,12.7584,12.8931,442600.0],["2025-06-02",12.8752,12.974,12.7584,12.974,286600.0],["2025-06-03",12.965,13.0549,12.8841,13.0279,274200.0],["2025-06-04",13.0369,13.0728,12.9111,12.956,295400.0],["2025-06-05",12.947,12.956,12.8482,12.9291,241700.0],["2025-06-06",12.983,13.0459,12.9291,12.992,230600.0],["2025-06-09",12.992,13.2166,12.956,13.1896,355300.0],["2025-06-10",13.2435,13.4322,13.2256,13.3154,363300.0],["2025-06-11",13.3424,13.5041,13.2346,13.2346,320600.0],["2025-06-12",13.2525,13.2795,13.1267,13.1717,254200.0],["2025-06-13",13.1178,13.1537,12.947,13.0099,299400.0],["2025-06-16",13.0728,13.2076,12.956,13.0369,361000.0],["2025-06-17",12.992,13.0728,12.9111,12.983,305300.0],["2025-06-18",12.992,13.1088,12.9201,13.0369,469200.0],["2025-06-20",13.1274,13.1274,12.8921,13.0097,1844600.0],["2025-06-23",13.0007,13.1907,12.9464,13.1816,391300.0],["2025-06-24",13.2269,13.2269,13.0459,13.064,261200.0],["2025-06-25",13.055,13.055,12.666,12.7021,442500.0],["2025-06-26",12.7112,12.9102,12.6841,12.8921,441300.0],["2025-06-27",12.9374,12.9917,12.7836,12.9102,812700.0],["2025-06-30",12.9012,12.9826,12.7474,12.9645,400200.0],["2025-07-01",12.9645,13.2178,12.9193,13.1183,312700.0],["2025-07-02",13.0912,13.1997,12.9917,13.1907,338900.0],["2025-07-03",13.2088,13.245,13.1183,13.2269,160400.0],["2025-07-07",13.1997,13.254,12.9283,12.9283,406600.0],["2025-07-08",12.9102,12.9645,12.8198,12.8559,378700.0],["2025-07-09",12.865,12.9102,12.8107,12.8288,251900.0],["2025-07-10",12.8017,12.9374,12.7112,12.7474,377500.0],["2025-07-11",12.6841,12.7474,12.6026,12.666,466400.0],["2025-07-14",12.666,12.8288,12.666,12.7836,442500.0],["2025-07-15",12.7836,12.8198,12.4126,12.4398,551400.0],["2025-07-16",12.485,12.5845,12.3765,12.476,585000.0],["2025-07-17",12.4669,12.5574,12.4126,12.4398,447800.0],["2025-07-18",12.485,12.5212,12.3312,12.3493,603500.0],["2025-07-21",12.4313,12.5042,12.3767,12.4769,530900.0],["2025-07-22",12.4769,12.6501,12.4678,12.5863,409900.0],["2025-07-23",12.5954,12.6136,12.486,12.5589,285800.0],["2025-07-24",12.5407,12.5589,12.4313,12.4404,296700.0],["2025-07-25",12.486,12.5134,12.3311,12.3949,282000.0],["2025-07-28",12.3675,12.4404,12.1306,12.167,401800.0],["2025-07-29",12.2217,12.4678,12.1579,12.4496,392700.0],["2025-07-30",12.4678,12.4769,12.0577,12.1306,335700.0],["2025-07-31",12.0941,12.1761,11.921,11.9848,416100.0],["2025-08-01",11.9848,12.0577,11.766,11.8572,366100.0],["2025-08-04",11.9027,12.0668,11.8936,12.0668,233600.0],["2025-08-05",12.0759,12.1032,11.9848,12.0577,260500.0],["2025-08-06",12.0121,12.0394,11.8845,11.9027,306000.0],["2025-08-07",11.8936,11.9574,11.6749,11.8754,322400.0],["2025-08-08",11.9027,11.9848,11.8298,11.921,322400.0],["2025-08-11",11.9392,11.9756,11.8572,11.8936,344300.0],["2025-08-12",11.9756,12.2035,11.9574,12.1944,351300.0],["2025-08-13",12.1853,12.2308,12.1123,12.1944,250100.0],["2025-08-14",12.1215,12.167,11.9118,11.9301,285600.0],["2025-08-15",11.9574,11.9939,11.8663,11.9848,302400.0],["2025-08-18",11.9848,12.1123,11.8845,11.921,372300.0],["2025-08-19",11.9848,12.1215,11.9027,12.0668,319700.0],["2025-08-20",12.0668,12.1494,11.9658,12.0117,333200.0],["2025-08-21",12.076,12.0851,11.9566,12.03,303600.0],["2025-08-22",12.0484,12.3606,12.0484,12.2321,519900.0],["2025-08-25",12.2321,12.2504,12.1035,12.1127,292500.0],["2025-08-26",12.1127,12.177,12.0851,12.1494,262000.0],["2025-08-27",12.1127,12.3331,12.1127,12.1862,454600.0],["2025-08-28",12.2413,12.2504,12.1035,12.2137,229600.0],["2025-08-29",12.2229,12.3606,12.1586,12.3515,274000.0],["2025-09-02",12.278,12.3698,12.2137,12.2321,313300.0],["2025-09-03",12.2137,12.3331,11.9382,12.0025,1734000.0],["2025-09-04",12.0943,12.1678,11.9749,12.1678,591000.0],["2025-09-05",12.2229,12.278,12.1035,12.1402,396600.0],["2025-09-08",12.1219,12.1402,11.9198,12.0117,509300.0],["2025-09-09",12.0392,12.0392,11.9198,11.9382,398800.0],["2025-09-10",11.9015,11.929,11.7637,11.8005,534900.0],["2025-09-11",11.8005,12.0576,11.7821,12.03,321400.0],["2025-09-12",12.0209,12.0484,11.9474,11.9841,335200.0],["2025-09-15",12.0392,12.0851,11.9198,11.9474,314100.0],["2025-09-16",11.929,11.9841,11.8096,11.8464,325600.0],["2025-09-17",11.8556,12.0851,11.8556,11.8923,376800.0],["2025-09-18",11.8923,12.0025,11.8464,11.9658,345200.0],["2025-09-19",11.9841,12.0025,11.8096,11.828,744300.0],["2025-09-22",11.8743,11.8743,11.7632,11.8373,334100.0],["2025-09-23",11.828,11.8928,11.8003,11.8558,278600.0],["2025-09-24",11.8465,11.8465,11.717,11.7262,406600.0],["2025-09-25",11.717,11.7632,11.4486,11.5041,481100.0],["2025-09-26",11.5041,11.5966,11.3375,11.393,1427300.0],["2025-09-29",11.4763,11.4856,11.2727,11.3005,522200.0],["2025-09-30",11.3097,11.4115,11.2727,11.4023,492500.0],["2025-10-01",11.3838,11.4486,11.2542,11.3653,414100.0],["2025-10-02",11.3375,11.3468,11.2079,11.2912,439300.0],["2025-10-03",11.2912,11.393,11.2079,11.2542,356700.0],["2025-10-06",11.2449,11.2635,10.9395,10.958,680300.0],["2025-10-07",10.9673,10.9673,10.5601,10.5971,732800.0],["2025-10-08",10.5971,10.6434,10.4675,10.6156,578300.0],["2025-10-09",10.6434,10.7452,10.4768,10.5508,566800.0],["2025-10-10",10.6063,10.6619,10.4583,10.4675,536600.0],["2025-10-13",10.5045,10.6063,10.4212,10.5878,429500.0],["2025-10-14",10.5416,10.7359,10.523,10.6896,510000.0],["2025-10-15",10.7359,10.9303,10.6896,10.7452,420700.0],["2025-10-16",10.7729,10.847,10.6063,10.6156,434400.0],["2025-10-17",10.6063,10.7637,10.5508,10.6434,349800.0],["2025-10-20",10.7082,10.7729,10.5786,10.7267,416300.0],["2025-10-21",10.7267,10.8377,10.6063,10.6063,428500.0],["2025-10-22",10.6063,10.6804,10.5323,10.6341,420900.0],["2025-10-23",10.6249,10.6434,10.4305,10.5878,783200.0],["2025-10-24",10.6065,10.7559,10.5785,10.7185,568700.0],["2025-10-27",10.6719,10.7559,10.5878,10.6999,601500.0],["2025-10-28",10.6999,10.6999,10.4665,10.5131,454400.0],["2025-10-29",10.4851,10.5972,10.3918,10.4478,739900.0],["2025-10-30",10.4478,10.6252,10.4291,10.5692,418600.0],["2025-10-31",10.5785,10.6905,10.4478,10.6719,529000.0],["2025-11-03",10.5505,10.6532,10.4104,10.6439,632900.0],["2025-11-04",10.4758,10.5878,9.9809,9.9903,1246300.0],["2025-11-05",10.1303,10.3264,10.093,10.149,988500.0],["2025-11-06",10.2144,10.2144,9.8782,9.9436,812000.0],["2025-11-07",9.9529,10.261,9.9063,10.2237,624000.0],["2025-11-10",10.2704,10.2984,10.065,10.2517,670300.0],["2025-11-11",10.261,10.4945,10.261,10.4945,609200.0],["2025-11-12",10.5038,10.5878,10.3824,10.5131,694800.0],["2025-11-13",10.4478,10.6252,10.4478,10.5225,514300.0],["2025-11-14",10.4945,10.5785,10.3451,10.4571,477100.0],["2025-11-17",10.4571,10.5702,10.3723,10.3912,437100.0],["2025-11-18",10.3629,10.4194,10.2216,10.3252,483200.0],["2025-11-19",10.3158,10.3346,10.118,10.118,426200.0],["2025-11-20",10.1274,10.2122,9.8636,9.9578,641700.0],["2025-11-21",9.9672,10.231,9.9672,10.1839,401000.0],["2025-11-24",10.1651,10.1745,9.9767,10.0991,566500.0],["2025-11-25",10.0991,10.41,10.0991,10.41,490300.0],["2025-11-26",10.3535,10.4571,10.3346,10.3818,388200.0],["2025-11-28",10.3912,10.4383,10.3629,10.4194,196200.0],["2025-12-01",10.3535,10.4477,10.3064,10.3252,316000.0],["2025-12-02",10.3346,10.3723,10.1085,10.1274,651700.0],["2025-12-03",10.1745,10.2404,10.1085,10.231,406900.0],["2025-12-04",10.1651,10.3252,10.1651,10.2499,444000.0],["2025-12-05",10.2687,10.3629,10.2122,10.2404,360000.0],["2025-12-08",10.2687,10.2781,10.0991,10.1933,699200.0],["2025-12-09",10.1933,10.3818,10.0332,10.0897,849500.0],["2025-12-10",10.1368,10.2028,10.0614,10.1368,1076200.0],["2025-12-11",10.1839,10.3346,10.1274,10.1745,767700.0],["2025-12-12",10.2404,10.297,10.1839,10.2216,502000.0],["2025-12-15",10.1839,10.297,10.1745,10.2687,422100.0],["2025-12-16",10.2687,10.3535,10.231,10.2781,469600.0],["2025-12-17",10.2781,10.4289,10.2781,10.3912,449700.0],["2025-12-18",10.4194,10.4854,10.3723,10.41,397800.0],["2025-12-19",10.3723,10.3912,10.1557,10.1839,975300.0],["2025-12-22",10.1839,10.2219,10.0888,10.1174,498500.0],["2025-12-23",10.1174,10.1174,9.8606,9.8701,728900.0],["2025-12-24",9.8511,9.9557,9.8226,9.9272,334300.0],["2025-12-26",9.9082,10.0318,9.8986,10.0128,406200.0],["2025-12-29",10.0128,10.1269,9.9652,10.0318,662300.0],["2025-12-30",10.0318,10.1934,10.0032,10.1554,561400.0],["2025-12-31",10.1459,10.1839,10.0983,10.1459,443700.0],["2026-01-02",10.1459,10.3646,10.0793,10.26,421200.0],["2026-01-05",10.2695,10.4882,10.2029,10.3361,622500.0],["2026-01-06",10.3265,10.4502,10.26,10.4121,461300.0],["2026-01-07",10.4502,10.4882,10.3836,10.4692,340900.0],["2026-01-08",10.4311,10.6594,10.3931,10.5928,419300.0],["2026-01-09",10.6118,10.6879,10.5452,10.6498,302700.0],["2026-01-12",10.6784,10.84,10.6118,10.7449,484100.0],["2026-01-13",10.7639,10.821,10.5833,10.7069,356700.0],["2026-01-14",10.7069,10.9541,10.7069,10.9161,381300.0],["2026-01-15",10.9161,11.0682,10.9066,11.0207,485000.0],["2026-01-16",11.0017,11.1633,10.9541,11.1443,502900.0],["2026-01-20",11.0492,11.0872,10.8971,11.0017,513100.0],["2026-01-21",11.0017,11.0682,10.8305,11.0112,446000.0],["2026-01-22",11.0682,11.1253,10.8971,10.9256,487400.0],["2026-01-23",10.8776,10.964,10.7913,10.9448,487200.0],["2026-01-26",10.9832,11.0023,10.7721,10.8489,346000.0],["2026-01-27",10.8489,10.964,10.8105,10.9352,363100.0],["2026-01-28",10.9352,11.0215,10.7529,10.8009,449300.0],["2026-01-29",10.8585,11.0503,10.8297,11.0503,440900.0],["2026-01-30",11.0407,11.1846,10.9256,11.175,554400.0],["2026-02-02",11.1462,11.2038,11.0407,11.1366,583800.0],["2026-02-03",11.0695,11.2805,10.9736,11.0695,608600.0],["2026-02-04",11.1558,11.2997,11.1366,11.2517,541800.0],["2026-02-05",11.2997,11.3668,11.1654,11.223,613600.0],["2026-02-06",11.2326,11.3093,10.9736,11.0503,599700.0],["2026-02-09",11.0215,11.0695,10.8201,11.0311,435200.0],["2026-02-10",11.0215,11.2134,11.0215,11.127,301000.0],["2026-02-11",11.127,11.1846,11.0407,11.1079,323500.0],["2026-02-12",11.1366,11.223,10.9352,11.0599,375800.0],["2026-02-13",11.0695,11.2901,11.0695,11.1942,497300.0],["2026-02-17",11.1558,11.2613,11.0599,11.2421,645100.0],["2026-02-18",11.2325,11.2325,11.039,11.068,443200.0],["2026-02-19",11.3776,11.8613,11.3389,11.6195,1262900.0],["2026-02-20",11.6582,12.2677,11.6582,12.1419,961200.0],["2026-02-23",12.0935,12.5579,12.0839,12.3257,805500.0],["2026-02-24",12.3354,12.3451,12.0355,12.1032,573300.0],["2026-02-25",12.0935,12.1806,11.9581,12.0742,538900.0],["2026-02-26",12.0742,12.4418,12.0742,12.3451,677100.0],["2026-02-27",12.258,12.3548,12.0839,12.0839,654600.0],["2026-03-02",11.9194,11.9871,11.7743,11.9387,487800.0],["2026-03-03",11.7452,11.9774,11.6969,11.8904,346500.0],["2026-03-04",11.8517,12.1226,11.7549,12.0839,327400.0],["2026-03-05",12.0355,12.1226,11.8613,12.0548,601700.0],["2026-03-06",12.0355,12.0839,11.9387,11.9581,352400.0],["2026-03-09",11.8807,12.0065,11.6582,11.9387,405100.0],["2026-03-10",11.842,12.0355,11.8033,11.9581,279500.0],["2026-03-11",11.9097,11.9194,11.7839,11.8613,284500.0],["2026-03-12",11.7162,11.871,11.6969,11.7452,322400.0],["2026-03-13",11.8226,11.9387,11.6195,11.6582,311100.0],["2026-03-16",11.7452,11.9097,11.6969,11.8323,270900.0],["2026-03-17",11.8904,11.9774,11.813,11.8226,267200.0],["2026-03-18",11.7549,11.8517,11.6001,11.6291,485000.0],["2026-03-19",11.5421,11.7162,11.4937,11.6388,435500.0],["2026-03-20",11.6582,11.6969,11.3099,11.3195,1024000.0],["2026-03-23",11.3488,11.4562,11.1049,11.3195,598100.0],["2026-03-24",11.222,11.3,10.9585,10.9682,559800.0],["2026-03-25",11.0268,11.1146,10.7828,10.9975,616900.0],["2026-03-26",10.9195,11.1049,10.9195,11.0073,458500.0],["2026-03-27",10.9878,11.0658,10.7048,10.7243,536500.0],["2026-03-30",10.8219,11.1439,10.7828,11.0463,484700.0],["2026-03-31",11.2024,11.3195,11.0658,11.1537,436000.0],["2026-04-01",11.1537,11.3098,11.1146,11.2805,323700.0],["2026-04-02",11.2122,11.4464,11.1927,11.4171,366300.0],["2026-04-06",11.3781,11.4757,11.3586,11.3976,297500.0],["2026-04-07",11.3976,11.4757,11.3488,11.4366,346500.0],["2026-04-08",11.6708,11.7001,11.583,11.6513,354400.0],["2026-04-09",11.5928,11.905,11.5928,11.8367,260100.0],["2026-04-10",11.8562,11.9441,11.8172,11.905,325200.0],["2026-04-13",11.8562,11.9733,11.827,11.9538,253500.0],["2026-04-14",11.9538,12.1197,11.9343,12.11,357000.0],["2026-04-15",12.0807,12.1588,12.0417,12.149,277400.0],["2026-04-16",12.188,12.2759,12.1588,12.2173,236400.0],["2026-04-17",12.3734,12.5393,12.2758,12.4905,376700.0],["2026-04-20",12.471,12.5198,12.4027,12.4417,282200.0],["2026-04-21",12.4515,12.4808,12.2271,12.2661,350500.0],["2026-04-22",12.2856,12.3442,12.2075,12.2563,295500.0],["2026-04-23",12.3051,12.4125,12.1978,12.2271,424800.0],["2026-04-24",12.1975,12.3943,12.0992,12.3746,220400.0],["2026-04-27",12.3648,12.5222,12.3648,12.3943,337300.0],["2026-04-28",12.4631,12.5517,12.3943,12.5418,344600.0],["2026-04-29",12.4238,12.5123,12.3058,12.3746,383400.0],["2026-04-30",12.3549,12.6009,12.3549,12.4041,658100.0],["2026-05-01",12.3943,12.6599,12.3648,12.6402,308800.0],["2026-05-04",12.5517,12.6697,12.4927,12.5713,359700.0],["2026-05-05",12.5713,12.6894,12.5615,12.6599,320200.0],["2026-05-06",12.6894,12.9845,12.1582,12.1779,753100.0],["2026-05-07",12.1779,12.591,12.0893,12.5123,541100.0],["2026-05-08",12.5418,12.7681,12.4435,12.6304,673200.0],["2026-05-11",12.6107,12.6402,12.1582,12.3254,676200.0],["2026-05-12",12.3648,12.3648,12.1484,12.2664,479700.0],["2026-05-13",12.2566,12.2566,12.1385,12.2074,426200.0],["2026-05-14",12.2664,12.3943,12.2369,12.2467,365600.0],["2026-05-15",12.2271,12.2271,12.0402,12.109,315400.0],["2026-05-18",12.168,12.3746,12.168,12.3156,422100.0],["2026-05-19",12.2664,12.3746,12.2172,12.2566,349900.0],["2026-05-20",12.2764,12.6929,12.2467,12.683,573300.0],["2026-05-21",12.5739,12.8615,12.5045,12.7821,497900.0],["2026-05-22",12.792,12.8515,12.564,12.5739,354500.0],["2026-05-26",12.4747,12.792,12.4747,12.7722,346700.0],["2026-05-27",12.8119,12.8813,12.7127,12.802,350600.0],["2026-05-28",12.7226,12.802,12.5144,12.6235,525300.0],["2026-05-29",12.6136,12.6532,12.4549,12.5045,716100.0],["2026-06-01",12.4152,12.4846,12.3062,12.4251,642600.0],["2026-06-02",12.3756,12.6532,12.3656,12.5243,813000.0],["2026-06-03",12.445,12.5342,12.2566,12.2764,504200.0],["2026-06-04",12.3557,12.5342,12.3557,12.5045,447000.0],["2026-06-05",12.5045,12.7524,12.5045,12.6433,513400.0],["2026-06-08",12.6235,12.7425,12.4152,12.4251,336300.0],["2026-06-09",12.5144,12.7623,12.5144,12.6731,793300.0],["2026-06-10",12.6929,12.7326,12.5739,12.6532,753600.0],["2026-06-11",12.683,12.7326,12.5045,12.5441,768800.0],["2026-06-12",12.5937,12.6731,12.4251,12.4351,424500.0],["2026-06-15",12.4747,12.4747,12.1574,12.2169,986100.0],["2026-06-16",12.2367,12.4648,12.1673,12.2268,601000.0],["2026-06-17",12.1673,12.2566,11.7806,11.9095,658300.0],["2026-06-18",11.969,12.0483,11.85,11.969,664600.0],["2026-06-22",11.9194,12.0285,11.8103,11.85,726300.0],["2026-06-23",11.89,12.13,11.89,12.11,431900.0],["2026-06-24",12.14,12.27,12.14,12.16,498000.0],["2026-06-25",12.2,12.25,11.96,12.1,431700.0],["2026-06-26",12.17,12.56,12.12,12.49,1541100.0],["2026-06-29",12.47,12.47,12.3,12.41,497300.0],["2026-06-30",12.36,12.39,12.23,12.3,470000.0],["2026-07-01",12.26,12.46,12.26,12.43,387400.0],["2026-07-02",12.44,12.69,12.43,12.62,523300.0],["2026-07-06",12.69,12.845,12.6,12.72,540877.508782],["2026-07-07",12.77,12.9,12.52,12.53,607818.114364],["2026-07-08",12.5,12.6018,12.43,12.49,464569.021812],["2026-07-09",12.417,12.45,12.335,12.41,231399.45052],["2026-07-10",12.48,12.5377,12.435,12.49,281309.187645],["2026-07-13",12.5,12.59,12.425,12.54,286189.733776],["2026-07-14",12.56,12.655,12.49,12.57,379995.6452],["2026-07-15",12.56,12.785,12.56,12.71,346938.866216],["2026-07-16",12.76,13.185,12.7559,13.17,672288.575818],["2026-07-17",13.15,13.24,12.965,13.1,398861.54901],["2026-07-20",13.24,13.26,12.94,13.03,315010.861119],["2026-07-21",13.05,13.13,12.975,13.12,442253.275949],["2026-07-22",13.11,13.13,12.92,13,405761.365369],["2026-07-23",12.95,13.025,12.715,12.78,524805.551085],["2026-07-24",12.745,13.045,12.745,12.96,352274.959691],["2026-07-27",12.97,13.075,12.925,12.95,307790.348418],["2026-07-28",13.07,13.1,12.94,12.95,436451.960205],["2026-07-29",12.95,12.995,12.82,12.86,369125.254986],["2026-07-30",12.83,12.87,12.355,12.52,405055.781836],["2026-07-31",12.53,12.57,12.401,12.5,416603.914921],["2026-08-03",12.5,12.65,12.325,12.47,506674.898267],["2026-08-04",12.47,12.58,12.21,12.56,543097.934261],["2026-08-05",12.56,12.56,12.11,12.24,620869.28085],["2026-08-06",12.81,13.085,12.61,12.91,745383.445288],["2026-08-07",12.86,13.08,12.82,12.95,458556.756843],["2026-08-10",12.83,12.94,12.71,12.85,93374.698769],["2026-08-11",12.825,12.935,12.77,12.78,328854.498506],["2026-08-12",12.78,13.05,12.78,13.01,374204.689105],["2026-08-13",13.08,13.25,13.055,13.24,403994.475994],["2026-08-14",13.25,13.28,12.925,12.93,366879.469969],["2026-08-17",12.98,13.01,12.79,12.97,527134.234577],["2026-08-18",12.87,12.95,12.79,12.84,387939.626235],["2026-08-19",12.88,13.07,12.86,13.04,387813.501737],["2026-08-20",13.01,13.045,12.955,12.98,368027.016556],["2026-08-21",13.04,13.12,12.905,12.91,338090.425166],["2026-08-24",12.98,13.205,12.98,13.18,368978.229323],["2026-08-25",13.19,13.2,13.015,13.12,318880.299248],["2026-08-26",13.15,13.15,13.005,13.01,214025.049565],["2026-08-27",12.95,13.03,12.905,12.98,265346.302728],["2026-08-28",13,13.14,13,13.01,299498.981142],["2026-08-31",13.01,13.02,12.89,12.97,476685.993984],["2026-09-01",12.97,13.04,12.9,12.99,319227.35835],["2026-09-02",13,13.14,12.965,13,414269.29631],["2026-09-03",13.11,13.13,12.975,13.02,252545.370072],["2026-09-04",12.995,13.23,12.9472,13.11,227799.331567],["2026-09-08",13.05,13.27,13.04,13.09,424094.225245],["2026-09-09",13.05,13.089,12.835,12.86,380954.502996],["2026-09-10",12.85,12.935,12.725,12.78,297890.66317],["2026-09-11",12.88,12.9199,12.67,12.71,310793.590417],["2026-09-14",12.64,12.85,12.62,12.75,365682.013468],["2026-09-15",12.71,12.83,12.65,12.79,283231.314238],["2026-09-16",12.8,12.9457,12.57,12.67,401544.296012],["2026-09-17",12.74,12.865,12.69,12.75,307198.143721],["2026-09-18",12.82,12.82,12.59,12.61,643339.542233]]}