{"t":"HTH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-02-19",14.2802,14.2954,14.1133,14.2271,488600.0],["2004-02-20",14.1892,14.1892,14.045,14.1892,495800.0],["2004-02-23",14.2271,14.3333,14.1133,14.265,359200.0],["2004-02-24",14.2271,14.265,14.1892,14.2043,855700.0],["2004-02-25",14.2043,14.265,14.174,14.2423,253600.0],["2004-02-26",14.2043,14.3333,14.1892,14.2802,293500.0],["2004-02-27",14.3409,14.394,14.1892,14.3409,238500.0],["2004-03-01",14.3106,14.3561,14.1588,14.2271,174700.0],["2004-03-02",14.303,14.303,14.1133,14.1892,182400.0],["2004-03-03",14.136,14.174,14.0374,14.045,240800.0],["2004-03-04",14.0374,14.2271,13.9995,14.1512,222200.0],["2004-03-05",14.1133,14.1891,14.0677,14.0753,128700.0],["2004-03-08",14.0526,14.1284,14.0374,14.0526,365400.0],["2004-03-09",14.0602,14.1892,13.9995,14.0602,525500.0],["2004-03-10",14.0905,14.2271,14.0374,14.174,683900.0],["2004-03-11",14.1512,14.2878,14.1512,14.2423,246400.0],["2004-03-12",14.2271,14.4168,14.2271,14.4016,191400.0],["2004-03-15",14.303,14.4168,14.265,14.2954,148700.0],["2004-03-16",14.3257,14.3788,14.2574,14.3333,74300.0],["2004-03-17",14.303,14.3409,14.265,14.303,174300.0],["2004-03-18",14.303,14.303,14.2271,14.303,76900.0],["2004-03-19",14.2802,14.2802,14.1133,14.1892,131200.0],["2004-03-22",14.1512,14.1512,14.0222,14.0753,124400.0],["2004-03-23",14.1512,14.174,13.7339,13.9539,557600.0],["2004-03-24",14.1133,14.1891,13.9388,13.9995,591000.0],["2004-03-25",13.9995,14.0222,13.8932,13.9919,480200.0],["2004-03-26",13.9008,13.9615,13.8856,13.8932,198200.0],["2004-03-29",14.0225,14.0761,13.9307,13.9919,181700.0],["2004-03-30",13.9766,14.0761,13.9613,14.0761,232300.0],["2004-03-31",14.0761,14.5198,14.0608,14.1526,465600.0],["2004-04-01",14.1908,14.3438,14.1526,14.2826,136800.0],["2004-04-02",14.4739,14.4739,14.1602,14.2291,158300.0],["2004-04-05",14.2673,14.3209,13.8619,13.9843,112600.0],["2004-04-06",13.9231,13.9766,13.7318,13.7395,160300.0],["2004-04-07",13.7395,13.9154,13.7395,13.8083,163000.0],["2004-04-08",13.8083,13.8466,13.5406,13.6094,168200.0],["2004-04-12",13.5406,13.5559,12.6991,12.8827,233600.0],["2004-04-13",12.6991,13.1887,12.4466,12.8291,253000.0],["2004-04-14",12.7756,12.8138,12.6226,12.7909,140000.0],["2004-04-15",12.7603,12.9592,12.7144,12.8903,239100.0],["2004-04-16",12.8903,12.9515,12.8138,12.9133,471900.0],["2004-04-19",12.9898,12.9898,12.7756,12.9286,85500.0],["2004-04-20",12.8521,12.9668,12.8521,12.8903,121200.0],["2004-04-21",12.5843,12.7756,12.5843,12.6991,127000.0],["2004-04-22",12.6761,12.9668,12.6455,12.9286,119800.0],["2004-04-23",12.9668,12.9668,12.745,12.8215,78700.0],["2004-04-26",12.7526,12.9668,12.6991,12.7679,119300.0],["2004-04-27",12.7679,12.7756,12.6685,12.7756,249300.0],["2004-04-28",12.7603,12.7756,12.6608,12.6608,99500.0],["2004-04-29",12.6608,12.6991,12.5461,12.5461,85800.0],["2004-04-30",12.5461,13.0051,12.4772,13.0051,221400.0],["2004-05-03",12.9821,12.9821,12.7526,12.8521,226600.0],["2004-05-04",12.8521,12.9286,12.7756,12.8903,96200.0],["2004-05-05",12.9133,12.9133,12.7373,12.7603,133700.0],["2004-05-06",12.6991,12.7603,12.3778,12.6226,90200.0],["2004-05-07",12.5614,12.6226,12.0718,12.1636,117900.0],["2004-05-10",12.0106,12.0641,11.2456,11.2838,399700.0],["2004-05-11",11.3603,11.4598,10.9625,11.2073,345400.0],["2004-05-12",11.1308,11.2685,11.1308,11.1461,113100.0],["2004-05-13",11.0926,11.3527,11.0314,11.3068,600700.0],["2004-05-14",11.3221,11.5516,11.2073,11.5516,143300.0],["2004-05-17",11.5516,11.7734,11.4751,11.4751,82900.0],["2004-05-18",11.4215,11.9723,11.4215,11.8958,72200.0],["2004-05-19",12.0106,12.0488,11.6893,11.8652,425400.0],["2004-05-20",11.827,12.0488,11.827,11.9341,44200.0],["2004-05-21",11.8729,12.2401,11.8729,12.1253,61600.0],["2004-05-24",12.1483,12.2401,12.0871,12.2401,307600.0],["2004-05-25",12.2401,12.2401,12.11,12.1483,95900.0],["2004-05-26",12.1636,12.2554,12.0871,12.2018,182700.0],["2004-05-27",12.2095,12.3319,12.2018,12.2477,170500.0],["2004-05-28",12.263,12.5002,12.1406,12.2401,110800.0],["2004-06-01",12.1253,12.6226,12.1253,12.6226,132200.0],["2004-06-02",12.7756,13.2728,12.7373,13.2728,198700.0],["2004-06-03",13.3111,13.4641,13.181,13.3723,221300.0],["2004-06-04",13.4488,13.4641,12.8521,13.1198,96700.0],["2004-06-07",13.1198,13.2728,12.8903,13.1887,57200.0],["2004-06-08",13.1887,13.2881,13.0816,13.2346,127600.0],["2004-06-09",13.1963,13.2805,12.9745,13.0127,80500.0],["2004-06-10",12.9668,12.9898,12.569,12.5843,125900.0],["2004-06-14",12.5614,12.5614,12.0641,12.286,434200.0],["2004-06-15",12.4313,12.8368,12.416,12.8368,98200.0],["2004-06-16",12.6991,12.9668,12.5843,12.9286,84800.0],["2004-06-17",12.8138,12.9133,12.6379,12.8138,99400.0],["2004-06-18",12.7756,12.9974,12.4619,12.7373,126800.0],["2004-06-21",12.8521,12.9898,12.7373,12.7756,364000.0],["2004-06-22",12.7144,13.0051,12.7144,12.8521,118500.0],["2004-06-23",12.8521,12.9974,12.7373,12.8062,140000.0],["2004-06-24",12.898,12.898,12.6608,12.7679,414600.0],["2004-06-25",12.6991,12.9668,12.6991,12.7832,1463200.0],["2004-06-28",12.8245,12.9415,12.6296,12.8635,148200.0],["2004-06-29",12.9804,13.0584,12.8245,12.9025,401000.0],["2004-06-30",12.9415,12.9571,12.7622,12.9415,205500.0],["2004-07-01",12.8011,13.0896,12.8011,13.0194,94500.0],["2004-07-02",13.0194,13.2611,12.9103,13.2065,298500.0],["2004-07-06",13.2065,13.2065,12.8635,13.0272,91700.0],["2004-07-07",12.9415,12.9649,12.7466,12.8089,439800.0],["2004-07-08",12.9025,13.0116,12.8245,12.8557,156700.0],["2004-07-09",12.8557,12.8869,12.692,12.731,237800.0],["2004-07-12",12.8635,12.8635,12.5517,12.614,106600.0],["2004-07-13",12.5517,12.614,12.3334,12.3802,157800.0],["2004-07-14",12.2632,12.3412,12.0839,12.2632,138700.0],["2004-07-15",12.271,12.4815,12.232,12.3568,144900.0],["2004-07-16",12.4815,12.5906,12.3568,12.4269,130300.0],["2004-07-19",12.4581,12.5906,12.3178,12.4893,128000.0],["2004-07-20",12.5127,12.6296,12.4581,12.6062,215800.0],["2004-07-21",12.5517,12.6686,12.3178,12.3646,166700.0],["2004-07-22",12.3879,12.3879,12.2398,12.2788,357600.0],["2004-07-23",12.4347,12.4581,12.0761,12.0995,98600.0],["2004-07-26",12.0449,12.0527,11.8734,11.9748,71900.0],["2004-07-27",11.928,12.1229,11.8812,11.9046,86000.0],["2004-07-28",11.8656,11.9124,11.5772,11.7954,189600.0],["2004-07-29",11.7799,12.0527,11.7721,11.8734,90100.0],["2004-07-30",11.928,12.0761,11.85,11.928,91400.0],["2004-08-02",11.928,12.2086,11.8578,12.1697,191900.0],["2004-08-03",12.1229,12.3802,12.0449,12.2476,141000.0],["2004-08-04",12.2632,12.3178,12.1697,12.2866,127900.0],["2004-08-05",12.2788,12.2866,12.1151,12.2008,74900.0],["2004-08-06",12.2008,12.2476,11.85,11.9903,120700.0],["2004-08-09",11.9514,12.0839,11.928,11.928,48900.0],["2004-08-10",11.928,12.0917,11.8578,12.0917,230600.0],["2004-08-11",12.0839,12.193,11.928,12.1619,132200.0],["2004-08-12",12.2632,12.2632,11.7409,11.8422,122100.0],["2004-08-13",12.0059,12.1619,11.85,12.1619,97300.0],["2004-08-16",12.1229,12.4581,12.0215,12.4347,128400.0],["2004-08-17",12.4347,12.4347,12.2554,12.3178,65400.0],["2004-08-18",12.3178,12.4347,12.2398,12.3802,87800.0],["2004-08-19",12.3022,12.3568,12.2086,12.232,75200.0],["2004-08-20",12.2788,12.4971,12.2788,12.4269,335800.0],["2004-08-23",12.3178,12.4581,12.3178,12.3568,89500.0],["2004-08-24",12.3957,12.5906,12.3568,12.5127,315700.0],["2004-08-25",12.5127,12.5127,12.3568,12.4191,79300.0],["2004-08-26",12.4113,12.4191,12.1229,12.3178,160900.0],["2004-08-27",12.3568,12.3568,12.1541,12.1541,31400.0],["2004-08-30",12.1541,12.1619,11.9436,11.9592,62000.0],["2004-08-31",11.9826,12.1307,11.9436,12.0839,138200.0],["2004-09-01",12.1619,12.2788,12.0605,12.2242,197400.0],["2004-09-02",12.1619,12.1775,12.1073,12.1619,120000.0],["2004-09-03",12.1619,12.2242,12.0995,12.1229,164800.0],["2004-09-07",12.1463,12.4191,12.0839,12.3957,111000.0],["2004-09-08",12.3957,12.3957,12.2008,12.232,115000.0],["2004-09-09",12.232,12.2788,12.1775,12.2476,149300.0],["2004-09-10",12.3568,12.3568,12.1541,12.1619,44400.0],["2004-09-13",12.2008,12.2242,12.0215,12.1229,87800.0],["2004-09-14",12.1307,12.2398,12.0137,12.1541,93700.0],["2004-09-15",12.1619,12.2242,11.9124,11.9202,688700.0],["2004-09-16",11.928,12.2632,11.9202,12.2398,128400.0],["2004-09-17",12.2398,12.31,12.0683,12.1385,127200.0],["2004-09-20",12.2164,12.3412,12.1697,12.2788,74500.0],["2004-09-21",12.3802,12.4347,12.232,12.3256,68800.0],["2004-09-22",12.3178,12.349,12.2398,12.271,78300.0],["2004-09-23",12.2944,12.4269,12.2086,12.3724,61200.0],["2004-09-24",12.3802,12.3802,12.2164,12.2164,73900.0],["2004-09-27",12.2554,12.31,12.1619,12.2554,133400.0],["2004-09-28",12.3294,12.5044,12.1305,12.4726,99300.0],["2004-09-29",12.4487,12.5601,12.4328,12.5601,109800.0],["2004-09-30",12.4885,12.4964,11.2158,11.6135,932300.0],["2004-10-01",11.5578,11.5737,11.1521,11.4226,409500.0],["2004-10-04",11.4226,11.4703,11.0567,11.343,404000.0],["2004-10-05",11.2396,11.3192,11.1362,11.168,238200.0],["2004-10-06",11.2158,11.2555,11.1521,11.2317,140000.0],["2004-10-07",11.2953,11.3351,11.1521,11.2158,188100.0],["2004-10-08",11.1919,11.4942,11.1919,11.2237,103800.0],["2004-10-11",11.3033,11.4544,11.176,11.4544,61900.0],["2004-10-12",11.3192,11.6533,11.2635,11.5976,189600.0],["2004-10-13",11.6771,11.9158,11.6135,11.7726,227200.0],["2004-10-14",11.7885,11.7885,11.2158,11.2953,250300.0],["2004-10-15",11.2714,11.4942,11.1521,11.4226,908900.0],["2004-10-18",11.4544,11.4544,11.1203,11.3351,182200.0],["2004-10-19",11.3749,11.4146,11.1521,11.2476,78200.0],["2004-10-20",11.2476,11.4305,11.2237,11.3749,115400.0],["2004-10-21",11.4226,11.5339,11.2715,11.2794,162700.0],["2004-10-22",11.2794,11.2794,10.9055,11.0169,321100.0],["2004-10-25",10.993,11.009,10.8578,10.8976,339300.0],["2004-10-26",10.8578,10.9374,10.7783,10.8021,326200.0],["2004-10-27",10.8419,10.8976,10.6271,10.7226,158100.0],["2004-10-28",10.7226,10.7226,10.1419,10.1737,952100.0],["2004-10-29",10.1737,10.484,10.1737,10.3567,487800.0],["2004-11-01",10.4999,10.659,10.2692,10.659,616800.0],["2004-11-02",10.5396,10.5794,10.3408,10.4601,420400.0],["2004-11-03",10.5396,10.5794,10.4601,10.5396,203700.0],["2004-11-04",10.484,10.5396,10.4203,10.476,193200.0],["2004-11-05",9.8237,10.1021,9.7522,10.0862,1158600.0],["2004-11-08",10.0624,10.0624,9.9033,9.9828,554700.0],["2004-11-09",9.959,10.0226,9.8635,9.9271,189400.0],["2004-11-10",9.9828,10.1817,9.9033,9.9431,303100.0],["2004-11-11",9.9431,9.9828,9.9033,9.9828,296400.0],["2004-11-12",9.9987,10.1419,9.959,10.1419,172300.0],["2004-11-15",10.1021,10.3965,10.1021,10.3965,280900.0],["2004-11-16",10.3408,10.4203,10.2215,10.3249,152600.0],["2004-11-17",10.301,10.3408,10.1419,10.2135,308100.0],["2004-11-18",10.1499,10.2135,10.0703,10.1419,114000.0],["2004-11-19",10.2215,10.2215,9.9828,9.9908,153000.0],["2004-11-22",9.9908,10.293,9.951,10.2294,151600.0],["2004-11-23",10.2612,10.2612,10.0226,10.2453,166800.0],["2004-11-24",10.2453,10.2612,10.0624,10.1817,210800.0],["2004-11-26",10.126,10.1658,10.0624,10.1021,23700.0],["2004-11-29",10.1021,10.301,9.9828,10.2215,248100.0],["2004-11-30",10.1021,10.3328,10.0624,10.2612,288500.0],["2004-12-01",10.2215,10.2215,9.9749,10.0465,1297000.0],["2004-12-02",9.9987,10.2612,9.9828,9.9828,222400.0],["2004-12-03",9.9908,10.134,9.9749,10.1021,374600.0],["2004-12-06",10.1021,10.3169,9.9908,10.2294,359700.0],["2004-12-07",10.2612,10.3408,10.2294,10.2612,252700.0],["2004-12-08",10.2533,10.4203,10.2294,10.4203,157900.0],["2004-12-09",10.4203,10.5396,10.3408,10.4601,180300.0],["2004-12-10",10.4999,11.0805,10.476,10.8976,331500.0],["2004-12-13",10.818,11.1362,10.7783,11.1362,244600.0],["2004-12-14",11.3351,11.3351,11.0646,11.1362,152300.0],["2004-12-15",11.1283,11.176,11.001,11.0567,141700.0],["2004-12-16",11.009,11.1362,10.9533,11.1203,187000.0],["2004-12-17",11.1283,11.1362,11.0328,11.1362,229500.0],["2004-12-20",11.1362,11.2794,11.0964,11.1999,137100.0],["2004-12-21",11.2794,11.7567,11.2794,11.6771,252500.0],["2004-12-22",11.7567,12.0271,11.7089,11.8919,170500.0],["2004-12-23",11.8919,11.9317,11.8442,11.8442,80900.0],["2004-12-27",11.868,11.9317,11.8442,11.8919,111300.0],["2004-12-28",11.8919,11.9158,11.7885,11.8442,165500.0],["2004-12-29",11.7004,11.7816,11.5053,11.6597,309600.0],["2004-12-30",11.6597,11.7654,11.546,11.5866,170800.0],["2004-12-31",11.5866,11.741,11.5378,11.6597,137000.0],["2005-01-03",11.6516,11.6516,11.1966,11.3347,157400.0],["2005-01-04",11.3916,11.4403,11.2128,11.221,125600.0],["2005-01-05",11.1966,11.1966,10.6359,10.8472,168000.0],["2005-01-06",10.8472,10.9122,10.7903,10.8147,195600.0],["2005-01-07",10.8635,10.8635,10.6441,10.7253,146700.0],["2005-01-10",10.9853,11.5053,10.9853,11.3997,1020800.0],["2005-01-11",10.9691,11.0097,10.4166,10.5628,2496200.0],["2005-01-12",10.5709,10.9285,10.4897,10.8472,382600.0],["2005-01-13",10.9285,11.0503,10.8553,10.8878,1295500.0],["2005-01-14",10.9285,11.0422,10.9122,10.961,739800.0],["2005-01-18",11.0178,11.026,10.9203,10.9447,768000.0],["2005-01-19",10.9853,10.9853,10.7659,10.9203,244300.0],["2005-01-20",10.9122,10.9122,10.6116,10.7009,509200.0],["2005-01-21",10.7091,10.7334,10.5791,10.6359,142200.0],["2005-01-24",10.6847,10.7497,10.5384,10.6034,165500.0],["2005-01-25",10.6278,10.6766,10.4897,10.5059,317000.0],["2005-01-26",10.5466,10.5628,10.4816,10.5141,173700.0],["2005-01-27",10.5141,10.5547,10.3597,10.3759,685000.0],["2005-01-28",10.3922,10.3922,10.1484,10.2866,422900.0],["2005-01-31",10.3191,10.3678,10.1566,10.3353,976600.0],["2005-02-01",10.3353,10.3759,10.2866,10.3191,198800.0],["2005-02-02",10.3434,10.3597,10.3028,10.3353,154800.0],["2005-02-03",10.3678,10.5953,10.3191,10.5628,267200.0],["2005-02-04",10.5547,10.6441,10.4816,10.5709,211900.0],["2005-02-07",10.6197,10.7172,10.5384,10.5547,184500.0],["2005-02-08",10.5628,10.5628,10.4166,10.4409,229000.0],["2005-02-09",10.4897,10.4897,10.2866,10.4003,238500.0],["2005-02-10",10.4084,10.4816,10.3434,10.4653,137900.0],["2005-02-11",10.5222,10.5628,10.1566,10.2134,289700.0],["2005-02-14",10.2053,10.2459,10.0753,10.1159,222200.0],["2005-02-15",10.0997,10.1891,9.994,9.994,219300.0],["2005-02-16",10.0347,10.0591,9.9534,10.0022,245000.0],["2005-02-17",10.0834,10.0834,9.9534,9.9697,255300.0],["2005-02-18",9.994,10.0916,9.8965,10.0591,203600.0],["2005-02-22",10.0753,10.1403,9.9128,9.9615,171900.0],["2005-02-23",10.1241,10.1484,9.9778,10.0022,141800.0],["2005-02-24",10.0753,10.1322,9.9778,10.0266,125800.0],["2005-02-25",9.9941,10.1159,9.9941,10.0672,105300.0],["2005-02-28",10.0997,10.1403,9.7097,9.8315,281400.0],["2005-03-01",9.8315,10.0672,9.8153,9.9778,121000.0],["2005-03-02",9.9859,10.0103,9.8803,9.9453,91700.0],["2005-03-03",9.9778,10.1972,9.9616,10.1566,109500.0],["2005-03-04",10.2216,10.3191,10.1403,10.2784,121300.0],["2005-03-07",10.2703,10.3597,9.994,10.0753,118700.0],["2005-03-08",10.0834,10.3678,10.0591,10.1728,389400.0],["2005-03-09",10.1809,10.2053,9.9778,10.0753,127000.0],["2005-03-10",10.1159,10.1809,10.0347,10.0509,84300.0],["2005-03-11",10.0347,10.0916,9.8559,9.9534,356300.0],["2005-03-14",9.9615,10.1484,9.8315,9.8397,315800.0],["2005-03-15",9.8559,9.9941,9.7178,9.7584,200000.0],["2005-03-16",9.7503,9.8234,9.5634,9.6284,184900.0],["2005-03-17",9.669,10.3353,9.669,10.1972,307800.0],["2005-03-18",10.1891,10.2378,10.0509,10.1972,554200.0],["2005-03-21",10.1972,10.2297,10.0509,10.1972,743700.0],["2005-03-22",10.1972,10.4409,10.1566,10.1891,283300.0],["2005-03-23",10.1972,10.2622,10.0022,10.0753,880800.0],["2005-03-24",10.1566,10.2622,10.1159,10.2541,129900.0],["2005-03-28",10.2784,10.3597,10.1891,10.2216,738300.0],["2005-03-29",10.2074,10.5157,10.1991,10.3157,422100.0],["2005-03-30",10.2907,10.574,10.2907,10.5407,192400.0],["2005-03-31",10.5324,10.6074,10.4574,10.5407,390100.0],["2005-04-01",10.5407,10.5824,10.4157,10.5574,601400.0],["2005-04-04",10.4407,10.974,10.4157,10.8823,1232200.0],["2005-04-05",10.899,11.1573,10.7407,10.8573,144500.0],["2005-04-06",10.874,11.349,10.8657,11.3073,507500.0],["2005-04-07",11.2906,11.349,11.0823,11.349,1419200.0],["2005-04-08",11.3323,11.3823,11.2073,11.2656,204400.0],["2005-04-11",11.2656,11.2656,11.0073,11.124,320100.0],["2005-04-12",11.1323,11.2323,10.9823,11.174,167600.0],["2005-04-13",11.1823,11.1823,11.049,11.0823,148200.0],["2005-04-14",11.0823,11.0823,10.7907,10.7907,208600.0],["2005-04-15",10.799,10.9573,10.6324,10.6657,171200.0],["2005-04-18",10.7407,10.949,10.5907,10.8407,115400.0],["2005-04-19",10.899,11.149,10.8323,10.924,75800.0],["2005-04-20",10.924,10.999,10.624,10.7073,136800.0],["2005-04-21",10.749,10.8157,10.6324,10.7407,115400.0],["2005-04-22",10.6574,10.674,10.424,10.524,186800.0],["2005-04-25",10.499,10.7157,10.424,10.6657,108600.0],["2005-04-26",10.6657,10.6907,10.499,10.6657,88300.0],["2005-04-27",10.5824,10.799,10.4324,10.7073,69600.0],["2005-04-28",10.749,10.749,10.499,10.5657,59600.0],["2005-04-29",10.574,10.7323,10.4324,10.7323,87100.0],["2005-05-02",10.7907,10.7907,10.4157,10.624,72400.0],["2005-05-03",10.7073,10.7657,10.5824,10.7073,144100.0],["2005-05-04",10.7073,10.8323,10.6324,10.7657,70800.0],["2005-05-05",10.849,10.999,10.7907,10.8407,228700.0],["2005-05-06",10.8323,10.8657,10.6657,10.774,72400.0],["2005-05-09",10.8573,10.9573,10.7073,10.8323,141700.0],["2005-05-10",10.8323,10.8323,10.4157,10.7323,177100.0],["2005-05-11",10.7323,10.7323,10.4574,10.499,250700.0],["2005-05-12",10.5574,10.599,10.4157,10.4824,91700.0],["2005-05-13",10.4407,10.4907,10.4157,10.4907,84500.0],["2005-05-16",10.3324,10.3407,10.1991,10.2157,810900.0],["2005-05-17",10.2157,10.2241,9.9158,9.9991,454600.0],["2005-05-18",10.0407,10.0824,10.0074,10.0824,106300.0],["2005-05-19",10.0241,10.1241,9.9491,10.0824,453200.0],["2005-05-20",10.0157,10.1241,9.9991,10.1241,146400.0],["2005-05-23",10.1241,10.5574,10.0907,10.424,1003600.0],["2005-05-24",10.374,10.449,10.2907,10.424,210600.0],["2005-05-25",10.4157,10.449,10.3074,10.3574,277000.0],["2005-05-26",10.3157,10.4574,10.2657,10.3324,224200.0],["2005-05-27",10.399,10.399,10.3157,10.374,167200.0],["2005-05-31",10.374,10.4407,10.2491,10.2657,249700.0],["2005-06-01",10.2074,10.4157,10.2074,10.4157,136800.0],["2005-06-02",10.4157,10.4824,10.2241,10.4824,176500.0],["2005-06-03",10.4324,10.524,10.3574,10.5074,232300.0],["2005-06-06",10.5074,10.6657,10.4824,10.6407,187100.0],["2005-06-07",10.6573,10.6657,10.374,10.5574,138200.0],["2005-06-08",10.5074,10.6907,10.4407,10.5824,146500.0],["2005-06-09",10.624,10.7907,10.5324,10.7907,245600.0],["2005-06-10",10.8323,10.9573,10.8073,10.8573,210900.0],["2005-06-13",10.8407,10.9157,10.8323,10.8823,165200.0],["2005-06-14",10.8323,11.0406,10.824,10.999,169200.0],["2005-06-15",10.999,11.0406,10.824,10.9157,324500.0],["2005-06-16",10.874,10.9823,10.8407,10.9573,64500.0],["2005-06-17",10.999,11.1906,10.9573,11.0823,498200.0],["2005-06-20",11.099,11.1156,10.9573,10.999,174000.0],["2005-06-21",10.9573,10.999,10.8323,10.8407,245000.0],["2005-06-22",10.874,10.974,10.849,10.9657,380100.0],["2005-06-23",10.9157,10.999,10.8907,10.9157,74100.0],["2005-06-24",10.974,10.974,10.874,10.974,105500.0],["2005-06-27",10.899,10.999,10.8323,10.9323,102100.0],["2005-06-28",11.0152,11.1589,11.0067,11.0574,148200.0],["2005-06-29",11.0067,11.1927,10.9898,11.1927,233100.0],["2005-06-30",11.1673,11.3618,11.142,11.2857,244800.0],["2005-07-01",11.2857,11.404,11.2012,11.328,162800.0],["2005-07-05",11.2941,11.5393,11.1504,11.5393,246200.0],["2005-07-06",11.5731,11.5816,10.9898,11.2434,285300.0],["2005-07-07",11.1589,11.3533,11.0913,11.3533,86000.0],["2005-07-08",11.3449,11.5055,11.3449,11.4717,102300.0],["2005-07-11",11.4886,11.5393,11.2688,11.5308,162900.0],["2005-07-12",11.5308,11.5647,11.4125,11.4886,78700.0],["2005-07-13",11.4463,11.4801,11.3026,11.328,38700.0],["2005-07-14",11.0321,11.2603,10.9898,11.1673,272600.0],["2005-07-15",11.1251,11.2772,11.1082,11.2603,127700.0],["2005-07-18",11.2603,11.2603,11.0236,11.1251,77800.0],["2005-07-19",11.2012,11.2941,11.142,11.235,48500.0],["2005-07-20",11.2096,11.3956,11.2012,11.3787,56500.0],["2005-07-21",11.2941,11.4379,11.2012,11.328,137000.0],["2005-07-22",11.328,11.5393,11.2688,11.5393,86300.0],["2005-07-25",11.497,11.5816,11.3618,11.3956,52800.0],["2005-07-26",11.4463,11.4886,11.2096,11.3195,69000.0],["2005-07-27",11.2012,11.2012,10.9475,11.0321,499900.0],["2005-07-28",11.0067,11.0321,10.9306,10.9644,698700.0],["2005-07-29",10.9814,11.1251,10.9306,11.0574,535800.0],["2005-08-01",11.0405,11.1166,10.7785,10.8799,371700.0],["2005-08-02",10.863,10.863,10.3558,10.5671,554100.0],["2005-08-03",10.5249,10.5418,10.229,10.2966,1070000.0],["2005-08-04",10.2712,10.6094,10.1613,10.4065,1214700.0],["2005-08-05",10.4065,10.4065,10.1022,10.136,471600.0],["2005-08-08",10.0599,10.0768,9.9585,10.0092,465200.0],["2005-08-09",10.0092,10.0853,9.95,9.9923,410900.0],["2005-08-10",9.9669,10.1444,9.9669,10.1444,499300.0],["2005-08-11",10.1275,10.1867,9.9923,10.0599,291100.0],["2005-08-12",10.0599,10.0599,9.7978,9.9838,173600.0],["2005-08-15",9.9754,10.0937,9.9585,9.9754,172200.0],["2005-08-16",9.9754,10.1022,9.9754,10.0176,199400.0],["2005-08-17",9.9754,10.1022,9.9754,10.0937,100800.0],["2005-08-18",10.0345,10.1022,9.9754,10.0684,87800.0],["2005-08-19",10.0684,10.1106,9.9754,10.0768,89100.0],["2005-08-22",10.0937,10.1952,10.0176,10.1444,125100.0],["2005-08-23",10.1444,10.2459,10.1022,10.1783,70500.0],["2005-08-24",10.2036,10.3389,10.1529,10.2121,113600.0],["2005-08-25",10.2543,10.3051,10.0599,10.1952,89000.0],["2005-08-26",10.229,10.2459,10.1106,10.1444,110200.0],["2005-08-29",10.1529,10.1529,9.9416,9.9754,136500.0],["2005-08-30",9.9754,10.0176,9.8908,9.9923,81700.0],["2005-08-31",10.0176,10.0599,9.8993,9.9923,157100.0],["2005-09-01",10.043,10.2628,9.9669,10.229,536200.0],["2005-09-02",10.2374,10.2374,10.1191,10.1529,48400.0],["2005-09-06",10.1444,10.2712,10.0599,10.2121,103200.0],["2005-09-07",10.2121,10.2121,10.0853,10.1529,92000.0],["2005-09-08",10.0768,10.1698,10.0599,10.1022,138100.0],["2005-09-09",10.0937,10.2459,10.0937,10.2374,63900.0],["2005-09-12",10.229,10.3135,10.229,10.2966,71100.0],["2005-09-13",10.3135,10.3981,10.136,10.1444,133100.0],["2005-09-14",10.1952,10.2459,9.9923,10.0092,219800.0],["2005-09-15",10.0599,10.0599,9.8824,9.8908,283600.0],["2005-09-16",9.9416,10.0261,9.8908,9.95,258500.0],["2005-09-19",9.9585,10.0345,9.8317,9.9331,133700.0],["2005-09-20",9.9077,10.0176,9.7218,9.7387,89200.0],["2005-09-21",9.7218,9.8655,8.9356,9.037,491500.0],["2005-09-22",8.8679,9.1638,8.7073,9.0455,760300.0],["2005-09-23",9.037,9.0793,8.6059,8.8848,1442500.0],["2005-09-26",8.7073,8.8172,8.4368,8.5467,3272800.0],["2005-09-27",8.4622,8.5382,8.1409,8.3692,983300.0],["2005-09-28",8.3692,8.4368,8.2424,8.3184,248800.0],["2005-09-29",8.2339,8.6481,8.2001,8.6228,668100.0],["2005-09-30",8.6228,8.6228,8.4114,8.5467,281600.0],["2005-10-03",8.5467,8.665,8.4791,8.5382,215100.0],["2005-10-04",8.5805,8.6566,8.4706,8.5298,265300.0],["2005-10-05",8.5129,8.5805,8.4368,8.4622,623000.0],["2005-10-06",8.4537,8.5298,8.3438,8.3692,513800.0],["2005-10-07",8.4283,8.5298,8.4283,8.4537,478900.0],["2005-10-10",8.6989,8.6989,8.3692,8.4537,888600.0],["2005-10-11",8.4452,8.5129,8.2508,8.3184,170700.0],["2005-10-12",8.2762,8.3438,8.124,8.2085,545700.0],["2005-10-13",8.0733,8.1494,7.9465,8.0395,501500.0],["2005-10-14",7.9803,8.1071,7.9465,8.0564,832100.0],["2005-10-17",8.0479,8.1494,7.8873,8.0141,289400.0],["2005-10-18",7.9465,8.1156,7.9465,8.031,243600.0],["2005-10-19",8.031,8.2339,8.0226,8.2339,346900.0],["2005-10-20",8.1747,8.2001,8.0733,8.1156,167300.0],["2005-10-21",8.1156,8.2931,8.031,8.2931,324000.0],["2005-10-24",8.2424,8.3945,8.1663,8.3945,155300.0],["2005-10-25",8.403,8.4114,8.2762,8.3945,197800.0],["2005-10-26",8.31,8.3438,8.1325,8.1494,148800.0],["2005-10-27",8.1747,8.1747,8.0226,8.1156,336000.0],["2005-10-28",8.1156,8.31,8.0986,8.2001,152800.0],["2005-10-31",8.2846,8.5382,8.2846,8.4452,309900.0],["2005-11-01",8.4452,8.4452,8.1747,8.3776,165800.0],["2005-11-02",8.3776,8.3776,8.0986,8.2001,189900.0],["2005-11-03",8.1832,8.2931,8.1409,8.2255,250300.0],["2005-11-04",8.2762,8.2762,8.124,8.2001,138400.0],["2005-11-07",8.2001,8.2762,8.0733,8.2508,93900.0],["2005-11-08",8.2001,8.217,8.1156,8.1409,353900.0],["2005-11-09",8.0902,8.2762,8.0902,8.1747,172000.0],["2005-11-10",8.1578,8.3184,8.0733,8.3184,228300.0],["2005-11-11",8.2846,8.3607,8.1747,8.2846,80600.0],["2005-11-14",8.217,8.3438,7.9127,8.0057,163900.0],["2005-11-15",8.0141,8.0141,7.2026,7.4223,861700.0],["2005-11-16",7.3632,7.4139,7.2364,7.2955,505100.0],["2005-11-17",7.3801,7.4308,6.9489,6.9912,473200.0],["2005-11-18",6.9997,7.2955,6.932,7.2364,524000.0],["2005-11-21",7.1856,7.2955,6.9743,7.1687,226400.0],["2005-11-22",7.0842,7.304,7.0842,7.2702,350800.0],["2005-11-23",7.2702,7.6421,7.2279,7.5238,522100.0],["2005-11-25",7.5238,7.5914,7.4054,7.5153,107600.0],["2005-11-28",7.5153,7.6337,7.4815,7.6168,407700.0],["2005-11-29",7.6083,7.6929,7.5153,7.5999,361900.0],["2005-11-30",7.583,7.676,7.5322,7.5407,451500.0],["2005-12-01",7.5492,7.676,7.4984,7.6168,538100.0],["2005-12-02",7.5322,7.5492,7.3294,7.49,336600.0],["2005-12-05",7.49,7.5322,7.4393,7.5153,237400.0],["2005-12-06",7.4646,7.5322,7.3378,7.3716,178500.0],["2005-12-07",7.2955,7.4054,7.1349,7.3463,285300.0],["2005-12-08",7.2955,7.4646,7.211,7.4054,605600.0],["2005-12-09",7.397,7.5238,7.3885,7.5153,1148800.0],["2005-12-12",7.5661,7.6083,7.4477,7.6083,1522100.0],["2005-12-13",7.5492,8.031,7.5069,7.845,1235000.0],["2005-12-14",7.845,8.2255,7.8366,7.9972,652000.0],["2005-12-15",8.0141,8.1916,7.9465,8.0733,849900.0],["2005-12-16",8.2424,8.2424,8.0648,8.2001,903700.0],["2005-12-19",8.1747,8.2001,8.0564,8.0817,563400.0],["2005-12-20",8.031,8.217,8.031,8.1663,278400.0],["2005-12-21",8.1494,8.2593,8.0733,8.1832,602700.0],["2005-12-22",8.2339,8.3438,8.0733,8.217,190900.0],["2005-12-23",8.2001,8.2424,8.0902,8.0902,194100.0],["2005-12-27",8.0733,8.2255,8.0564,8.1156,178300.0],["2005-12-28",8.0733,8.217,8.0733,8.1494,125400.0],["2005-12-29",8.1156,8.1494,8.0733,8.124,178600.0],["2005-12-30",8.0733,8.124,8.031,8.0564,229700.0],["2006-01-03",8.031,8.2001,8.0057,8.1916,199700.0],["2006-01-04",8.1071,8.2424,8.0564,8.2424,224800.0],["2006-01-05",8.2508,8.2508,8.1156,8.1578,187700.0],["2006-01-06",8.1578,8.1578,8.1156,8.1409,179400.0],["2006-01-09",8.1832,8.2255,8.1156,8.1747,285300.0],["2006-01-10",8.1325,8.2762,8.1156,8.1578,315100.0],["2006-01-11",8.1494,8.1578,8.0986,8.1494,380400.0],["2006-01-12",8.1156,8.1663,8.0902,8.1578,151400.0],["2006-01-13",8.1156,8.1578,8.1071,8.1156,162000.0],["2006-01-17",8.1071,8.1832,8.0733,8.1409,153400.0],["2006-01-18",8.1156,8.1325,8.0733,8.0986,106600.0],["2006-01-19",8.0986,8.31,8.0817,8.2762,88100.0],["2006-01-20",8.3607,8.3607,8.1156,8.1409,121200.0],["2006-01-23",8.124,8.1325,8.0226,8.0564,268600.0],["2006-01-24",8.0648,8.0817,8.031,8.0733,310100.0],["2006-01-25",8.0902,8.1916,8.0648,8.0648,198600.0],["2006-01-26",8.0817,8.124,8.0395,8.0479,260300.0],["2006-01-27",8.0479,8.1325,8.0395,8.0902,176000.0],["2006-01-30",8.0817,8.0986,8.0395,8.0733,150500.0],["2006-01-31",8.0564,8.1156,8.0141,8.0226,238900.0],["2006-02-01",8.0141,8.0986,8.0141,8.0479,266300.0],["2006-02-02",8.0395,8.0648,7.9887,8.0141,301500.0],["2006-02-03",8.0057,8.0395,7.9634,7.9718,143300.0],["2006-02-06",8.0057,8.0057,7.9296,7.938,144400.0],["2006-02-07",7.9549,8.031,7.6675,7.7436,258900.0],["2006-02-08",7.7605,7.7774,7.5661,7.5914,344800.0],["2006-02-09",7.583,7.5914,7.4984,7.5069,191900.0],["2006-02-10",7.49,7.7013,7.4815,7.676,237600.0],["2006-02-13",7.7436,7.7943,7.5999,7.6675,208400.0],["2006-02-14",7.6421,7.7774,7.4646,7.7689,641900.0],["2006-02-15",7.769,7.7774,7.6252,7.7013,199900.0],["2006-02-16",7.7605,7.8958,7.6929,7.7689,229700.0],["2006-02-17",7.7774,7.7774,7.583,7.6252,207200.0],["2006-02-21",7.6929,8.0141,7.5745,8.0141,405200.0],["2006-02-22",7.9718,8.0902,7.8197,7.9296,487500.0],["2006-02-23",7.9042,8.0057,7.8366,7.8535,178300.0],["2006-02-24",7.8197,8.031,7.7774,8.031,131900.0],["2006-02-27",8.0226,8.0817,7.9127,8.0141,252100.0],["2006-02-28",7.9972,8.0817,7.9211,7.9972,115800.0],["2006-03-01",7.9718,8.0479,7.9465,8.0479,102700.0],["2006-03-02",8.0141,8.0141,7.8197,7.8704,684700.0],["2006-03-03",7.8619,7.9634,7.6421,7.9042,193500.0],["2006-03-06",7.845,7.9887,7.7943,7.9211,251400.0],["2006-03-07",7.9549,7.9549,7.5238,7.6252,240900.0],["2006-03-08",7.5999,7.7182,7.4731,7.7182,275300.0],["2006-03-09",7.7098,7.8619,7.5999,7.6421,245700.0],["2006-03-10",7.6929,7.8281,7.6421,7.7605,215600.0],["2006-03-13",7.7605,7.9803,7.7605,7.8619,279500.0],["2006-03-14",7.8619,8.1578,7.8619,8.1578,218500.0],["2006-03-15",8.2001,8.5805,8.1578,8.5805,384200.0],["2006-03-16",8.6481,8.8426,8.3945,8.4791,210600.0],["2006-03-17",8.5213,8.5382,8.3353,8.4875,439000.0],["2006-03-20",8.5213,8.6397,8.4368,8.5382,202600.0],["2006-03-21",8.5382,8.6735,8.3269,8.5805,358900.0],["2006-03-22",8.5551,8.6312,8.3692,8.6143,125000.0],["2006-03-23",8.6059,8.7242,8.5298,8.6904,194000.0],["2006-03-24",8.7496,8.8257,8.6904,8.7665,139600.0],["2006-03-27",8.7073,8.7242,8.5044,8.5551,237400.0],["2006-03-28",8.4875,8.7919,8.4706,8.6904,331000.0],["2006-03-29",9.1131,9.1131,8.7496,9.0116,193700.0],["2006-03-30",8.9778,8.9778,8.8764,8.8848,98900.0],["2006-03-31",8.8764,8.9187,8.8172,8.8764,320200.0],["2006-04-03",8.9609,8.9609,8.7411,8.7918,296800.0],["2006-04-04",8.7918,8.7918,8.5551,8.5721,125800.0],["2006-04-05",8.6312,8.758,8.4875,8.5298,130800.0],["2006-04-06",8.5044,8.589,8.3861,8.589,347600.0],["2006-04-07",8.589,8.665,8.3692,8.5044,197500.0],["2006-04-10",8.4791,8.6397,8.3776,8.4283,219400.0],["2006-04-11",8.403,8.403,8.2339,8.3015,117800.0],["2006-04-12",8.2508,8.31,8.0648,8.0648,345600.0],["2006-04-13",8.0479,8.1071,7.8281,7.9803,337000.0],["2006-04-17",7.9296,8.031,7.7605,7.7605,422600.0],["2006-04-18",7.7774,7.8704,7.7436,7.8028,432800.0],["2006-04-19",7.8197,8.2339,7.8197,8.1916,369900.0],["2006-04-20",8.2001,8.2001,7.9803,8.0479,193300.0],["2006-04-21",8.2424,8.2424,7.9718,8.0395,237000.0],["2006-04-24",8.0395,8.0395,7.9296,7.9465,217500.0],["2006-04-25",7.9465,7.9803,7.8704,7.9042,482400.0],["2006-04-26",7.8619,7.8788,7.7943,7.8028,84400.0],["2006-04-27",7.7182,7.8788,7.6168,7.6506,199800.0],["2006-04-28",7.6844,7.7605,7.6083,7.7605,138600.0],["2006-05-01",7.7605,7.8619,7.5914,7.6083,290900.0],["2006-05-02",7.5914,7.6675,7.5745,7.6675,326700.0],["2006-05-03",7.6844,7.6929,7.5238,7.6252,179100.0],["2006-05-04",7.5407,7.6675,7.5322,7.6168,154600.0],["2006-05-05",7.6168,7.6844,7.583,7.6168,120200.0],["2006-05-08",7.6168,7.7267,7.6083,7.6929,250900.0],["2006-05-09",7.7774,7.9887,7.7774,7.9887,459600.0],["2006-05-10",7.9887,8.1916,7.9887,8.1663,332400.0],["2006-05-11",8.1578,8.2001,8.0733,8.124,590800.0],["2006-05-12",8.0479,8.0479,7.9042,7.9803,534900.0],["2006-05-15",7.9465,7.9972,7.9127,7.9803,504200.0],["2006-05-16",8.031,8.4537,8.031,8.3269,508100.0],["2006-05-17",8.2424,8.4537,8.1832,8.4537,376400.0],["2006-05-18",8.5213,8.8679,8.5213,8.7918,496700.0],["2006-05-19",8.8764,9.1892,8.7834,9.0708,577800.0],["2006-05-22",9.0455,9.1554,8.8172,8.9187,201500.0],["2006-05-23",9.0032,9.0877,8.7158,8.7496,223200.0],["2006-05-24",8.7158,8.8595,8.6059,8.8172,242700.0],["2006-05-25",8.9017,8.9947,8.7918,8.8933,201400.0],["2006-05-26",8.9694,9.1384,8.9187,8.9609,161500.0],["2006-05-30",8.9609,9.1131,8.8595,8.9017,214900.0],["2006-05-31",9.037,9.13,8.8933,8.9609,243100.0],["2006-06-01",9.0032,9.0201,8.9187,8.9694,258700.0],["2006-06-02",9.0539,9.3836,9.0539,9.2145,428900.0],["2006-06-05",9.2145,9.4343,9.0962,9.1638,243800.0],["2006-06-06",9.2483,9.2483,8.9525,9.0286,189200.0],["2006-06-07",9.0286,9.3667,8.9525,9.1384,160200.0],["2006-06-08",9.1384,9.2568,8.9356,9.1892,147400.0],["2006-06-09",9.2737,9.3498,9.1215,9.1638,230500.0],["2006-06-12",9.1638,9.2145,8.9778,9.0286,185900.0],["2006-06-13",9.0286,9.1385,8.6059,8.6735,427900.0],["2006-06-14",8.6397,8.9102,8.6397,8.8172,435600.0],["2006-06-15",8.8595,9.2145,8.8595,9.1638,119700.0],["2006-06-16",9.1638,9.2314,8.9187,9.0539,405200.0],["2006-06-19",9.0962,9.1385,8.8764,8.9694,93600.0],["2006-06-20",9.037,9.2991,8.9947,9.13,244700.0],["2006-06-21",9.0962,9.2483,8.9356,9.0793,106900.0],["2006-06-22",9.0455,9.2314,8.9947,9.0624,92600.0],["2006-06-23",8.9863,9.1385,8.9187,9.1131,109200.0],["2006-06-26",9.1807,9.2822,9.1723,9.2568,156200.0],["2006-06-27",9.2822,9.2822,9.1131,9.1807,109100.0],["2006-06-28",9.1723,9.1723,9.0116,9.1723,118300.0],["2006-06-29",9.13,9.2568,9.1215,9.2568,203800.0],["2006-06-30",9.2483,9.2991,9.0877,9.0877,536000.0],["2006-07-03",9.1046,9.3667,9.1046,9.3667,102200.0],["2006-07-05",9.2991,9.2991,9.1723,9.1723,290700.0],["2006-07-06",9.1807,9.2314,9.0116,9.1638,216700.0],["2006-07-07",9.1046,9.2484,9.0624,9.13,322700.0],["2006-07-10",9.13,9.3752,9.1215,9.1892,183600.0],["2006-07-11",9.1554,9.2906,9.037,9.2399,224800.0],["2006-07-12",9.13,9.2991,9.13,9.2399,208800.0],["2006-07-13",9.2145,9.2145,8.9017,8.9017,193500.0],["2006-07-14",8.8764,8.8933,8.6904,8.7918,297300.0],["2006-07-17",8.758,8.9694,8.7073,8.8933,258400.0],["2006-07-18",8.851,9.2145,8.7918,9.1892,253000.0],["2006-07-19",9.1384,9.2991,9.0962,9.2737,200300.0],["2006-07-20",9.2399,9.2991,8.9609,8.9778,177300.0],["2006-07-21",8.9778,9.0201,8.851,8.9356,219900.0],["2006-07-24",8.9947,9.1131,8.9609,9.037,130400.0],["2006-07-25",9.0201,9.1131,8.9356,9.0793,182700.0],["2006-07-26",9.0286,9.1131,8.9609,9.0455,147400.0],["2006-07-27",9.1215,9.1215,8.9525,9.0793,191600.0],["2006-07-28",9.0962,9.2399,9.0624,9.1807,242100.0],["2006-07-31",9.2061,9.2061,8.8595,9.1554,185300.0],["2006-08-01",9.1131,9.1131,8.8595,9.037,261300.0],["2006-08-02",9.037,9.0877,8.8595,8.9017,178900.0],["2006-08-03",8.851,8.851,8.3861,8.5721,894200.0],["2006-08-04",8.6566,8.758,8.5721,8.6735,208800.0],["2006-08-07",8.6059,8.7158,8.3692,8.6397,231900.0],["2006-08-08",8.7073,8.7073,8.4537,8.5805,206600.0],["2006-08-09",8.6566,8.665,8.4368,8.4622,102500.0],["2006-08-10",8.3861,8.6228,8.3607,8.5805,129300.0],["2006-08-11",8.5298,8.5805,8.3776,8.4537,158700.0],["2006-08-14",8.4622,8.4622,8.31,8.3269,98100.0],["2006-08-15",8.4452,8.4537,8.2931,8.3607,132000.0],["2006-08-16",8.4452,8.496,8.3945,8.4706,263800.0],["2006-08-17",8.4452,8.6397,8.403,8.5213,138300.0],["2006-08-18",8.5213,8.6228,8.3776,8.6059,146300.0],["2006-08-21",8.5213,8.589,8.4199,8.589,166200.0],["2006-08-22",8.6059,8.758,8.6059,8.7073,227600.0],["2006-08-23",8.7073,8.7242,8.6228,8.6989,118900.0],["2006-08-24",8.6059,8.665,8.4622,8.496,158600.0],["2006-08-25",8.4706,8.5974,8.4706,8.4791,119100.0],["2006-08-28",8.4791,8.6904,8.4791,8.6228,103800.0],["2006-08-29",8.589,8.7327,8.4875,8.5805,158600.0],["2006-08-30",8.6143,8.7834,8.5974,8.758,139900.0],["2006-08-31",8.758,8.8257,8.7073,8.7749,208700.0],["2006-09-01",8.8764,8.8764,8.6735,8.6735,184000.0],["2006-09-05",8.6904,8.8764,8.5382,8.8595,345300.0],["2006-09-06",8.9187,8.9187,8.665,8.7158,115200.0],["2006-09-07",8.6481,8.7158,8.4537,8.6312,138500.0],["2006-09-08",8.6312,8.6904,8.5636,8.6397,54800.0],["2006-09-11",8.5805,8.6566,8.4199,8.6397,115700.0],["2006-09-12",8.6312,8.6735,8.5044,8.5636,161100.0],["2006-09-13",8.589,8.7918,8.5129,8.7242,277200.0],["2006-09-14",8.7242,8.7242,8.3861,8.4791,401000.0],["2006-09-15",8.5721,8.5805,8.3776,8.3861,262900.0],["2006-09-18",8.3692,8.5382,8.31,8.4368,674300.0],["2006-09-19",8.4199,8.4706,8.3184,8.4537,978900.0],["2006-09-20",8.4537,8.4537,8.2931,8.3861,151300.0],["2006-09-21",8.3861,8.4199,8.031,8.0817,697300.0],["2006-09-22",8.0733,8.3607,8.0564,8.2677,339000.0],["2006-09-25",8.2593,8.2846,8.1325,8.1494,171300.0],["2006-09-26",8.1578,8.1578,8.0479,8.1071,133700.0],["2006-09-27",8.0733,8.0902,7.8197,7.8619,352500.0],["2006-09-28",7.8704,8.0733,7.8619,8.0479,433200.0],["2006-09-29",8.0479,8.2254,8.0395,8.1916,205000.0],["2006-10-02",8.0733,8.2001,7.9972,8.0226,195800.0],["2006-10-03",8.0226,8.3354,7.9803,8.1832,349000.0],["2006-10-04",8.1916,8.496,8.1747,8.31,230900.0],["2006-10-05",8.3015,8.4452,8.2424,8.3353,425000.0],["2006-10-06",8.3353,8.3945,8.2508,8.3692,209900.0],["2006-10-09",8.4537,9.0708,8.4537,9.0032,517400.0],["2006-10-10",8.9609,9.0877,8.8679,8.9525,432900.0],["2006-10-11",8.8933,8.9863,8.6481,8.6819,215300.0],["2006-10-12",8.7327,8.8933,8.5636,8.8341,287400.0],["2006-10-13",8.8341,8.8933,8.7327,8.8172,184800.0],["2006-10-16",8.8341,9.0116,8.8088,9.0116,231100.0],["2006-10-17",8.9609,9.0201,8.851,8.9356,199900.0],["2006-10-18",8.8848,9.1807,8.8426,9.0624,289300.0],["2006-10-19",9.0708,9.2568,9.0708,9.1723,321900.0],["2006-10-20",9.2314,9.2314,8.9947,9.0624,133000.0],["2006-10-23",8.9863,9.0539,8.9271,8.9525,233900.0],["2006-10-24",8.8933,9.1131,8.8764,9.0455,222900.0],["2006-10-25",9.0116,9.1723,8.9609,9.1554,212100.0],["2006-10-26",9.2061,9.4343,9.2061,9.3329,372700.0],["2006-10-27",9.2991,9.3921,9.1215,9.1807,124100.0],["2006-10-30",9.13,9.3752,9.0877,9.3413,171700.0],["2006-10-31",9.3413,9.3413,9.2399,9.2822,212600.0],["2006-11-01",9.2483,9.316,8.9694,8.9778,214000.0],["2006-11-02",9.0624,9.5527,9.0201,9.5527,625800.0],["2006-11-03",9.5527,9.5527,9.2145,9.2737,364800.0],["2006-11-06",9.2991,9.3413,9.13,9.1638,133600.0],["2006-11-07",9.1976,9.3244,9.1554,9.2653,207500.0],["2006-11-08",9.2061,9.6795,9.1723,9.6288,331400.0],["2006-11-09",9.6372,9.6879,9.502,9.6034,180200.0],["2006-11-10",9.6034,9.6457,9.5527,9.6457,219300.0],["2006-11-13",9.6626,9.7978,9.6288,9.7218,342800.0],["2006-11-14",9.7218,9.8317,9.4935,9.8063,236400.0],["2006-11-15",9.8063,9.9162,9.7218,9.8486,194200.0],["2006-11-16",9.9162,9.9246,9.7218,9.7387,323300.0],["2006-11-17",9.7387,9.7809,9.671,9.7048,165400.0],["2006-11-20",9.6795,9.764,9.6288,9.7048,130000.0],["2006-11-21",9.7133,9.7809,9.671,9.764,272200.0],["2006-11-22",9.7894,9.8824,9.7809,9.8486,143000.0],["2006-11-24",9.7725,9.7978,9.6541,9.7387,103500.0],["2006-11-27",9.6879,9.7387,9.4259,9.5273,301000.0],["2006-11-28",9.5358,9.5358,9.3836,9.502,201900.0],["2006-11-29",9.5527,9.6034,9.3921,9.4935,184700.0],["2006-11-30",9.4681,9.6034,9.4428,9.5189,156100.0],["2006-12-01",9.4681,9.5189,9.0455,9.2822,202400.0],["2006-12-04",9.2991,9.5611,9.2991,9.4597,190100.0],["2006-12-05",9.4766,9.6034,9.3667,9.502,123500.0],["2006-12-06",9.5104,9.5104,9.1215,9.1892,198800.0],["2006-12-07",9.1892,9.5104,9.0116,9.3498,168900.0],["2006-12-08",9.2991,9.409,9.2399,9.3075,159600.0],["2006-12-11",9.3413,9.7133,9.3413,9.6034,454200.0],["2006-12-12",9.6119,9.6626,9.5442,9.578,407100.0],["2006-12-13",9.6203,9.8486,9.5949,9.764,643800.0],["2006-12-14",9.764,10.0092,9.764,9.8147,1159000.0],["2006-12-15",9.8317,10.1022,9.4343,9.7133,1548600.0],["2006-12-18",9.6879,9.7218,9.409,9.4259,495300.0],["2006-12-19",9.3582,9.6288,9.3582,9.4851,423100.0],["2006-12-20",9.4851,9.5358,9.2737,9.2822,405200.0],["2006-12-21",9.2737,9.5104,9.2737,9.4005,232300.0],["2006-12-22",9.3413,9.5104,9.2568,9.4428,123300.0],["2006-12-26",9.4428,9.5696,9.3836,9.5273,99900.0],["2006-12-27",9.5273,9.6541,9.4259,9.5442,78200.0],["2006-12-28",9.5442,10.0853,9.4005,9.8317,381500.0],["2006-12-29",9.7725,9.8486,9.7218,9.8486,233700.0],["2007-01-03",9.8655,9.9923,9.6795,9.8486,323200.0],["2007-01-04",9.8401,9.8908,9.6879,9.6964,196100.0],["2007-01-05",9.6288,9.6964,9.2314,9.2399,234800.0],["2007-01-08",9.2399,9.2906,9.0201,9.0877,154100.0],["2007-01-09",9.0708,9.1469,8.8426,9.0962,286200.0],["2007-01-10",9.037,9.0539,8.851,8.9694,82500.0],["2007-01-11",9.0032,9.1384,8.9863,9.0201,292700.0],["2007-01-12",9.037,9.0877,8.9525,9.0708,160200.0],["2007-01-16",9.0793,9.1723,9.037,9.0539,169000.0],["2007-01-17",9.0116,9.2145,8.9694,9.1723,144500.0],["2007-01-18",9.1723,9.223,8.9609,9.1807,175500.0],["2007-01-19",9.1638,9.3075,9.0624,9.2653,168300.0],["2007-01-22",9.2399,9.2399,9.0201,9.13,302300.0],["2007-01-23",9.0624,9.4343,9.0624,9.2822,1277700.0],["2007-01-24",9.3244,9.4259,9.2822,9.4259,204600.0],["2007-01-25",9.4005,9.5189,9.2737,9.3244,210900.0],["2007-01-26",9.3244,9.4766,9.2399,9.4766,369800.0],["2007-01-29",9.4597,9.5273,9.2653,9.2906,324800.0],["2007-01-30",9.2906,9.3329,9.2145,9.2906,520000.0],["2007-01-31",9.2653,9.3413,9.2568,9.2653,562500.0],["2007-02-01",9.2653,9.6288,9.223,9.6288,2207900.0],["2007-02-02",9.6203,9.764,9.4766,9.5696,367600.0],["2007-02-05",9.578,9.8147,9.5611,9.6372,475300.0],["2007-02-06",9.6795,9.8232,9.6372,9.764,304000.0],["2007-02-07",9.764,9.9331,9.7218,9.9331,315100.0],["2007-02-08",9.9246,9.9754,9.8147,9.8317,99400.0],["2007-02-09",9.8147,9.8655,9.4935,9.6457,342700.0],["2007-02-12",9.671,9.6795,9.5696,9.6372,200400.0],["2007-02-13",9.6626,9.8147,9.5527,9.7809,168400.0],["2007-02-14",9.7809,9.9585,9.7218,9.8993,368000.0],["2007-02-15",9.8993,10.0261,9.6964,9.8908,727800.0],["2007-02-16",9.8908,10.0684,9.764,10.0684,209100.0],["2007-02-20",10.0684,10.2712,9.9246,10.2459,155900.0],["2007-02-21",10.2459,10.491,10.1191,10.3642,251600.0],["2007-02-22",10.3727,10.3727,10.0684,10.1613,101800.0],["2007-02-23",10.1444,10.1613,10.0345,10.1275,141300.0],["2007-02-26",10.1867,10.2712,10.0853,10.1783,158600.0],["2007-02-27",10.1783,10.1783,9.9331,9.9669,325500.0],["2007-02-28",9.95,10.1529,9.7809,10.0176,334700.0],["2007-03-01",9.8908,10.0261,9.8147,10.0092,301900.0],["2007-03-02",9.9331,9.9331,9.5104,9.5189,450800.0],["2007-03-05",9.4005,9.5442,9.2737,9.2991,345000.0],["2007-03-06",9.3836,9.6372,9.3836,9.6372,191000.0],["2007-03-07",9.6372,9.6372,9.4259,9.5527,254800.0],["2007-03-08",9.5696,9.5696,9.4597,9.5358,218500.0],["2007-03-09",9.6034,9.6288,9.5358,9.595,104500.0],["2007-03-12",9.595,9.7218,9.502,9.6541,160700.0],["2007-03-13",9.578,9.6203,9.0877,9.3075,356700.0],["2007-03-14",9.3921,9.8486,9.3921,9.764,597200.0],["2007-03-15",9.7387,9.8655,9.6457,9.8655,329300.0],["2007-03-16",9.8824,10.1698,9.8147,10.1529,687500.0],["2007-03-19",10.1529,10.2712,10.1106,10.2628,533700.0],["2007-03-20",10.2628,10.5502,10.0937,10.5418,574800.0],["2007-03-21",10.6517,10.9814,10.6348,10.8207,932300.0],["2007-03-22",11.2265,11.2265,10.7108,10.8884,414900.0],["2007-03-23",10.863,10.956,10.7362,10.9391,428000.0],["2007-03-26",10.9475,10.9475,10.6094,10.6432,375900.0],["2007-03-27",10.5925,10.6009,10.4403,10.4826,325100.0],["2007-03-28",10.4319,10.5671,10.2797,10.5249,363000.0],["2007-03-29",10.6094,10.677,10.2205,10.3642,417300.0],["2007-03-30",10.3896,10.3981,10.1867,10.2543,591400.0],["2007-04-02",10.2628,10.3558,10.1698,10.2121,387900.0],["2007-04-03",10.229,10.3051,10.2036,10.2205,218000.0],["2007-04-04",10.2374,10.3558,9.9669,10.1613,476000.0],["2007-04-05",10.1613,10.2374,10.136,10.1783,532400.0],["2007-04-09",11.0321,11.0321,10.2882,10.5249,1386300.0],["2007-04-10",10.5418,11.049,10.5418,10.8546,1581100.0],["2007-04-11",10.8884,10.9306,10.6517,10.7362,1104500.0],["2007-04-12",10.7024,10.8123,10.5587,10.7531,701500.0],["2007-04-13",10.7531,10.7785,10.2628,10.4572,733500.0],["2007-04-16",10.4572,10.6178,10.3558,10.4826,460900.0],["2007-04-17",10.4488,10.4488,9.6372,9.9331,1520400.0],["2007-04-18",10.1444,10.1444,9.7218,9.7302,671100.0],["2007-04-19",9.6795,9.6964,9.502,9.6626,1081100.0],["2007-04-20",9.7978,9.8824,9.6964,9.8232,532000.0],["2007-04-23",9.7809,10.0176,9.7809,10.0092,576000.0],["2007-04-24",10.0007,10.0007,9.8908,9.9416,416600.0],["2007-04-25",9.9754,10.1275,9.9585,10.0599,715900.0],["2007-04-26",10.0261,10.0599,9.9585,10.0599,200100.0],["2007-04-27",10.0092,10.0092,9.9331,9.9838,164900.0],["2007-04-30",9.9754,10.0092,9.8317,9.9162,373400.0],["2007-05-01",9.857,9.9669,9.6626,9.8824,402100.0],["2007-05-02",9.8486,9.9754,9.8063,9.95,206700.0],["2007-05-03",9.9162,10.0092,9.8908,10.0092,241900.0],["2007-05-04",10.0515,10.0853,9.8486,10.0007,294400.0],["2007-05-07",9.9838,10.0345,9.9162,9.9923,209700.0],["2007-05-08",9.9331,10.0007,9.8486,9.9754,284900.0],["2007-05-09",9.8993,9.9077,9.4259,9.7471,1287600.0],["2007-05-10",9.7048,9.7387,9.5104,9.6964,394700.0],["2007-05-11",9.7387,9.7809,9.6879,9.7556,208400.0],["2007-05-14",9.7556,9.7556,9.5611,9.7302,553400.0],["2007-05-15",9.7218,9.7556,9.502,9.5527,609200.0],["2007-05-16",9.5611,9.671,9.4512,9.671,525000.0],["2007-05-17",9.6626,9.671,9.6034,9.6372,367900.0],["2007-05-18",9.6457,9.7387,9.2991,9.6457,490600.0],["2007-05-21",9.6541,9.764,9.6034,9.6964,537800.0],["2007-05-22",9.6879,9.7471,9.595,9.6457,931700.0],["2007-05-23",9.6795,9.7218,9.6203,9.6879,788300.0],["2007-05-24",9.7133,9.7218,9.5273,9.6119,378300.0],["2007-05-25",9.6372,9.7809,9.5865,9.7725,780600.0],["2007-05-29",9.8401,9.8993,9.7471,9.8063,351900.0],["2007-05-30",9.7556,9.8486,9.7218,9.8147,179000.0],["2007-05-31",9.8401,9.857,9.7218,9.8317,437800.0],["2007-06-01",9.8824,9.95,9.7809,9.8824,194900.0],["2007-06-04",9.8317,10.0007,9.7894,9.9754,296400.0],["2007-06-05",9.9077,10.0599,9.9077,9.9754,199100.0],["2007-06-06",9.9923,10.1191,9.9585,10.0684,299700.0],["2007-06-07",10.0176,10.0684,9.8401,9.9331,306200.0],["2007-06-08",9.9331,10.1022,9.9246,10.0853,242400.0],["2007-06-11",10.0853,10.0853,9.7978,10.0092,188900.0],["2007-06-12",10.0092,10.043,9.8739,9.9077,450300.0],["2007-06-13",9.9246,10.0937,9.8655,10.0768,283000.0],["2007-06-14",10.1022,10.1022,9.9923,10.0176,164100.0],["2007-06-15",10.2121,10.2205,9.9838,10.1191,513800.0],["2007-06-18",10.1275,10.2374,10.0768,10.2205,221300.0],["2007-06-19",10.1783,10.2797,10.1783,10.2797,195100.0],["2007-06-20",10.3135,10.3135,10.1613,10.1783,181900.0],["2007-06-21",10.1783,10.229,10.1106,10.1783,187800.0],["2007-06-22",10.1783,10.1867,9.9331,9.9923,507000.0],["2007-06-25",9.9923,10.0514,9.8908,10.0514,227700.0],["2007-06-26",10.1022,10.136,9.7133,9.7556,318000.0],["2007-06-27",9.7048,10.0937,9.7048,10.0514,192100.0],["2007-06-28",10.0684,10.1444,9.9331,10.0345,564300.0],["2007-06-29",10.0768,10.1275,9.9331,9.9923,265200.0],["2007-07-02",10.0092,10.0515,9.9331,10.043,1353100.0],["2007-07-03",9.9923,10.0937,9.9585,10.0599,132500.0],["2007-07-05",10.0599,10.1022,9.9923,10.0345,187900.0],["2007-07-06",10.0176,10.2543,9.9754,10.2121,241000.0],["2007-07-09",10.1444,10.1952,10.0176,10.1444,130900.0],["2007-07-10",10.0599,10.1022,9.8147,9.8317,195700.0],["2007-07-11",9.8063,10.0176,9.7387,10.0007,169400.0],["2007-07-12",10.0853,10.1444,9.9754,10.1444,168100.0],["2007-07-13",10.1022,10.1444,10.0768,10.1444,183300.0],["2007-07-16",10.1022,10.1444,10.0599,10.1106,112000.0],["2007-07-17",10.0937,10.1444,9.9838,9.9923,118300.0],["2007-07-18",9.9416,9.9838,9.7894,9.9754,141300.0],["2007-07-19",10.0261,10.0684,9.9331,9.9838,95900.0],["2007-07-20",9.9585,9.9585,9.8063,9.8655,251600.0],["2007-07-23",9.8824,9.8993,9.764,9.8401,172400.0],["2007-07-24",9.8232,9.8486,9.671,9.764,421800.0],["2007-07-25",9.8063,9.8317,9.6372,9.7894,246700.0],["2007-07-26",9.6964,9.7725,9.4851,9.764,316300.0],["2007-07-27",9.7218,9.8063,9.5527,9.5696,819400.0],["2007-07-30",9.5949,9.6964,9.5104,9.5527,344700.0],["2007-07-31",9.6203,9.6795,9.4681,9.6034,675800.0],["2007-08-01",9.6795,9.7809,9.3075,9.595,204500.0],["2007-08-02",9.6203,9.6372,9.4851,9.5358,1991400.0],["2007-08-03",9.5611,9.6203,9.316,9.4681,1192200.0],["2007-08-06",9.4681,9.5104,9.223,9.3075,242700.0],["2007-08-07",9.2145,9.4681,9.1807,9.4343,490500.0],["2007-08-08",9.5611,9.8486,9.4935,9.5527,846300.0],["2007-08-09",9.6119,9.6795,9.2145,9.2906,565300.0],["2007-08-10",9.2145,9.3836,9.1215,9.2822,799400.0],["2007-08-13",9.4259,9.4259,9.223,9.3582,708200.0],["2007-08-14",9.316,9.3498,9.13,9.2906,254600.0],["2007-08-15",9.2906,9.3244,9.223,9.2483,209700.0],["2007-08-16",9.3498,9.5611,9.13,9.5358,347200.0],["2007-08-17",9.5358,9.8486,9.2737,9.8063,2440500.0],["2007-08-20",9.8317,9.9246,9.5189,9.5865,155100.0],["2007-08-21",9.6203,9.7978,9.4681,9.6626,153100.0],["2007-08-22",9.6626,9.9331,9.6541,9.7894,123900.0],["2007-08-23",9.8317,9.8824,9.6372,9.6795,75800.0],["2007-08-24",9.6626,9.8232,9.5527,9.8063,136900.0],["2007-08-27",9.7894,9.9754,9.7894,9.9246,135000.0],["2007-08-28",9.8317,9.9246,9.7471,9.764,95800.0],["2007-08-29",9.7978,10.0007,9.7218,9.9585,276600.0],["2007-08-30",9.8739,10.0768,9.8655,10.0599,179800.0],["2007-08-31",10.1444,10.1698,9.9669,10.1613,253700.0],["2007-09-04",10.1275,10.1698,10.0768,10.1529,116500.0],["2007-09-05",10.1106,10.1529,9.7556,9.8908,204900.0],["2007-09-06",9.8993,10.0261,9.8993,9.9585,97700.0],["2007-09-07",9.8317,9.8401,9.6541,9.7302,567700.0],["2007-09-10",9.7725,9.7978,9.6795,9.7218,167600.0],["2007-09-11",9.764,9.9585,9.764,9.7978,106300.0],["2007-09-12",9.7809,9.8824,9.7133,9.7387,111000.0],["2007-09-13",9.7471,10.0853,9.6964,10.0684,323200.0],["2007-09-14",9.9754,10.0684,9.8147,10.0007,384600.0],["2007-09-17",9.9669,10.0261,9.7978,9.8232,342600.0],["2007-09-18",9.857,10.1022,9.7218,9.9162,290500.0],["2007-09-19",10.043,10.0937,9.9162,10.0937,439900.0],["2007-09-20",10.0684,10.0937,9.9162,9.9754,106500.0],["2007-09-21",10.0684,10.0937,9.9246,10.0684,258100.0],["2007-09-24",10.0853,10.0853,9.8401,9.95,121400.0],["2007-09-25",9.9077,9.9077,9.6626,9.7894,74900.0],["2007-09-26",9.8401,9.9077,9.671,9.9077,136100.0],["2007-09-27",9.9162,9.95,9.7809,9.95,69400.0],["2007-09-28",9.9077,9.9331,9.6879,9.9246,167500.0],["2007-10-01",9.8993,10.1022,9.8317,10.0176,157500.0],["2007-10-02",10.0599,10.1191,9.9754,10.0768,149800.0],["2007-10-03",10.0176,10.1022,9.9754,10.0007,85300.0],["2007-10-04",10.043,10.0853,9.9754,10.0599,66300.0],["2007-10-05",10.1022,10.1444,9.8908,10.1022,178700.0],["2007-10-08",10.0599,10.0599,9.9416,10.0176,68800.0],["2007-10-09",10.0176,10.0345,9.8993,10.0345,67500.0],["2007-10-10",10.0345,10.0599,9.8993,9.9838,59600.0],["2007-10-11",10.0261,10.0261,9.8908,9.9669,166000.0],["2007-10-12",9.9754,10.1106,9.9246,10.1106,292300.0],["2007-10-15",10.0768,10.1022,9.9754,10.1022,171500.0],["2007-10-16",10.0937,10.1106,10.0176,10.1022,76700.0],["2007-10-17",10.136,10.1444,10.0092,10.1444,303600.0],["2007-10-18",10.1022,10.1952,10.0514,10.1952,257100.0],["2007-10-19",10.1867,10.1867,9.9838,10.043,240800.0],["2007-10-22",10.0261,10.1867,9.95,10.1444,352300.0],["2007-10-23",10.1867,10.2205,10.1191,10.1952,352800.0],["2007-10-24",10.1444,10.1783,9.857,10.1698,277000.0],["2007-10-25",10.2121,10.229,10.1022,10.1952,660500.0],["2007-10-26",10.229,10.2628,10.1444,10.229,275400.0],["2007-10-29",10.2628,10.2966,10.1867,10.229,241500.0],["2007-10-30",10.2036,10.2374,10.0261,10.1022,117900.0],["2007-10-31",10.0853,10.1698,10.0345,10.1613,185300.0],["2007-11-01",10.0345,10.136,9.8147,9.9754,282900.0],["2007-11-02",10.0261,10.0684,9.7218,9.7978,119300.0],["2007-11-05",9.6626,9.7471,9.5949,9.6372,153200.0],["2007-11-06",9.6372,9.6795,9.5442,9.595,160700.0],["2007-11-07",9.5358,9.7387,9.3582,9.6879,277600.0],["2007-11-08",9.7725,9.9838,9.5865,9.95,122700.0],["2007-11-09",9.8316,9.9415,9.7302,9.8824,193500.0],["2007-11-12",9.8908,10.0345,9.5865,9.6626,178800.0],["2007-11-13",9.7133,9.7302,9.5358,9.595,325200.0],["2007-11-14",9.6119,10.1529,9.5949,10.1106,280500.0],["2007-11-15",10.0853,10.3558,9.8317,9.8993,326800.0],["2007-11-16",9.8739,10.229,9.8739,10.2205,494900.0],["2007-11-19",10.136,10.2966,9.8739,9.8908,955900.0],["2007-11-20",9.9754,9.9754,9.3752,9.5358,472900.0],["2007-11-21",9.5104,9.5189,9.2653,9.316,139100.0],["2007-11-23",9.4005,9.4428,9.2653,9.3244,111500.0],["2007-11-26",9.316,9.3329,8.8003,8.8595,311100.0],["2007-11-27",8.8764,9.0877,8.8172,9.0877,857800.0],["2007-11-28",9.0962,9.4005,9.0962,9.3413,212400.0],["2007-11-29",9.3582,9.3752,9.2061,9.2399,246600.0],["2007-11-30",9.2399,9.3244,9.1554,9.1638,314400.0],["2007-12-03",9.1215,9.3075,8.9947,9.2483,624600.0],["2007-12-04",9.1892,9.1892,9.0286,9.1131,588600.0],["2007-12-05",9.2061,9.2653,9.0877,9.2314,140700.0],["2007-12-06",9.1976,9.4851,9.1892,9.4851,353000.0],["2007-12-07",9.4766,9.5865,9.2653,9.5696,173500.0],["2007-12-10",9.5273,9.6119,9.3752,9.4935,178900.0],["2007-12-11",9.5358,9.5358,9.1976,9.2399,531300.0],["2007-12-12",9.409,9.4597,9.13,9.2737,360500.0],["2007-12-13",9.2145,9.3836,9.0877,9.3667,160900.0],["2007-12-14",9.2822,9.4259,9.1723,9.1892,141600.0],["2007-12-17",9.1131,9.1469,8.944,8.944,210100.0],["2007-12-18",9.0116,9.223,8.7918,9.223,302700.0],["2007-12-19",9.2145,9.2399,9.0201,9.1892,163000.0],["2007-12-20",9.2653,9.4174,9.1384,9.4174,177300.0],["2007-12-21",9.502,9.5273,9.4259,9.4428,615700.0],["2007-12-24",9.4935,9.5527,9.409,9.5442,132700.0],["2007-12-26",9.502,9.6034,9.4512,9.5527,152400.0],["2007-12-27",9.5527,9.5527,9.0877,9.0877,153000.0],["2007-12-28",9.0877,9.2991,9.0877,9.13,132600.0],["2007-12-31",9.0877,9.2314,8.9947,9.2314,170800.0],["2008-01-02",9.1807,9.1892,8.944,8.9694,234900.0],["2008-01-03",8.9694,9.0793,8.8341,8.8341,230000.0],["2008-01-04",8.7327,8.9102,8.665,8.8426,213700.0],["2008-01-07",8.8679,8.9017,8.7327,8.7918,265300.0],["2008-01-08",8.8003,8.8341,8.5382,8.589,731700.0],["2008-01-09",8.589,8.7834,8.4537,8.7834,244900.0],["2008-01-10",8.6989,9.0877,8.6143,8.9102,770800.0],["2008-01-11",8.8764,9.0455,8.7411,8.7834,208100.0],["2008-01-14",8.8426,9.2991,8.7411,9.2906,1138700.0],["2008-01-15",9.1807,9.2399,8.9102,8.944,129100.0],["2008-01-16",8.9017,9.3329,8.9017,9.2314,1676100.0],["2008-01-17",9.2737,9.2737,8.9778,8.9863,231700.0],["2008-01-18",9.0286,9.0286,8.6989,8.9947,275600.0],["2008-01-22",8.6566,9.2653,8.6566,9.0877,222200.0],["2008-01-23",8.9017,9.3413,8.9017,9.2906,894200.0],["2008-01-24",9.2483,9.2906,9.0877,9.1215,266600.0],["2008-01-25",9.2145,9.2568,9.0455,9.2483,390500.0],["2008-01-28",9.1976,9.3413,9.1638,9.2991,174800.0],["2008-01-29",9.3413,9.3498,9.1976,9.2314,111700.0],["2008-01-30",9.1469,9.3075,8.9525,8.9694,168000.0],["2008-01-31",8.8426,9.3752,8.8426,9.2314,217900.0],["2008-02-01",9.3836,9.3836,9.1046,9.2906,157200.0],["2008-02-04",9.2399,9.316,9.13,9.2653,205600.0],["2008-02-05",9.1469,9.1807,8.8764,8.8933,189900.0],["2008-02-06",8.9271,9.1385,8.8003,8.9525,292800.0],["2008-02-07",8.9356,9.13,8.8595,9.13,411500.0],["2008-02-08",9.0708,9.0708,8.851,8.9102,188200.0],["2008-02-11",8.8764,8.9778,8.7496,8.9187,246600.0],["2008-02-12",8.9271,9.0877,8.7918,8.9694,198800.0],["2008-02-13",9.0539,9.0624,8.9525,9.0455,116800.0],["2008-02-14",9.0877,9.0877,8.7834,8.9609,208800.0],["2008-02-15",8.9187,8.9187,8.8088,8.8595,186200.0],["2008-02-19",8.9863,8.9863,8.8172,8.8341,124300.0],["2008-02-20",8.7918,8.944,8.6228,8.9356,151100.0],["2008-02-21",8.9356,8.9356,8.6228,8.665,144200.0],["2008-02-22",8.6312,8.7073,8.4622,8.5129,273600.0],["2008-02-25",8.4875,8.589,8.4283,8.496,497100.0],["2008-02-26",8.4537,8.9356,8.4537,8.9187,221900.0],["2008-02-27",8.8172,9.1638,8.8003,9.1384,277500.0],["2008-02-28",9.0962,9.1554,8.9017,8.9947,221900.0],["2008-02-29",8.8764,8.944,8.7496,8.7749,180400.0],["2008-03-03",8.7496,8.8679,8.5974,8.6397,149900.0],["2008-03-04",8.5213,9.0708,8.4875,9.0455,343000.0],["2008-03-05",9.0116,9.2145,8.9609,9.0116,286400.0],["2008-03-06",8.9694,9.1046,8.7242,8.7242,211300.0],["2008-03-07",8.6228,8.8764,8.5044,8.7073,197100.0],["2008-03-10",8.7411,8.7496,8.5298,8.5467,139800.0],["2008-03-11",8.8003,8.8257,8.6228,8.8257,623600.0],["2008-03-12",8.8595,9.0032,8.8257,8.8595,417500.0],["2008-03-13",8.8172,8.9356,8.7411,8.8426,152000.0],["2008-03-14",8.9017,8.9017,8.6228,8.665,165800.0],["2008-03-17",8.665,8.7749,8.5974,8.665,189600.0],["2008-03-18",8.8679,9.0624,8.6735,9.0455,475400.0],["2008-03-19",9.13,9.1385,8.7327,8.7327,159800.0],["2008-03-20",8.7665,9.037,8.7496,8.9609,991200.0],["2008-03-24",8.9778,9.0539,8.8679,8.9102,312800.0],["2008-03-25",8.8679,8.944,8.7496,8.8172,129800.0],["2008-03-26",8.7834,8.8426,8.6059,8.665,102100.0],["2008-03-27",8.7073,8.7496,8.589,8.7158,236300.0],["2008-03-28",8.7158,8.7665,8.496,8.5805,166100.0],["2008-03-31",8.5382,8.8426,8.5382,8.7918,146800.0],["2008-04-01",8.8595,9.0624,8.7918,9.0624,375000.0],["2008-04-02",9.0201,9.0455,8.8003,8.8848,145900.0],["2008-04-03",8.8426,9.0539,8.8257,9.0539,158600.0],["2008-04-04",9.0286,9.1469,8.9356,9.1384,185900.0],["2008-04-07",9.1554,9.2145,9.0708,9.2061,258700.0],["2008-04-08",9.0624,9.13,8.7665,8.8679,156200.0],["2008-04-09",8.8764,8.9102,8.6989,8.7918,183000.0],["2008-04-10",8.7749,8.9609,8.758,8.9525,180300.0],["2008-04-11",8.8764,8.8764,8.665,8.8341,212000.0],["2008-04-14",8.8003,8.8257,8.6312,8.6312,132800.0],["2008-04-15",8.6566,8.6904,8.5382,8.5974,183000.0],["2008-04-16",8.6228,8.8341,8.5805,8.7918,273900.0],["2008-04-17",8.7665,8.8679,8.6566,8.7918,142900.0],["2008-04-18",8.9017,9.1976,8.7749,8.944,173400.0],["2008-04-21",8.8595,8.9609,8.6566,8.7496,135200.0],["2008-04-22",8.6904,8.758,8.5129,8.7158,273700.0],["2008-04-23",8.7834,8.8426,8.5805,8.7665,91100.0],["2008-04-24",8.7918,8.9694,8.6143,8.9187,145600.0],["2008-04-25",8.9694,9.0539,8.758,8.9356,138400.0],["2008-04-28",8.9017,8.9947,8.8764,8.9017,134600.0],["2008-04-29",8.8088,8.9609,8.8088,8.9102,395300.0],["2008-04-30",8.9778,9.037,8.8764,8.9271,143900.0],["2008-05-01",8.9356,9.0032,8.8595,8.9694,129300.0],["2008-05-02",9.0455,9.0455,8.7411,8.9271,140400.0],["2008-05-05",8.8933,8.9102,8.8341,8.9102,138800.0],["2008-05-06",8.8426,8.9187,8.758,8.8595,85000.0],["2008-05-07",8.9356,8.9356,8.5551,8.665,139800.0],["2008-05-08",8.6904,8.6904,8.4622,8.6228,138400.0],["2008-05-09",8.4537,8.8088,8.0902,8.6312,116000.0],["2008-05-12",8.6397,8.7919,8.5721,8.758,96200.0],["2008-05-13",8.7496,8.7496,8.4368,8.6904,118500.0],["2008-05-14",8.6819,8.7073,8.5298,8.6312,320700.0],["2008-05-15",8.6228,8.6904,8.4875,8.6735,115000.0],["2008-05-16",8.7496,8.7665,8.5213,8.7665,227300.0],["2008-05-19",8.7496,8.8426,8.6989,8.7242,177900.0],["2008-05-20",8.6312,8.758,8.589,8.7073,156900.0],["2008-05-21",8.7496,8.9102,8.7496,8.8341,142600.0],["2008-05-22",8.851,8.9525,8.7834,8.8933,190900.0],["2008-05-23",8.8257,8.8848,8.7834,8.8426,243400.0],["2008-05-27",8.8341,8.9863,8.8003,8.8848,131400.0],["2008-05-28",8.8848,8.9694,8.8088,8.8679,315500.0],["2008-05-29",8.8764,8.9694,8.8595,8.8764,518700.0],["2008-05-30",8.9017,8.9609,8.8595,8.8764,330300.0],["2008-06-02",8.8341,8.9525,8.7834,8.9525,468800.0],["2008-06-03",8.9187,8.9863,8.8595,8.8679,568200.0],["2008-06-04",8.851,9.1554,8.851,9.037,853700.0],["2008-06-05",9.0455,9.1976,9.0201,9.0539,426500.0],["2008-06-06",9.0032,9.1892,8.9525,9.0877,360600.0],["2008-06-09",9.0877,9.1469,8.8595,8.9271,135500.0],["2008-06-10",8.851,9.0286,8.8426,8.9609,136500.0],["2008-06-11",8.9187,8.9525,8.8341,8.8341,153100.0],["2008-06-12",8.944,8.9947,8.8426,8.851,225600.0],["2008-06-13",8.9271,8.944,8.8426,8.9356,168700.0],["2008-06-16",8.9187,9.0455,8.851,9.0455,88300.0],["2008-06-17",9.0539,9.0624,8.7918,8.7918,136800.0],["2008-06-18",8.7665,8.8679,8.7327,8.7918,127400.0],["2008-06-19",8.7918,8.9187,8.758,8.9102,131000.0],["2008-06-20",8.8764,8.9356,8.758,8.8764,315200.0],["2008-06-23",8.9356,8.9356,8.8003,8.8426,218600.0],["2008-06-24",8.7665,8.8764,8.7665,8.7834,130200.0],["2008-06-25",8.7918,8.944,8.7918,8.9356,173000.0],["2008-06-26",8.8341,8.8679,8.7158,8.7749,242800.0],["2008-06-27",8.7749,9.3836,8.6312,8.7496,1576100.0],["2008-06-30",8.7242,8.8341,8.665,8.7158,310800.0],["2008-07-01",8.6059,8.8848,8.5974,8.7411,446800.0],["2008-07-02",8.7242,8.7242,8.4368,8.4368,266500.0],["2008-07-03",8.4706,8.5721,8.403,8.5129,71600.0],["2008-07-07",8.5298,8.5974,8.403,8.4706,228100.0],["2008-07-08",8.4452,8.8341,8.4199,8.8257,198600.0],["2008-07-09",8.8341,8.8764,8.4452,8.4706,116300.0],["2008-07-10",8.4452,8.6481,8.4114,8.5805,126800.0],["2008-07-11",8.4368,8.7073,8.4368,8.6735,231300.0],["2008-07-14",8.758,8.7834,8.4199,8.4706,175200.0],["2008-07-15",8.3776,8.5721,8.3692,8.4283,176100.0],["2008-07-16",8.4791,8.5551,8.4114,8.4452,367300.0],["2008-07-17",8.5298,8.5298,8.4114,8.4537,424200.0],["2008-07-18",8.4368,8.4537,8.3438,8.3523,476100.0],["2008-07-21",8.3861,8.3945,8.3269,8.3523,153500.0],["2008-07-22",8.3269,8.5551,8.3269,8.5467,293000.0],["2008-07-23",8.5382,8.6143,8.4875,8.4875,291900.0],["2008-07-24",8.5213,8.5721,8.4199,8.5721,159300.0],["2008-07-25",8.6481,8.7834,8.5467,8.6566,191600.0],["2008-07-28",8.6143,8.7749,8.4368,8.4706,185100.0],["2008-07-29",8.5213,8.7496,8.4452,8.7496,170800.0],["2008-07-30",8.758,8.7749,8.5636,8.7242,151900.0],["2008-07-31",8.6143,8.7242,8.5382,8.7158,183300.0],["2008-08-01",8.7327,8.8172,8.5467,8.7242,183900.0],["2008-08-04",8.7411,8.8088,8.6143,8.6735,254800.0],["2008-08-05",8.8003,8.9356,8.7749,8.8679,193400.0],["2008-08-06",8.8848,8.9356,8.7411,8.8848,148800.0],["2008-08-07",8.7496,8.8764,8.7411,8.8341,146900.0],["2008-08-08",8.8088,8.8848,8.758,8.8341,174900.0],["2008-08-11",8.8341,8.8341,8.7496,8.7918,244600.0],["2008-08-12",8.7327,8.8341,8.6989,8.8341,176200.0],["2008-08-13",8.7665,8.8172,8.6904,8.7749,160100.0],["2008-08-14",8.7242,8.7665,8.6312,8.6904,195500.0],["2008-08-15",8.4114,8.8933,8.4114,8.6397,256100.0],["2008-08-18",8.6143,8.6735,8.4875,8.6312,125500.0],["2008-08-19",8.5721,8.5805,8.4452,8.5298,672800.0],["2008-08-20",8.5551,8.6819,8.4283,8.5467,141000.0],["2008-08-21",8.4537,8.6397,8.4452,8.5636,85300.0],["2008-08-22",8.5721,8.8764,8.5721,8.8764,133400.0],["2008-08-25",8.8172,8.8679,8.7327,8.758,107600.0],["2008-08-26",8.758,8.8341,8.6566,8.758,123000.0],["2008-08-27",8.7327,8.8341,8.7073,8.8257,255300.0],["2008-08-28",8.8764,8.8764,8.758,8.8257,228700.0],["2008-08-29",8.7665,8.9102,8.7665,8.8003,360600.0],["2008-09-02",8.9356,8.9609,8.7496,8.7496,308800.0],["2008-09-03",8.7242,8.8003,8.6397,8.7496,176100.0],["2008-09-04",8.665,8.7496,8.3269,8.7158,140000.0],["2008-09-05",8.665,8.665,8.4537,8.5044,179900.0],["2008-09-08",8.9271,8.9271,8.5974,8.6566,216200.0],["2008-09-09",8.5129,8.8003,8.4452,8.4452,222200.0],["2008-09-10",8.5636,8.7749,8.5213,8.6735,220600.0],["2008-09-11",8.5551,8.7496,8.5044,8.7411,167500.0],["2008-09-12",8.6735,8.8341,8.6397,8.6904,284500.0],["2008-09-15",8.5721,8.6989,8.4114,8.4114,236700.0],["2008-09-16",8.2931,8.7327,8.2931,8.7327,259600.0],["2008-09-17",8.6566,8.6735,8.2931,8.3184,483100.0],["2008-09-18",8.6059,8.6059,8.2846,8.3353,547000.0],["2008-09-19",9.8317,9.8317,8.2846,9.6795,942400.0],["2008-09-22",9.5442,9.5442,8.6228,8.6904,134300.0],["2008-09-23",8.5467,8.9017,8.4622,8.7749,104400.0],["2008-09-24",8.7749,8.9778,8.5974,8.6397,119300.0],["2008-09-25",8.9778,8.9778,8.665,8.7242,98600.0],["2008-09-26",8.5721,8.7496,8.5382,8.7158,94800.0],["2008-09-29",9.0877,9.1046,8.4537,8.6735,225500.0],["2008-09-30",9.0877,9.0962,8.7073,8.7242,251600.0],["2008-10-01",8.6397,8.8088,8.6397,8.7496,232200.0],["2008-10-02",8.7496,8.7918,8.496,8.5382,182200.0],["2008-10-03",8.665,9.5104,8.5382,8.5382,175300.0],["2008-10-06",8.5382,8.6397,8.2846,8.589,241000.0],["2008-10-07",8.6143,8.6481,8.3269,8.3353,375500.0],["2008-10-08",8.0986,8.4875,7.9887,7.9887,286600.0],["2008-10-09",8.1916,8.1916,7.8197,7.8873,364500.0],["2008-10-10",7.6168,8.4537,7.2702,8.3692,538400.0],["2008-10-13",8.665,8.665,8.1155,8.2846,323300.0],["2008-10-14",8.665,8.7411,8.0395,8.2846,165700.0],["2008-10-15",8.1156,8.2508,7.7689,7.7689,220500.0],["2008-10-16",7.5914,7.8619,7.3124,7.7098,1267700.0],["2008-10-17",7.5153,8.0817,6.7883,7.5322,381000.0],["2008-10-20",7.6083,7.7436,7.2786,7.676,298200.0],["2008-10-21",7.6506,7.6675,7.4393,7.6168,235700.0],["2008-10-22",7.4139,7.583,7.2702,7.3463,220000.0],["2008-10-23",7.4139,7.5745,7.1096,7.3885,374400.0],["2008-10-24",7.0419,7.4477,6.577,6.9997,598000.0],["2008-10-27",6.9743,7.0927,6.9743,6.9912,372200.0],["2008-10-28",7.0419,7.8873,6.6277,7.6675,412700.0],["2008-10-29",7.6675,7.6929,7.397,7.49,318300.0],["2008-10-30",7.6929,7.8535,7.49,7.752,440200.0],["2008-10-31",7.676,8.0817,7.4815,7.9465,818700.0],["2008-11-03",7.8535,8.1071,7.8197,7.9296,227100.0],["2008-11-04",8.0226,8.0226,7.8619,7.9549,280600.0],["2008-11-05",7.8958,7.9465,7.5661,7.5999,605600.0],["2008-11-06",7.4984,7.6083,7.4223,7.5153,360600.0],["2008-11-07",7.6083,7.752,7.4731,7.6421,235100.0],["2008-11-10",7.752,7.8619,7.4815,7.5492,92800.0],["2008-11-11",7.6252,7.6675,7.397,7.4393,117600.0],["2008-11-12",7.3125,7.4984,7.1772,7.3547,595900.0],["2008-11-13",7.4393,7.5661,7.0419,7.4984,441100.0],["2008-11-14",7.3632,7.7182,7.304,7.4731,737100.0],["2008-11-17",7.397,7.6591,7.211,7.3209,255600.0],["2008-11-18",7.3716,7.5238,7.118,7.2702,503000.0],["2008-11-19",7.1856,7.2786,6.7799,6.7799,253900.0],["2008-11-20",6.7038,6.9574,6.5516,6.6446,503400.0],["2008-11-21",6.7545,7.2026,6.5432,7.1941,815500.0],["2008-11-24",7.3547,7.4815,7.1349,7.4054,464500.0],["2008-11-25",7.5745,7.7436,7.3716,7.7436,328900.0],["2008-11-26",7.583,8.0902,7.3124,8.0902,229600.0],["2008-11-28",8.1832,8.3015,8.0057,8.2424,92700.0],["2008-12-01",8.0479,8.5382,7.1772,7.1856,324300.0],["2008-12-02",7.3632,7.676,7.3632,7.5576,266800.0],["2008-12-03",7.4223,7.9803,7.3801,7.6421,382100.0],["2008-12-04",7.5576,7.9042,7.3547,7.5238,363300.0],["2008-12-05",7.397,7.8788,7.3547,7.8281,235200.0],["2008-12-08",8.0817,8.2931,7.6591,7.7351,416100.0],["2008-12-09",7.6337,7.9465,7.5407,7.6252,341800.0],["2008-12-10",7.7436,7.845,7.6083,7.6929,347300.0],["2008-12-11",7.6083,7.7182,7.3632,7.4223,320400.0],["2008-12-12",7.2364,7.7943,7.1941,7.6083,447500.0],["2008-12-15",7.6337,7.7351,7.2702,7.5069,186300.0],["2008-12-16",7.7774,7.9296,7.6083,7.7774,350400.0],["2008-12-17",7.6675,8.0479,7.6675,7.9803,257500.0],["2008-12-18",8.031,8.2762,7.9042,7.9972,163600.0],["2008-12-19",8.0817,8.4283,8.0817,8.2424,445900.0],["2008-12-22",8.3015,8.3692,7.8366,8.1156,162100.0],["2008-12-23",8.1916,8.2508,7.8873,7.9549,135200.0],["2008-12-24",7.9634,8.031,7.8704,8.0057,101300.0],["2008-12-26",8.0564,8.1409,7.9803,8.0564,116900.0],["2008-12-29",8.0479,8.1494,7.8873,7.9296,159600.0],["2008-12-30",8.0226,8.1325,7.8788,8.0141,209400.0],["2008-12-31",8.0648,8.3184,7.9549,8.2339,284200.0],["2009-01-02",8.2508,8.3523,7.9803,8.1663,263000.0],["2009-01-05",8.2001,8.217,7.9549,8.2085,315200.0],["2009-01-06",8.2508,8.3184,8.0479,8.1747,326800.0],["2009-01-07",7.9803,8.2001,7.9296,8.0395,191500.0],["2009-01-08",7.9887,8.1916,7.9887,8.1071,142600.0],["2009-01-09",8.124,8.2001,7.7859,7.8028,137200.0],["2009-01-12",7.7943,7.8281,7.7098,7.7267,130800.0],["2009-01-13",7.7436,7.9803,7.7436,7.8873,248700.0],["2009-01-14",7.7098,7.8366,7.5492,7.7859,205900.0],["2009-01-15",7.7605,8.0057,7.6252,7.9296,174200.0],["2009-01-16",7.938,8.0817,7.8366,7.9549,190400.0],["2009-01-20",7.8197,7.9718,7.6083,7.6083,248900.0],["2009-01-21",7.6929,8.0817,7.5661,8.0479,259200.0],["2009-01-22",7.9127,8.1578,7.7267,8.031,332100.0],["2009-01-23",7.8788,8.3523,7.8366,8.3015,254700.0],["2009-01-26",8.2846,8.5298,8.0817,8.4706,188500.0],["2009-01-27",8.4706,8.6397,8.4199,8.496,196400.0],["2009-01-28",8.6481,8.7834,8.5382,8.6228,938900.0],["2009-01-29",8.5721,8.7158,8.3692,8.3861,252200.0],["2009-01-30",8.4791,8.6481,8.3353,8.4537,289800.0],["2009-02-02",8.3692,8.7327,8.3353,8.6735,281400.0],["2009-02-03",8.758,8.8848,8.6059,8.7073,255200.0],["2009-02-04",8.682,8.7834,8.4537,8.5721,232800.0],["2009-02-05",8.5721,8.758,8.496,8.6989,308600.0],["2009-02-06",8.6481,8.8088,8.5805,8.6819,496300.0],["2009-02-09",8.6312,8.8003,8.5805,8.6566,272400.0],["2009-02-10",8.6481,8.7665,8.4199,8.4283,424500.0],["2009-02-11",8.4452,8.589,8.3945,8.5805,277600.0],["2009-02-12",8.4791,8.7496,8.3776,8.7158,249500.0],["2009-02-13",8.496,8.9187,8.496,8.7918,414000.0],["2009-02-17",8.7073,9.1046,8.665,8.9694,453100.0],["2009-02-18",9.0286,9.0793,8.8341,8.9356,383900.0],["2009-02-19",9.0201,9.1046,8.8848,8.9778,300900.0],["2009-02-20",8.8679,9.0539,8.8088,9.0116,355400.0],["2009-02-23",9.037,9.223,8.944,8.9694,831700.0],["2009-02-24",9.1046,9.3244,8.9609,9.3075,404500.0],["2009-02-25",9.2399,9.578,9.0708,9.3667,366800.0],["2009-02-26",9.3921,9.4851,9.2399,9.2822,391700.0],["2009-02-27",9.1723,9.4766,9.0286,9.2061,447000.0],["2009-03-02",9.1046,9.2991,8.9863,9.0201,414300.0],["2009-03-03",9.1723,9.223,8.9947,9.1723,429700.0],["2009-03-04",9.2568,9.409,9.13,9.2314,495400.0],["2009-03-05",9.0624,9.3498,9.0455,9.2483,449500.0],["2009-03-06",9.3075,9.3921,9.1723,9.2991,415400.0],["2009-03-09",9.2145,9.4005,9.2145,9.2906,251200.0],["2009-03-10",9.4597,9.6203,9.2737,9.4005,488600.0],["2009-03-11",9.409,9.409,9.1215,9.1384,300700.0],["2009-03-12",9.13,9.6119,9.1046,9.502,391100.0],["2009-03-13",9.578,9.6626,9.4681,9.578,444500.0],["2009-03-16",9.6795,9.7133,9.3836,9.4174,261500.0],["2009-03-17",9.4174,9.7387,9.1976,9.7387,342300.0],["2009-03-18",9.7471,9.9331,9.5611,9.7556,589700.0],["2009-03-19",9.8824,9.9077,9.5442,9.6119,294500.0],["2009-03-20",9.6879,9.7302,9.5358,9.5696,455900.0],["2009-03-23",9.764,10.1022,9.671,10.0684,495600.0],["2009-03-24",9.9585,9.9923,9.4005,9.409,277600.0],["2009-03-25",9.5104,9.6795,9.2991,9.5611,309300.0],["2009-03-26",9.6795,9.7809,9.4174,9.7218,200600.0],["2009-03-27",9.5189,9.7048,9.3667,9.3836,212200.0],["2009-03-30",9.2991,9.5189,9.2906,9.409,188600.0],["2009-03-31",9.4681,9.7387,9.3752,9.6372,291300.0],["2009-04-01",9.5104,9.7218,9.4343,9.6457,317800.0],["2009-04-02",9.8655,9.8655,9.5442,9.6964,317900.0],["2009-04-03",9.7048,9.9162,9.409,9.9077,243400.0],["2009-04-06",9.8232,9.95,9.6541,9.7556,202600.0],["2009-04-07",9.6541,9.7133,9.4681,9.4935,192600.0],["2009-04-08",9.5358,9.595,9.4005,9.578,134400.0],["2009-04-09",9.7387,9.764,9.5949,9.6879,229900.0],["2009-04-13",9.6372,9.7387,9.3667,9.7048,265100.0],["2009-04-14",9.6034,9.6034,9.2991,9.3667,261200.0],["2009-04-15",9.3075,9.5273,9.2991,9.4766,371100.0],["2009-04-16",9.5104,9.7978,9.3498,9.6795,234900.0],["2009-04-17",9.6795,9.7809,9.5527,9.7302,209500.0],["2009-04-20",9.5189,9.7048,9.2991,9.2991,259300.0],["2009-04-21",9.2991,9.7471,9.2991,9.7218,230100.0],["2009-04-22",9.5949,9.7387,9.4259,9.4597,240700.0],["2009-04-23",9.4935,9.5358,9.1892,9.4681,460100.0],["2009-04-24",9.5189,9.7894,9.3329,9.6795,301800.0],["2009-04-27",9.5527,9.7725,9.5442,9.6372,252600.0],["2009-04-28",9.5611,9.7556,9.4597,9.671,290600.0],["2009-04-29",9.7048,9.8486,9.578,9.7725,273800.0],["2009-04-30",9.8824,9.9077,9.578,9.578,389700.0],["2009-05-01",9.5865,9.6288,9.3752,9.5611,275600.0],["2009-05-04",9.6203,9.6626,9.5442,9.6626,462900.0],["2009-05-05",9.5865,9.9331,9.3667,9.6795,391400.0],["2009-05-06",9.764,9.9585,9.5104,9.8993,697000.0],["2009-05-07",10.043,10.0514,9.5442,9.6879,362500.0],["2009-05-08",9.8063,10.0007,9.6879,10.0007,402700.0],["2009-05-11",9.8993,9.9923,9.6879,9.857,291700.0],["2009-05-12",9.7809,9.8486,9.5865,9.671,302500.0],["2009-05-13",9.5442,9.764,9.4851,9.5865,553200.0],["2009-05-14",9.6541,9.8147,9.6457,9.7133,241300.0],["2009-05-15",9.7048,9.764,9.5527,9.6203,270300.0],["2009-05-18",9.7048,9.8739,9.6034,9.8063,118100.0],["2009-05-19",9.7302,9.7725,9.5865,9.6372,150200.0],["2009-05-20",9.6795,9.7218,9.5865,9.6119,186300.0],["2009-05-21",9.5273,9.6288,9.3921,9.5442,242100.0],["2009-05-22",9.5865,9.8739,9.5611,9.7133,225400.0],["2009-05-26",9.6541,10.0176,9.6034,9.9838,227700.0],["2009-05-27",9.9585,10.0176,9.8063,9.8147,197000.0],["2009-05-28",9.8908,9.95,9.595,9.9162,263500.0],["2009-05-29",9.9331,10.0599,9.8655,10.0514,517300.0],["2009-06-01",10.136,10.2036,10.0515,10.0853,338300.0],["2009-06-02",10.0684,10.136,9.9923,10.1022,291600.0],["2009-06-03",10.0514,10.2712,10.0092,10.2712,261700.0],["2009-06-04",10.3389,10.5671,10.2205,10.4826,214200.0],["2009-06-05",10.5333,10.5925,10.3304,10.4234,319100.0],["2009-06-08",10.3473,10.415,10.229,10.2966,201300.0],["2009-06-09",10.322,10.3558,10.1698,10.1698,138700.0],["2009-06-10",10.1867,10.3389,9.857,10.0092,308600.0],["2009-06-11",10.0176,10.1106,9.9077,9.9416,130400.0],["2009-06-12",9.8147,10.1529,9.8147,10.1275,434600.0],["2009-06-15",10.1106,10.1529,9.9669,10.136,254000.0],["2009-06-16",10.2036,10.229,9.9838,10.0853,211100.0],["2009-06-17",10.043,10.1952,9.9838,9.9923,204100.0],["2009-06-18",9.9331,10.1022,9.764,10.0684,369600.0],["2009-06-19",10.0599,10.1952,10.0007,10.0261,316300.0],["2009-06-22",9.9754,10.1106,9.9754,10.0092,236900.0],["2009-06-23",10.0684,10.1783,9.9754,10.0007,198800.0],["2009-06-24",10.1106,10.1106,9.8993,9.9162,140200.0],["2009-06-25",9.8824,10.043,9.8317,10.0261,156800.0],["2009-06-26",9.9416,9.9585,9.8317,9.8317,617300.0],["2009-06-29",9.857,10.0768,9.8317,10.0345,198600.0],["2009-06-30",10.0007,10.1106,9.9585,10.0345,186700.0],["2009-07-01",10.1106,10.1444,9.9923,10.0176,251300.0],["2009-07-02",9.8993,9.9331,9.8147,9.8232,187300.0],["2009-07-06",9.8232,9.9754,9.764,9.8147,225800.0],["2009-07-07",9.8486,9.8739,9.7556,9.764,207500.0],["2009-07-08",9.7725,9.8232,9.6795,9.7471,192300.0],["2009-07-09",9.7725,9.8317,9.595,9.6288,155500.0],["2009-07-10",9.6119,9.6457,9.5104,9.6119,113900.0],["2009-07-13",9.6541,9.7133,9.6203,9.671,206200.0],["2009-07-14",9.6964,9.7725,9.5189,9.764,235900.0],["2009-07-15",9.8486,9.8908,9.7302,9.7894,340700.0],["2009-07-16",9.7387,9.7894,9.6795,9.7048,188600.0],["2009-07-17",9.6964,9.6964,9.5527,9.5696,169000.0],["2009-07-20",9.5865,9.6203,9.4681,9.6119,129900.0],["2009-07-21",9.6372,9.6964,9.595,9.6964,91700.0],["2009-07-22",9.6288,9.8317,9.5865,9.7387,145400.0],["2009-07-23",9.7048,9.9416,9.6795,9.8317,207400.0],["2009-07-24",9.7894,10.1022,9.7556,10.0684,402800.0],["2009-07-27",10.0345,10.1444,9.9923,10.0092,146500.0],["2009-07-28",10.0176,10.0853,9.8908,10.0176,99200.0],["2009-07-29",9.9331,10.0853,9.9331,10.0514,81400.0],["2009-07-30",10.1275,10.2036,10.0684,10.1106,178400.0],["2009-07-31",10.1275,10.1783,10.1106,10.1444,209300.0],["2009-08-03",10.1444,10.2712,10.1444,10.2712,356900.0],["2009-08-04",10.2205,10.4826,10.2205,10.3389,670200.0],["2009-08-05",10.3727,10.5333,10.2712,10.4995,324100.0],["2009-08-06",10.5502,10.5587,10.415,10.491,271200.0],["2009-08-07",10.5671,10.6517,10.508,10.5249,332300.0],["2009-08-10",10.4319,10.5756,10.3981,10.5164,387400.0],["2009-08-11",10.4826,10.5164,10.3389,10.3727,376000.0],["2009-08-12",10.3727,10.5671,10.3727,10.3981,284000.0],["2009-08-13",10.4826,10.7108,10.3727,10.6939,601200.0],["2009-08-14",10.7108,10.8461,10.6348,10.8461,404600.0],["2009-08-17",10.7362,10.8968,10.7193,10.8207,173500.0],["2009-08-18",10.8546,10.9475,10.77,10.8038,211900.0],["2009-08-19",10.7277,10.9306,10.7193,10.863,540200.0],["2009-08-20",10.8038,10.8038,10.1867,10.2036,1685000.0],["2009-08-21",10.2459,10.4319,10.1444,10.1698,744300.0],["2009-08-24",10.2036,10.2459,9.9331,9.9838,548800.0],["2009-08-25",10.0092,10.1783,10.0092,10.043,334900.0],["2009-08-26",10.0599,10.0937,10.0261,10.0599,861600.0],["2009-08-27",10.1022,10.2205,9.9923,10.2205,423600.0],["2009-08-28",10.2205,10.4403,10.2036,10.4065,459400.0],["2009-08-31",10.3135,10.4234,10.3135,10.3811,253800.0],["2009-09-01",10.3558,10.3896,10.229,10.2374,214200.0],["2009-09-02",10.229,10.3389,10.2205,10.3135,259500.0],["2009-09-03",10.3135,10.3981,10.229,10.3896,151000.0],["2009-09-04",10.3981,10.4403,10.2797,10.4403,143700.0],["2009-09-08",10.5249,10.5249,10.322,10.4234,203500.0],["2009-09-09",10.3896,10.4826,10.3896,10.4572,113000.0],["2009-09-10",10.4319,10.5249,10.3558,10.5249,104900.0],["2009-09-11",10.5079,10.5249,10.4403,10.4657,76400.0],["2009-09-14",10.4995,10.4995,10.3981,10.4319,154300.0],["2009-09-15",10.3981,10.4826,10.3896,10.4403,136300.0],["2009-09-16",10.4572,10.5418,10.3811,10.5333,225700.0],["2009-09-17",10.5502,10.7616,10.5249,10.7531,184400.0],["2009-09-18",10.77,10.9729,10.5671,10.5756,329800.0],["2009-09-21",10.5502,10.6178,10.5249,10.5587,347100.0],["2009-09-22",10.5671,10.6432,10.4403,10.5164,257400.0],["2009-09-23",10.5502,10.7193,10.491,10.4995,467000.0],["2009-09-24",10.508,10.5756,10.3389,10.3811,182700.0],["2009-09-25",10.3896,10.4572,10.3473,10.4065,236900.0],["2009-09-28",10.4234,10.6009,10.3389,10.5587,151000.0],["2009-09-29",10.5333,10.5502,10.3558,10.4065,280200.0],["2009-09-30",10.4234,10.4234,10.2966,10.3642,245000.0],["2009-10-01",10.4234,10.4319,10.322,10.3473,502700.0],["2009-10-02",10.2966,10.4403,10.2121,10.4319,392000.0],["2009-10-05",10.491,10.6178,10.4065,10.6178,294300.0],["2009-10-06",10.6686,10.6939,10.5502,10.677,210400.0],["2009-10-07",10.6601,10.8461,10.6094,10.7531,138400.0],["2009-10-08",10.7785,10.8546,10.6939,10.7277,283100.0],["2009-10-09",10.7277,10.7362,10.6348,10.7193,123300.0],["2009-10-12",10.7108,10.8376,10.7108,10.8376,133900.0],["2009-10-13",10.8968,10.9475,10.7785,10.8376,708900.0],["2009-10-14",10.8884,10.9137,10.7869,10.863,253100.0],["2009-10-15",10.8292,10.8715,10.77,10.8292,105700.0],["2009-10-16",10.7447,10.8376,10.7024,10.7785,150400.0],["2009-10-19",10.8376,10.863,10.7108,10.7362,201200.0],["2009-10-20",10.6601,10.7362,10.4488,10.4741,256100.0],["2009-10-21",10.4319,10.5925,10.2797,10.2966,294900.0],["2009-10-22",10.3051,10.3727,10.1783,10.2966,189800.0],["2009-10-23",10.3389,10.3389,10.1022,10.1444,180800.0],["2009-10-26",10.1275,10.1783,10.043,10.0684,301300.0],["2009-10-27",10.1022,10.1867,10.0261,10.0599,134500.0],["2009-10-28",10.0092,10.1275,9.9331,10.043,236500.0],["2009-10-29",10.1275,10.2036,9.9923,10.1867,314400.0],["2009-10-30",10.1614,10.1614,9.9754,10.0092,356800.0],["2009-11-02",10.043,10.1106,9.9585,10.0853,338700.0],["2009-11-03",10.0176,10.1191,10.0007,10.0937,255400.0],["2009-11-04",10.1444,10.1698,10.0345,10.0684,393300.0],["2009-11-05",10.0937,10.1191,10.0345,10.0937,260200.0],["2009-11-06",10.0261,10.1191,10.0092,10.1022,326200.0],["2009-11-09",10.1444,10.2121,10.043,10.1783,369700.0],["2009-11-10",10.136,10.2628,10.0853,10.2628,184700.0],["2009-11-11",10.3135,10.3642,10.2543,10.3473,112500.0],["2009-11-12",10.3304,10.3981,10.1022,10.1022,108000.0],["2009-11-13",10.1613,10.1698,10.043,10.1191,76100.0],["2009-11-16",10.1613,10.4572,10.1444,10.415,215900.0],["2009-11-17",10.3642,10.3811,10.229,10.2374,543600.0],["2009-11-18",10.2121,10.3642,10.1867,10.3473,417000.0],["2009-11-19",10.2797,10.2966,10.2036,10.229,182000.0],["2009-11-20",10.1867,10.2628,10.1613,10.2374,103100.0],["2009-11-23",10.2882,10.4657,10.2882,10.3896,112600.0],["2009-11-24",10.3896,10.3981,10.2543,10.2882,71000.0],["2009-11-25",10.2628,10.3135,10.1275,10.2459,252300.0],["2009-11-27",10.1106,10.2205,10.0599,10.1106,94900.0],["2009-11-30",10.1275,10.2797,9.9923,10.2712,242700.0],["2009-12-01",10.3642,10.3811,10.2543,10.2543,184300.0],["2009-12-02",10.229,10.3896,10.2036,10.229,143200.0],["2009-12-03",10.1698,10.2628,10.1613,10.2036,206500.0],["2009-12-04",10.322,10.4065,10.2712,10.3896,178700.0],["2009-12-07",10.3896,10.4657,10.2966,10.3304,114500.0],["2009-12-08",10.2966,10.3304,10.2036,10.3135,287400.0],["2009-12-09",10.2797,10.3389,10.2459,10.3051,57000.0],["2009-12-10",10.3473,10.3473,10.136,10.1783,103900.0],["2009-12-11",10.2205,10.2628,10.1444,10.2205,39200.0],["2009-12-14",10.2712,10.2882,10.1613,10.229,72100.0],["2009-12-15",10.2205,10.2628,10.0599,10.0599,133600.0],["2009-12-16",10.136,10.1529,10.0176,10.0684,155300.0],["2009-12-17",9.9754,10.043,9.7894,9.8824,299600.0],["2009-12-18",9.9416,9.9669,9.7894,9.8232,394700.0],["2009-12-21",9.8232,9.95,9.7978,9.8232,173700.0],["2009-12-22",9.8063,9.9077,9.8063,9.8824,117300.0],["2009-12-23",9.8993,9.9585,9.8232,9.8739,303100.0],["2009-12-24",9.8824,9.9162,9.8655,9.9077,72900.0],["2009-12-28",9.9246,9.9246,9.5104,9.9162,353900.0],["2009-12-29",9.9246,9.9246,9.8063,9.8147,93300.0],["2009-12-30",9.7978,9.8908,9.7387,9.8824,294600.0],["2009-12-31",9.8824,9.9077,9.8401,9.8401,178400.0],["2010-01-04",9.8739,9.9585,9.8401,9.9246,211500.0],["2010-01-05",9.9331,9.9331,9.7471,9.8908,270000.0],["2010-01-06",9.8486,9.9077,9.8063,9.9077,273000.0],["2010-01-07",9.8824,10.0261,9.8063,10.0176,135100.0],["2010-01-08",10.0092,10.1106,9.9838,10.1022,159100.0],["2010-01-11",10.1444,10.1952,9.9754,9.9838,276500.0],["2010-01-12",9.9162,10.0261,9.8993,9.8993,516400.0],["2010-01-13",9.8908,9.95,9.8655,9.8824,265500.0],["2010-01-14",9.8824,9.9331,9.8486,9.8824,68000.0],["2010-01-15",9.9162,9.9162,9.7387,9.7978,155300.0],["2010-01-19",9.857,9.9331,9.8317,9.8655,106400.0],["2010-01-20",9.7978,9.8655,9.6288,9.8147,302500.0],["2010-01-21",9.7809,9.857,9.6372,9.7133,149300.0],["2010-01-22",9.6879,9.7725,9.6457,9.6795,159000.0],["2010-01-25",9.7302,9.7556,9.6288,9.7218,186600.0],["2010-01-26",9.671,9.7809,9.595,9.6034,90000.0],["2010-01-27",9.5442,9.7894,9.5442,9.7809,126000.0],["2010-01-28",9.8232,9.8232,9.595,9.6288,117700.0],["2010-01-29",9.6457,9.764,9.5611,9.5696,260300.0],["2010-02-01",9.578,9.8655,9.578,9.857,283300.0],["2010-02-02",9.8908,9.9754,9.8655,9.9331,238900.0],["2010-02-03",9.8993,9.9838,9.8908,9.95,296000.0],["2010-02-04",9.9162,9.9923,9.7894,9.8063,189300.0],["2010-02-05",9.8063,9.9246,9.7809,9.9077,205300.0],["2010-02-08",9.9077,9.9077,9.8232,9.8486,158500.0],["2010-02-09",9.9585,9.9669,9.8317,9.8993,115700.0],["2010-02-10",9.857,9.9754,9.8232,9.95,122700.0],["2010-02-11",9.8908,10.0092,9.857,10.0007,91500.0],["2010-02-12",9.9331,10.0684,9.8739,10.0684,227100.0],["2010-02-16",10.1444,10.1444,9.9923,10.1444,327200.0],["2010-02-17",10.1529,10.1867,10.0853,10.1106,161600.0],["2010-02-18",10.1106,10.2121,10.0853,10.2121,217900.0],["2010-02-19",10.2374,10.3558,10.1529,10.2882,133800.0],["2010-02-22",10.322,10.322,10.1952,10.229,186500.0],["2010-02-23",10.2459,10.2966,10.1867,10.2121,302600.0],["2010-02-24",10.1952,10.2797,10.1952,10.2121,268500.0],["2010-02-25",10.0937,10.1867,10.0937,10.1444,271900.0],["2010-02-26",10.1275,10.1444,10.0514,10.1106,259600.0],["2010-03-01",10.2121,10.2121,10.1022,10.1191,179800.0],["2010-03-02",10.1022,10.1529,10.1022,10.1444,265800.0],["2010-03-03",10.1529,10.2205,10.1191,10.1529,109800.0],["2010-03-04",10.1444,10.2205,10.1444,10.1952,112900.0],["2010-03-05",10.2205,10.3135,10.1529,10.2628,202600.0],["2010-03-08",10.229,10.3473,10.229,10.2712,122800.0],["2010-03-09",10.2459,10.3473,10.229,10.3473,109200.0],["2010-03-10",10.3389,10.3981,10.3304,10.3811,136800.0],["2010-03-11",10.3558,10.4234,10.3389,10.4234,55600.0],["2010-03-12",10.4657,10.4657,10.2882,10.3473,126500.0],["2010-03-15",10.3558,10.3558,10.2543,10.2882,81200.0],["2010-03-16",10.2882,10.3642,10.2374,10.3642,143000.0],["2010-03-17",10.3473,10.491,10.3473,10.3981,94300.0],["2010-03-18",10.3558,10.3558,9.8486,9.8824,811400.0],["2010-03-19",9.7387,9.95,9.6795,9.7387,790200.0],["2010-03-22",9.7218,9.8401,9.6372,9.764,474100.0],["2010-03-23",9.7471,9.9331,9.6288,9.9246,200600.0],["2010-03-24",9.8486,9.9585,9.8317,9.9416,179600.0],["2010-03-25",9.9416,9.9585,9.7725,9.7809,368300.0],["2010-03-26",9.8147,9.8147,9.5865,9.7048,143200.0],["2010-03-29",9.9585,9.9923,9.7556,9.95,605000.0],["2010-03-30",9.9923,10.0345,9.9416,9.9585,191500.0],["2010-03-31",9.9246,10.0261,9.8824,9.9331,216400.0],["2010-04-01",10.0007,10.0007,9.8993,9.9331,244600.0],["2010-04-05",9.9585,9.9585,9.8824,9.9077,158000.0],["2010-04-06",9.8908,9.9246,9.857,9.8993,546600.0],["2010-04-07",9.8739,9.9077,9.8486,9.8739,170900.0],["2010-04-08",9.857,9.857,9.8063,9.8317,419600.0],["2010-04-09",9.8317,9.8993,9.7556,9.8908,342300.0],["2010-04-12",9.8486,9.8993,9.7894,9.8063,272200.0],["2010-04-13",9.7809,9.8147,9.7556,9.7809,217400.0],["2010-04-14",9.8063,9.8232,9.7725,9.7978,464400.0],["2010-04-15",9.764,9.8317,9.7302,9.7809,337900.0],["2010-04-16",9.7894,9.857,9.7218,9.8147,353300.0],["2010-04-19",9.7556,9.8232,9.7471,9.8232,196200.0],["2010-04-20",9.8232,9.9246,9.7556,9.9246,136300.0],["2010-04-21",9.9077,9.9838,9.8993,9.9669,120800.0],["2010-04-22",9.8655,10.0599,9.8655,10.0599,85300.0],["2010-04-23",10.1022,10.1529,10.0261,10.1529,134100.0],["2010-04-26",10.1783,10.229,10.1275,10.1698,177100.0],["2010-04-27",10.1106,10.2121,9.8824,9.8908,186500.0],["2010-04-28",10.0176,10.2543,9.9077,10.136,1009300.0],["2010-04-29",10.2205,10.3135,9.9923,10.0345,898600.0],["2010-04-30",10.0599,10.0768,9.8824,9.9162,525500.0],["2010-05-03",9.9754,10.043,9.9162,10.0345,191100.0],["2010-05-04",10.0514,10.0599,9.8401,9.9416,423100.0],["2010-05-05",9.9246,10.0176,9.8232,9.9331,287500.0],["2010-05-06",9.9077,9.9754,8.9017,9.5865,354700.0],["2010-05-07",9.578,9.578,9.316,9.3582,548000.0],["2010-05-10",9.4935,9.7218,9.3836,9.5273,364000.0],["2010-05-11",9.4766,9.5358,9.3667,9.4766,266000.0],["2010-05-12",9.5104,9.5696,9.4851,9.5273,331300.0],["2010-05-13",9.5104,9.6203,9.4935,9.5358,134800.0],["2010-05-14",9.502,9.5696,9.4935,9.5527,157800.0],["2010-05-17",9.6034,9.6964,9.409,9.5696,124800.0],["2010-05-18",9.6372,9.671,9.4766,9.5104,159800.0],["2010-05-19",9.4935,9.578,9.3836,9.4597,157200.0],["2010-05-20",9.4174,9.4174,9.1131,9.1469,365500.0],["2010-05-21",9.0708,9.2145,8.9694,9.1976,402200.0],["2010-05-24",9.1976,9.1976,9.037,9.0539,204900.0],["2010-05-25",8.9187,9.1131,8.8595,9.0539,306600.0],["2010-05-26",9.0708,9.1976,8.9017,8.9102,391000.0],["2010-05-27",9.0116,9.2145,8.9525,9.2145,213200.0],["2010-05-28",9.1723,9.1723,8.944,8.9694,148100.0],["2010-06-01",8.8933,9.0201,8.682,8.6904,307800.0],["2010-06-02",8.7073,8.8257,8.6228,8.8257,227800.0],["2010-06-03",8.7749,8.9187,8.7749,8.8848,170300.0],["2010-06-04",8.7749,8.7749,8.5467,8.5636,291900.0],["2010-06-07",8.5551,8.665,8.5213,8.5382,231600.0],["2010-06-08",8.5805,8.589,8.3692,8.5721,304800.0],["2010-06-09",8.6059,8.6481,8.5129,8.6397,231300.0],["2010-06-10",8.7665,8.8341,8.6228,8.758,223100.0],["2010-06-11",8.6735,8.8257,8.6566,8.8257,126700.0],["2010-06-14",8.8933,8.9187,8.8088,8.8933,210400.0],["2010-06-15",8.9694,9.037,8.8933,9.0116,150800.0],["2010-06-16",8.9609,9.0877,8.9102,9.0708,127900.0],["2010-06-17",9.1046,9.1046,8.8764,8.9947,176500.0],["2010-06-18",9.0455,9.0624,8.9525,8.9778,179700.0],["2010-06-21",9.037,9.0624,8.8172,8.9102,159400.0],["2010-06-22",8.9017,8.944,8.665,8.665,147800.0],["2010-06-23",8.6566,8.665,8.5636,8.589,142700.0],["2010-06-24",8.5298,8.5805,8.4791,8.5298,163800.0],["2010-06-25",8.5382,8.6481,8.4875,8.6059,204000.0],["2010-06-28",8.6228,8.6228,8.5298,8.5467,94600.0],["2010-06-29",8.4199,8.5213,8.4114,8.4537,315400.0],["2010-06-30",8.4537,8.5129,8.4283,8.4622,157000.0],["2010-07-01",8.4875,8.589,8.3438,8.5298,377300.0],["2010-07-02",8.589,8.6143,8.5129,8.5805,155900.0],["2010-07-06",8.5974,8.6989,8.496,8.5213,410100.0],["2010-07-07",8.5721,8.6228,8.5213,8.6228,147700.0],["2010-07-08",8.665,8.7411,8.5974,8.7327,181500.0],["2010-07-09",8.7073,8.7496,8.6397,8.6904,291800.0],["2010-07-12",8.6904,8.7496,8.6143,8.6735,97900.0],["2010-07-13",8.7749,8.8933,8.7749,8.8848,169800.0],["2010-07-14",8.9271,8.9356,8.8088,8.8679,234900.0],["2010-07-15",8.9017,8.9102,8.6989,8.7834,110400.0],["2010-07-16",8.7158,8.7242,8.5805,8.6059,195400.0],["2010-07-19",8.6228,8.6735,8.5551,8.6481,94300.0],["2010-07-20",8.5721,8.7411,8.5298,8.7411,100500.0],["2010-07-21",8.8003,8.851,8.5382,8.5467,104500.0],["2010-07-22",8.665,8.7918,8.6312,8.7918,111100.0],["2010-07-23",8.7411,8.9356,8.7327,8.8679,109500.0],["2010-07-26",8.8679,8.9863,8.7918,8.9694,287600.0],["2010-07-27",8.9947,9.1046,8.9609,9.0201,106100.0],["2010-07-28",8.9694,9.0286,8.8679,8.8848,101900.0],["2010-07-29",8.9694,8.9694,8.7411,8.8003,117700.0],["2010-07-30",8.7158,8.8595,8.682,8.7834,131800.0],["2010-08-02",8.8933,8.8933,8.758,8.8172,98800.0],["2010-08-03",8.7834,8.8341,8.7158,8.7327,99900.0],["2010-08-04",8.7665,8.851,8.7073,8.7918,152800.0],["2010-08-05",8.7327,8.7918,8.6566,8.665,56800.0],["2010-08-06",8.5721,8.6312,8.496,8.5467,79800.0],["2010-08-09",8.6143,8.6143,8.5129,8.6143,117400.0],["2010-08-10",8.5551,8.5721,8.4537,8.4791,141800.0],["2010-08-11",8.3692,8.5467,8.3438,8.5129,436600.0],["2010-08-12",8.5467,8.5974,8.4622,8.5382,226600.0],["2010-08-13",8.5467,8.5721,8.3945,8.3945,363400.0],["2010-08-16",8.4199,8.4706,8.3776,8.4537,190500.0],["2010-08-17",8.496,8.5129,8.4452,8.4537,284400.0],["2010-08-18",8.4537,8.496,8.3945,8.4622,192200.0],["2010-08-19",8.4537,8.4537,8.3692,8.3692,337100.0],["2010-08-20",8.3438,8.3861,8.31,8.3776,296300.0],["2010-08-23",8.4199,8.4199,8.2339,8.2508,168200.0],["2010-08-24",8.1663,8.3353,8.1409,8.2424,389400.0],["2010-08-25",8.1916,8.2846,8.1578,8.2677,410900.0],["2010-08-26",8.2677,8.3353,8.2508,8.2846,142300.0],["2010-08-27",8.3438,8.4875,8.2846,8.4706,181200.0],["2010-08-30",8.4283,8.4537,8.2508,8.2846,95300.0],["2010-08-31",8.2931,8.3776,8.2339,8.3438,145100.0],["2010-09-01",8.3776,8.4875,8.3692,8.4875,198200.0],["2010-09-02",8.5382,8.5382,8.3776,8.4452,77800.0],["2010-09-03",8.5129,8.5467,8.403,8.496,143300.0],["2010-09-07",8.496,8.496,8.3438,8.3438,141200.0],["2010-09-08",8.3607,8.4537,8.3269,8.3607,85200.0],["2010-09-09",8.4452,8.4452,8.2677,8.2846,170500.0],["2010-09-10",8.31,8.3776,8.2762,8.2846,316900.0],["2010-09-13",8.3523,8.3776,8.2424,8.2508,382000.0],["2010-09-14",8.2339,8.2762,8.1663,8.1747,202000.0],["2010-09-15",8.124,8.217,8.0564,8.0817,369900.0],["2010-09-16",8.0479,8.1578,7.9803,8.1325,477200.0],["2010-09-17",8.1663,8.1832,7.8704,7.8704,1042400.0],["2010-09-20",7.9127,8.1325,7.8958,8.1156,235900.0],["2010-09-21",8.1071,8.1071,8.031,8.0395,93400.0],["2010-09-22",8.031,8.0733,8.0141,8.0564,142400.0],["2010-09-23",7.9887,8.0648,7.9549,7.9634,131500.0],["2010-09-24",8.0226,8.1071,7.9803,8.1071,166100.0],["2010-09-27",8.1156,8.1156,8.0226,8.0395,66800.0],["2010-09-28",8.0817,8.1156,7.9634,8.1071,84000.0],["2010-09-29",8.0648,8.1494,8.031,8.124,109500.0],["2010-09-30",8.1578,8.1663,8.0564,8.0986,108800.0],["2010-10-01",8.1663,8.1663,8.031,8.1494,140400.0],["2010-10-04",8.124,8.124,8.031,8.1071,214900.0],["2010-10-05",8.1832,8.2424,8.0902,8.2255,254700.0],["2010-10-06",8.1916,8.2424,8.1494,8.1747,153200.0],["2010-10-07",8.2424,8.2424,8.0564,8.0733,149000.0],["2010-10-08",8.0902,8.1494,8.031,8.124,128800.0],["2010-10-11",8.1494,8.1494,8.0564,8.0648,43100.0],["2010-10-12",8.031,8.0986,8.0057,8.0648,122800.0],["2010-10-13",8.124,8.217,8.0648,8.1916,139000.0],["2010-10-14",8.1663,8.2931,8.1663,8.2255,159900.0],["2010-10-15",8.2846,8.3353,8.217,8.217,362000.0],["2010-10-18",8.2593,8.2846,8.1832,8.2846,169800.0],["2010-10-19",8.1916,8.3353,8.1916,8.31,281100.0],["2010-10-20",8.31,8.4452,8.2846,8.4199,449700.0],["2010-10-21",8.4622,8.4791,8.3945,8.4537,733600.0],["2010-10-22",8.4791,8.5213,8.4283,8.5044,409000.0],["2010-10-25",8.5382,8.6143,8.496,8.5129,95300.0],["2010-10-26",8.4537,8.5805,8.4537,8.5382,671100.0],["2010-10-27",8.4622,8.5467,8.4622,8.5298,183300.0],["2010-10-28",8.5974,8.5974,8.496,8.5213,128000.0],["2010-10-29",8.496,8.5467,8.4199,8.4452,123500.0],["2010-11-01",8.4706,8.5721,8.3692,8.4368,113900.0],["2010-11-02",8.496,8.5467,8.4368,8.5382,143500.0],["2010-11-03",8.5298,8.5551,8.4791,8.5551,121800.0],["2010-11-04",8.6481,8.7073,8.5805,8.6904,161100.0],["2010-11-05",8.6904,8.8595,8.6312,8.8257,114600.0],["2010-11-08",8.8003,8.8933,8.7834,8.8088,181500.0],["2010-11-09",8.8426,8.8426,8.5636,8.6143,149500.0],["2010-11-10",8.6397,8.7242,8.5467,8.7073,114100.0],["2010-11-11",8.6228,8.6819,8.5974,8.6312,75400.0],["2010-11-12",8.5551,8.6312,8.5551,8.6059,163800.0],["2010-11-15",8.665,8.682,8.5636,8.5721,47100.0],["2010-11-16",8.4875,8.5636,8.3861,8.4283,128900.0],["2010-11-17",8.4368,8.4368,8.3353,8.3523,71100.0],["2010-11-18",8.3776,8.4875,8.3776,8.4368,87000.0],["2010-11-19",8.3607,8.4452,8.3607,8.4283,83700.0],["2010-11-22",8.3692,8.3776,8.3015,8.3607,137700.0],["2010-11-23",8.3015,8.3523,8.2762,8.3184,56600.0],["2010-11-24",8.3945,8.4622,8.3692,8.4199,62600.0],["2010-11-26",8.3692,8.4199,8.2762,8.3776,20200.0],["2010-11-29",8.3184,8.3523,8.2508,8.3269,83000.0],["2010-11-30",8.2508,8.3269,8.2001,8.3184,527600.0],["2010-12-01",8.4199,8.4706,8.3438,8.3607,148100.0],["2010-12-02",8.3523,8.4199,8.3353,8.4199,151900.0],["2010-12-03",8.3692,8.4368,8.3353,8.4199,524800.0],["2010-12-06",8.3945,8.4368,8.3523,8.4283,92000.0],["2010-12-07",8.4875,8.5551,8.4368,8.4622,106000.0],["2010-12-08",8.4791,8.5551,8.4791,8.4875,73400.0],["2010-12-09",8.5551,8.5551,8.4706,8.5129,81400.0],["2010-12-10",8.4875,8.5129,8.4791,8.5129,104800.0],["2010-12-13",8.5044,8.5974,8.4791,8.5467,203000.0],["2010-12-14",8.589,8.6143,8.5467,8.5805,142400.0],["2010-12-15",8.5805,8.6481,8.3945,8.4114,282100.0],["2010-12-16",8.3861,8.4537,8.3776,8.403,134200.0],["2010-12-17",8.3861,8.3945,8.31,8.3776,198700.0],["2010-12-20",8.3607,8.4368,8.3523,8.4114,145300.0],["2010-12-21",8.4199,8.4368,8.3692,8.4283,79500.0],["2010-12-22",8.4368,8.4537,8.4114,8.4368,79900.0],["2010-12-23",8.4368,8.4452,8.3776,8.4199,52900.0],["2010-12-27",8.3945,8.4368,8.3692,8.4368,36600.0],["2010-12-28",8.4537,8.4537,8.2846,8.2846,121500.0],["2010-12-29",8.3015,8.3269,8.2593,8.2846,90300.0],["2010-12-30",8.2677,8.4283,8.2508,8.3861,117300.0],["2010-12-31",8.3607,8.4452,8.3607,8.3861,164700.0],["2011-01-03",8.4283,8.4875,8.3692,8.4791,130400.0],["2011-01-04",8.4791,8.4791,8.3015,8.3607,87500.0],["2011-01-05",8.3438,8.3776,8.3015,8.3776,75100.0],["2011-01-06",8.3692,8.3861,8.31,8.3861,84200.0],["2011-01-07",8.3945,8.3945,8.3353,8.3692,192400.0],["2011-01-10",8.3269,8.4283,8.2677,8.3861,121800.0],["2011-01-11",8.403,8.5044,8.403,8.496,269500.0],["2011-01-12",8.5636,8.5636,8.4537,8.4706,138600.0],["2011-01-13",8.4791,8.496,8.4452,8.4706,203700.0],["2011-01-14",8.4537,8.496,8.4368,8.4791,261100.0],["2011-01-18",8.4537,8.4791,8.4114,8.4791,103500.0],["2011-01-19",8.4537,8.4537,8.3776,8.3945,178500.0],["2011-01-20",8.3438,8.4537,8.3353,8.403,185100.0],["2011-01-21",8.4199,8.4199,8.3607,8.3692,281400.0],["2011-01-24",8.3776,8.4199,8.3692,8.4114,77800.0],["2011-01-25",8.4114,8.4199,8.3607,8.403,130600.0],["2011-01-26",8.4114,8.4622,8.3692,8.4622,145700.0],["2011-01-27",8.4452,8.4875,8.3945,8.4114,114600.0],["2011-01-28",8.403,8.403,8.3015,8.3015,215700.0],["2011-01-31",8.3523,8.3523,8.2508,8.2931,141500.0],["2011-02-01",8.3353,8.4622,8.3015,8.4537,228800.0],["2011-02-02",8.4283,8.4537,8.3523,8.3692,83400.0],["2011-02-03",8.3692,8.3776,8.2846,8.3607,120600.0],["2011-02-04",8.3438,8.3607,8.3015,8.3353,112500.0],["2011-02-07",8.3269,8.3861,8.2931,8.3353,71200.0],["2011-02-08",8.3184,8.3184,8.2762,8.3184,71600.0],["2011-02-09",8.2762,8.3015,8.2254,8.2677,95200.0],["2011-02-10",8.2085,8.2846,8.1156,8.2593,88300.0],["2011-02-11",8.2593,8.3269,8.2255,8.3269,72100.0],["2011-02-14",8.31,8.3354,8.2762,8.2762,52300.0],["2011-02-15",8.2339,8.2762,8.217,8.217,86400.0],["2011-02-16",8.2085,8.2593,8.2001,8.2255,117300.0],["2011-02-17",8.1916,8.2254,8.1832,8.217,118200.0],["2011-02-18",8.2255,8.2255,8.1409,8.1832,135100.0],["2011-02-22",8.1578,8.2085,8.0648,8.0648,127600.0],["2011-02-23",8.0733,8.1578,8.0648,8.1071,207000.0],["2011-02-24",8.1156,8.2001,8.1156,8.1663,165600.0],["2011-02-25",8.2085,8.3353,8.1916,8.3269,118400.0],["2011-02-28",8.3354,8.3607,8.1578,8.1832,234800.0],["2011-03-01",8.2001,8.2085,8.0479,8.0733,1417500.0],["2011-03-02",8.0648,8.0902,8.0057,8.0479,266800.0],["2011-03-03",8.1071,8.2762,8.0986,8.124,375500.0],["2011-03-04",8.1578,8.1916,8.0226,8.0648,378000.0],["2011-03-07",8.0648,8.0902,7.9465,7.9803,210200.0],["2011-03-08",7.9887,8.0648,7.9465,7.9549,216200.0],["2011-03-09",7.9718,7.9803,7.9211,7.938,174100.0],["2011-03-10",7.9042,7.9042,7.8112,7.8197,291700.0],["2011-03-11",7.6168,7.9803,7.6168,7.9211,298600.0],["2011-03-14",7.9127,8.0141,7.8704,7.8958,295600.0],["2011-03-15",7.7859,7.9296,7.7605,7.8873,218100.0],["2011-03-16",7.8788,7.8788,7.7774,7.8197,260600.0],["2011-03-17",7.9042,7.9211,7.8366,7.8619,205700.0],["2011-03-18",7.8619,7.9296,7.8197,7.8535,360400.0],["2011-03-21",7.9465,8.0648,7.8619,8.0395,296500.0],["2011-03-22",8.0733,8.217,8.0733,8.1916,257100.0],["2011-03-23",8.1747,8.2846,8.1578,8.2762,303800.0],["2011-03-24",8.3015,8.403,8.2424,8.3776,351700.0],["2011-03-25",8.4114,8.5551,8.403,8.4622,253200.0],["2011-03-28",8.496,8.5129,8.4622,8.4791,178400.0],["2011-03-29",8.4875,8.496,8.4283,8.4537,96400.0],["2011-03-30",8.4622,8.4791,8.3945,8.4368,142000.0],["2011-03-31",8.4368,8.496,8.403,8.4875,127300.0],["2011-04-01",8.5298,8.5298,8.4368,8.4537,127700.0],["2011-04-04",8.4791,8.4791,8.403,8.4622,145000.0],["2011-04-05",8.4452,8.4622,8.3945,8.4452,106800.0],["2011-04-06",8.4537,8.4622,8.403,8.4452,134900.0],["2011-04-07",8.4537,8.4622,8.3945,8.4114,89900.0],["2011-04-08",8.4537,8.4537,8.2593,8.2677,101900.0],["2011-04-11",8.2424,8.3015,8.217,8.2593,84500.0],["2011-04-12",8.2254,8.2508,8.217,8.217,108700.0],["2011-04-13",8.2424,8.2762,8.0817,8.1409,164900.0],["2011-04-14",8.0902,8.1325,8.0564,8.1156,204400.0],["2011-04-15",8.0817,8.1663,8.0733,8.1578,145600.0],["2011-04-18",8.1071,8.1578,8.0648,8.1494,121200.0],["2011-04-19",8.1916,8.1916,8.1156,8.1747,143900.0],["2011-04-20",8.2339,8.2593,8.1916,8.2424,105500.0],["2011-04-21",8.2931,8.3015,8.2424,8.2593,62100.0],["2011-04-25",8.2339,8.2593,8.1916,8.2085,83400.0],["2011-04-26",8.217,8.217,8.1663,8.1916,87600.0],["2011-04-27",8.1916,8.1916,8.1156,8.1578,143800.0],["2011-04-28",8.1663,8.2085,8.1494,8.2085,95700.0],["2011-04-29",8.217,8.217,8.1494,8.2001,110000.0],["2011-05-02",8.2339,8.2677,8.1156,8.1578,110000.0],["2011-05-03",8.1578,8.1916,8.031,8.0479,88000.0],["2011-05-04",8.0564,8.0648,8.0141,8.031,138000.0],["2011-05-05",7.9803,8.0902,7.9549,8.031,137700.0],["2011-05-06",8.4875,8.496,8.2846,8.3353,562100.0],["2011-05-09",8.4537,8.4791,8.3353,8.3692,214000.0],["2011-05-10",8.4199,8.4368,8.3776,8.4114,113900.0],["2011-05-11",8.4283,8.4452,8.3269,8.3353,103300.0],["2011-05-12",8.3269,8.4368,8.3184,8.4199,116000.0],["2011-05-13",8.4537,8.4706,8.3353,8.3438,137800.0],["2011-05-16",8.3438,8.3692,8.2593,8.2593,182600.0],["2011-05-17",8.2508,8.2762,8.1832,8.2001,137200.0],["2011-05-18",8.2001,8.2424,8.1832,8.2424,157800.0],["2011-05-19",8.3015,8.3015,8.2001,8.2593,156400.0],["2011-05-20",8.2762,8.3353,8.2001,8.3269,1001500.0],["2011-05-23",8.2508,8.3438,8.2339,8.3015,143800.0],["2011-05-24",8.3015,8.3523,8.1832,8.1916,103600.0],["2011-05-25",8.1832,8.2508,8.1071,8.1409,164500.0],["2011-05-26",8.1409,8.1916,8.0733,8.1832,172000.0],["2011-05-27",8.217,8.2339,8.1747,8.1916,88800.0],["2011-05-31",8.2846,8.3438,8.2255,8.3269,376000.0],["2011-06-01",8.3269,8.3607,8.0902,8.1325,442300.0],["2011-06-02",8.1325,8.1663,8.0733,8.124,110800.0],["2011-06-03",8.1578,8.1578,8.0226,8.0648,333900.0],["2011-06-06",8.124,8.1409,8.0226,8.0226,282700.0],["2011-06-07",8.0733,8.0733,7.9803,7.9803,158500.0],["2011-06-08",7.9718,7.9972,7.9211,7.938,174000.0],["2011-06-09",7.9465,7.9634,7.8958,7.9127,135700.0],["2011-06-10",7.9042,7.9127,7.7859,7.8028,198900.0],["2011-06-13",7.8112,7.8619,7.752,7.7774,153800.0],["2011-06-14",7.8028,7.8535,7.7943,7.8197,215500.0],["2011-06-15",7.7774,7.8028,7.676,7.676,198900.0],["2011-06-16",7.6675,7.7859,7.6252,7.6675,161700.0],["2011-06-17",7.6675,7.7013,7.4562,7.4984,632000.0],["2011-06-20",7.4731,7.4984,7.4223,7.4815,358200.0],["2011-06-21",7.4815,7.4984,7.4139,7.4562,299700.0],["2011-06-22",7.4477,7.5069,7.4054,7.4223,162900.0],["2011-06-23",7.3632,7.3885,7.2786,7.3547,369000.0],["2011-06-24",7.3632,7.3885,7.2702,7.304,326100.0],["2011-06-27",7.3209,7.3632,7.2702,7.3463,397400.0],["2011-06-28",7.3632,7.5745,7.3209,7.5238,387400.0],["2011-06-29",7.5407,7.5576,7.4562,7.4815,251900.0],["2011-06-30",7.5153,7.5238,7.4562,7.4731,164700.0],["2011-07-01",7.4984,7.5576,7.4477,7.4984,240400.0],["2011-07-05",7.49,7.5238,7.4477,7.5069,140800.0],["2011-07-06",7.5238,7.5322,7.4562,7.49,163500.0],["2011-07-07",7.5322,7.5661,7.5069,7.5322,154100.0],["2011-07-08",7.5576,7.5661,7.5238,7.5492,132300.0],["2011-07-11",7.49,7.5914,7.4308,7.4393,152100.0],["2011-07-12",7.4477,7.5576,7.4477,7.4477,160600.0],["2011-07-13",7.4815,7.6168,7.4562,7.5238,1036300.0],["2011-07-14",7.5407,7.5407,7.4393,7.4562,100100.0],["2011-07-15",7.4731,7.5238,7.4477,7.5069,179700.0],["2011-07-18",7.5069,7.5153,7.3885,7.3885,116100.0],["2011-07-19",7.4223,7.4477,7.397,7.4308,194100.0],["2011-07-20",7.4308,7.4393,7.397,7.4054,132100.0],["2011-07-21",7.4393,7.5238,7.4139,7.5069,92500.0],["2011-07-22",7.5153,7.5153,7.4139,7.4477,60800.0],["2011-07-25",7.4054,7.4393,7.397,7.397,101100.0],["2011-07-26",7.397,7.4139,7.3716,7.397,124500.0],["2011-07-27",7.3632,7.3801,7.3463,7.3463,151900.0],["2011-07-28",7.3547,7.4139,7.3547,7.4054,116200.0],["2011-07-29",7.3547,7.4562,7.3547,7.397,151700.0],["2011-08-01",7.4562,7.4815,7.3632,7.4223,266600.0],["2011-08-02",7.4054,7.5153,7.3801,7.397,445000.0],["2011-08-03",7.397,7.4223,7.2533,7.3463,156000.0],["2011-08-04",7.3124,7.3378,7.1096,7.118,247000.0],["2011-08-05",7.2364,7.3632,6.7968,6.8475,603500.0],["2011-08-08",6.7291,6.7883,6.4248,6.4248,504000.0],["2011-08-09",6.4079,6.9828,6.2135,6.9828,594500.0],["2011-08-10",6.932,6.932,6.4586,6.5093,493900.0],["2011-08-11",6.5347,6.9151,6.5347,6.8137,321600.0],["2011-08-12",6.856,6.8898,6.67,6.7714,214300.0],["2011-08-15",6.8475,6.932,6.7291,6.8306,144300.0],["2011-08-16",6.7714,6.8306,6.6531,6.7038,135700.0],["2011-08-17",6.7291,6.7968,6.6615,6.7122,115200.0],["2011-08-18",6.6023,6.6869,6.4671,6.4924,188000.0],["2011-08-19",6.4248,6.577,6.3825,6.3825,121700.0],["2011-08-22",6.5093,6.5939,6.3234,6.3487,162600.0],["2011-08-23",6.3487,6.6277,6.3487,6.6023,178700.0],["2011-08-24",6.6108,6.7038,6.4333,6.4755,230600.0],["2011-08-25",6.5347,6.6108,6.2642,6.3487,210300.0],["2011-08-26",6.3403,6.5347,6.2642,6.4079,164600.0],["2011-08-29",6.4755,6.6784,6.4417,6.67,192400.0],["2011-08-30",6.6277,6.6615,6.5178,6.6023,296500.0],["2011-08-31",6.6108,6.6531,6.4924,6.5854,279300.0],["2011-09-01",6.5685,6.6108,6.3234,6.3234,243600.0],["2011-09-02",6.3149,6.3403,6.2473,6.298,402100.0],["2011-09-06",6.2304,6.5347,6.1712,6.5093,286200.0],["2011-09-07",6.5601,6.67,6.5178,6.6531,364000.0],["2011-09-08",6.6023,6.6615,6.4671,6.484,132700.0],["2011-09-09",6.4248,6.5009,6.3487,6.3995,241300.0],["2011-09-12",6.3403,6.4502,6.2304,6.3234,206600.0],["2011-09-13",6.3403,6.4417,6.298,6.4248,148100.0],["2011-09-14",6.4671,6.5432,6.3403,6.4924,133400.0],["2011-09-15",6.5093,6.6869,6.3995,6.6531,266200.0],["2011-09-16",6.6531,6.7376,6.6023,6.6446,495300.0],["2011-09-19",6.5685,6.6446,6.5178,6.6446,224900.0],["2011-09-20",6.6531,6.6784,6.3995,6.4079,187100.0],["2011-09-21",6.391,6.4248,6.2473,6.2642,271000.0],["2011-09-22",6.1289,6.2811,6.1036,6.1881,346900.0],["2011-09-23",6.1881,6.1966,6.0867,6.1289,232700.0],["2011-09-26",6.112,6.2135,6.019,6.1458,204500.0],["2011-09-27",6.2304,6.3572,6.1543,6.2726,246400.0],["2011-09-28",6.2811,6.3065,6.0359,6.0359,275200.0],["2011-09-29",6.1543,6.2642,6.0528,6.2642,253400.0],["2011-09-30",6.1881,6.2896,6.0867,6.0951,352700.0],["2011-10-03",6.0867,6.205,5.9091,5.9091,307100.0],["2011-10-04",5.8669,6.2135,5.8161,6.205,462500.0],["2011-10-05",6.1881,6.3403,6.1036,6.3065,154700.0],["2011-10-06",6.2811,6.4164,6.2135,6.4079,155000.0],["2011-10-07",6.4164,6.4164,6.1966,6.2473,181700.0],["2011-10-10",6.3403,6.4079,6.2726,6.391,191300.0],["2011-10-11",6.4079,6.4755,6.2642,6.391,142500.0],["2011-10-12",6.4502,6.5432,6.4079,6.5093,139100.0],["2011-10-13",6.4333,6.4755,6.2726,6.391,103600.0],["2011-10-14",6.4248,6.4924,6.3065,6.4671,100900.0],["2011-10-17",6.4164,6.4164,6.2135,6.2388,139800.0],["2011-10-18",6.2388,6.5432,6.0867,6.4417,845400.0],["2011-10-19",6.4079,6.5178,6.3065,6.3318,112900.0],["2011-10-20",6.3318,6.5178,6.3065,6.5093,148000.0],["2011-10-21",6.5939,6.6108,6.4924,6.6023,143400.0],["2011-10-24",6.6023,6.763,6.5347,6.763,236100.0],["2011-10-25",6.6953,6.7376,6.5516,6.5685,265400.0],["2011-10-26",6.6784,6.7799,6.5601,6.7291,156200.0],["2011-10-27",6.8813,7.025,6.7968,6.9912,314600.0],["2011-10-28",6.9236,7.0588,6.7968,6.8052,202500.0],["2011-10-31",6.7207,6.763,6.6362,6.6615,121000.0],["2011-11-01",6.5178,6.6192,6.3656,6.391,175800.0],["2011-11-02",6.4671,6.6023,6.4164,6.5263,178100.0],["2011-11-03",6.5685,6.5854,6.4417,6.5685,219000.0],["2011-11-04",6.5347,6.5347,6.4079,6.4586,134300.0],["2011-11-07",6.4502,6.7376,6.4248,6.7038,166000.0],["2011-11-08",6.763,6.8475,6.67,6.7207,227400.0],["2011-11-09",6.6108,6.7122,6.577,6.5854,176600.0],["2011-11-10",6.6784,6.7207,6.6108,6.6446,178900.0],["2011-11-11",6.67,6.8052,6.67,6.7883,284100.0],["2011-11-14",6.7461,6.7968,6.6446,6.67,139500.0],["2011-11-15",6.6615,6.856,6.6615,6.8306,329200.0],["2011-11-16",6.7714,6.932,6.7545,6.8052,171800.0],["2011-11-17",6.8052,6.8982,6.7461,6.7968,152800.0],["2011-11-18",6.7883,6.9489,6.7714,6.9236,189700.0],["2011-11-21",6.8221,6.8898,6.7291,6.7376,113000.0],["2011-11-22",6.7376,6.9151,6.6192,6.856,393600.0],["2011-11-23",6.8475,6.8813,6.6869,6.6869,269700.0],["2011-11-25",6.6869,6.763,6.577,6.577,76100.0],["2011-11-28",6.7207,6.8306,6.7207,6.8052,209900.0],["2011-11-29",6.7799,6.8221,6.7376,6.7461,119400.0],["2011-11-30",6.932,7.1687,6.8475,7.1603,587000.0],["2011-12-01",7.1349,7.2279,6.8982,6.8982,293400.0],["2011-12-02",6.9574,7.1518,6.9405,7.1265,180500.0],["2011-12-05",7.1772,7.1941,7.1096,7.1856,187800.0],["2011-12-06",7.1603,7.2195,7.1349,7.1603,184200.0],["2011-12-07",7.1518,7.2448,7.0504,7.1772,131300.0],["2011-12-08",7.1434,7.1772,7.0588,7.0927,168900.0],["2011-12-09",7.1349,7.211,7.1265,7.1687,160200.0],["2011-12-12",7.0757,7.1772,6.9828,7.0419,173200.0],["2011-12-13",7.1096,7.1856,6.9574,6.9743,160000.0],["2011-12-14",6.932,7.0335,6.932,6.9828,287400.0],["2011-12-15",7.0504,7.1265,7.025,7.0757,127200.0],["2011-12-16",7.118,7.1603,6.9743,7.0588,216200.0],["2011-12-19",7.0757,7.1096,6.9743,6.9828,105500.0],["2011-12-20",7.0927,7.1856,7.0504,7.1856,154200.0],["2011-12-21",7.1687,7.211,7.1011,7.1687,181900.0],["2011-12-22",7.1856,7.2702,7.1687,7.2617,103500.0],["2011-12-23",7.2702,7.2702,7.1603,7.1772,86100.0],["2011-12-27",7.1687,7.2533,7.1011,7.2279,79100.0],["2011-12-28",7.2448,7.2448,7.1349,7.1518,80700.0],["2011-12-29",7.1434,7.2279,7.0842,7.1772,104300.0],["2011-12-30",7.1434,7.1941,7.1265,7.1434,110400.0],["2012-01-03",7.2533,7.2786,7.211,7.2533,133300.0],["2012-01-04",7.2195,7.3378,7.1941,7.304,186800.0],["2012-01-05",7.2448,7.304,7.1434,7.2702,118200.0],["2012-01-06",7.2786,7.2955,7.2026,7.2364,120000.0],["2012-01-09",7.2448,7.2871,7.1856,7.2617,88400.0],["2012-01-10",7.3294,7.3294,7.2786,7.3209,65500.0],["2012-01-11",7.2786,7.3209,7.2533,7.304,50900.0],["2012-01-12",7.3209,7.3463,7.2364,7.2786,99300.0],["2012-01-13",7.1856,7.2364,7.1434,7.2026,72500.0],["2012-01-17",7.2364,7.2533,7.0081,7.0504,108400.0],["2012-01-18",7.0166,7.2195,6.9997,7.2195,83000.0],["2012-01-19",7.2364,7.3125,7.118,7.2955,65400.0],["2012-01-20",7.2702,7.3209,7.2702,7.304,76600.0],["2012-01-23",7.2871,7.3294,7.2279,7.2617,36500.0],["2012-01-24",7.2364,7.3294,7.1603,7.2955,60500.0],["2012-01-25",7.2702,7.3125,7.1687,7.2617,82500.0],["2012-01-26",7.2617,7.3125,7.2026,7.2955,65100.0],["2012-01-27",7.2617,7.3294,7.2448,7.3124,44500.0],["2012-01-30",7.2448,7.3125,7.2279,7.2871,43900.0],["2012-01-31",7.2955,7.3125,7.2617,7.2955,48300.0],["2012-02-01",7.3463,7.4984,7.2955,7.4308,138600.0],["2012-02-02",7.4223,7.5576,7.4139,7.5153,62300.0],["2012-02-03",7.6252,7.6929,7.5576,7.6083,147400.0],["2012-02-06",7.5576,7.5661,7.4393,7.49,42800.0],["2012-02-07",7.4815,7.49,7.4308,7.4393,35000.0],["2012-02-08",7.4393,7.4646,7.3378,7.3885,55600.0],["2012-02-09",7.397,7.397,7.3209,7.3294,24700.0],["2012-02-10",7.2617,7.2786,7.1856,7.1941,60600.0],["2012-02-13",7.2533,7.2955,7.1941,7.2448,82300.0],["2012-02-14",7.2195,7.2364,7.1265,7.2279,63500.0],["2012-02-15",7.2364,7.2533,7.1856,7.1856,82000.0],["2012-02-16",7.211,7.2786,7.1941,7.2364,67100.0],["2012-02-17",7.2702,7.2702,7.1856,7.1941,42600.0],["2012-02-21",7.1856,7.2279,7.1518,7.1772,60000.0],["2012-02-22",7.1603,7.2279,7.1434,7.1434,107900.0],["2012-02-23",7.1434,7.2195,7.1265,7.211,58900.0],["2012-02-24",7.1856,7.304,7.1349,7.1434,97200.0],["2012-02-27",7.0927,7.1518,7.0588,7.1349,48700.0],["2012-02-28",7.1265,7.1349,7.0588,7.0673,53900.0],["2012-02-29",7.0927,7.1265,6.9658,6.9658,94000.0],["2012-03-01",6.9743,7.0335,6.7883,6.8137,116000.0],["2012-03-02",6.8137,6.8137,6.6869,6.7376,150600.0],["2012-03-05",6.7038,6.7883,6.7038,6.7883,66200.0],["2012-03-06",6.7122,6.7545,6.6615,6.6615,105300.0],["2012-03-07",6.6615,6.6953,6.6531,6.6869,69800.0],["2012-03-08",6.6953,6.7714,6.6531,6.763,81700.0],["2012-03-09",6.763,6.9405,6.7122,6.9405,69400.0],["2012-03-12",6.9828,7.1603,6.9151,7.0927,209900.0],["2012-03-13",7.1603,7.3463,7.1518,7.3378,128100.0],["2012-03-14",7.3209,7.3463,7.2617,7.2955,55800.0],["2012-03-15",7.2871,7.3378,7.1856,7.3209,55400.0],["2012-03-16",7.3463,7.3463,7.2279,7.2448,140900.0],["2012-03-19",7.2279,7.2702,7.1434,7.2195,67900.0],["2012-03-20",7.1603,7.2364,7.1518,7.1941,54300.0],["2012-03-21",7.2364,7.2364,7.1434,7.1603,41800.0],["2012-03-22",7.0927,7.1011,6.7968,6.856,210300.0],["2012-03-23",6.839,6.9067,6.8052,6.8982,191600.0],["2012-03-26",6.9574,7.211,6.932,7.211,117900.0],["2012-03-27",7.211,7.2195,7.1856,7.1856,75300.0],["2012-03-28",7.2026,7.211,7.1518,7.1687,157500.0],["2012-03-29",7.1349,7.1434,7.0335,7.1011,41600.0],["2012-03-30",7.1518,7.1687,7.0927,7.0927,74100.0],["2012-04-02",7.0757,7.1856,7.0757,7.1518,86400.0],["2012-04-03",7.1518,7.1603,7.0166,7.0335,74500.0],["2012-04-04",6.9405,6.9997,6.8644,6.8729,88200.0],["2012-04-05",6.8644,6.9151,6.8306,6.8729,51200.0],["2012-04-09",6.7799,6.8475,6.7207,6.7376,94000.0],["2012-04-10",6.7122,6.7714,6.6615,6.7038,132200.0],["2012-04-11",6.7461,6.8221,6.67,6.8052,74900.0],["2012-04-12",6.7968,6.8982,6.7799,6.8729,58000.0],["2012-04-13",6.8306,6.839,6.6784,6.6784,53300.0],["2012-04-16",6.7038,6.7968,6.6784,6.7122,118700.0],["2012-04-17",6.7291,6.839,6.7291,6.7968,57400.0],["2012-04-18",6.7461,6.7545,6.6615,6.67,49400.0],["2012-04-19",6.67,6.6953,6.6446,6.6531,65000.0],["2012-04-20",6.7376,6.7545,6.5939,6.6531,185300.0],["2012-04-23",6.5854,6.6192,6.5516,6.5854,115100.0],["2012-04-24",6.577,6.6362,6.5685,6.6277,69100.0],["2012-04-25",6.7207,6.7291,6.6192,6.6277,115200.0],["2012-04-26",6.6023,6.6615,6.5854,6.6531,57000.0],["2012-04-27",6.6531,6.7122,6.5601,6.7038,141900.0],["2012-04-30",6.7207,6.7291,6.5939,6.7038,122000.0],["2012-05-01",6.6784,7.0335,6.6362,6.932,271300.0],["2012-05-02",6.9743,7.025,6.8898,6.932,105000.0],["2012-05-03",6.9489,6.9658,6.8475,6.8644,81000.0],["2012-05-04",6.8475,6.9405,6.839,6.8475,123400.0],["2012-05-07",6.8306,6.8813,6.7714,6.7883,83000.0],["2012-05-08",6.763,6.8137,6.7291,6.7291,233400.0],["2012-05-09",7.5153,8.4706,7.4393,8.2424,1167800.0],["2012-05-10",8.3184,8.944,8.2085,8.9271,1161800.0],["2012-05-11",8.7918,9.1807,8.6989,9.0539,481100.0],["2012-05-14",9.0286,9.2061,8.9102,8.9609,431600.0],["2012-05-15",8.944,9.037,8.8257,8.944,199000.0],["2012-05-16",8.9609,9.0032,8.8088,8.8172,204300.0],["2012-05-17",8.8257,9.0455,8.8257,8.8595,253500.0],["2012-05-18",8.8257,8.9187,8.6481,8.8341,213800.0],["2012-05-21",8.8426,9.0455,8.8003,8.9187,211000.0],["2012-05-22",8.9187,8.9271,8.665,8.7242,147200.0],["2012-05-23",8.7073,8.9102,8.6566,8.851,113000.0],["2012-05-24",8.9017,9.0539,8.851,9.0201,269100.0],["2012-05-25",9.0116,9.0116,8.8426,8.851,254800.0],["2012-05-29",8.9187,9.0201,8.8426,8.8764,90400.0],["2012-05-30",8.7665,8.8679,8.6989,8.7158,105700.0],["2012-05-31",8.7158,8.8848,8.6481,8.7918,173400.0],["2012-06-01",8.6566,8.7665,8.6059,8.6143,104700.0],["2012-06-04",8.6481,8.7749,8.6143,8.758,75500.0],["2012-06-05",8.7073,8.7919,8.6059,8.6904,119900.0],["2012-06-06",8.7242,8.8933,8.7158,8.8341,101700.0],["2012-06-07",8.8426,8.9017,8.665,8.7158,154100.0],["2012-06-08",8.7158,8.7665,8.6566,8.758,148200.0],["2012-06-11",8.8679,8.8679,8.589,8.6059,172800.0],["2012-06-12",8.6566,8.6566,8.5551,8.5551,127000.0],["2012-06-13",8.5213,8.7411,8.5044,8.6904,128400.0],["2012-06-14",8.6819,8.8088,8.6143,8.665,140500.0],["2012-06-15",8.665,8.7073,8.5805,8.5974,209800.0],["2012-06-18",8.5467,8.6566,8.5213,8.6143,163900.0],["2012-06-19",8.6143,8.8003,8.572,8.7073,160700.0],["2012-06-20",8.6819,8.7327,8.5129,8.6566,145100.0],["2012-06-21",8.6566,8.6566,8.4114,8.4368,144600.0],["2012-06-22",8.4706,8.7411,8.4706,8.6566,169200.0],["2012-06-25",8.5213,8.5382,8.4706,8.5129,93100.0],["2012-06-26",8.5382,8.6143,8.4875,8.5044,127800.0],["2012-06-27",8.5213,8.6481,8.5044,8.6059,113700.0],["2012-06-28",8.5382,8.6819,8.5129,8.6819,65000.0],["2012-06-29",8.7749,8.7834,8.6481,8.7158,124800.0],["2012-07-02",8.6989,8.851,8.6566,8.8426,117500.0],["2012-07-03",8.8341,8.9017,8.8003,8.8341,54800.0],["2012-07-05",8.8088,8.8595,8.7158,8.7665,49800.0],["2012-07-06",8.682,8.7919,8.6735,8.7496,70400.0],["2012-07-09",8.7496,8.8003,8.665,8.7411,58000.0],["2012-07-10",8.8003,8.8341,8.6312,8.6819,126300.0],["2012-07-11",8.7073,8.8595,8.7073,8.8172,321100.0],["2012-07-12",8.8088,8.8933,8.8003,8.8595,143900.0],["2012-07-13",8.8679,8.9356,8.8341,8.8679,213900.0],["2012-07-16",8.8341,8.9271,8.8341,8.9102,129700.0],["2012-07-17",8.9356,9.0032,8.7834,8.8933,149200.0],["2012-07-18",8.8764,9.0877,8.8172,9.0539,164900.0],["2012-07-19",9.0624,9.1807,9.0032,9.1046,170900.0],["2012-07-20",9.037,9.037,8.8426,8.9017,82900.0],["2012-07-23",8.7918,9.037,8.7749,9.0032,143400.0],["2012-07-24",9.0116,9.0116,8.8003,8.8848,116400.0],["2012-07-25",8.944,8.9525,8.7834,8.7918,111500.0],["2012-07-26",8.8933,8.9017,8.6566,8.7073,83100.0],["2012-07-27",8.7665,8.9947,8.7496,8.9102,106700.0],["2012-07-30",8.9187,8.9356,8.8172,8.8848,70000.0],["2012-07-31",8.8595,8.9187,8.7749,8.8848,118400.0],["2012-08-01",8.9187,8.9609,8.8088,8.8764,205300.0],["2012-08-02",8.8341,8.8848,8.7411,8.8003,73000.0],["2012-08-03",8.8088,9.0455,8.8088,8.9863,98200.0],["2012-08-06",9.0116,9.0624,8.8088,8.8257,124700.0],["2012-08-07",8.8848,9.0116,8.8257,8.9017,140500.0],["2012-08-08",8.9102,9.0032,8.7327,8.8257,219300.0],["2012-08-09",8.8426,8.8933,8.7834,8.8848,268200.0],["2012-08-10",8.8764,8.9187,8.7918,8.8764,124300.0],["2012-08-13",8.8764,8.9271,8.8088,8.8426,123500.0],["2012-08-14",8.8595,8.8848,8.7665,8.7918,175900.0],["2012-08-15",8.8003,8.9609,8.8003,8.9525,55700.0],["2012-08-16",8.944,9.0793,8.9187,9.0455,447700.0],["2012-08-17",9.0793,9.1554,9.037,9.13,205000.0],["2012-08-20",9.13,9.2568,9.0708,9.1807,147700.0],["2012-08-21",9.2399,9.2568,9.0708,9.0793,122800.0],["2012-08-22",9.0877,9.1807,9.0539,9.13,222200.0],["2012-08-23",9.13,9.2145,9.0624,9.1892,106400.0],["2012-08-24",9.1554,9.2822,9.1469,9.2399,113000.0],["2012-08-27",9.2737,9.3329,9.2145,9.2314,47900.0],["2012-08-28",9.2145,9.3582,9.2145,9.3075,469200.0],["2012-08-29",9.3413,9.4428,9.3244,9.3836,150800.0],["2012-08-30",9.3752,9.4174,9.3244,9.3667,93300.0],["2012-08-31",9.4428,9.4935,9.4005,9.4681,273300.0],["2012-09-04",9.4851,9.6457,9.4259,9.578,334300.0],["2012-09-05",9.6372,9.6372,9.5527,9.6203,235300.0],["2012-09-06",9.6372,9.8655,9.6372,9.8063,326200.0],["2012-09-07",9.8486,9.9331,9.7556,9.857,155400.0],["2012-09-10",9.8486,9.8908,9.7725,9.857,156600.0],["2012-09-11",9.8655,9.8908,9.7809,9.8908,135800.0],["2012-09-12",9.8908,10.1444,9.8486,10.1444,143400.0],["2012-09-13",10.1444,10.3727,10.0345,10.2966,580600.0],["2012-09-14",10.3389,10.4403,10.2882,10.3051,252000.0],["2012-09-17",10.2882,10.2882,10.043,10.2036,122000.0],["2012-09-18",10.2205,10.2797,10.136,10.2459,163600.0],["2012-09-19",10.2543,10.3642,10.2205,10.2966,91000.0],["2012-09-20",10.2459,10.5418,10.1952,10.5249,193100.0],["2012-09-21",10.6263,10.7108,10.584,10.6432,312200.0],["2012-09-24",10.584,10.7108,10.4826,10.6348,176800.0],["2012-09-25",10.6855,10.7447,10.5671,10.584,222800.0],["2012-09-26",10.5925,10.6939,10.5756,10.6601,285300.0],["2012-09-27",10.677,10.677,10.6178,10.6517,137500.0],["2012-09-28",10.5925,10.8207,10.584,10.7447,320100.0],["2012-10-01",10.7785,10.8207,10.6263,10.7869,160400.0],["2012-10-02",10.8207,10.8715,10.6939,10.7869,200000.0],["2012-10-03",10.8038,10.8038,10.6686,10.7362,139900.0],["2012-10-04",10.7616,10.8207,10.7193,10.7954,130100.0],["2012-10-05",10.8292,10.9306,10.7954,10.9053,212300.0],["2012-10-08",10.9053,10.9053,10.7108,10.77,106800.0],["2012-10-09",10.8715,10.8715,10.7277,10.8207,569200.0],["2012-10-10",10.7954,10.8376,10.7277,10.8292,160000.0],["2012-10-11",10.8799,10.8799,10.77,10.8292,125100.0],["2012-10-12",10.8038,10.8461,10.77,10.77,70100.0],["2012-10-15",10.7785,10.8292,10.6855,10.8038,140700.0],["2012-10-16",10.77,11.5224,10.77,11.4209,644300.0],["2012-10-17",11.4801,11.6661,11.4632,11.5647,186700.0],["2012-10-18",11.5647,11.6407,11.3364,11.3702,213400.0],["2012-10-19",11.3195,11.4379,11.1166,11.2012,185100.0],["2012-10-22",11.2096,11.3449,11.2012,11.2857,196400.0],["2012-10-23",11.2265,11.3618,11.142,11.2688,137100.0],["2012-10-24",11.2688,11.2688,11.1335,11.1927,43100.0],["2012-10-25",11.2772,11.3956,11.2688,11.3449,135600.0],["2012-10-26",11.3449,11.4379,11.1842,11.2434,137700.0],["2012-10-31",11.1589,11.4886,11.049,11.4886,111900.0],["2012-11-01",11.4886,11.6746,11.421,11.5224,528100.0],["2012-11-02",11.5816,11.683,11.4801,11.5647,375200.0],["2012-11-05",11.497,11.683,11.3702,11.3956,133400.0],["2012-11-06",11.4632,11.7084,11.4125,11.6661,216000.0],["2012-11-07",11.5562,11.6915,11.404,11.6069,277900.0],["2012-11-08",11.5816,11.6323,11.4886,11.6154,250200.0],["2012-11-09",11.6154,11.6323,11.4548,11.4632,123300.0],["2012-11-12",11.5816,11.6407,11.3787,11.4548,124000.0],["2012-11-13",11.3956,12.0296,11.328,11.6238,524100.0],["2012-11-14",11.6999,11.869,11.4548,11.4548,180400.0],["2012-11-15",11.4463,11.5816,11.311,11.3618,147100.0],["2012-11-16",11.328,11.328,11.0321,11.235,235300.0],["2012-11-19",11.328,11.59,11.328,11.5816,135600.0],["2012-11-20",11.4632,11.5562,11.235,11.2603,194500.0],["2012-11-21",11.3026,11.3618,11.2603,11.3618,85900.0],["2012-11-23",11.3787,11.4548,11.2772,11.4548,90400.0],["2012-11-26",11.4632,11.6323,11.4125,11.6323,197900.0],["2012-11-27",11.6407,11.869,11.4886,11.8267,486500.0],["2012-11-28",11.7929,12.0381,11.683,11.9366,506500.0],["2012-11-29",12.0296,12.1733,11.9451,12.0465,572800.0],["2012-11-30",12.1226,12.1226,12.0043,12.0803,494600.0],["2012-12-03",12.1142,12.2494,12.1142,12.2156,363400.0],["2012-12-04",12.224,12.241,12.0634,12.1733,368900.0],["2012-12-05",12.1818,12.2325,12.0803,12.148,160400.0],["2012-12-06",12.1142,12.1226,11.9535,12.0212,144500.0],["2012-12-07",12.0634,12.0634,11.9028,11.962,128500.0],["2012-12-10",11.9535,11.9704,11.7676,11.8944,229000.0],["2012-12-11",11.962,12.055,11.8352,12.0465,164100.0],["2012-12-12",12.0465,12.1057,11.8775,11.8859,268000.0],["2012-12-13",11.869,11.9873,11.7422,11.9704,235200.0],["2012-12-14",11.9197,12.1818,11.7506,11.8436,808600.0],["2012-12-17",11.8521,11.8521,11.3871,11.4548,536500.0],["2012-12-18",11.4717,11.5731,11.3026,11.3702,413600.0],["2012-12-19",11.3533,11.3618,11.0828,11.2181,492400.0],["2012-12-20",11.2096,11.2434,10.956,10.9898,628500.0],["2012-12-21",10.956,11.1589,10.8715,11.0236,602900.0],["2012-12-24",10.9898,11.3956,10.7447,11.3787,202500.0],["2012-12-26",11.3618,11.4125,11.1758,11.2096,313700.0],["2012-12-27",11.0913,11.1589,10.9814,11.1504,412700.0],["2012-12-28",11.0828,11.328,11.0743,11.3111,678000.0],["2012-12-31",11.3871,11.6999,11.3026,11.4463,813400.0],["2013-01-02",11.5985,11.9535,11.5985,11.9282,445700.0],["2013-01-03",11.9535,12.0127,11.8014,11.8352,303500.0],["2013-01-04",11.8859,11.9535,11.8352,11.8521,323800.0],["2013-01-07",11.7929,11.9197,11.7253,11.7506,219500.0],["2013-01-08",11.7676,11.8352,11.6492,11.6999,163200.0],["2013-01-09",11.7506,11.8183,11.6661,11.8098,234400.0],["2013-01-10",11.8352,11.8774,11.7845,11.869,162500.0],["2013-01-11",11.8774,11.8774,11.6661,11.6746,167800.0],["2013-01-14",11.6661,11.776,11.5731,11.7084,319700.0],["2013-01-15",11.6999,11.8605,11.6154,11.8352,298000.0],["2013-01-16",11.776,11.8521,11.6999,11.7506,636400.0],["2013-01-17",11.7591,11.8098,11.6323,11.6323,176000.0],["2013-01-18",11.6492,11.8183,11.5647,11.5985,224700.0],["2013-01-22",11.5731,11.7506,11.5731,11.7422,164300.0],["2013-01-23",11.776,11.8098,11.6407,11.6999,202400.0],["2013-01-24",11.7422,11.8098,11.5308,11.5393,369700.0],["2013-01-25",11.5393,11.6323,11.2434,11.2941,434400.0],["2013-01-28",11.2857,11.2941,11.1927,11.2434,293000.0],["2013-01-29",11.2434,11.2772,10.9475,11.0236,445000.0],["2013-01-30",11.0574,11.0659,10.8715,10.956,313300.0],["2013-01-31",10.956,11.1589,10.9053,11.1082,314400.0],["2013-02-01",11.142,11.4125,11.0321,11.3787,337000.0],["2013-02-04",11.3702,11.3787,11.0744,11.1082,180500.0],["2013-02-05",11.1758,11.5816,11.1758,11.5393,402700.0],["2013-02-06",11.5478,11.7506,11.5139,11.7422,361000.0],["2013-02-07",11.7591,11.8267,11.5731,11.7591,305500.0],["2013-02-08",11.7422,11.8098,11.6999,11.7337,222000.0],["2013-02-11",11.7168,11.776,11.6661,11.7168,218600.0],["2013-02-12",11.6915,11.7929,11.6238,11.7506,238300.0],["2013-02-13",11.776,11.8098,11.5647,11.5816,421800.0],["2013-02-14",11.5816,11.7929,11.5393,11.6577,293000.0],["2013-02-15",11.5816,11.683,11.4632,11.5055,251200.0],["2013-02-19",11.497,11.6154,11.2603,11.3956,464300.0],["2013-02-20",11.3956,11.4294,11.0997,11.0997,419500.0],["2013-02-21",11.0743,11.2265,11.0067,11.1166,264700.0],["2013-02-22",11.1673,11.235,11.0913,11.1251,216400.0],["2013-02-25",11.1589,11.2265,10.9053,10.9053,373600.0],["2013-02-26",10.9729,11.1251,10.9729,11.0574,215300.0],["2013-02-27",11.0913,11.3195,10.9898,11.0913,295300.0],["2013-02-28",11.0913,11.1589,10.8292,10.8546,360100.0],["2013-03-01",10.8546,10.9053,10.5418,10.584,446900.0],["2013-03-04",10.584,10.7024,10.4319,10.4995,458800.0],["2013-03-05",10.584,10.6939,10.4741,10.5671,400900.0],["2013-03-06",10.5671,10.6178,10.4488,10.6009,211600.0],["2013-03-07",10.5925,10.6939,10.5671,10.6517,184600.0],["2013-03-08",10.7362,10.863,10.677,10.7193,373400.0],["2013-03-11",10.7108,10.8207,10.6517,10.7531,334300.0],["2013-03-12",10.7447,10.8207,10.7024,10.7362,136900.0],["2013-03-13",10.77,10.8038,10.7024,10.7616,127400.0],["2013-03-14",10.7869,11.0321,10.77,11.0152,241700.0],["2013-03-15",11.0574,11.1927,10.9729,11.0828,488000.0],["2013-03-18",10.9645,11.1842,10.9391,11.1673,433600.0],["2013-03-19",11.2012,11.4548,11.1927,11.4463,327400.0],["2013-03-20",11.6661,11.6661,11.4632,11.497,273900.0],["2013-03-21",11.4548,11.5985,11.404,11.4886,182600.0],["2013-03-22",11.5139,11.6238,11.4632,11.4801,244300.0],["2013-03-25",11.5393,11.6154,11.2857,11.4801,245000.0],["2013-03-26",11.4801,11.497,11.1504,11.2096,258900.0],["2013-03-27",11.1589,11.3871,10.9983,11.3702,250500.0],["2013-03-28",11.3956,11.4379,11.2857,11.404,262800.0],["2013-04-01",11.3618,11.4463,11.1589,11.328,284100.0],["2013-04-02",11.404,11.5224,11.2688,11.3026,359800.0],["2013-04-03",11.3364,11.3702,11.0405,11.0405,415500.0],["2013-04-04",11.0743,11.1082,10.9645,10.9898,412600.0],["2013-04-05",10.9053,11.0659,10.863,11.0321,452900.0],["2013-04-08",11.0405,11.0828,10.9898,11.0321,308300.0],["2013-04-09",11.049,11.1504,10.9898,11.049,164500.0],["2013-04-10",11.0574,11.235,10.9898,11.2096,187700.0],["2013-04-11",11.2096,11.328,11.1335,11.328,155400.0],["2013-04-12",11.3195,11.328,11.1335,11.142,186600.0],["2013-04-15",11.0659,11.1504,10.9137,10.9391,317000.0],["2013-04-16",11.0321,11.1082,10.956,11.0236,157600.0],["2013-04-17",10.9475,10.9983,10.6686,10.8461,277500.0],["2013-04-18",10.863,10.9306,10.7193,10.77,206200.0],["2013-04-19",10.77,10.9137,10.677,10.8968,130800.0],["2013-04-22",10.9391,10.9729,10.6432,10.863,269800.0],["2013-04-23",10.9306,11.0574,10.9222,11.0574,202800.0],["2013-04-24",11.0913,11.2265,11.0236,11.2181,129300.0],["2013-04-25",11.2265,11.328,11.1504,11.3195,166100.0],["2013-04-26",11.3026,11.328,11.1927,11.2519,310800.0],["2013-04-29",11.235,11.328,11.1673,11.2181,194000.0],["2013-04-30",11.2181,11.3195,11.142,11.3195,158300.0],["2013-05-01",11.2519,11.328,11.0236,11.0321,286100.0],["2013-05-02",11.0659,11.2434,11.0405,11.2012,133400.0],["2013-05-03",11.2688,11.3449,11.1589,11.2012,130400.0],["2013-05-06",11.1758,11.7422,11.0574,11.7337,347600.0],["2013-05-07",11.7337,12.1142,11.7337,11.9282,674500.0],["2013-05-08",11.962,12.2579,11.962,12.2579,408000.0],["2013-05-09",12.2832,12.5707,12.2156,12.503,729900.0],["2013-05-10",12.4608,13.0187,12.4438,12.9173,747300.0],["2013-05-13",12.9849,13.6274,12.9849,13.6105,1284200.0],["2013-05-14",13.4837,13.8641,13.4837,13.8303,1115600.0],["2013-05-15",13.7542,14.0416,13.7288,13.9063,365800.0],["2013-05-16",13.8641,14.2952,13.7034,14.1938,881300.0],["2013-05-17",14.1684,14.3206,13.9655,14.0247,323400.0],["2013-05-20",14.0078,14.0331,13.8303,13.8979,286100.0],["2013-05-21",13.8218,13.8725,13.5851,13.6358,480500.0],["2013-05-22",13.5851,13.602,13.137,13.2808,715900.0],["2013-05-23",13.154,13.5766,13.1201,13.5513,336300.0],["2013-05-24",13.5006,13.6781,13.3653,13.6527,159500.0],["2013-05-28",13.7034,13.7034,13.3653,13.5006,391900.0],["2013-05-29",13.4414,13.6358,13.3315,13.5682,178400.0],["2013-05-30",13.6105,13.7288,13.5259,13.6696,205900.0],["2013-05-31",13.6612,13.7964,13.5259,13.5259,491400.0],["2013-06-03",13.5259,13.7542,13.3653,13.5428,432900.0],["2013-06-04",13.5513,13.7035,13.4329,13.6105,343300.0],["2013-06-05",13.6189,13.6527,13.3653,13.3822,158600.0],["2013-06-06",13.3738,13.5513,13.3146,13.5259,150800.0],["2013-06-07",13.5344,13.5936,13.4329,13.5428,230800.0],["2013-06-10",13.5766,13.8049,13.4583,13.8049,296400.0],["2013-06-11",13.7119,13.7964,13.5851,13.695,334100.0],["2013-06-12",13.788,13.7964,13.5259,13.5513,163300.0],["2013-06-13",13.509,13.7711,13.4076,13.7457,506800.0],["2013-06-14",13.7288,13.8725,13.5513,13.6358,362700.0],["2013-06-17",13.7288,13.8472,13.6189,13.7964,474000.0],["2013-06-18",13.8218,13.9232,13.7288,13.9063,391100.0],["2013-06-19",13.9063,13.9063,13.7204,13.7288,380400.0],["2013-06-20",13.5936,13.7626,13.5259,13.7034,417800.0],["2013-06-21",13.7288,13.9148,13.6696,13.6865,1061300.0],["2013-06-24",13.5344,13.6358,13.1455,13.4667,506800.0],["2013-06-25",13.5259,13.8979,13.4752,13.8133,708600.0],["2013-06-26",13.9063,13.9232,13.7373,13.8641,592000.0],["2013-06-27",13.8979,13.9402,13.7542,13.8894,659600.0],["2013-06-28",13.8472,13.9655,13.788,13.8641,2276600.0],["2013-07-01",13.8725,14.2614,13.788,14.236,463600.0],["2013-07-02",14.2191,14.5235,13.9486,14.1177,893000.0],["2013-07-03",14.1092,14.2868,14.0331,14.1853,136600.0],["2013-07-05",14.3206,14.5488,14.2614,14.5488,297300.0],["2013-07-08",14.5573,14.6334,14.5235,14.6164,378800.0],["2013-07-09",14.6672,14.8785,14.5911,14.8532,700400.0],["2013-07-10",14.7771,14.9039,14.5319,14.6418,321300.0],["2013-07-11",14.8109,14.8109,14.5742,14.701,234200.0],["2013-07-12",14.6672,14.8447,14.5657,14.6841,405200.0],["2013-07-15",14.7348,14.7348,14.5742,14.7179,290700.0],["2013-07-16",14.6925,14.6925,14.4558,14.5235,335800.0],["2013-07-17",14.5826,14.6756,14.5066,14.608,518400.0],["2013-07-18",14.6249,14.7348,14.5742,14.6334,243600.0],["2013-07-19",14.608,14.6587,14.4981,14.5657,690200.0],["2013-07-22",14.5657,14.5657,14.3967,14.4389,635100.0],["2013-07-23",14.4812,14.5657,14.4474,14.5488,369700.0],["2013-07-24",14.6165,14.6672,14.329,14.4643,236600.0],["2013-07-25",14.4558,14.5742,14.3628,14.5319,286000.0],["2013-07-26",14.4727,14.608,14.3882,14.5319,247200.0],["2013-07-29",14.4727,14.5573,14.3713,14.5235,193000.0],["2013-07-30",14.5742,14.5742,14.4051,14.4981,148600.0],["2013-07-31",14.422,14.5065,14.3713,14.3966,167000.0],["2013-08-01",14.4981,14.5404,14.3882,14.4305,224800.0],["2013-08-02",14.4136,14.4727,14.329,14.3459,345200.0],["2013-08-05",14.3206,14.3713,13.9063,13.9402,337900.0],["2013-08-06",13.8641,14.0585,13.3653,13.7457,522400.0],["2013-08-07",13.6527,13.6527,13.1117,13.137,585900.0],["2013-08-08",13.1624,13.4583,13.1455,13.4414,828000.0],["2013-08-09",13.4245,13.4245,13.1793,13.323,354400.0],["2013-08-12",13.3484,13.7373,13.2554,13.5766,386800.0],["2013-08-13",13.6189,13.6274,13.416,13.416,244600.0],["2013-08-14",13.3907,13.5766,13.3568,13.4414,261600.0],["2013-08-15",13.323,13.416,13.2385,13.2639,252100.0],["2013-08-16",13.1962,13.3822,13.1455,13.3061,316700.0],["2013-08-19",13.323,13.3315,13.154,13.1709,320700.0],["2013-08-20",13.2385,13.4667,13.1286,13.4498,306100.0],["2013-08-21",13.4245,13.6105,13.3738,13.4245,200600.0],["2013-08-22",13.416,13.6274,13.416,13.5513,157600.0],["2013-08-23",13.5682,13.6189,13.3738,13.4414,205200.0],["2013-08-26",13.4245,13.5682,13.3146,13.4245,182500.0],["2013-08-27",13.323,13.3568,13.0694,13.1624,251800.0],["2013-08-28",13.154,13.2554,13.1201,13.2047,358600.0],["2013-08-29",13.154,13.4583,13.154,13.3399,288200.0],["2013-08-30",13.3061,13.3399,13.154,13.2385,239800.0],["2013-09-03",13.3907,13.4667,13.2554,13.4414,314500.0],["2013-09-04",13.416,13.6105,13.416,13.5597,414900.0],["2013-09-05",13.5682,13.7119,13.5175,13.6443,282400.0],["2013-09-06",13.695,13.788,13.5175,13.6781,214100.0],["2013-09-09",13.6865,13.8556,13.6781,13.8556,180000.0],["2013-09-10",13.8472,14.1092,13.8472,14.0416,635600.0],["2013-09-11",14.0078,14.1092,13.6696,13.788,630600.0],["2013-09-12",13.8133,13.8725,13.7204,13.7457,391200.0],["2013-09-13",13.788,13.9571,13.7288,13.9571,251700.0],["2013-09-16",14.4558,15.4111,14.4305,15.1828,2291800.0],["2013-09-17",15.2505,15.3773,15.0476,15.1237,1076800.0],["2013-09-18",15.1237,15.3435,15.0899,15.2589,714500.0],["2013-09-19",15.2589,15.428,15.1068,15.2167,263100.0],["2013-09-20",15.2674,15.3181,15.1998,15.3181,811100.0],["2013-09-23",15.2843,15.6309,15.2505,15.6309,568400.0],["2013-09-24",15.6309,15.8084,15.5548,15.6647,664700.0],["2013-09-25",15.6309,15.8169,15.5294,15.5971,466700.0],["2013-09-26",15.5971,15.707,15.4449,15.6224,354900.0],["2013-09-27",15.5294,15.7577,15.4956,15.707,426400.0],["2013-09-30",15.6224,15.6563,15.4449,15.6393,367300.0],["2013-10-01",15.6055,15.6563,15.5041,15.6393,329600.0],["2013-10-02",15.5886,15.614,15.4026,15.4703,279000.0],["2013-10-03",15.4703,15.5041,15.1406,15.2082,466200.0],["2013-10-04",15.1744,15.3688,15.1406,15.2674,259500.0],["2013-10-07",15.0983,15.2843,15.0814,15.0983,289500.0],["2013-10-08",15.1152,15.1744,14.9039,14.9969,398100.0],["2013-10-09",15.056,15.056,14.8193,14.9969,563400.0],["2013-10-10",15.1321,15.2167,14.9208,14.9631,340000.0],["2013-10-11",14.8954,15.0476,14.8362,15.0053,351300.0],["2013-10-14",14.9631,15.1998,14.9377,15.1998,244600.0],["2013-10-15",15.0899,15.0899,14.7094,14.7179,546700.0],["2013-10-16",14.7602,14.794,14.4727,14.5826,505100.0],["2013-10-17",14.4896,14.6672,14.4727,14.5995,355600.0],["2013-10-18",14.701,14.7263,14.4727,14.5911,370300.0],["2013-10-21",14.5911,14.7517,14.5319,14.7517,354800.0],["2013-10-22",14.7602,15.0138,14.6925,15.0138,584700.0],["2013-10-23",14.9377,14.9884,14.7686,14.9715,204100.0],["2013-10-24",15.0222,15.1744,14.9461,15.1575,315800.0],["2013-10-25",15.2167,15.2167,14.9292,15.0729,186600.0],["2013-10-28",15.0307,15.1152,14.7855,14.9546,210600.0],["2013-10-29",14.9969,15.1913,14.9799,15.1913,309500.0],["2013-10-30",15.1913,15.1913,14.8701,14.9631,210000.0],["2013-10-31",14.9208,14.9884,14.6503,14.6587,267100.0],["2013-11-01",14.6334,14.7686,14.4474,14.5065,311300.0],["2013-11-04",14.5826,14.7771,14.4727,14.7686,192500.0],["2013-11-05",14.7432,14.8616,14.6672,14.8278,140100.0],["2013-11-06",14.8447,14.8616,14.608,14.701,153300.0],["2013-11-07",14.7094,14.7686,14.5995,14.6587,179700.0],["2013-11-08",14.6334,14.8532,14.6164,14.7517,189900.0],["2013-11-11",14.701,14.7771,14.5066,14.5911,183200.0],["2013-11-12",14.794,16.6707,14.6925,16.6284,1301000.0],["2013-11-13",16.9074,17.2963,16.7637,17.1357,955200.0],["2013-11-14",17.2794,18.0909,17.2709,17.9895,721000.0],["2013-11-15",17.9895,18.6404,17.9895,18.4629,685400.0],["2013-11-18",18.5728,19.2491,18.5643,19.1561,633100.0],["2013-11-19",19.2237,19.4266,18.7588,19.1054,975700.0],["2013-11-20",19.1645,19.4012,18.9786,19.2829,328500.0],["2013-11-21",19.3167,19.8155,19.1054,19.6718,370900.0],["2013-11-22",19.7732,20.0522,19.714,20.0184,353100.0],["2013-11-25",20.0099,20.2297,19.173,19.4773,765700.0],["2013-11-26",19.452,19.7563,19.2575,19.5957,449800.0],["2013-11-27",19.6464,19.9169,19.5872,19.9,345500.0],["2013-11-29",20.0268,20.3311,19.9,20.0437,320100.0],["2013-12-02",19.993,19.993,19.3421,19.5027,510100.0],["2013-12-03",19.4435,19.7901,19.3759,19.7394,500600.0],["2013-12-04",19.7478,20.2213,19.452,19.8577,360900.0],["2013-12-05",19.8662,20.0606,19.7394,19.8746,197900.0],["2013-12-06",19.993,20.1198,19.8493,19.9676,216900.0],["2013-12-09",20.0353,20.2382,19.6718,19.8916,291000.0],["2013-12-10",19.9085,19.9338,19.3759,19.4858,455600.0],["2013-12-11",19.4942,19.6633,19.3083,19.3252,367900.0],["2013-12-12",19.2829,19.2998,18.9363,19.1476,386300.0],["2013-12-13",19.2322,19.3674,18.9363,18.9955,351500.0],["2013-12-16",19.0631,19.6718,19.0124,19.3928,389800.0],["2013-12-17",19.4351,19.4773,19.0969,19.1223,302700.0],["2013-12-18",19.1899,19.4181,18.9363,19.3928,308700.0],["2013-12-19",19.4266,19.4266,18.9955,19.0546,296000.0],["2013-12-20",19.08,19.5196,18.9786,19.2744,966700.0],["2013-12-23",19.3505,19.545,19.2829,19.4689,285500.0],["2013-12-24",19.4604,19.5788,19.2829,19.4435,158800.0],["2013-12-26",19.5619,19.5872,19.2237,19.2406,226000.0],["2013-12-27",19.1899,19.359,18.9109,18.987,266700.0],["2013-12-30",19.0293,19.2913,19.0293,19.0377,439300.0],["2013-12-31",19.0885,19.6802,19.0885,19.5534,512000.0],["2014-01-02",19.5703,19.6887,18.9532,19.1561,401800.0],["2014-01-03",19.3843,19.545,19.2575,19.2744,271200.0],["2014-01-06",19.2913,20.1029,19.08,19.993,1000800.0],["2014-01-07",20.1029,20.2297,19.7563,19.8831,393900.0],["2014-01-08",19.8155,20.0184,19.6718,19.8493,322600.0],["2014-01-09",19.8662,20.0606,19.7309,19.8155,281500.0],["2014-01-10",20.1959,21.6499,20.1283,21.4724,1142000.0],["2014-01-13",21.4809,21.5569,20.3481,20.5002,581900.0],["2014-01-14",20.6017,20.9652,20.3734,20.8975,214700.0],["2014-01-15",20.8806,21.0835,20.6693,20.7877,192900.0],["2014-01-16",20.7031,20.9483,20.6017,20.8046,142000.0],["2014-01-17",20.7454,20.9398,20.7285,20.8468,238900.0],["2014-01-21",20.9145,21.2188,20.8553,21.185,293000.0],["2014-01-22",21.185,21.54,21.1258,21.5231,232300.0],["2014-01-23",21.4724,21.5062,21.0751,21.1343,234100.0],["2014-01-24",21.0582,21.1258,20.272,20.5171,520700.0],["2014-01-27",20.5171,20.6017,20.2128,20.3819,292800.0],["2014-01-28",20.3396,20.7116,20.0606,20.2804,438500.0],["2014-01-29",20.0099,20.3396,19.8662,20.0775,280900.0],["2014-01-30",20.2297,20.3903,19.9169,20.179,215700.0],["2014-01-31",19.8493,20.1705,19.7986,20.1114,263200.0],["2014-02-03",20.1198,20.2043,19.266,19.6041,395400.0],["2014-02-04",19.6549,20.0944,19.4773,19.7817,240900.0],["2014-02-05",19.6802,19.807,19.3928,19.6971,227500.0],["2014-02-06",19.6971,20.0099,19.6971,19.8831,204000.0],["2014-02-07",19.8831,20.1283,19.807,19.9676,260500.0],["2014-02-10",19.9676,19.9676,19.621,19.9338,189000.0],["2014-02-11",19.9338,20.3312,19.9338,20.0944,213200.0],["2014-02-12",20.1198,20.3734,19.7056,19.8493,250200.0],["2014-02-13",19.7478,20.6017,19.714,20.5256,203200.0],["2014-02-14",20.534,20.534,20.0437,20.0691,117700.0],["2014-02-18",20.0353,20.1452,19.9,19.993,278800.0],["2014-02-19",19.9592,20.1029,19.7056,19.8239,427500.0],["2014-02-20",19.8493,20.4072,19.7986,20.0184,450400.0],["2014-02-21",20.1198,20.1283,19.9507,20.0099,235900.0],["2014-02-24",20.0099,20.1959,19.9676,19.9761,238000.0],["2014-02-25",19.9507,19.9507,19.638,19.6464,240700.0],["2014-02-26",19.6295,19.8916,19.5788,19.7986,294800.0],["2014-02-27",19.7056,20.8806,19.6464,20.6947,431800.0],["2014-02-28",20.6947,21.0074,20.5509,20.72,438000.0],["2014-03-03",20.5594,20.9229,20.2973,20.7792,249000.0],["2014-03-04",20.9398,21.1343,20.4157,20.999,611600.0],["2014-03-05",20.8806,20.9567,20.5509,20.6608,319600.0],["2014-03-06",19.9085,20.0606,19.6379,19.9761,477900.0],["2014-03-07",20.0268,20.0353,19.2998,19.4012,372300.0],["2014-03-10",19.4012,19.9169,19.2744,19.9169,375500.0],["2014-03-11",19.8662,20.272,19.6549,19.8408,254900.0],["2014-03-12",19.7056,20.1367,19.545,20.0015,204600.0],["2014-03-13",20.0775,20.1198,19.6126,19.6126,369600.0],["2014-03-14",19.4689,19.993,19.4689,19.8577,285000.0],["2014-03-17",20.0606,20.4072,19.6802,19.7394,287000.0],["2014-03-18",19.714,19.993,19.6379,19.7563,276800.0],["2014-03-19",19.7394,19.7986,19.4012,19.4858,232800.0],["2014-03-20",19.4858,19.9507,19.4604,19.6887,258100.0],["2014-03-21",19.9423,20.179,19.7647,19.8662,461600.0],["2014-03-24",19.8916,19.9338,19.5957,19.7986,231800.0],["2014-03-25",19.9507,20.0775,19.7563,19.9338,216600.0],["2014-03-26",19.9423,20.0015,19.452,19.4604,226000.0],["2014-03-27",19.4182,19.6971,19.1645,19.2322,242700.0],["2014-03-28",19.2322,19.5957,18.9701,19.0631,268000.0],["2014-03-31",19.1392,20.1959,19.1392,20.1114,709200.0],["2014-04-01",20.0353,21.2019,19.8155,20.3396,1047800.0],["2014-04-02",20.5509,20.8806,20.0944,20.813,499000.0],["2014-04-03",20.9314,21.0413,20.6101,20.8891,478200.0],["2014-04-04",20.9652,21.0244,20.365,20.6947,758200.0],["2014-04-07",20.627,20.7792,20.2043,20.3988,288100.0],["2014-04-08",20.3734,20.5256,19.9761,20.0522,253500.0],["2014-04-09",20.0944,20.2043,19.8324,20.179,327700.0],["2014-04-10",20.1198,20.3903,19.8239,20.0775,511200.0],["2014-04-11",19.7817,20.0606,19.4942,19.5534,387800.0],["2014-04-14",19.6971,19.7732,19.2491,19.4097,251400.0],["2014-04-15",19.3843,19.8324,19.0885,19.6633,258500.0],["2014-04-16",19.7986,19.9845,19.6041,19.8155,227200.0],["2014-04-17",19.7986,20.2382,19.7394,20.1367,177600.0],["2014-04-21",20.1452,20.4241,19.9085,20.1198,163600.0],["2014-04-22",20.1198,20.5256,20.0944,20.5002,469600.0],["2014-04-23",20.5002,20.6524,20.3819,20.5425,254700.0],["2014-04-24",20.7116,20.8215,20.5171,20.6439,209700.0],["2014-04-25",20.5256,20.6693,19.8324,19.9676,409500.0],["2014-04-28",20.086,20.1198,19.2998,19.4181,364800.0],["2014-04-29",19.5703,19.6126,19.0969,19.2491,450800.0],["2014-04-30",19.1561,19.2322,18.3868,18.8856,726600.0],["2014-05-01",18.8517,19.0039,18.4798,18.8348,856600.0],["2014-05-02",18.8771,19.3252,18.6066,18.7841,845000.0],["2014-05-05",18.5474,19.4773,18.4544,19.2068,386600.0],["2014-05-06",19.0969,19.0969,17.8119,18.0909,713000.0],["2014-05-07",17.9134,18.3868,17.8035,18.0148,383900.0],["2014-05-08",17.9049,18.1755,17.6091,17.6429,395400.0],["2014-05-09",17.5499,18.167,17.5245,18.074,296300.0],["2014-05-12",18.1078,18.5812,18.1078,18.3614,316000.0],["2014-05-13",18.3699,18.446,17.9641,18.0148,262000.0],["2014-05-14",18.0064,18.1416,17.7359,17.8373,355700.0],["2014-05-15",17.6936,17.7274,17.2286,17.6091,363600.0],["2014-05-16",17.626,17.719,17.2286,17.2878,417000.0],["2014-05-19",17.2371,17.7443,17.2371,17.719,144300.0],["2014-05-20",17.1779,17.4146,16.6707,16.9074,796800.0],["2014-05-21",16.9074,17.1187,16.7045,16.7806,307500.0],["2014-05-22",16.8482,17.0342,16.7045,16.9243,291700.0],["2014-05-23",16.9243,17.1187,16.8482,17.0765,191000.0],["2014-05-27",17.1103,17.5499,17.1103,17.5161,227600.0],["2014-05-28",17.4823,17.6429,17.4062,17.5837,210300.0],["2014-05-29",17.5499,17.6429,17.4569,17.4992,127700.0],["2014-05-30",17.4992,17.7105,17.4569,17.5414,433600.0],["2014-06-02",17.5245,17.6006,17.4062,17.5414,414300.0],["2014-06-03",17.4231,17.6175,17.0173,17.1272,287700.0],["2014-06-04",17.1441,17.3047,16.9074,16.9159,296900.0],["2014-06-05",17.0004,17.533,16.8905,17.4231,322000.0],["2014-06-06",17.5076,17.6344,17.4146,17.44,221600.0],["2014-06-09",17.4738,17.795,17.44,17.7274,320200.0],["2014-06-10",17.7105,17.8204,17.6091,17.702,204200.0],["2014-06-11",17.6006,17.8373,17.5583,17.7697,154500.0],["2014-06-12",17.7443,17.7781,17.6513,17.7528,176100.0],["2014-06-13",17.8542,17.8542,17.6091,17.7105,243500.0],["2014-06-16",17.6344,17.7274,17.5161,17.6175,198200.0],["2014-06-17",17.6513,17.9472,17.626,17.9218,202300.0],["2014-06-18",17.9303,17.9979,17.7274,17.981,128200.0],["2014-06-19",18.0825,18.0994,17.7866,17.9979,177200.0],["2014-06-20",18.0909,18.0909,17.8796,17.9218,508700.0],["2014-06-23",17.9134,17.9134,17.702,17.795,181600.0],["2014-06-24",17.8204,18.074,17.7528,17.7612,211100.0],["2014-06-25",17.6429,17.9641,17.5499,17.8796,134100.0],["2014-06-26",17.8965,17.9303,17.7443,17.8965,101300.0],["2014-06-27",17.7528,18.0656,17.719,18.0402,321000.0],["2014-06-30",17.9895,18.0656,17.7866,17.9726,181800.0],["2014-07-01",18.0571,18.539,18.0571,18.2769,415700.0],["2014-07-02",18.2093,18.2093,17.9895,18.0656,214200.0],["2014-07-03",18.074,18.4629,18.074,18.4629,127000.0],["2014-07-07",18.3868,18.446,18.26,18.3192,225100.0],["2014-07-08",18.2684,18.2684,17.8965,18.0571,249000.0],["2014-07-09",18.1332,18.2854,18.1332,18.26,139600.0],["2014-07-10",17.8711,18.2346,17.7781,18.1755,183100.0],["2014-07-11",18.2177,18.3023,18.1585,18.2938,173600.0],["2014-07-14",18.4122,18.7757,18.3023,18.708,282300.0],["2014-07-15",18.6911,18.9025,18.5812,18.8095,322600.0],["2014-07-16",18.9278,18.9278,18.4375,18.539,181900.0],["2014-07-17",18.5136,18.5136,17.702,17.719,209300.0],["2014-07-18",17.6851,17.8965,17.6175,17.8711,219900.0],["2014-07-21",17.7359,17.7359,17.4146,17.5921,318100.0],["2014-07-22",17.7105,17.9303,17.6091,17.795,164500.0],["2014-07-23",17.8119,17.8796,17.5245,17.626,229700.0],["2014-07-24",17.626,17.8965,17.4823,17.5668,184100.0],["2014-07-25",17.4146,17.4569,17.161,17.3385,239100.0],["2014-07-28",17.3724,17.4907,17.2286,17.4907,250400.0],["2014-07-29",17.5837,17.626,17.3301,17.3554,185900.0],["2014-07-30",17.4315,17.5837,17.2709,17.44,137000.0],["2014-07-31",17.6513,18.0656,17.2117,17.3301,350200.0],["2014-08-01",17.3893,17.5245,17.0765,17.2371,286100.0],["2014-08-04",17.2286,17.2286,16.9074,17.0427,248000.0],["2014-08-05",16.9835,17.0427,16.6791,16.6961,401800.0],["2014-08-06",16.6707,16.8651,16.5693,16.713,193400.0],["2014-08-07",16.7214,16.7468,16.3326,16.6031,290000.0],["2014-08-08",16.62,16.7214,16.3664,16.4255,290400.0],["2014-08-11",16.527,17.0089,16.4509,16.9243,413400.0],["2014-08-12",16.8398,16.9497,16.7806,16.8229,186200.0],["2014-08-13",16.8313,16.9497,16.789,16.9074,193900.0],["2014-08-14",16.9412,16.975,16.8736,16.9328,184100.0],["2014-08-15",16.9919,17.1187,16.7975,16.9074,264900.0],["2014-08-18",17.0849,17.2963,16.9159,17.2963,274400.0],["2014-08-19",17.254,17.5161,17.254,17.4146,256500.0],["2014-08-20",17.3808,17.4062,16.9581,17.3301,141700.0],["2014-08-21",17.2878,17.6006,17.1018,17.3724,265800.0],["2014-08-22",17.3808,17.702,17.2963,17.4653,184500.0],["2014-08-25",17.5499,17.6513,17.3893,17.5499,121600.0],["2014-08-26",17.533,17.702,17.533,17.626,181800.0],["2014-08-27",17.8119,18.2093,17.8119,18.1585,318000.0],["2014-08-28",18.0909,18.1924,17.9049,17.9388,201900.0],["2014-08-29",18.0233,18.0233,17.8458,17.8965,139300.0],["2014-09-02",17.9387,18.4629,17.9134,18.3107,320400.0],["2014-09-03",18.2854,18.3445,17.795,17.8289,242100.0],["2014-09-04",17.8204,17.888,17.3554,17.3724,229500.0],["2014-09-05",17.2794,17.4823,17.1526,17.4738,129000.0],["2014-09-08",17.4062,17.4907,17.2963,17.3639,132000.0],["2014-09-09",17.3724,17.3808,16.9919,17.0427,271700.0],["2014-09-10",17.0173,17.2709,16.9328,17.2371,202600.0],["2014-09-11",17.1357,17.6429,16.9835,17.6344,259500.0],["2014-09-12",17.6598,17.6598,17.254,17.3977,199300.0],["2014-09-15",17.3385,17.3554,16.9074,16.9328,177600.0],["2014-09-16",16.9497,17.1357,16.9412,17.0427,152400.0],["2014-09-17",17.0258,17.1441,16.8229,16.9243,202600.0],["2014-09-18",17.0342,17.3724,17.0088,17.2963,151700.0],["2014-09-19",17.3132,17.4653,17.0342,17.1103,363400.0],["2014-09-22",17.068,17.3132,16.9328,17.2455,317200.0],["2014-09-23",17.2371,17.2625,16.975,17.0765,183900.0],["2014-09-24",17.1441,17.2878,16.8736,17.2033,147300.0],["2014-09-25",17.1357,17.1779,16.9074,16.9581,207900.0],["2014-09-26",16.9919,17.3301,16.9919,17.2794,210800.0],["2014-09-29",17.0934,17.2878,17.0258,17.2455,174200.0],["2014-09-30",17.2625,17.3132,16.882,16.9497,483900.0],["2014-10-01",16.9666,17.0088,16.7383,16.9328,300300.0],["2014-10-02",16.9074,17.4062,16.8651,17.3047,157000.0],["2014-10-03",17.5076,17.795,17.3301,17.7528,295000.0],["2014-10-06",17.7697,17.8627,17.5668,17.626,212000.0],["2014-10-07",17.4738,17.5752,17.1526,17.161,172600.0],["2014-10-08",17.0934,17.3808,16.9159,17.2878,235400.0],["2014-10-09",17.2286,17.2286,16.6622,16.7721,307700.0],["2014-10-10",16.7045,16.9919,16.5862,16.6622,222100.0],["2014-10-13",16.6538,17.0342,16.4086,16.7045,216300.0],["2014-10-14",16.8736,17.3977,16.8736,17.2117,240400.0],["2014-10-15",16.9158,17.5161,16.882,17.4146,255300.0],["2014-10-16",17.1356,17.5837,17.1356,17.4738,258500.0],["2014-10-17",17.6344,17.6936,17.2117,17.2371,200500.0],["2014-10-20",17.2117,17.4146,17.1695,17.4146,141500.0],["2014-10-21",17.4484,17.719,17.4484,17.6851,128900.0],["2014-10-22",17.6851,17.7359,17.2625,17.2794,143000.0],["2014-10-23",17.4992,17.5414,17.3047,17.44,161700.0],["2014-10-24",17.4907,17.8542,17.3639,17.8035,263000.0],["2014-10-27",17.7443,17.8035,17.4907,17.5583,194300.0],["2014-10-28",17.5922,18.3276,17.5752,18.3276,272600.0],["2014-10-29",18.3107,18.3953,18.1247,18.2769,151000.0],["2014-10-30",18.2684,18.5136,18.0994,18.4291,243900.0],["2014-10-31",18.539,18.7334,18.4291,18.6235,321500.0],["2014-11-03",18.6911,18.7672,18.3868,18.3953,263700.0],["2014-11-04",18.3868,18.6066,18.3276,18.4882,154900.0],["2014-11-05",18.5136,18.5812,17.3723,17.3893,405900.0],["2014-11-06",17.3977,17.795,17.347,17.7697,259200.0],["2014-11-07",17.7781,17.8627,17.6429,17.7105,406100.0],["2014-11-10",17.6851,17.9895,17.6682,17.9895,266700.0],["2014-11-11",17.9726,18.0994,17.8035,17.8711,232000.0],["2014-11-12",17.8373,17.9472,17.7021,17.9134,156500.0],["2014-11-13",17.9049,18.0825,17.795,17.981,199100.0],["2014-11-14",17.9979,18.0402,17.3893,17.5837,369600.0],["2014-11-17",17.5499,17.6936,17.2794,17.626,285300.0],["2014-11-18",17.6429,17.7359,17.2794,17.347,172300.0],["2014-11-19",17.3639,17.3639,17.0342,17.2794,238300.0],["2014-11-20",17.2117,17.4653,17.1779,17.254,127500.0],["2014-11-21",17.44,17.7612,17.2033,17.3639,312900.0],["2014-11-24",17.3724,17.6175,17.3724,17.6175,117600.0],["2014-11-25",17.6682,17.8204,17.5245,17.5668,132300.0],["2014-11-26",17.5837,17.6851,17.3724,17.6598,127100.0],["2014-11-28",17.6851,17.6851,17.2202,17.2286,102500.0],["2014-12-01",17.2286,17.2963,16.9159,17.0342,356300.0],["2014-12-02",17.0342,17.2202,17.0258,17.1187,223300.0],["2014-12-03",17.1356,17.4231,17.0765,17.3554,169000.0],["2014-12-04",17.3385,17.44,17.2625,17.347,122400.0],["2014-12-05",17.3216,17.6682,17.3216,17.4907,138400.0],["2014-12-08",17.4146,17.7781,17.1864,17.3385,191900.0],["2014-12-09",17.1272,17.5583,17.0427,17.5499,371600.0],["2014-12-10",17.4738,17.5583,16.7806,16.8905,323600.0],["2014-12-11",16.9074,17.1695,16.9074,16.9159,212400.0],["2014-12-12",16.6876,16.8905,16.527,16.527,381500.0],["2014-12-15",16.6453,16.6538,16.2903,16.3748,276400.0],["2014-12-16",16.3748,16.7299,16.2903,16.4763,250800.0],["2014-12-17",16.4763,16.8482,16.2903,16.8144,640500.0],["2014-12-18",16.9158,17.0849,16.8313,17.0257,460000.0],["2014-12-19",17.0427,17.1103,16.8651,17.0004,553700.0],["2014-12-22",16.9919,17.0934,16.8229,16.9412,438800.0],["2014-12-23",17.0342,17.0934,16.8482,16.8989,591400.0],["2014-12-24",16.9074,16.9243,16.7383,16.7552,232400.0],["2014-12-26",16.8398,17.0934,16.7637,16.9243,331000.0],["2014-12-29",16.9581,17.1018,16.8905,17.0088,334400.0],["2014-12-30",17.0088,17.0427,16.7891,16.8736,419500.0],["2014-12-31",16.9666,16.975,16.7045,16.8651,787000.0],["2015-01-02",16.9919,16.9919,16.5777,16.6791,377000.0],["2015-01-05",16.527,16.6961,16.0113,16.062,721800.0],["2015-01-06",16.1043,16.1043,14.6587,14.9631,1955400.0],["2015-01-07",15.056,15.1744,14.8701,15.1406,1134600.0],["2015-01-08",15.1744,15.5379,14.9969,15.4449,1231100.0],["2015-01-09",15.4956,15.5633,15.2167,15.2927,432500.0],["2015-01-12",15.3012,15.3181,15.056,15.2336,577300.0],["2015-01-13",15.3688,15.5548,15.1997,15.3266,486100.0],["2015-01-14",15.1406,15.3266,15.1406,15.2927,400100.0],["2015-01-15",15.3266,15.3519,15.0138,15.0814,486500.0],["2015-01-16",15.0307,15.3097,15.0307,15.2336,653900.0],["2015-01-20",15.2589,15.4787,15.1744,15.3435,357900.0],["2015-01-21",15.3435,15.428,15.1575,15.4026,325600.0],["2015-01-22",15.4365,15.7154,15.3942,15.614,337500.0],["2015-01-23",15.5886,15.6732,15.4111,15.4195,306700.0],["2015-01-26",15.4195,15.5802,15.1998,15.5717,244600.0],["2015-01-27",15.428,15.5886,15.3266,15.5125,182000.0],["2015-01-28",15.5464,15.5464,15.149,15.428,597900.0],["2015-01-29",15.4534,15.5379,15.2927,15.5379,605800.0],["2015-01-30",15.428,15.4872,15.2167,15.3435,602400.0],["2015-02-02",15.3604,15.7323,15.2167,15.7239,335200.0],["2015-02-03",15.8,16.2903,15.6985,16.2396,477400.0],["2015-02-04",16.2227,16.3072,15.9521,16.0113,232600.0],["2015-02-05",16.0113,16.2734,16.0113,16.155,173700.0],["2015-02-06",16.2142,16.5862,16.1888,16.434,302700.0],["2015-02-09",16.3748,16.4763,16.2903,16.3156,272100.0],["2015-02-10",16.3833,16.3833,16.1128,16.2142,180900.0],["2015-02-11",16.1804,16.3072,16.062,16.2142,239900.0],["2015-02-12",16.2818,16.341,16.2057,16.3072,240300.0],["2015-02-13",16.341,16.4678,16.3326,16.4171,282100.0],["2015-02-17",16.4086,16.4932,16.3241,16.4509,201000.0],["2015-02-18",16.4424,16.5777,16.3325,16.5016,132800.0],["2015-02-19",16.4424,16.4763,16.3072,16.434,88500.0],["2015-02-20",16.4002,16.4932,16.3833,16.434,394400.0],["2015-02-23",16.4171,16.4255,16.1297,16.3495,300700.0],["2015-02-24",16.3495,16.4002,16.2565,16.2987,208100.0],["2015-02-25",16.2987,16.3748,16.1888,16.341,118800.0],["2015-02-26",16.3072,16.5185,16.1888,16.5101,226200.0],["2015-02-27",16.434,16.5185,15.7239,15.7239,765100.0],["2015-03-02",15.6985,16.0958,15.6985,16.0789,380200.0],["2015-03-03",16.1128,16.341,15.9014,16.3156,305300.0],["2015-03-04",16.2227,16.2649,15.9183,16.062,407500.0],["2015-03-05",16.062,16.062,15.7915,16.0451,249800.0],["2015-03-06",16.0282,16.062,15.8422,15.876,441500.0],["2015-03-09",15.893,16.3833,15.893,16.2227,674100.0],["2015-03-10",16.062,16.3072,15.969,16.2396,265300.0],["2015-03-11",16.2311,16.6284,16.2057,16.6115,483200.0],["2015-03-12",16.6115,16.975,16.5354,16.9497,369500.0],["2015-03-13",16.9581,16.9581,16.8144,16.8989,412100.0],["2015-03-16",16.9074,16.9412,16.8144,16.9074,409000.0],["2015-03-17",16.9243,16.9412,16.8398,16.8905,269200.0],["2015-03-18",16.8482,16.9158,16.8313,16.882,327800.0],["2015-03-19",16.8482,16.8905,16.527,16.6453,285200.0],["2015-03-20",16.7214,16.9835,16.6115,16.8313,1873500.0],["2015-03-23",16.8313,16.9074,16.6031,16.6115,279100.0],["2015-03-24",16.7045,16.8229,16.5185,16.7721,273100.0],["2015-03-25",16.7045,16.7045,16.3241,16.341,285300.0],["2015-03-26",16.3325,16.5016,16.1973,16.4424,277600.0],["2015-03-27",16.4002,16.4002,16.2057,16.2818,243100.0],["2015-03-30",16.4002,16.5101,16.2903,16.3917,243900.0],["2015-03-31",16.1635,16.4509,16.1127,16.434,190700.0],["2015-04-01",16.3748,16.4171,16.1466,16.3917,202300.0],["2015-04-02",16.4002,16.4763,16.2987,16.4594,165300.0],["2015-04-06",16.3325,16.4763,16.1381,16.4594,307500.0],["2015-04-07",16.4424,16.806,16.4255,16.6622,310800.0],["2015-04-08",16.6538,16.7299,16.6031,16.7045,229400.0],["2015-04-09",16.6876,16.7721,16.527,16.7468,146100.0],["2015-04-10",16.8567,16.8989,16.7721,16.8482,198700.0],["2015-04-13",16.9412,16.9412,16.8651,16.8905,385500.0],["2015-04-14",16.8651,16.8905,16.5439,16.8567,219600.0],["2015-04-15",16.9074,16.9158,16.713,16.8651,371600.0],["2015-04-16",16.8229,16.8736,16.7214,16.8482,119000.0],["2015-04-17",16.7214,16.7468,16.3241,16.4086,219800.0],["2015-04-20",16.5185,16.7299,16.4002,16.5608,126500.0],["2015-04-21",16.6031,16.6031,16.3325,16.434,147100.0],["2015-04-22",16.4594,16.6707,16.2734,16.6622,147700.0],["2015-04-23",16.5862,16.6876,16.527,16.6115,123400.0],["2015-04-24",16.5946,16.6284,16.4255,16.5439,180400.0],["2015-04-27",16.6622,16.8567,16.3917,16.5862,206600.0],["2015-04-28",16.5777,16.9074,16.5608,16.8905,465900.0],["2015-04-29",16.882,16.9412,16.713,16.7299,210900.0],["2015-04-30",16.9074,17.161,16.8905,17.0004,667700.0],["2015-05-01",16.9074,17.0934,16.7637,17.0342,539700.0],["2015-05-04",17.1018,17.1441,17.0004,17.0257,236000.0],["2015-05-05",16.9835,17.1779,16.8482,17.0004,280900.0],["2015-05-06",17.0427,17.1356,16.9243,17.0849,241000.0],["2015-05-07",17.1272,17.5837,17.0511,17.5752,480500.0],["2015-05-08",17.626,17.7866,17.5668,17.7528,315200.0],["2015-05-11",17.7697,18.2093,17.7528,18.167,432800.0],["2015-05-12",18.1416,18.1924,17.8542,18.1163,223200.0],["2015-05-13",18.1163,18.1332,17.9303,18.0402,157600.0],["2015-05-14",18.1332,18.1755,17.9895,18.1585,235600.0],["2015-05-15",18.1755,18.1755,17.7528,17.8965,176800.0],["2015-05-18",18.0318,18.3614,17.888,18.26,346100.0],["2015-05-19",18.3192,18.539,18.3192,18.5136,330600.0],["2015-05-20",18.5136,18.5305,18.2938,18.4122,195500.0],["2015-05-21",18.4291,18.4798,18.2854,18.3783,282900.0],["2015-05-22",18.3107,18.4713,18.2769,18.2769,224400.0],["2015-05-26",18.26,18.26,17.9388,18.2008,369500.0],["2015-05-27",18.2515,18.4882,18.0656,18.4882,367100.0],["2015-05-28",18.4629,18.5897,18.446,18.5812,315800.0],["2015-05-29",18.5305,18.5812,18.4291,18.4544,376900.0],["2015-06-01",18.5474,18.6911,18.4122,18.6742,392000.0],["2015-06-02",18.5897,18.7503,18.446,18.446,371500.0],["2015-06-03",18.4798,18.8433,18.4544,18.8348,370700.0],["2015-06-04",18.7419,18.9109,18.6404,18.8856,279200.0],["2015-06-05",18.9278,19.4435,18.8095,19.4435,320300.0],["2015-06-08",19.4435,19.545,19.266,19.3252,374800.0],["2015-06-09",19.3759,19.6379,19.1814,19.5365,345400.0],["2015-06-10",19.7309,20.3734,19.7309,20.2889,558400.0],["2015-06-11",20.2973,20.3988,20.1705,20.3988,371700.0],["2015-06-12",20.3734,20.4241,20.1029,20.2804,438200.0],["2015-06-15",20.2128,20.2128,19.8915,19.9845,209400.0],["2015-06-16",19.9254,20.1367,19.6887,20.1114,201300.0],["2015-06-17",20.179,20.2889,19.8408,19.8831,174100.0],["2015-06-18",19.9761,20.1198,19.8493,20.0015,247800.0],["2015-06-19",20.0437,20.0437,19.8746,20.0099,637300.0],["2015-06-22",20.2466,20.3396,20.086,20.2804,236300.0],["2015-06-23",20.2804,20.7961,20.2551,20.7116,767900.0],["2015-06-24",20.7116,20.8806,20.5932,20.6186,293400.0],["2015-06-25",20.7116,20.8806,20.534,20.5848,367400.0],["2015-06-26",20.6439,20.7876,20.5425,20.6355,969200.0],["2015-06-29",20.534,20.7116,20.179,20.2128,366900.0],["2015-06-30",20.2889,20.4664,20.1621,20.365,302500.0],["2015-07-01",20.4833,20.7116,20.2551,20.3396,299100.0],["2015-07-02",20.458,20.458,19.9592,20.0099,235100.0],["2015-07-06",19.9507,20.1029,19.807,20.0437,290600.0],["2015-07-07",20.0015,20.0184,19.3167,19.4942,461000.0],["2015-07-08",19.4266,19.528,19.2237,19.4097,284500.0],["2015-07-09",19.5872,19.8155,19.4351,19.6633,377000.0],["2015-07-10",19.9592,20.1283,19.8408,19.993,370900.0],["2015-07-13",20.1621,20.3988,20.086,20.3565,329700.0],["2015-07-14",20.3058,20.4241,20.1367,20.3565,237900.0],["2015-07-15",20.4241,20.441,20.1452,20.272,240400.0],["2015-07-16",20.3396,20.5848,20.2889,20.4411,451300.0],["2015-07-17",20.4664,20.4918,20.0606,20.2297,963800.0],["2015-07-20",20.2466,20.4072,20.0944,20.1452,378200.0],["2015-07-21",20.1452,20.4157,19.9676,20.0015,162200.0],["2015-07-22",19.993,20.0775,19.8916,20.0522,267200.0],["2015-07-23",20.0099,20.1029,19.7056,19.7647,389600.0],["2015-07-24",19.6802,19.7986,19.4181,19.452,275400.0],["2015-07-27",19.3843,19.3843,19.1223,19.1392,255400.0],["2015-07-28",19.2575,19.2998,18.8433,19.0208,474500.0],["2015-07-29",19.0208,19.1814,18.8771,19.0715,576700.0],["2015-07-30",19.1561,19.1561,17.3977,17.8204,1625200.0],["2015-07-31",17.8373,18.0317,17.3554,17.795,727100.0],["2015-08-03",17.7866,17.8288,17.4992,17.7866,425800.0],["2015-08-04",17.7781,17.9979,17.7528,17.8204,327800.0],["2015-08-05",17.9472,18.1839,17.8711,17.8965,435500.0],["2015-08-06",17.9557,18.1163,17.7528,17.9049,359000.0],["2015-08-07",17.795,17.888,17.7105,17.7781,314900.0],["2015-08-10",17.8289,18.1839,17.6851,18.167,312500.0],["2015-08-11",17.9895,18.26,17.9472,18.1078,329300.0],["2015-08-12",17.9895,18.1332,17.6006,17.8458,393000.0],["2015-08-13",17.8542,18.0656,17.7105,17.888,260700.0],["2015-08-14",17.8711,18.0317,17.7528,17.9979,277100.0],["2015-08-17",17.8965,17.9557,17.6767,17.7443,452400.0],["2015-08-18",17.7528,17.8119,17.5076,17.7528,326000.0],["2015-08-19",17.6851,17.6851,17.2709,17.5752,356100.0],["2015-08-20",17.3977,17.3977,17.0088,17.0088,308500.0],["2015-08-21",16.7299,17.0427,16.4847,16.789,550700.0],["2015-08-24",15.9268,16.3748,15.3097,15.9521,535400.0],["2015-08-25",16.6538,16.6538,15.8591,15.8845,613400.0],["2015-08-26",16.248,16.6115,16.0789,16.5777,321100.0],["2015-08-27",16.7468,17.347,16.6284,17.2625,1081800.0],["2015-08-28",17.2117,17.4231,17.1779,17.3977,409000.0],["2015-08-31",17.3301,17.4992,17.1441,17.4569,669900.0],["2015-09-01",17.1948,17.3301,16.899,16.9243,519100.0],["2015-09-02",17.0765,17.1779,16.8736,17.0765,474700.0],["2015-09-03",17.0342,17.2286,16.9666,16.9835,430100.0],["2015-09-04",16.7383,16.8567,16.5185,16.7468,347600.0],["2015-09-08",16.9581,17.2794,16.882,17.1018,227100.0],["2015-09-09",17.2878,17.3132,17.0258,17.0427,600500.0],["2015-09-10",16.975,17.3301,16.975,17.3132,226000.0],["2015-09-11",17.1864,17.3977,17.0934,17.3893,278700.0],["2015-09-14",17.3977,17.3977,17.0596,17.254,619400.0],["2015-09-15",17.2709,17.533,17.2286,17.4484,257100.0],["2015-09-16",17.4907,17.719,17.44,17.6598,200000.0],["2015-09-17",17.626,17.8965,17.2878,17.3385,326700.0],["2015-09-18",17.0849,17.1526,16.8313,16.9497,660000.0],["2015-09-21",17.1103,17.2286,16.9581,17.0596,220900.0],["2015-09-22",16.8482,17.068,16.7045,16.8567,228100.0],["2015-09-23",16.8736,17.1526,16.7891,16.9243,500900.0],["2015-09-24",16.7468,17.2117,16.6961,17.1864,345100.0],["2015-09-25",17.3301,17.3639,16.8905,16.9666,310900.0],["2015-09-28",16.9159,16.9919,16.6115,16.6791,292200.0],["2015-09-29",16.6538,16.7299,16.4424,16.6791,334500.0],["2015-09-30",16.8229,16.8313,16.527,16.7468,530900.0],["2015-10-01",16.7045,17.0258,16.5185,16.9581,431500.0],["2015-10-02",16.713,16.713,16.0958,16.527,489500.0],["2015-10-05",16.6031,17.2625,16.5693,17.2371,278800.0],["2015-10-06",17.1695,17.3554,17.0258,17.254,268800.0],["2015-10-07",17.3893,17.6429,17.3047,17.6344,209200.0],["2015-10-08",17.626,17.9134,17.4653,17.8796,190700.0],["2015-10-09",17.8796,18.0317,17.6175,17.626,199600.0],["2015-10-12",17.6429,17.795,17.4992,17.6175,194500.0],["2015-10-13",17.5414,17.8373,17.1695,17.2371,392900.0],["2015-10-14",17.2794,17.3132,16.527,16.5946,344600.0],["2015-10-15",16.6622,16.7468,16.4424,16.6876,391200.0],["2015-10-16",16.7721,16.9919,16.6369,16.9243,376300.0],["2015-10-19",16.8989,17.0258,16.7891,16.8736,315200.0],["2015-10-20",16.9159,16.9835,16.6876,16.9328,201500.0],["2015-10-21",17.0258,17.0765,16.7383,16.7383,310900.0],["2015-10-22",16.8313,17.2033,16.7383,16.9666,287600.0],["2015-10-23",17.1103,17.4484,16.8651,17.4315,225900.0],["2015-10-26",17.4231,17.5245,17.347,17.44,186800.0],["2015-10-27",17.3301,17.3385,16.9919,17.0511,190600.0],["2015-10-28",17.1018,17.9134,17.0342,17.8204,610000.0],["2015-10-29",17.7781,18.0486,17.6006,17.7697,300400.0],["2015-10-30",17.7359,17.7612,17.4484,17.7274,378700.0],["2015-11-02",17.7105,18.4544,17.6767,18.3953,460800.0],["2015-11-03",18.2938,18.5897,17.8627,18.2515,344300.0],["2015-11-04",18.2684,18.2938,18.0064,18.0909,239200.0],["2015-11-05",18.0909,18.632,18.0909,18.6066,258300.0],["2015-11-06",18.7249,19.3505,18.7249,19.266,301300.0],["2015-11-09",19.3759,19.545,19.1392,19.1645,394200.0],["2015-11-10",19.1476,19.2322,18.8179,18.8771,308800.0],["2015-11-11",18.894,19.0377,18.446,18.4798,201700.0],["2015-11-12",18.353,18.446,18.1247,18.2177,238300.0],["2015-11-13",18.0994,18.2515,17.8458,17.8796,174300.0],["2015-11-16",17.8289,18.0064,17.6851,17.9895,263100.0],["2015-11-17",17.9979,18.1585,17.7781,17.8204,240900.0],["2015-11-18",17.9472,18.2769,17.7443,18.2515,299000.0],["2015-11-19",18.2262,18.3107,17.9641,18.0994,192800.0],["2015-11-20",18.167,18.5305,18.1332,18.4291,328100.0],["2015-11-23",18.4122,18.708,18.3953,18.6911,217100.0],["2015-11-24",18.5981,18.8602,18.5559,18.8433,189900.0],["2015-11-25",18.8179,18.9194,18.7757,18.894,103900.0],["2015-11-27",18.8856,18.9194,18.6827,18.8771,91200.0],["2015-11-30",18.9363,19.0124,18.7503,18.8602,188700.0],["2015-12-01",18.9701,19.1138,18.6996,19.0462,187900.0],["2015-12-02",19.08,19.2068,18.539,18.6235,335100.0],["2015-12-03",18.7165,18.8264,18.167,18.1839,331900.0],["2015-12-04",18.2431,18.7249,18.2093,18.5981,376600.0],["2015-12-07",18.5981,18.6996,17.9557,18.1585,428800.0],["2015-12-08",18.0148,18.167,17.9641,18.0317,378200.0],["2015-12-09",18.0148,18.2177,17.7105,17.8965,399700.0],["2015-12-10",17.8796,17.9979,17.4569,17.4823,581500.0],["2015-12-11",16.9158,17.2371,16.4509,16.5692,601000.0],["2015-12-14",16.5608,16.7637,16.2311,16.6791,620000.0],["2015-12-15",16.8736,16.975,16.7383,16.882,423200.0],["2015-12-16",17.0173,17.0173,16.5185,16.8905,390200.0],["2015-12-17",16.7468,16.9497,16.6707,16.7806,539200.0],["2015-12-18",16.7552,16.7891,16.0367,16.4509,3471800.0],["2015-12-21",16.527,16.7045,16.3495,16.4002,465100.0],["2015-12-22",16.4763,16.6538,16.2649,16.6369,292400.0],["2015-12-23",16.7806,16.789,16.5693,16.7637,195500.0],["2015-12-24",16.7468,16.9243,16.7045,16.8482,82100.0],["2015-12-28",16.8229,16.8398,16.434,16.5946,147800.0],["2015-12-29",16.7468,16.9412,16.62,16.9159,267900.0],["2015-12-30",16.9159,16.9159,16.527,16.5439,235600.0],["2015-12-31",16.5016,16.5016,16.2311,16.248,236300.0],["2016-01-04",15.9099,16.062,15.5633,15.8845,623800.0],["2016-01-05",15.7239,15.893,15.4618,15.521,317600.0],["2016-01-06",15.242,15.5464,15.2336,15.3181,261000.0],["2016-01-07",14.9546,15.1152,14.7855,14.8024,340500.0],["2016-01-08",14.8785,15.1575,14.5488,14.5911,562100.0],["2016-01-11",14.6249,14.8701,14.5657,14.8024,355500.0],["2016-01-12",14.9715,15.0222,14.5911,14.9546,552100.0],["2016-01-13",14.9546,15.0222,13.9317,13.9655,292300.0],["2016-01-14",14.0162,14.1008,13.6527,13.695,593700.0],["2016-01-15",13.3315,13.3315,12.6214,13.0102,940000.0],["2016-01-19",13.2047,13.2216,12.8665,12.9511,387700.0],["2016-01-20",12.6975,12.9595,12.1564,12.7735,541100.0],["2016-01-21",12.7566,12.8496,12.3255,12.3509,555700.0],["2016-01-22",12.5453,12.8496,12.4438,12.7144,410300.0],["2016-01-25",12.6383,12.6467,12.0719,12.0972,335500.0],["2016-01-26",12.1057,12.5791,12.0719,12.5368,410300.0],["2016-01-27",12.6806,13.0102,12.4016,12.6214,639400.0],["2016-01-28",12.7989,13.061,12.7482,12.968,389500.0],["2016-01-29",13.0356,13.509,13.0018,13.5006,513900.0],["2016-02-01",13.4414,13.4667,13.1032,13.3568,302400.0],["2016-02-02",13.1793,13.2385,12.8581,13.0272,350400.0],["2016-02-03",13.1117,13.1455,12.5368,13.1286,470700.0],["2016-02-04",13.137,13.5344,13.0948,13.2808,236600.0],["2016-02-05",13.2808,13.4076,13.0272,13.0356,464800.0],["2016-02-08",12.8074,12.9003,12.1226,12.3509,799200.0],["2016-02-09",12.0719,12.9849,12.0719,12.8496,518700.0],["2016-02-10",12.9764,13.3399,12.7397,12.7566,460700.0],["2016-02-11",12.41,12.7228,12.1564,12.6383,321500.0],["2016-02-12",12.7228,13.1455,12.6806,13.0102,395900.0],["2016-02-16",13.23,13.5936,13.0694,13.509,375200.0],["2016-02-17",13.6105,13.7964,13.4329,13.5851,395400.0],["2016-02-18",13.6105,13.6105,13.2808,13.3146,230200.0],["2016-02-19",13.2639,13.4414,13.1117,13.3146,352500.0],["2016-02-22",13.4921,13.8049,13.3738,13.7964,325600.0],["2016-02-23",13.7288,13.7542,13.1624,13.4667,399800.0],["2016-02-24",13.2892,13.2892,12.6721,13.1286,513700.0],["2016-02-25",12.7482,13.8133,12.6805,13.7457,933900.0],["2016-02-26",13.8387,14.4305,13.7542,14.1769,341300.0],["2016-02-29",14.0078,14.4558,14.0078,14.1008,487000.0],["2016-03-01",14.2445,15.4534,14.2445,15.3266,501600.0],["2016-03-02",15.242,15.3604,15.0814,15.2674,358100.0],["2016-03-03",15.2758,15.6732,15.1997,15.6562,463200.0],["2016-03-04",15.7408,16.062,15.6478,15.9268,342200.0],["2016-03-07",15.8,15.9183,15.6732,15.8253,333200.0],["2016-03-08",15.5886,15.6563,15.2336,15.2505,297000.0],["2016-03-09",15.3857,15.428,15.1828,15.2758,233100.0],["2016-03-10",15.3435,15.4449,14.9546,15.3266,338500.0],["2016-03-11",15.4872,15.7746,15.428,15.7577,226300.0],["2016-03-14",15.7492,15.7492,15.3688,15.5379,191500.0],["2016-03-15",15.3773,15.5379,15.149,15.2674,181000.0],["2016-03-16",15.2082,15.7154,15.1575,15.3435,208000.0],["2016-03-17",15.3012,15.8676,15.242,15.7915,148500.0],["2016-03-18",15.969,16.1212,15.8422,16.0282,565000.0],["2016-03-21",16.0367,16.2396,15.7492,15.9014,215600.0],["2016-03-22",15.8,15.893,15.5379,15.8,240100.0],["2016-03-23",15.7323,15.8338,15.5125,15.5886,202000.0],["2016-03-24",15.4195,15.6816,15.2336,15.6732,164700.0],["2016-03-28",15.6732,15.6732,15.2927,15.5294,284300.0],["2016-03-29",15.4534,15.8676,15.1406,15.8591,234500.0],["2016-03-30",15.969,16.0705,15.7746,15.9268,155400.0],["2016-03-31",15.8338,16.0536,15.7662,15.9606,361500.0],["2016-04-01",15.8169,16.0282,15.614,15.7915,257400.0],["2016-04-04",15.8084,15.8591,15.6055,15.707,209200.0],["2016-04-05",15.5379,15.7746,15.4534,15.6224,196900.0],["2016-04-06",15.5971,15.6393,15.4365,15.5717,268400.0],["2016-04-07",15.4365,15.5548,15.1406,15.3435,1290700.0],["2016-04-08",15.4956,15.8761,15.4365,15.5548,238800.0],["2016-04-11",15.6563,16.0113,15.6224,15.7492,324800.0],["2016-04-12",15.8169,16.1719,15.7323,16.1466,171800.0],["2016-04-13",16.3494,16.8482,16.3494,16.7214,377700.0],["2016-04-14",16.4763,16.9497,16.3917,16.7552,444200.0],["2016-04-15",16.7552,16.9074,16.62,16.789,332400.0],["2016-04-18",16.713,16.882,16.62,16.8229,413500.0],["2016-04-19",16.8989,16.9497,16.789,16.9074,309300.0],["2016-04-20",16.9243,17.0088,16.8482,16.9835,449700.0],["2016-04-21",16.9581,17.1779,16.8989,16.9412,269400.0],["2016-04-22",16.9074,17.0342,16.7637,16.8651,629300.0],["2016-04-25",16.806,16.9328,16.6876,16.9328,291700.0],["2016-04-26",17.0173,17.3216,16.9412,17.1864,312700.0],["2016-04-27",17.161,17.3047,16.8905,17.0849,238000.0],["2016-04-28",16.9412,17.1779,16.8482,17.1187,510200.0],["2016-04-29",16.4255,17.254,16.0874,16.789,797400.0],["2016-05-02",16.8313,16.8567,16.2903,16.7552,363700.0],["2016-05-03",16.5185,16.5946,16.3495,16.5185,285400.0],["2016-05-04",16.3072,16.5777,16.0958,16.2396,244400.0],["2016-05-05",16.2734,16.3748,16.0705,16.1635,253400.0],["2016-05-06",16.062,16.248,16.0367,16.2396,178400.0],["2016-05-09",16.1719,16.4171,16.0367,16.1973,168400.0],["2016-05-10",16.3326,16.62,16.2311,16.4171,235900.0],["2016-05-11",16.3917,16.6031,16.3325,16.3579,131600.0],["2016-05-12",16.4847,16.5693,16.0536,16.2057,132200.0],["2016-05-13",16.1297,16.3495,15.8845,15.9606,172000.0],["2016-05-16",16.0367,16.2734,15.9606,16.1466,271200.0],["2016-05-17",16.1381,16.3664,15.7831,15.9014,271800.0],["2016-05-18",15.8676,16.5862,15.8676,16.5692,253200.0],["2016-05-19",16.4594,16.6961,16.0705,16.2734,176900.0],["2016-05-20",16.3579,16.6369,16.3579,16.4847,287900.0],["2016-05-23",16.4847,16.6538,16.3664,16.434,327800.0],["2016-05-24",16.5777,16.975,16.5777,16.8229,419200.0],["2016-05-25",16.9074,17.1187,16.8482,16.9919,264700.0],["2016-05-26",17.0511,17.1357,16.9497,17.0427,185700.0],["2016-05-27",17.0088,17.2878,16.9666,17.2286,254800.0],["2016-05-31",17.3047,17.4146,17.1948,17.2794,215800.0],["2016-06-01",17.1103,17.3132,16.9159,17.2117,224200.0],["2016-06-02",17.1779,17.3554,16.9919,17.347,215600.0],["2016-06-03",17.2202,17.2963,16.7806,17.2625,435000.0],["2016-06-06",17.2709,17.7528,17.2625,17.7359,417300.0],["2016-06-07",17.7443,17.8373,17.6091,17.7697,457200.0],["2016-06-08",17.7359,17.9218,17.702,17.888,333300.0],["2016-06-09",17.7528,17.9641,17.3977,17.9472,578400.0],["2016-06-10",17.7105,17.888,17.6767,17.8035,445200.0],["2016-06-13",17.9641,17.9641,17.6682,17.7697,477700.0],["2016-06-14",17.7105,17.8627,17.6598,17.7528,1240900.0],["2016-06-15",17.8204,18.0064,17.6598,17.8204,943700.0],["2016-06-16",17.6175,17.8204,17.4231,17.6598,582100.0],["2016-06-17",17.7105,18.0233,17.6091,17.8627,939700.0],["2016-06-20",18.1755,18.3276,17.9387,18.0825,457700.0],["2016-06-21",18.1416,18.167,17.8458,18.0233,301800.0],["2016-06-22",18.0064,18.2938,17.9388,17.9388,276800.0],["2016-06-23",18.1924,18.6404,18.167,18.6404,444800.0],["2016-06-24",17.6429,17.7528,16.8482,17.2286,1276600.0],["2016-06-27",16.8905,16.9666,16.2057,16.3156,554000.0],["2016-06-28",16.6031,16.7383,16.4424,16.6538,356600.0],["2016-06-29",17.1441,17.4231,16.9159,17.4062,344700.0],["2016-06-30",17.5837,17.7528,17.3301,17.7443,324800.0],["2016-07-01",17.6344,17.8373,17.5076,17.6006,226600.0],["2016-07-05",17.4484,17.4569,17.0765,17.254,174800.0],["2016-07-06",17.0511,17.4992,16.882,17.4823,210900.0],["2016-07-07",17.5583,17.8796,17.5583,17.7105,225600.0],["2016-07-08",17.981,18.2854,17.9388,18.0571,307000.0],["2016-07-11",18.167,18.4544,18.167,18.3699,291300.0],["2016-07-12",18.5305,18.7672,18.4629,18.6573,393900.0],["2016-07-13",18.4882,18.7503,18.446,18.5305,259500.0],["2016-07-14",18.8095,19.0377,18.5643,18.5643,328100.0],["2016-07-15",18.7503,18.8518,18.5474,18.6827,273100.0],["2016-07-18",18.6658,18.8433,18.5559,18.6235,129800.0],["2016-07-19",18.5897,18.801,18.4291,18.5474,226400.0],["2016-07-20",18.5474,18.6658,18.4037,18.5981,121600.0],["2016-07-21",18.5897,18.6151,18.3361,18.4798,174000.0],["2016-07-22",18.539,18.8348,18.4882,18.7419,92200.0],["2016-07-25",18.7334,18.9109,18.5474,18.5897,153400.0],["2016-07-26",18.6066,18.7757,18.4882,18.7588,120100.0],["2016-07-27",18.8433,19.0124,18.7503,18.9278,145300.0],["2016-07-28",18.5812,18.8348,18.3445,18.5643,239700.0],["2016-07-29",18.5981,18.6742,18.2515,18.4122,346400.0],["2016-08-01",18.4291,18.6489,18.3699,18.4375,231600.0],["2016-08-02",18.4291,18.5474,18.2177,18.353,155000.0],["2016-08-03",18.4206,18.5981,18.3868,18.539,158400.0],["2016-08-04",18.5643,18.7249,18.5051,18.5136,145200.0],["2016-08-05",18.6573,19.0631,18.5728,19.0208,466800.0],["2016-08-08",19.0039,19.1476,18.9025,19.0208,234400.0],["2016-08-09",19.0377,19.1645,19.0377,19.1476,222100.0],["2016-08-10",19.1138,19.1392,18.8179,18.9616,235500.0],["2016-08-11",19.08,19.0969,18.894,18.9194,207900.0],["2016-08-12",18.8264,18.8264,18.632,18.725,165400.0],["2016-08-15",18.8179,18.9955,18.7841,18.9447,149100.0],["2016-08-16",18.8602,18.8602,18.708,18.7165,144300.0],["2016-08-17",18.6573,18.9278,18.6489,18.7588,140300.0],["2016-08-18",18.8179,18.894,18.7334,18.8687,134300.0],["2016-08-19",18.7503,18.8264,18.6066,18.7503,248600.0],["2016-08-22",18.7165,18.7588,18.5559,18.7503,315300.0],["2016-08-23",18.9025,18.9786,18.7926,18.8433,424600.0],["2016-08-24",18.8264,18.9616,18.6911,18.7334,235000.0],["2016-08-25",18.6827,18.8602,18.632,18.7841,299000.0],["2016-08-26",18.8348,18.987,18.7757,18.9278,284600.0],["2016-08-29",18.9616,19.1645,18.9616,19.0715,287900.0],["2016-08-30",19.1223,19.1984,19.0293,19.1899,324000.0],["2016-08-31",19.1561,19.2491,18.8687,19.1392,359300.0],["2016-09-01",19.1814,19.2744,18.7926,19.0631,187700.0],["2016-09-02",19.1476,19.2322,18.9955,19.1476,352600.0],["2016-09-06",19.1814,19.2068,18.7588,18.8602,188300.0],["2016-09-07",18.8433,19.2406,18.8433,19.1054,319800.0],["2016-09-08",19.1054,19.2575,19.1054,19.2322,184400.0],["2016-09-09",19.1476,19.3928,19.0293,19.0377,243100.0],["2016-09-12",18.9532,19.266,18.8264,19.2575,250000.0],["2016-09-13",19.0631,19.0885,18.5051,18.6573,201100.0],["2016-09-14",18.6827,18.9194,18.5897,18.5897,191000.0],["2016-09-15",18.5897,18.801,18.5559,18.7841,133700.0],["2016-09-16",18.7249,18.7249,18.4882,18.5981,372100.0],["2016-09-19",18.7419,18.8264,17.7866,18.4037,305500.0],["2016-09-20",18.5812,18.6066,18.4206,18.4629,287400.0],["2016-09-21",18.5897,18.7419,18.4375,18.6911,271900.0],["2016-09-22",18.8348,19.0715,18.801,19.0631,200500.0],["2016-09-23",18.8856,19.0885,18.8856,18.9447,239900.0],["2016-09-26",18.801,18.801,18.4882,18.4967,202700.0],["2016-09-27",18.4291,18.6911,18.3445,18.6827,149300.0],["2016-09-28",18.7672,18.9194,18.6742,18.894,159100.0],["2016-09-29",18.8348,18.9616,18.4798,18.7588,252600.0],["2016-09-30",18.894,19.1054,18.708,18.987,226100.0],["2016-10-03",18.9447,19.0039,18.7757,18.8095,116400.0],["2016-10-04",18.801,19.2406,18.801,19.2322,288200.0],["2016-10-05",19.3167,19.7732,19.266,19.6126,225600.0],["2016-10-06",19.5872,19.6295,19.4435,19.6126,137800.0],["2016-10-07",19.6126,19.6126,19.3167,19.5111,158300.0],["2016-10-10",19.5703,19.9761,19.545,19.9676,324900.0],["2016-10-11",19.9592,20.0184,19.6379,19.7647,271900.0],["2016-10-12",19.7563,19.9338,19.6971,19.7056,232400.0],["2016-10-13",19.5196,19.5196,19.0969,19.4351,288400.0],["2016-10-14",19.6126,19.7901,19.4435,19.5703,169900.0],["2016-10-17",19.5534,19.6971,19.4351,19.5027,173200.0],["2016-10-18",19.7986,20.0606,19.5365,19.9423,283300.0],["2016-10-19",20.0268,20.4326,19.9338,20.3396,299900.0],["2016-10-20",19.8408,20.4749,19.6971,20.3311,240200.0],["2016-10-21",20.1114,20.4495,20.0268,20.3988,152500.0],["2016-10-24",20.5594,20.8468,20.5594,20.72,217500.0],["2016-10-25",20.6355,20.9652,20.5171,20.8046,352800.0],["2016-10-26",20.6947,20.7961,20.5763,20.6862,237500.0],["2016-10-27",20.8384,20.9229,20.5848,20.6693,613100.0],["2016-10-28",20.7116,21.2357,20.365,20.627,430700.0],["2016-10-31",20.4157,20.9567,20.2128,20.8806,451000.0],["2016-11-01",20.9736,21.0159,20.5932,20.6693,317600.0],["2016-11-02",20.6778,20.6862,20.1705,20.3565,460700.0],["2016-11-03",20.3819,20.7285,20.3312,20.6608,231400.0],["2016-11-04",20.7116,20.7538,20.4495,20.5425,242400.0],["2016-11-07",20.9229,21.1934,20.5848,21.0835,302800.0],["2016-11-08",21.0074,21.2864,20.9229,21.0074,237200.0],["2016-11-09",21.0666,21.8105,20.906,21.54,620100.0],["2016-11-10",22.0823,22.5823,21.701,22.345,560100.0],["2016-11-11",22.2857,22.7941,22.2772,22.7179,654700.0],["2016-11-14",23.0144,23.5229,22.8704,23.167,658500.0],["2016-11-15",22.9975,23.3958,22.8111,23.3025,988900.0],["2016-11-16",23.3026,23.5144,23.006,23.2009,383500.0],["2016-11-17",23.2093,23.4466,22.9975,23.0568,544400.0],["2016-11-18",23.1754,23.8449,23.0314,23.6415,771400.0],["2016-11-21",23.7771,23.8957,23.5229,23.6245,373400.0],["2016-11-22",23.6415,24.0398,23.6246,23.9127,527500.0],["2016-11-23",23.5313,23.9465,23.489,23.9381,459500.0],["2016-11-25",23.9126,23.9635,23.7347,23.9211,161000.0],["2016-11-28",23.7686,24.0059,23.5907,23.633,544600.0],["2016-11-29",23.7347,23.8194,23.5059,23.5568,233500.0],["2016-11-30",23.8788,24.0821,23.6415,23.8025,376200.0],["2016-12-01",23.9804,24.2685,23.811,24.2685,513800.0],["2016-12-02",24.3279,24.3279,23.7347,23.8449,365400.0],["2016-12-05",23.9381,24.3109,23.9296,24.294,274600.0],["2016-12-06",24.3618,24.6583,24.2601,24.5566,227600.0],["2016-12-07",24.6414,24.7685,24.4804,24.7261,203900.0],["2016-12-08",24.8702,25.4125,24.7515,25.2515,428900.0],["2016-12-09",25.2345,25.4125,24.9888,25.2684,412400.0],["2016-12-12",25.1583,25.2515,24.6753,24.8024,338200.0],["2016-12-13",24.9634,25.0312,24.76,24.9634,310500.0],["2016-12-14",24.7515,24.8448,23.6415,24.6329,349000.0],["2016-12-15",24.7346,24.9973,24.6668,24.8786,558400.0],["2016-12-16",25.0058,25.2939,24.6838,24.7346,981200.0],["2016-12-19",24.8109,24.9634,24.5397,24.9464,248900.0],["2016-12-20",25.0566,25.3701,24.938,25.3532,291800.0],["2016-12-21",25.2515,25.4549,25.1498,25.3955,245400.0],["2016-12-22",25.4718,25.4718,25.0735,25.1668,527800.0],["2016-12-23",25.1668,25.2939,25.0142,25.2684,124200.0],["2016-12-27",25.2684,25.5481,25.1752,25.5396,164200.0],["2016-12-28",25.5481,25.6243,25.2261,25.2939,313600.0],["2016-12-29",25.3786,25.5904,25.0651,25.2006,258700.0],["2016-12-30",25.2091,25.3616,24.9125,25.2515,332900.0],["2017-01-03",25.7091,25.8955,25.3193,25.4803,314600.0],["2017-01-04",25.6328,25.9294,25.5226,25.6836,870900.0],["2017-01-05",25.7091,25.726,25.0651,25.2091,484400.0],["2017-01-06",25.3193,25.3871,24.9634,24.9719,532200.0],["2017-01-09",24.7346,24.8617,24.3957,24.438,746500.0],["2017-01-10",24.5397,25.3362,24.3194,25.099,1243500.0],["2017-01-11",24.9973,25.3023,24.8448,25.3023,764200.0],["2017-01-12",25.1668,25.2091,24.277,24.616,528400.0],["2017-01-13",24.616,24.616,23.9042,23.9127,1428000.0],["2017-01-17",23.7686,23.7686,23.2009,23.2348,632600.0],["2017-01-18",23.3873,23.3873,23.0907,23.2771,475600.0],["2017-01-19",23.3873,23.489,23.2602,23.3873,522100.0],["2017-01-20",23.4127,23.6669,23.4127,23.5313,329400.0],["2017-01-23",23.472,23.5568,22.989,23.2941,270700.0],["2017-01-24",23.2856,23.8618,23.2856,23.7517,432100.0],["2017-01-25",23.8957,24.2516,23.8788,24.0313,279600.0],["2017-01-26",24.1499,24.3363,23.972,24.294,303300.0],["2017-01-27",23.9211,24.3702,23.3873,23.9296,763100.0],["2017-01-30",23.6415,23.7517,22.7433,22.9721,419400.0],["2017-01-31",22.9382,23.2941,22.7518,23.2009,336700.0],["2017-02-01",23.4297,23.7601,23.0653,23.15,315400.0],["2017-02-02",22.8026,22.989,22.4975,22.6077,304900.0],["2017-02-03",22.9297,23.3619,22.8789,23.2687,415100.0],["2017-02-06",23.1077,23.4127,22.989,23.0483,209800.0],["2017-02-07",23.167,23.3703,22.9467,23.2602,468300.0],["2017-02-08",23.1161,23.1161,22.5738,22.667,262600.0],["2017-02-09",22.7094,23.15,22.667,23.0399,162800.0],["2017-02-10",23.2093,23.311,23.006,23.2178,236200.0],["2017-02-13",23.3282,23.583,23.3282,23.515,213600.0],["2017-02-14",23.4726,23.8378,23.3622,23.7443,360700.0],["2017-02-15",23.7698,23.8717,23.6169,23.7613,273700.0],["2017-02-16",23.7528,24.05,23.5745,24.05,331400.0],["2017-02-17",24.0246,24.0246,23.6424,23.9227,367400.0],["2017-02-21",24.135,24.2963,23.9736,24.2029,267500.0],["2017-02-22",24.0246,24.3048,23.9397,24.2878,168600.0],["2017-02-23",24.3897,24.3897,23.7443,24.152,259100.0],["2017-02-24",23.7528,24.0331,23.5575,23.8293,182800.0],["2017-02-27",23.7358,24.2199,23.6849,24.118,386500.0],["2017-02-28",23.9312,24.2284,23.9057,24.101,349100.0],["2017-03-01",24.7209,25.0861,24.687,24.8738,390900.0],["2017-03-02",24.8738,24.8738,24.067,24.1095,190000.0],["2017-03-03",24.1604,24.3133,23.9566,24.1944,203000.0],["2017-03-06",23.9481,24.084,23.8293,23.9906,140200.0],["2017-03-07",23.9991,24.1604,23.7953,24.05,163600.0],["2017-03-08",24.3048,24.3048,23.9057,23.9312,223500.0],["2017-03-09",24.0331,24.135,23.6849,23.7443,210300.0],["2017-03-10",23.8802,23.8802,23.2518,23.4896,255700.0],["2017-03-13",23.4216,23.8038,23.3197,23.6594,143800.0],["2017-03-14",23.4386,23.6254,23.2518,23.5745,178500.0],["2017-03-15",23.6764,23.9227,23.6,23.6424,237700.0],["2017-03-16",23.7868,23.8717,23.6,23.7613,188200.0],["2017-03-17",23.8717,23.9227,23.6254,23.7528,1072100.0],["2017-03-20",23.6594,23.6764,23.3197,23.5575,178900.0],["2017-03-21",23.7528,23.7528,22.3346,22.428,436500.0],["2017-03-22",22.2412,22.411,22.0204,22.2922,371100.0],["2017-03-23",22.2582,22.7592,22.0883,22.4705,201000.0],["2017-03-24",22.5299,22.5894,22.2922,22.4365,219700.0],["2017-03-27",21.9949,22.4025,21.961,22.3346,227400.0],["2017-03-28",22.1818,22.7762,22.0544,22.5894,288100.0],["2017-03-29",22.496,22.5724,22.1733,22.496,206900.0],["2017-03-30",22.5469,23.4216,22.5469,23.2773,398000.0],["2017-03-31",23.2348,23.4896,23.0904,23.3282,273300.0],["2017-04-03",23.3537,23.532,23.2518,23.3452,411100.0],["2017-04-04",23.3112,23.4811,23.0225,23.1584,249300.0],["2017-04-05",23.3707,23.6,22.8866,22.9036,273100.0],["2017-04-06",22.8866,23.1754,22.6828,23.0819,172400.0],["2017-04-07",22.7932,23.2093,22.7677,23.1414,343900.0],["2017-04-10",23.1329,23.4046,22.8951,22.98,178700.0],["2017-04-11",22.8357,23.065,22.6743,23.014,358700.0],["2017-04-12",22.98,23.014,22.5299,22.6064,185700.0],["2017-04-13",22.5045,22.5894,21.9949,22.0204,209000.0],["2017-04-17",22.0714,22.445,21.8251,22.4365,643900.0],["2017-04-18",22.2837,22.5809,22.0459,22.5469,294500.0],["2017-04-19",22.7337,23.0649,22.6658,22.6828,228000.0],["2017-04-20",22.8357,23.1584,22.7677,23.1584,228500.0],["2017-04-21",23.031,23.3792,22.9376,23.2773,353600.0],["2017-04-24",23.8462,24.2454,23.3452,23.8972,314900.0],["2017-04-25",24.084,24.2199,23.9482,24.067,238400.0],["2017-04-26",22.2072,24.5086,22.0799,24.3897,582100.0],["2017-04-27",24.3643,24.3643,23.9566,24.1944,496000.0],["2017-04-28",24.0076,24.0755,23.566,23.6169,765500.0],["2017-05-01",23.7104,24.5086,23.6764,24.1859,308200.0],["2017-05-02",24.1944,24.1944,23.515,23.6,316100.0],["2017-05-03",23.6085,23.7613,23.4386,23.7019,264900.0],["2017-05-04",23.9736,24.3388,23.6594,23.7528,250600.0],["2017-05-05",23.8123,23.8123,23.3877,23.6254,203400.0],["2017-05-08",23.566,23.7613,23.4896,23.6679,142300.0],["2017-05-09",23.6849,23.8123,23.1838,23.3452,401600.0],["2017-05-10",23.0734,23.0734,22.3516,22.462,410000.0],["2017-05-11",22.3769,22.445,21.9683,22.1981,268100.0],["2017-05-12",22.0109,22.0875,21.6534,21.9939,223800.0],["2017-05-15",22.0109,22.2407,22.0109,22.096,252500.0],["2017-05-16",22.1471,22.1981,21.9343,22.1556,201000.0],["2017-05-17",21.713,21.747,21.0916,21.2363,375000.0],["2017-05-18",21.1682,21.5513,21.1682,21.3725,245700.0],["2017-05-19",21.364,21.5853,21.2959,21.3981,234200.0],["2017-05-22",21.4491,21.5257,21.2363,21.4832,129700.0],["2017-05-23",21.4491,21.8747,21.3129,21.7385,175500.0],["2017-05-24",21.8151,21.8577,21.5768,21.7981,129100.0],["2017-05-25",21.9428,22.1641,21.8151,21.9173,196400.0],["2017-05-26",21.8321,21.9683,21.6619,21.8407,165200.0],["2017-05-30",21.8321,21.8321,21.4151,21.5428,193300.0],["2017-05-31",21.5853,21.5853,20.981,21.2704,182700.0],["2017-06-01",21.4151,21.6875,21.0661,21.6789,193800.0],["2017-06-02",21.4832,22.0024,21.4236,21.6449,204600.0],["2017-06-05",21.6279,21.8492,21.4832,21.5087,126000.0],["2017-06-06",21.2789,21.5257,21.1597,21.4321,136300.0],["2017-06-07",21.5087,21.7811,21.4661,21.6108,147700.0],["2017-06-08",21.6108,22.7514,21.6108,22.2322,246400.0],["2017-06-09",22.445,23.3132,22.445,23.177,343600.0],["2017-06-12",23.1599,23.2621,22.8025,22.8025,247400.0],["2017-06-13",22.9131,23.0833,22.6918,22.7599,219400.0],["2017-06-14",22.5727,22.794,22.2577,22.7854,177500.0],["2017-06-15",22.6407,23.0663,22.479,22.6493,157800.0],["2017-06-16",22.4535,22.5641,22.3428,22.4875,962700.0],["2017-06-19",22.6748,23.0408,22.496,22.7173,198300.0],["2017-06-20",22.6152,22.6578,22.1386,22.1981,133000.0],["2017-06-21",22.2322,22.2322,21.7385,21.7555,164400.0],["2017-06-22",21.747,21.8747,21.4832,21.5768,249500.0],["2017-06-23",21.5938,21.6534,21.364,21.4576,284100.0],["2017-06-26",21.5853,21.8747,21.364,21.6874,149600.0],["2017-06-27",21.7811,21.9343,21.6789,21.7045,174500.0],["2017-06-28",21.9428,22.2833,21.8747,22.1811,136500.0],["2017-06-29",22.5726,22.7344,22.1896,22.4024,186800.0],["2017-06-30",22.5982,22.5982,22.2492,22.3088,190700.0],["2017-07-03",22.5046,22.9216,22.4194,22.7344,122000.0],["2017-07-05",22.7514,22.7514,22.3088,22.6578,168300.0],["2017-07-06",22.6237,22.7429,22.4535,22.5556,298100.0],["2017-07-07",22.6833,22.6918,22.2833,22.5812,153100.0],["2017-07-10",22.4535,22.6748,22.3088,22.3514,318100.0],["2017-07-11",22.3428,22.5897,22.1045,22.2322,190200.0],["2017-07-12",22.1896,22.5216,22.1045,22.3769,173000.0],["2017-07-13",22.4194,22.5471,22.1811,22.4109,116400.0],["2017-07-14",22.0535,22.2662,21.9173,22.1301,157500.0],["2017-07-17",22.096,22.2747,21.9428,22.0705,223400.0],["2017-07-18",21.9513,22.062,21.7811,21.9598,239300.0],["2017-07-19",22.0534,22.1811,21.9088,21.9939,153500.0],["2017-07-20",22.0109,22.1896,21.8492,22.0279,95000.0],["2017-07-21",22.2577,22.5216,21.747,21.8747,253100.0],["2017-07-24",21.8917,22.1641,21.7385,21.9173,199400.0],["2017-07-25",22.1981,22.462,22.1301,22.3003,255500.0],["2017-07-26",22.3428,22.3428,21.73,21.7726,168100.0],["2017-07-27",21.8492,21.9428,21.3895,21.5938,215500.0],["2017-07-28",22.7344,22.9642,21.9002,22.1045,475100.0],["2017-07-31",22.2322,22.3173,20.8448,21.3044,539100.0],["2017-08-01",22.062,22.2322,21.5938,22.1726,523500.0],["2017-08-02",22.1811,22.2833,21.9768,22.1556,271800.0],["2017-08-03",22.3428,22.3769,21.8492,21.8917,301100.0],["2017-08-04",22.0364,22.1386,21.9598,22.0024,249800.0],["2017-08-07",22.0024,22.0024,21.7045,21.7215,289400.0],["2017-08-08",21.696,22.3769,21.6194,22.2492,551200.0],["2017-08-09",22.0364,22.1726,21.9088,22.1386,349100.0],["2017-08-10",21.7215,22.0279,21.6108,21.747,780600.0],["2017-08-11",21.5764,21.9603,21.0474,21.6105,597100.0],["2017-08-14",21.9091,22.4381,21.6788,22.4381,365200.0],["2017-08-15",22.6343,22.6343,22.1054,22.148,279400.0],["2017-08-16",22.1992,22.2419,21.9774,22.0968,468000.0],["2017-08-17",21.9859,22.0371,21.056,21.0645,564800.0],["2017-08-18",20.9109,21.1583,20.7062,20.928,502700.0],["2017-08-21",20.8597,20.9792,20.783,20.8939,212600.0],["2017-08-22",21.0133,21.1498,20.7915,21.0304,334200.0],["2017-08-23",20.8086,21.3204,20.6806,21.1328,261900.0],["2017-08-24",21.2095,21.2095,20.8939,21.0218,279300.0],["2017-08-25",21.056,21.3375,21.0048,21.1669,484900.0],["2017-08-28",21.201,21.201,20.4502,20.4758,543800.0],["2017-08-29",20.1602,20.3905,20.0492,20.2881,377200.0],["2017-08-30",20.2796,20.4588,20.2113,20.382,274300.0],["2017-08-31",20.51,20.5611,20.1516,20.1943,373000.0],["2017-09-01",20.4417,20.5185,20.1687,20.2625,391100.0],["2017-09-05",20.0834,20.126,19.3411,19.3667,356300.0],["2017-09-06",19.4947,19.5288,18.9401,18.9401,686000.0],["2017-09-07",18.9231,18.9231,18.3173,18.6501,831800.0],["2017-09-08",18.6415,18.8975,18.5818,18.8036,464300.0],["2017-09-11",19.0681,19.307,18.906,19.1278,698500.0],["2017-09-12",19.2643,20.5014,19.2643,20.4844,909500.0],["2017-09-13",20.4161,20.8512,20.2625,20.4929,576100.0],["2017-09-14",20.4929,20.7318,20.382,20.4417,447900.0],["2017-09-15",20.2881,20.5953,20.2881,20.5782,848900.0],["2017-09-18",20.5782,20.9451,20.5782,20.9195,383600.0],["2017-09-19",20.9109,21.1072,20.7488,21.0048,368900.0],["2017-09-20",21.0218,21.3716,20.8256,21.3119,292100.0],["2017-09-21",21.3034,21.4314,21.2096,21.2266,276000.0],["2017-09-22",21.0304,21.3375,20.9877,21.2437,241900.0],["2017-09-25",21.1925,21.4655,21.1072,21.2863,257200.0],["2017-09-26",21.346,21.6617,21.2522,21.5849,314800.0],["2017-09-27",21.9433,22.5575,21.6447,22.2333,441400.0],["2017-09-28",22.3016,22.3954,22.0456,22.3442,244300.0],["2017-09-29",22.3784,22.404,22.1565,22.1821,290100.0],["2017-10-02",22.1992,22.4893,22.0456,22.4722,494400.0],["2017-10-03",22.5149,22.549,22.1566,22.4466,446100.0],["2017-10-04",22.4125,22.4466,22.2248,22.2845,223700.0],["2017-10-05",22.3101,22.4381,22.1992,22.2675,285400.0],["2017-10-06",22.2931,22.6514,22.1821,22.2504,279900.0],["2017-10-09",22.2504,22.3784,22.1139,22.1821,355100.0],["2017-10-10",22.3101,22.5405,22.1821,22.4296,287700.0],["2017-10-11",22.421,22.5746,22.2675,22.3442,257700.0],["2017-10-12",22.4381,22.4978,22.2419,22.3357,165400.0],["2017-10-13",22.3272,22.5234,22.0371,22.2248,134900.0],["2017-10-16",22.1821,22.6002,22.1821,22.4637,159600.0],["2017-10-17",22.5234,22.5234,21.7812,21.8238,229500.0],["2017-10-18",21.9177,22.3016,21.9177,22.0371,371100.0],["2017-10-19",21.8409,22.1907,21.7812,22.0883,181300.0],["2017-10-20",22.4722,22.4807,22.0968,22.2077,278900.0],["2017-10-23",22.276,22.276,21.6702,21.747,269100.0],["2017-10-24",21.8409,22.003,21.7214,21.747,385900.0],["2017-10-25",21.7812,21.7897,21.1157,21.6447,584900.0],["2017-10-26",21.7044,21.9518,21.5764,21.8579,276200.0],["2017-10-27",21.3205,21.7982,20.8427,21.6702,534000.0],["2017-10-30",21.3375,21.3716,20.2113,20.4332,610000.0],["2017-10-31",20.4332,20.4417,20.0919,20.1004,420100.0],["2017-11-01",20.254,20.4076,19.6653,19.7592,288400.0],["2017-11-02",19.7677,20.3052,19.7336,20.254,360100.0],["2017-11-03",20.1943,20.2455,19.853,20.0407,357300.0],["2017-11-06",19.9298,20.1004,19.8957,20.0066,379200.0],["2017-11-07",20.0322,20.1772,19.2558,19.2814,433000.0],["2017-11-08",19.1449,19.2217,18.8634,18.9572,316600.0],["2017-11-09",18.778,19.2131,18.7439,18.9145,350700.0],["2017-11-10",18.9572,19.1193,18.8548,18.9999,345200.0],["2017-11-13",18.7866,19.3241,18.7354,19.1961,354600.0],["2017-11-14",19.1362,19.4784,19.0849,19.333,455000.0],["2017-11-15",19.1191,19.4784,19.0421,19.3757,339000.0],["2017-11-16",19.4869,19.6067,19.3073,19.4527,284400.0],["2017-11-17",19.2816,19.6837,19.2645,19.6153,360600.0],["2017-11-20",19.6751,19.7778,19.4527,19.7778,314100.0],["2017-11-21",19.8975,20.1114,19.6495,19.9489,377800.0],["2017-11-22",20.0002,20.1114,19.8034,19.812,282800.0],["2017-11-24",19.9147,19.9232,19.6495,19.6837,275500.0],["2017-11-27",19.7008,19.9232,19.6495,19.7265,292600.0],["2017-11-28",19.7692,20.7188,19.6751,20.6589,415900.0],["2017-11-29",20.8728,21.7539,20.7615,21.386,463700.0],["2017-11-30",21.6255,21.6255,21.2577,21.2748,638700.0],["2017-12-01",21.3603,21.3603,20.1884,21.3347,495200.0],["2017-12-04",21.8308,22.0019,21.5314,21.6426,399000.0],["2017-12-05",21.7111,21.7111,20.753,20.753,367800.0],["2017-12-06",20.6503,20.7701,20.3766,20.3851,246800.0],["2017-12-07",20.3851,20.6332,20.3167,20.4365,257100.0],["2017-12-08",20.6589,20.6589,20.1627,20.2141,194800.0],["2017-12-11",20.2226,20.3424,20.0772,20.1798,162400.0],["2017-12-12",20.3338,20.6247,20.2825,20.5049,268800.0],["2017-12-13",20.4792,20.9326,20.4108,20.4365,447500.0],["2017-12-14",20.5562,20.7273,20.3338,20.4536,434700.0],["2017-12-15",20.5819,21.2149,20.4878,21.0524,1138700.0],["2017-12-18",21.2748,21.5913,21.1037,21.3946,494800.0],["2017-12-19",21.4716,21.5314,21.2491,21.4117,551500.0],["2017-12-20",21.6341,21.7111,21.3347,21.4716,462300.0],["2017-12-21",21.5742,21.694,21.3518,21.5486,419700.0],["2017-12-22",21.7025,21.7282,21.386,21.6084,271400.0],["2017-12-26",21.5913,21.7881,21.5314,21.5657,295600.0],["2017-12-27",21.694,21.7111,21.4716,21.54,321900.0],["2017-12-28",21.5828,21.7453,21.4716,21.7367,299600.0],["2017-12-29",21.8651,21.8651,21.6255,21.6683,373500.0],["2018-01-02",21.9249,21.9763,21.5229,21.7111,319500.0],["2018-01-03",21.6769,21.9164,21.617,21.7539,311900.0],["2018-01-04",21.9848,22.2329,21.9164,21.9763,228600.0],["2018-01-05",22.1474,22.1474,21.7367,22.0276,391500.0],["2018-01-08",22.0362,22.1388,21.8223,22.0362,420100.0],["2018-01-09",22.1302,22.8317,22.0704,22.6178,847000.0],["2018-01-10",22.7034,23.1482,22.404,22.481,674700.0],["2018-01-11",22.635,22.7119,22.404,22.6007,698200.0],["2018-01-12",22.7889,23.1311,22.5751,22.6093,484700.0],["2018-01-16",22.7889,23.1311,22.5152,22.558,466100.0],["2018-01-17",22.6606,22.9429,22.4895,22.8146,294000.0],["2018-01-18",22.806,22.8659,22.6178,22.7889,204700.0],["2018-01-19",22.7376,23.114,22.7376,23.0798,280400.0],["2018-01-22",22.9771,23.0969,22.8659,23.0028,211000.0],["2018-01-23",22.9429,23.2594,22.8232,23.0456,312300.0],["2018-01-24",23.1568,23.2509,22.8916,22.9344,200600.0],["2018-01-25",23.0627,23.114,22.6007,22.7718,243800.0],["2018-01-26",23.5246,24.2261,23.0798,23.499,772100.0],["2018-01-29",22.4553,23.1996,22.2928,22.5066,674200.0],["2018-01-30",22.2671,22.635,22.2671,22.4211,364100.0],["2018-01-31",22.5066,22.6606,22.2586,22.404,923100.0],["2018-02-01",22.3698,22.8403,22.3013,22.6692,454500.0],["2018-02-02",22.5066,22.6948,21.9677,21.9934,308400.0],["2018-02-05",21.6598,22.0362,20.9925,21.0267,441100.0],["2018-02-06",20.5477,21.2577,20.5477,21.078,377300.0],["2018-02-07",20.9155,21.2834,20.8727,21.0524,335900.0],["2018-02-08",21.0695,21.1465,20.599,20.599,340200.0],["2018-02-09",20.8385,21.1379,20.3852,20.9754,206600.0],["2018-02-12",21.0353,21.0438,20.6076,20.6332,343800.0],["2018-02-13",20.522,20.8813,20.3937,20.8471,258600.0],["2018-02-14",20.727,21.6621,20.6326,21.6192,329200.0],["2018-02-15",21.8766,21.9709,21.6964,21.7307,930000.0],["2018-02-16",21.7479,22.2026,21.6964,21.7908,706900.0],["2018-02-20",21.7822,22.194,21.6964,21.7822,471200.0],["2018-02-21",21.7822,22.1768,21.6793,21.8594,503800.0],["2018-02-22",21.9795,22.0567,21.3704,21.439,260900.0],["2018-02-23",21.4819,21.5763,21.3618,21.439,418800.0],["2018-02-26",21.6192,21.7994,21.4734,21.7736,414800.0],["2018-02-27",21.6964,21.9109,21.2932,21.2932,327500.0],["2018-02-28",21.379,21.4648,20.8385,20.8557,256100.0],["2018-03-01",20.8299,21.113,20.6583,20.7785,179900.0],["2018-03-02",20.6412,21.1302,20.4953,21.0959,192100.0],["2018-03-05",20.8986,21.4648,20.8042,21.3018,380800.0],["2018-03-06",21.4476,21.7136,21.1902,21.5935,388700.0],["2018-03-07",21.4133,21.7822,21.3447,21.705,257300.0],["2018-03-08",21.765,21.8423,21.3018,21.4819,138700.0],["2018-03-09",21.6707,21.9967,21.5849,21.9624,187700.0],["2018-03-12",21.9624,22.0224,21.8079,21.8937,288900.0],["2018-03-13",22.0396,22.0396,21.6106,21.6964,319300.0],["2018-03-14",21.8079,21.8079,21.3533,21.4047,356000.0],["2018-03-15",21.4305,21.6707,21.2246,21.6364,336100.0],["2018-03-16",21.6878,22.0481,21.6878,21.868,524700.0],["2018-03-19",21.7479,21.7479,21.3018,21.5677,203300.0],["2018-03-20",21.6106,21.6878,21.276,21.4991,142500.0],["2018-03-21",21.4819,21.928,21.4219,21.6793,314800.0],["2018-03-22",21.3532,21.4905,20.6755,20.7356,429000.0],["2018-03-23",20.7184,20.7356,19.8605,19.8605,311100.0],["2018-03-26",20.2037,20.6755,19.9634,20.5897,476300.0],["2018-03-27",20.6069,20.6583,19.749,19.8777,261700.0],["2018-03-28",19.8777,20.1608,19.7232,20.1007,313400.0],["2018-03-29",20.238,20.3838,20.1179,20.1264,278500.0],["2018-04-02",20.0664,20.2294,19.4487,19.6632,307200.0],["2018-04-03",19.809,19.972,19.6289,19.809,273000.0],["2018-04-04",19.5517,20.6927,19.5431,20.2723,845400.0],["2018-04-05",20.3581,20.4782,20.1951,20.3667,201700.0],["2018-04-06",20.1608,20.3581,19.5945,19.8691,247800.0],["2018-04-09",20.0149,20.2465,19.749,19.7747,229600.0],["2018-04-10",20.0407,20.2637,19.8519,20.1007,269500.0],["2018-04-11",19.972,20.1436,19.8948,20.075,202200.0],["2018-04-12",20.2466,20.4782,20.1179,20.3495,204400.0],["2018-04-13",20.4868,20.5897,20.0921,20.2208,485900.0],["2018-04-16",20.3066,20.5297,20.1779,20.4782,300600.0],["2018-04-17",20.5983,20.5983,20.1779,20.2294,346600.0],["2018-04-18",20.238,20.6069,20.1693,20.5125,422100.0],["2018-04-19",20.4868,21.0701,20.4868,20.9415,368000.0],["2018-04-20",21.3618,21.3961,20.7184,20.7527,227200.0],["2018-04-23",20.727,21.0787,20.6927,21.0272,174700.0],["2018-04-24",21.2074,21.3447,21.0101,21.1302,294200.0],["2018-04-25",21.0616,21.2331,20.9329,21.0873,167300.0],["2018-04-26",21.1902,21.1902,20.8728,20.9929,133400.0],["2018-04-27",18.8739,20.2208,18.668,19.9034,623600.0],["2018-04-30",19.7919,19.9635,19.2171,19.2342,578500.0],["2018-05-01",19.1055,19.3801,18.8825,19.2857,424300.0],["2018-05-02",19.2943,19.5774,19.1399,19.3286,268300.0],["2018-05-03",19.0283,19.157,18.668,18.7281,873100.0],["2018-05-04",18.5908,19.3114,18.5479,19.0026,1198300.0],["2018-05-07",19.157,19.5345,18.8996,19.2857,592800.0],["2018-05-08",19.157,19.646,19.157,19.3458,433800.0],["2018-05-09",19.4659,19.5774,19.3029,19.3801,367000.0],["2018-05-10",19.4144,19.6203,19.2085,19.5431,388200.0],["2018-05-11",19.5945,19.8691,19.3886,19.483,329200.0],["2018-05-14",19.1474,19.3195,18.9753,19.2076,512800.0],["2018-05-15",19.113,19.4486,19.1044,19.3281,355400.0],["2018-05-16",19.2851,19.6121,19.156,19.4744,405300.0],["2018-05-17",19.4916,19.8445,19.3453,19.7756,864700.0],["2018-05-18",19.8272,19.9305,19.6809,19.8358,361200.0],["2018-05-21",19.8617,20.1543,19.8617,20.0596,192100.0],["2018-05-22",20.1026,20.3608,20.0252,20.1026,301800.0],["2018-05-23",19.9993,20.3264,19.9047,20.3092,562200.0],["2018-05-24",20.1973,20.4468,20.1112,20.3608,390800.0],["2018-05-25",20.2919,20.5157,20.1887,20.4038,722900.0],["2018-05-29",20.094,20.5071,19.8531,20.2489,673200.0],["2018-05-30",20.421,20.6706,20.3091,20.4468,550700.0],["2018-05-31",20.3952,20.5415,20.1801,20.1801,506200.0],["2018-06-01",19.9735,20.5759,19.7412,20.4038,369400.0],["2018-06-04",20.5071,20.5329,20.2747,20.4813,544900.0],["2018-06-05",20.4296,20.5157,20.0854,20.2661,558100.0],["2018-06-06",20.3694,20.5931,20.2489,20.5587,651500.0],["2018-06-07",20.6276,20.7308,20.3608,20.4899,357500.0],["2018-06-08",20.4899,20.5845,20.3092,20.4641,313800.0],["2018-06-11",20.5071,20.5587,20.2919,20.3092,333100.0],["2018-06-12",20.335,20.4296,19.9907,20.1026,366000.0],["2018-06-13",20.137,20.2575,19.7326,19.9907,637700.0],["2018-06-14",20.0252,20.0854,19.5863,19.7412,691800.0],["2018-06-15",19.5433,19.8272,19.4056,19.8014,813000.0],["2018-06-18",19.7068,19.9907,19.5691,19.9219,596600.0],["2018-06-19",19.7756,20.4038,19.7326,20.3522,600300.0],["2018-06-20",20.4899,20.4899,20.1542,20.3178,219500.0],["2018-06-21",20.3005,20.3092,20.051,20.1284,181700.0],["2018-06-22",20.3178,20.3608,19.9821,20.0252,690200.0],["2018-06-25",19.9649,20.0166,19.5863,19.7498,525900.0],["2018-06-26",19.8014,19.9907,19.4658,19.9907,364600.0],["2018-06-27",19.9219,19.9477,19.3539,19.4056,599500.0],["2018-06-28",19.4658,19.5174,19.2162,19.3367,526400.0],["2018-06-29",19.4916,19.6035,18.9839,18.9925,424200.0],["2018-07-02",18.5278,19.1732,18.5278,19.156,257600.0],["2018-07-03",19.156,19.2765,19.0699,19.0958,94600.0],["2018-07-05",19.1904,19.1904,18.9925,19.1646,271000.0],["2018-07-06",19.113,19.4314,19.0786,19.2937,279500.0],["2018-07-09",19.3711,19.81,19.3711,19.7756,222300.0],["2018-07-10",19.8617,19.8961,19.2593,19.2851,261800.0],["2018-07-11",19.1818,19.3195,19.1216,19.2162,313300.0],["2018-07-12",19.7326,19.7326,18.7171,18.9323,458900.0],["2018-07-13",18.8806,18.8892,18.502,18.6311,569500.0],["2018-07-16",18.7343,18.9753,18.6139,18.829,421200.0],["2018-07-17",18.8548,18.8892,18.4848,18.5106,479200.0],["2018-07-18",18.5622,19.0011,18.545,18.9495,348500.0],["2018-07-19",18.8978,19.0527,18.7774,19.0097,227000.0],["2018-07-20",19.0269,19.2335,18.9237,19.0183,221500.0],["2018-07-23",18.9839,19.2765,18.9839,19.1818,163200.0],["2018-07-24",19.199,19.3195,18.9925,19.1044,237200.0],["2018-07-25",19.0613,19.1216,18.6999,18.9236,245400.0],["2018-07-26",18.9925,19.4142,18.9925,19.1216,255400.0],["2018-07-27",18.0631,19.2765,17.9598,18.1578,895800.0],["2018-07-30",18.0631,18.459,17.8652,17.9598,702300.0],["2018-07-31",18.2438,18.3299,17.7791,17.8996,681600.0],["2018-08-01",18.6569,18.7257,17.9512,18.3041,708600.0],["2018-08-02",18.2352,18.3557,18.0631,18.3041,357300.0],["2018-08-03",18.2696,18.2868,17.9168,17.9684,357500.0],["2018-08-06",17.977,18.0029,17.848,17.9254,230700.0],["2018-08-07",17.9943,18.0803,17.6845,17.7275,418200.0],["2018-08-08",17.7447,18.1147,17.607,18.1061,575700.0],["2018-08-09",18.0975,18.2438,17.9254,17.9856,234400.0],["2018-08-10",17.8307,17.9168,17.6931,17.848,225800.0],["2018-08-13",17.7791,18.0717,17.7361,17.9168,489500.0],["2018-08-14",17.9341,18.2622,17.8736,18.2104,287400.0],["2018-08-15",18.1327,18.2622,17.8477,17.8477,239900.0],["2018-08-16",17.9945,18.2881,17.9427,18.1068,235100.0],["2018-08-17",18.055,18.2363,17.9945,18.2017,205800.0],["2018-08-20",18.2104,18.3054,17.9513,17.9945,385600.0],["2018-08-21",17.9772,18.3658,17.9772,18.314,284400.0],["2018-08-22",18.2363,18.3313,18.2104,18.3054,161600.0],["2018-08-23",18.2795,18.2967,18.0895,18.1672,159600.0],["2018-08-24",18.1672,18.2881,18.124,18.2449,201600.0],["2018-08-27",18.6853,18.6853,18.0981,18.1068,262400.0],["2018-08-28",18.1586,18.1845,17.8995,18.0377,193200.0],["2018-08-29",18.0118,18.0118,17.865,17.9427,189800.0],["2018-08-30",17.9254,17.9427,17.7355,17.8218,161200.0],["2018-08-31",17.7355,17.9341,17.7009,17.9168,161300.0],["2018-09-04",17.8477,18.1672,17.7959,18.1413,394300.0],["2018-09-05",18.1068,18.3313,17.9859,18.0377,181600.0],["2018-09-06",18.0118,18.1586,17.9513,17.9513,205400.0],["2018-09-07",17.9686,18.0636,17.8564,18.0118,169100.0],["2018-09-10",17.8995,17.9686,17.6232,17.6319,344300.0],["2018-09-11",17.5542,17.77,17.4851,17.6146,354000.0],["2018-09-12",17.606,17.6146,17.2865,17.3556,415000.0],["2018-09-13",17.3987,17.4851,17.2865,17.4764,359700.0],["2018-09-14",17.4851,17.675,17.4764,17.6146,332200.0],["2018-09-17",17.5801,17.6232,17.2951,17.3469,290000.0],["2018-09-18",17.4074,17.511,17.2778,17.4505,320500.0],["2018-09-19",17.4074,17.8046,17.3728,17.7182,335200.0],["2018-09-20",17.8218,18.219,17.8218,18.124,465000.0],["2018-09-21",18.1413,18.2536,18.1068,18.1845,907800.0],["2018-09-24",18.1413,18.1758,17.606,17.7614,274000.0],["2018-09-25",17.7959,17.9082,17.6664,17.8564,181300.0],["2018-09-26",17.865,17.865,17.3642,17.3901,363300.0],["2018-09-27",17.416,17.4505,17.321,17.3556,258500.0],["2018-09-28",17.2951,17.4937,17.2692,17.416,285100.0],["2018-10-01",17.5714,17.58,17.226,17.3037,424000.0],["2018-10-02",17.2088,17.4333,17.1051,17.1829,250600.0],["2018-10-03",17.3296,17.7786,17.1656,17.7096,432000.0],["2018-10-04",17.6405,17.9082,17.4851,17.5196,361000.0],["2018-10-05",17.5196,17.606,17.2606,17.4246,307100.0],["2018-10-08",17.4333,17.6405,17.3124,17.5973,205100.0],["2018-10-09",17.4851,17.675,17.416,17.4851,352800.0],["2018-10-10",17.4678,17.7441,17.2606,17.2606,239200.0],["2018-10-11",17.1138,17.3124,16.8807,16.8893,422100.0],["2018-10-12",17.1311,17.1311,16.2503,16.6302,1111100.0],["2018-10-15",16.6216,16.9238,16.5612,16.7943,308400.0],["2018-10-16",16.8807,16.8807,16.518,16.8547,338400.0],["2018-10-17",16.8116,17.0015,16.5353,16.8806,404800.0],["2018-10-18",16.8288,16.9066,16.3971,16.4144,304400.0],["2018-10-19",16.3367,16.5612,16.0776,16.0863,422200.0],["2018-10-22",16.1726,16.1899,15.4646,15.4732,489700.0],["2018-10-23",15.2055,15.6718,15.0933,15.4818,1474800.0],["2018-10-24",15.4387,15.4646,14.817,14.8429,719300.0],["2018-10-25",14.9033,15.43,14.9033,15.266,1029200.0],["2018-10-26",15.7322,16.6043,15.4041,16.259,1326800.0],["2018-10-29",16.6043,17.0533,16.6043,16.8461,1075600.0],["2018-10-30",16.8029,17.1829,16.7425,17.1656,730200.0],["2018-10-31",17.2692,17.4074,17.157,17.1829,635900.0],["2018-11-01",17.2951,17.4592,17.226,17.2347,772100.0],["2018-11-02",17.4074,17.416,17.0879,17.2606,681600.0],["2018-11-05",17.1829,17.4937,17.1742,17.4246,433600.0],["2018-11-06",17.3728,17.5196,17.2692,17.4074,382500.0],["2018-11-07",17.4333,17.5455,17.0965,17.4246,460500.0],["2018-11-08",17.3383,17.6491,17.2692,17.5714,361700.0],["2018-11-09",17.4937,17.675,17.1311,17.1742,589800.0],["2018-11-12",17.1483,17.226,16.9411,16.9756,343400.0],["2018-11-13",17.0188,17.4505,16.9238,17.1915,566500.0],["2018-11-14",17.2955,17.3215,16.4203,16.4983,411600.0],["2018-11-15",16.325,16.8709,16.2297,16.7929,366800.0],["2018-11-16",16.6716,16.8102,16.5936,16.6629,385900.0],["2018-11-19",16.7669,17.1395,16.6456,16.6716,693200.0],["2018-11-20",16.5676,16.7842,16.3856,16.5329,472000.0],["2018-11-21",16.5849,17.0009,16.377,16.6109,258300.0],["2018-11-23",16.5503,16.8102,16.351,16.6196,186700.0],["2018-11-26",16.7409,17.1655,16.7409,16.9835,301700.0],["2018-11-27",16.8969,17.0875,16.7582,16.7929,278900.0],["2018-11-28",16.8362,17.1395,16.481,16.9662,439900.0],["2018-11-29",16.8536,17.1222,16.6976,16.7842,337500.0],["2018-11-30",16.6629,17.0529,16.6629,16.9316,465800.0],["2018-12-03",17.1742,17.1742,16.6369,16.9316,237400.0],["2018-12-04",16.8449,17.0009,15.7011,15.7878,428300.0],["2018-12-06",15.5278,15.7531,15.3892,15.7184,323400.0],["2018-12-07",15.7531,16.0997,15.5451,15.6751,227000.0],["2018-12-10",15.6058,15.6924,15.2332,15.4325,253800.0],["2018-12-11",15.6318,15.7098,15.2332,15.3025,169300.0],["2018-12-12",15.5538,15.8744,15.1985,15.6924,433200.0],["2018-12-13",15.6664,15.7791,15.2592,15.4931,400500.0],["2018-12-14",15.3112,15.6405,15.3112,15.4238,392300.0],["2018-12-17",15.3458,15.7531,15.2592,15.4325,297900.0],["2018-12-18",15.4671,15.7358,15.1639,15.1725,337100.0],["2018-12-19",15.1812,15.3545,14.6093,14.6786,348300.0],["2018-12-20",14.618,14.8519,14.4967,14.7133,343500.0],["2018-12-21",14.7306,14.9906,14.5227,14.566,558300.0],["2018-12-24",14.436,14.7133,14.3494,14.384,185800.0],["2018-12-26",14.4533,15.1032,14.2367,15.0772,379100.0],["2018-12-27",14.7913,15.1465,14.6786,15.0945,309800.0],["2018-12-28",15.1725,15.6058,15.1292,15.3458,677400.0],["2018-12-31",15.4152,15.4498,15.0946,15.4498,264600.0],["2019-01-02",15.2332,15.7444,15.2332,15.7358,321700.0],["2019-01-03",15.7358,16.065,15.5538,15.6145,274800.0],["2019-01-04",15.9177,16.2557,15.6751,16.2297,227900.0],["2019-01-07",16.2383,16.3077,16.0304,16.195,234400.0],["2019-01-08",16.4116,16.5849,16.0824,16.5763,343800.0],["2019-01-09",16.5936,16.7929,16.5156,16.6369,303300.0],["2019-01-10",16.5503,16.5936,16.2903,16.4723,288900.0],["2019-01-11",16.3337,16.4896,16.2037,16.247,309300.0],["2019-01-14",16.1344,16.3856,15.9611,16.1257,448700.0],["2019-01-15",16.143,16.1863,15.8051,15.8744,581300.0],["2019-01-16",15.9697,16.377,15.9351,16.3423,586200.0],["2019-01-17",16.2643,17.0788,16.1777,16.8709,984300.0],["2019-01-18",16.9575,17.2435,16.6716,17.2002,614300.0],["2019-01-22",17.0442,17.2435,16.7236,16.8622,288100.0],["2019-01-23",16.8362,16.9662,16.7063,16.8102,190100.0],["2019-01-24",16.7842,16.9662,16.5589,16.7842,394000.0],["2019-01-25",15.8744,16.6456,15.5971,16.2123,1223900.0],["2019-01-28",16.0131,16.4116,15.9871,16.143,808700.0],["2019-01-29",16.1517,16.2817,16.0304,16.1604,241200.0],["2019-01-30",16.1863,16.195,15.9264,16.0737,546600.0],["2019-01-31",15.9697,16.0824,15.7271,15.9524,412200.0],["2019-02-01",16.0477,16.2383,15.9264,16.0564,468300.0],["2019-02-04",16.039,16.2643,15.9611,16.1777,316800.0],["2019-02-05",16.1604,16.2123,15.9784,16.169,355400.0],["2019-02-06",16.1257,16.2037,15.8397,16.1863,278900.0],["2019-02-07",16.2383,16.3077,16.0304,16.2037,264600.0],["2019-02-08",16.1344,16.1864,15.8311,15.8917,164900.0],["2019-02-11",15.8917,16.0217,15.7791,15.9524,178800.0],["2019-02-12",16.0564,16.2903,16.0477,16.169,163600.0],["2019-02-13",16.169,16.3943,16.1344,16.3163,287200.0],["2019-02-14",16.1597,16.3859,16.0292,16.2641,232400.0],["2019-02-15",16.3598,16.5339,16.2902,16.473,320100.0],["2019-02-19",16.3511,16.8384,16.3424,16.7949,377800.0],["2019-02-20",16.7688,17.0734,16.6905,17.0386,329300.0],["2019-02-21",17.0386,17.1082,16.7775,17.0647,334500.0],["2019-02-22",17.0908,17.3867,17.0038,17.3432,610200.0],["2019-02-25",17.4911,17.7261,17.2213,17.2736,480100.0],["2019-02-26",17.2213,17.2387,16.8036,16.8559,905700.0],["2019-02-27",16.8472,16.9603,16.6296,16.8559,448700.0],["2019-02-28",16.8994,16.9255,16.7166,16.7253,349500.0],["2019-03-01",16.8471,17.0125,16.6818,16.8384,446600.0],["2019-03-04",16.882,17.056,16.7079,16.734,469200.0],["2019-03-05",16.7166,16.7427,16.4294,16.4556,623200.0],["2019-03-06",16.3946,16.4991,15.8638,15.9073,642200.0],["2019-03-07",15.8116,15.8116,15.2112,15.3243,483800.0],["2019-03-08",15.2547,15.42,15.1677,15.4026,368500.0],["2019-03-11",15.4635,15.5505,15.3504,15.42,291800.0],["2019-03-12",15.42,15.5157,15.1677,15.2199,443000.0],["2019-03-13",15.2895,15.507,15.2286,15.3765,783000.0],["2019-03-14",15.3852,15.507,15.3156,15.3417,172400.0],["2019-03-15",15.3243,15.5244,15.2895,15.4722,711900.0],["2019-03-18",15.4809,15.7855,15.4809,15.7072,194200.0],["2019-03-19",15.7768,15.8029,15.2199,15.2721,184800.0],["2019-03-20",15.2373,15.2982,14.9153,14.924,289200.0],["2019-03-21",14.8544,15.1851,14.689,14.9327,481400.0],["2019-03-22",14.8196,15.0197,14.5411,14.8718,1131000.0],["2019-03-25",14.8109,15.3939,14.8109,15.0458,583500.0],["2019-03-26",15.1764,15.4026,15.1154,15.3939,554800.0],["2019-03-27",15.3504,15.7594,15.2199,15.6898,464500.0],["2019-03-28",16.0901,16.2989,15.8638,16.0988,731500.0],["2019-03-29",16.2554,16.2554,15.8551,15.8812,589500.0],["2019-04-01",16.0292,16.3424,15.9944,16.2119,308000.0],["2019-04-02",16.1336,16.2119,16.0205,16.0988,216900.0],["2019-04-03",16.2728,16.3598,16.1423,16.1858,345600.0],["2019-04-04",16.1597,16.4643,16.1597,16.4033,415500.0],["2019-04-05",16.412,16.6209,16.4033,16.5513,264300.0],["2019-04-08",16.4469,16.6383,16.3337,16.4033,268300.0],["2019-04-09",16.2989,16.4207,15.9769,16.0118,730900.0],["2019-04-10",16.1336,16.7079,16.0901,16.7079,1460300.0],["2019-04-11",16.7688,16.969,16.5948,16.7514,409800.0],["2019-04-12",16.9168,17.291,16.8733,17.2387,507700.0],["2019-04-15",17.2474,17.4476,17.1256,17.3258,503000.0],["2019-04-16",17.3693,17.6912,17.3171,17.6738,483700.0],["2019-04-17",17.7174,17.9436,17.5085,17.7783,443500.0],["2019-04-18",17.6999,17.8131,17.4824,17.5085,385900.0],["2019-04-22",17.4389,17.5259,17.0995,17.1604,261300.0],["2019-04-23",17.1778,17.639,17.1778,17.5694,252400.0],["2019-04-24",17.6129,17.6303,17.4389,17.4563,359400.0],["2019-04-25",17.291,17.4911,17.23,17.3171,319100.0],["2019-04-26",18.3613,18.866,17.8392,18.0654,1778600.0],["2019-04-29",18.2134,18.4657,18.0828,18.1002,965100.0],["2019-04-30",18.2047,18.6398,17.9958,18.3004,1496400.0],["2019-05-01",18.2569,18.5092,17.9349,17.9958,458500.0],["2019-05-02",17.961,18.5266,17.961,18.3439,600100.0],["2019-05-03",18.4048,18.4918,18.2656,18.3961,618200.0],["2019-05-06",18.1176,18.7442,18.0741,18.5789,510000.0],["2019-05-07",18.37,18.5353,18.2395,18.3439,662700.0],["2019-05-08",18.2917,18.4483,18.1002,18.1263,325100.0],["2019-05-09",17.961,18.2656,17.8305,18.1786,349400.0],["2019-05-10",18.0654,18.2134,17.874,18.1786,280800.0],["2019-05-13",17.8653,17.8914,17.465,17.4911,343200.0],["2019-05-14",17.6134,17.9629,17.4474,17.8668,375800.0],["2019-05-15",17.5959,17.7969,17.4125,17.6134,260800.0],["2019-05-16",17.727,18.0066,17.727,17.8231,267900.0],["2019-05-17",17.6833,18.0415,17.6396,17.6571,438500.0],["2019-05-20",17.561,18.0939,17.561,17.8318,408500.0],["2019-05-21",17.858,18.0852,17.858,17.9279,549800.0],["2019-05-22",17.8668,17.9017,17.5435,17.5523,200600.0],["2019-05-23",17.3338,17.3688,17.0979,17.3426,355100.0],["2019-05-24",17.4299,17.7008,17.4299,17.6309,279600.0],["2019-05-28",17.5697,17.6746,17.36,17.5697,312300.0],["2019-05-29",17.4037,17.7532,17.395,17.6833,450700.0],["2019-05-30",17.7532,17.8493,17.4387,17.5872,266200.0],["2019-05-31",17.3775,17.7183,17.3076,17.5872,757500.0],["2019-06-03",17.5348,17.858,17.4562,17.7183,540400.0],["2019-06-04",18.0066,18.3124,17.9279,18.2949,332100.0],["2019-06-05",18.2599,18.5395,18.0852,18.3735,421800.0],["2019-06-06",18.3386,18.3823,17.9367,17.9541,326300.0],["2019-06-07",17.9454,18.0066,17.7969,17.8056,262000.0],["2019-06-10",17.8843,18.2163,17.8406,17.8406,246600.0],["2019-06-11",17.9454,18.0939,17.6571,17.7969,256600.0],["2019-06-12",17.7008,17.8144,17.4998,17.5523,234300.0],["2019-06-13",17.6484,17.7357,17.4998,17.5435,208000.0],["2019-06-14",17.5086,17.6484,17.3426,17.5785,249700.0],["2019-06-17",17.5959,17.7095,17.3251,17.3426,184300.0],["2019-06-18",17.3426,17.7794,17.3426,17.7532,318900.0],["2019-06-19",17.7357,17.9891,17.692,17.7445,253400.0],["2019-06-20",17.8144,17.8493,17.5872,17.7619,202000.0],["2019-06-21",17.6921,17.8318,17.6396,17.6658,455800.0],["2019-06-24",17.5872,17.7183,17.4037,17.4125,255800.0],["2019-06-25",17.3775,17.4212,17.1678,17.2989,471900.0],["2019-06-26",17.36,17.6571,17.3076,17.4911,274000.0],["2019-06-27",17.6833,18.1813,17.561,18.1551,362500.0],["2019-06-28",18.2512,18.6444,18.2075,18.5832,840800.0],["2019-07-01",18.6968,18.7754,18.4609,18.6531,293700.0],["2019-07-02",18.6618,18.6793,18.2774,18.4347,418900.0],["2019-07-03",18.6269,18.723,18.4784,18.6618,126800.0],["2019-07-05",18.723,18.9851,18.723,18.9764,178700.0],["2019-07-08",18.9239,19.0288,18.7841,18.9501,339700.0],["2019-07-09",18.8366,19.1424,18.8104,19.0637,459400.0],["2019-07-10",19.1074,19.1598,18.9152,19.0288,359500.0],["2019-07-11",19.0026,19.0637,18.8104,18.9414,262800.0],["2019-07-12",18.9938,19.0288,18.8366,18.9938,391000.0],["2019-07-15",19.0899,19.0899,18.5657,18.6706,229800.0],["2019-07-16",18.5919,18.8628,18.4434,18.8191,275400.0],["2019-07-17",18.723,18.8802,18.5482,18.8453,319200.0],["2019-07-18",18.7667,19.0026,18.6094,18.9938,385800.0],["2019-07-19",18.9327,19.2123,18.8715,18.8977,326000.0],["2019-07-22",18.889,18.889,18.5832,18.6444,436800.0],["2019-07-23",18.6968,18.9327,18.6968,18.854,343700.0],["2019-07-24",18.8715,19.6928,18.8715,19.6578,855800.0],["2019-07-25",19.6666,19.7714,19.3695,19.6491,1105700.0],["2019-07-26",19.684,20.4267,19.5792,19.6578,1079400.0],["2019-07-29",19.7103,19.9898,19.5268,19.684,1055600.0],["2019-07-30",19.6316,20.1296,19.6054,20.1209,1180000.0],["2019-07-31",20.1646,20.348,19.8064,19.8151,1250900.0],["2019-08-01",19.85,20.016,19.4219,19.4918,593500.0],["2019-08-02",19.387,19.7365,19.2559,19.6928,531800.0],["2019-08-05",19.3346,19.5093,19.0725,19.4045,432200.0],["2019-08-06",19.518,19.6928,19.4394,19.5006,857900.0],["2019-08-07",19.186,19.684,19.0026,19.6666,791600.0],["2019-08-08",19.85,19.9199,19.553,19.6404,503000.0],["2019-08-09",19.6229,19.719,19.3433,19.5442,476900.0],["2019-08-12",19.3346,19.4307,19.1948,19.3084,472600.0],["2019-08-13",19.2909,19.8238,19.2909,19.4481,598700.0],["2019-08-14",19.1062,19.4394,19.1062,19.3429,427800.0],["2019-08-15",19.4394,19.6147,19.3254,19.4394,675600.0],["2019-08-16",19.5621,19.9479,19.5183,19.869,506800.0],["2019-08-19",20.0619,20.5354,19.3254,20.3425,597200.0],["2019-08-20",20.3425,20.4214,20.1145,20.211,374200.0],["2019-08-21",20.3425,20.4828,20.1321,20.4302,374600.0],["2019-08-22",20.5617,20.6757,20.2636,20.5003,363000.0],["2019-08-23",20.474,20.5968,19.983,20.0356,530700.0],["2019-08-26",20.1672,20.1935,19.8427,20.1935,233100.0],["2019-08-27",20.2636,20.3337,19.6147,19.7112,300900.0],["2019-08-28",19.6498,20.0444,19.5183,19.9567,239700.0],["2019-08-29",20.2899,20.5968,20.2636,20.4214,416200.0],["2019-08-30",20.6143,20.8423,20.4214,20.8248,431100.0],["2019-09-03",20.7371,20.7897,20.4477,20.4828,290000.0],["2019-09-04",20.6319,20.6757,20.2987,20.4653,191200.0],["2019-09-05",20.7546,21.0878,20.6669,20.9563,448300.0],["2019-09-06",20.9388,21.0177,20.7283,20.8335,484200.0],["2019-09-09",20.9563,21.4123,20.8511,21.3246,511900.0],["2019-09-10",21.4123,21.5262,21.2106,21.4123,497400.0],["2019-09-11",21.3947,21.8331,21.2457,21.8156,533900.0],["2019-09-12",21.6928,22.2277,21.5438,22.0962,613200.0],["2019-09-13",22.3154,22.4469,21.8244,21.9296,1937800.0],["2019-09-16",21.912,21.991,21.6578,21.8594,470600.0],["2019-09-17",21.7454,21.7454,21.3684,21.4912,359000.0],["2019-09-18",21.4649,21.7454,21.2632,21.6753,576900.0],["2019-09-19",21.5701,21.9471,21.5438,21.5964,344100.0],["2019-09-20",21.6139,21.8331,21.5525,21.6578,1277700.0],["2019-09-23",21.5175,21.7805,21.5175,21.5876,351500.0],["2019-09-24",21.5613,21.7454,21.3333,21.3859,635200.0],["2019-09-25",21.3947,21.7367,21.3596,21.6841,454500.0],["2019-09-26",21.535,21.5525,21.2369,21.2544,324000.0],["2019-09-27",21.3859,21.6139,21.2194,21.2632,434400.0],["2019-09-30",21.2544,21.4561,20.7371,20.9475,507200.0],["2019-10-01",21.0703,21.2018,20.4477,20.5705,460300.0],["2019-10-02",20.3864,20.702,20.2461,20.5617,657200.0],["2019-10-03",20.4916,20.6231,20.1408,20.5705,262800.0],["2019-10-04",20.5968,20.7546,20.4565,20.7546,172300.0],["2019-10-07",20.6933,20.8598,20.5705,20.6933,199300.0],["2019-10-08",20.4302,20.6494,20.3425,20.6231,319200.0],["2019-10-09",20.7897,20.8248,20.5267,20.6933,251100.0],["2019-10-10",20.8511,20.9563,20.7371,20.8248,300700.0],["2019-10-11",21.158,21.2457,20.7283,20.7546,386200.0],["2019-10-14",20.6406,20.93,20.5793,20.8598,234300.0],["2019-10-15",20.9826,21.0527,20.7196,20.816,464000.0],["2019-10-16",20.816,20.9651,20.7459,20.8861,330500.0],["2019-10-17",20.9738,20.9738,20.7985,20.8072,501000.0],["2019-10-18",20.6932,20.8423,20.6845,20.7809,428100.0],["2019-10-21",20.9914,21.0966,20.7985,20.9738,325100.0],["2019-10-22",20.9651,21.2281,20.7809,21.0177,397500.0],["2019-10-23",21.0089,21.044,20.7985,21.044,176400.0],["2019-10-24",21.0177,21.1054,20.5617,20.6757,289800.0],["2019-10-25",20.6319,20.7722,20.5793,20.6494,427000.0],["2019-10-28",20.7634,20.8949,20.6669,20.8423,407000.0],["2019-10-29",20.7985,21.307,20.7985,21.2632,260400.0],["2019-10-30",21.193,21.2369,20.5968,20.7985,391000.0],["2019-10-31",20.6494,20.7634,19.9918,20.4828,602200.0],["2019-11-01",21.2895,21.5613,21.0352,21.4386,1267700.0],["2019-11-04",21.7104,22.3417,21.6052,22.0962,1201500.0],["2019-11-05",22.2891,22.4557,21.9822,22.0348,555300.0],["2019-11-06",21.9384,22.1488,21.7893,21.9822,361000.0],["2019-11-07",22.0962,22.2715,21.8857,22.0874,501700.0],["2019-11-08",22.0786,22.4381,22.0085,22.3417,504300.0],["2019-11-11",22.2365,22.4557,22.1751,22.1839,385800.0],["2019-11-12",22.1751,22.4381,22.0523,22.4294,438700.0],["2019-11-13",22.2277,22.2979,22.0348,22.1137,393400.0],["2019-11-14",21.9994,21.9994,21.7091,21.9026,383400.0],["2019-11-15",22.0346,22.1137,21.5684,21.6299,326400.0],["2019-11-18",21.498,21.6123,21.1725,21.3748,320000.0],["2019-11-19",21.4012,21.4628,21.1813,21.2341,248500.0],["2019-11-20",21.1022,21.1637,20.6535,20.979,555900.0],["2019-11-21",20.9702,21.0142,20.3809,20.5832,453600.0],["2019-11-22",20.6623,20.8998,20.6184,20.7943,292100.0],["2019-11-25",20.8471,21.3133,20.7679,21.2517,276400.0],["2019-11-26",21.2605,21.5332,21.1373,21.2517,361500.0],["2019-11-27",21.3924,21.6211,21.3221,21.5947,282500.0],["2019-11-29",21.5947,21.8674,21.5859,21.6651,186400.0],["2019-12-02",21.7795,21.8762,21.366,21.366,623400.0],["2019-12-03",21.0758,21.1197,20.7943,21.0582,283300.0],["2019-12-04",21.0933,21.5244,21.0846,21.4276,377800.0],["2019-12-05",21.498,21.6651,21.4716,21.5947,215300.0],["2019-12-06",21.8674,22.017,21.7971,21.8234,449500.0],["2019-12-09",21.9554,22.2017,21.8146,22.1137,637200.0],["2019-12-10",21.9994,22.1489,21.8674,22.0521,551800.0],["2019-12-11",22.1049,22.2545,22.017,22.0609,410800.0],["2019-12-12",22.1313,22.5447,22.0873,22.5359,859800.0],["2019-12-13",22.5271,22.6063,22.316,22.5975,494900.0],["2019-12-16",22.8262,23.1165,22.3864,22.4392,582900.0],["2019-12-17",22.3336,22.6679,22.3248,22.6415,336600.0],["2019-12-18",22.7558,22.7558,22.4392,22.4744,336500.0],["2019-12-19",22.492,22.5623,22.1225,22.316,343800.0],["2019-12-20",22.404,22.404,22.0609,22.1225,798900.0],["2019-12-23",22.1401,22.1929,21.5244,21.5771,281200.0],["2019-12-24",21.6035,21.8586,21.5068,21.841,113000.0],["2019-12-26",21.8938,21.8938,21.7179,21.7707,164200.0],["2019-12-27",21.8938,21.8938,21.6651,21.6739,239100.0],["2019-12-30",21.8322,22.0345,21.6475,22.0082,345600.0],["2019-12-31",21.9818,22.1753,21.885,21.929,312800.0],["2020-01-02",21.9026,22.0433,21.4892,21.8498,314400.0],["2020-01-03",21.5684,22.1313,21.5684,22.1225,349500.0],["2020-01-06",21.8674,22.0433,21.5947,21.9378,378700.0],["2020-01-07",21.8234,21.973,21.5771,21.6651,247400.0],["2020-01-08",21.6387,21.9554,21.6211,21.885,320200.0],["2020-01-09",22.0345,22.1313,21.841,21.841,267100.0],["2020-01-10",21.8234,21.8234,21.5244,21.5508,250200.0],["2020-01-13",21.5244,21.7003,21.4188,21.6827,353800.0],["2020-01-14",21.6299,21.6563,21.4804,21.5684,267200.0],["2020-01-15",21.41,21.5771,21.1461,21.2165,349700.0],["2020-01-16",21.3133,21.5947,21.2869,21.5859,387100.0],["2020-01-17",21.7531,21.7971,21.4012,21.41,273600.0],["2020-01-21",21.3397,21.3484,21.0934,21.1725,644500.0],["2020-01-22",21.1725,21.1813,20.9086,20.9526,295500.0],["2020-01-23",20.8383,20.9966,20.5656,20.9262,376600.0],["2020-01-24",20.9174,21.2077,20.7415,21.1637,368500.0],["2020-01-27",20.8822,21.2341,20.6711,21.0054,281300.0],["2020-01-28",21.1461,21.3572,21.067,21.1725,312600.0],["2020-01-29",21.1549,21.4716,21.1549,21.1989,436700.0],["2020-01-30",21.023,21.7531,20.9438,21.6827,582600.0],["2020-01-31",20.6008,21.2253,19.6244,19.9147,1461800.0],["2020-02-03",19.8179,20.1258,19.7739,20.029,667900.0],["2020-02-04",20.2665,20.5128,19.7739,20.2313,725200.0],["2020-02-05",20.4424,20.5568,20.2929,20.3281,615800.0],["2020-02-06",20.504,20.6008,20.1785,20.3017,378700.0],["2020-02-07",20.2137,20.3017,19.8795,20.0554,310800.0],["2020-02-10",19.9762,20.0202,19.5804,19.6948,347900.0],["2020-02-11",19.7739,20.1346,19.7563,19.8531,646600.0],["2020-02-12",19.9235,19.985,19.5804,19.7651,508400.0],["2020-02-13",19.6591,19.9947,19.6591,19.8005,397600.0],["2020-02-14",19.8005,19.9594,19.6062,19.6415,381500.0],["2020-02-18",19.5708,19.6327,19.4207,19.4913,440200.0],["2020-02-19",19.5178,19.6326,19.5002,19.5178,239000.0],["2020-02-20",19.4295,19.7475,19.35,19.5443,568600.0],["2020-02-21",19.5355,19.721,19.4207,19.6062,259100.0],["2020-02-24",19.0674,19.509,19.0144,19.4295,361400.0],["2020-02-25",19.4737,19.5178,18.8555,18.8731,545900.0],["2020-02-26",18.9791,19.2176,18.6877,18.6965,343900.0],["2020-02-27",18.3079,18.9879,18.2108,18.4227,505600.0],["2020-02-28",17.9193,18.3962,17.831,18.3962,1122500.0],["2020-03-02",18.3079,19.2794,18.1578,19.2264,834800.0],["2020-03-03",19.1204,19.3765,18.776,19.2087,1253400.0],["2020-03-04",19.5443,19.7916,19.0498,19.7121,1033300.0],["2020-03-05",19.3942,20.1714,19.3059,19.5355,720900.0],["2020-03-06",18.9879,19.615,18.9261,19.4384,821300.0],["2020-03-09",18.5022,18.5022,16.5239,17.672,1006400.0],["2020-03-10",18.1313,18.3874,17.5749,18.0076,1028900.0],["2020-03-11",17.619,17.7604,16.5328,16.8419,814500.0],["2020-03-12",15.9587,16.7094,15.3582,15.4553,763600.0],["2020-03-13",16.4091,16.4974,15.5171,16.4709,907300.0],["2020-03-16",14.9342,15.8969,13.9539,14.2984,626400.0],["2020-03-17",14.6693,14.7664,13.742,14.2189,1008100.0],["2020-03-18",13.4064,13.4064,9.7589,10.4478,1306700.0],["2020-03-19",10.2623,12.0993,10.1387,11.6047,1466900.0],["2020-03-20",11.6312,12.3113,10.9777,11.7637,1239400.0],["2020-03-23",11.7725,12.3907,11.013,12.3466,971500.0],["2020-03-24",13.0266,13.7155,12.85,13.6183,655800.0],["2020-03-25",13.7155,14.0069,12.8058,13.0531,649100.0],["2020-03-26",13.2209,14.1306,13.1061,13.795,564500.0],["2020-03-27",13.1414,13.4152,12.744,12.9118,436200.0],["2020-03-30",12.691,13.0619,12.3466,12.9736,470600.0],["2020-03-31",12.7793,13.6448,12.7793,13.3534,548000.0],["2020-04-01",12.6998,12.797,12.3466,12.4702,616600.0],["2020-04-02",12.3024,13.0884,12.2759,12.8853,444800.0],["2020-04-03",12.7352,12.9118,11.5429,11.9227,660000.0],["2020-04-06",12.5232,13.1856,12.3996,13.1149,518400.0],["2020-04-07",13.3799,14.2542,13.1326,13.2916,746000.0],["2020-04-08",13.5653,14.0422,13.3887,13.9186,465300.0],["2020-04-09",14.3425,15.3493,14.3425,15.2963,924500.0],["2020-04-13",15.2345,15.2698,14.475,14.687,491500.0],["2020-04-14",15.0402,15.1639,14.2365,14.5192,342900.0],["2020-04-15",13.8303,13.9363,13.4064,13.7861,430100.0],["2020-04-16",13.7243,13.8833,12.8588,13.2386,458900.0],["2020-04-17",13.8215,14.581,13.6537,14.4927,409100.0],["2020-04-20",13.9098,14.6428,13.7861,14.1482,382400.0],["2020-04-21",13.6183,14.2454,13.5124,13.9716,361000.0],["2020-04-22",14.3425,14.3425,13.9009,14.0511,346400.0],["2020-04-23",14.0952,14.475,13.9628,14.2719,355200.0],["2020-04-24",14.3425,14.5633,14.1217,14.5103,391600.0],["2020-04-27",14.687,15.8881,14.5898,15.6849,525800.0],["2020-04-28",16.1618,16.5504,15.7997,16.3738,554900.0],["2020-04-29",16.8684,17.7868,16.7977,17.6544,793300.0],["2020-04-30",17.3718,18.2196,16.939,17.045,774200.0],["2020-05-01",18.0165,18.0165,15.4906,15.7203,1601100.0],["2020-05-04",15.367,15.9675,15.1904,15.9057,441100.0],["2020-05-05",16.1972,16.2943,15.1992,15.2522,528100.0],["2020-05-06",15.3405,15.3405,14.2719,14.3778,347800.0],["2020-05-07",14.6163,14.8901,14.1129,14.21,418500.0],["2020-05-08",14.5192,15.1992,14.3778,14.9431,616700.0],["2020-05-11",14.6163,14.7488,13.7331,13.8215,793900.0],["2020-05-12",13.8833,14.0069,12.9118,12.9736,642700.0],["2020-05-13",12.797,12.797,12.011,12.2053,672900.0],["2020-05-14",11.8675,12.4897,11.3785,12.4275,892300.0],["2020-05-15",12.6053,12.712,12.2142,12.6586,833600.0],["2020-05-18",13.2631,14.641,13.0853,14.5877,848800.0],["2020-05-19",14.401,14.7388,14.2143,14.2321,637200.0],["2020-05-20",14.6232,15.0766,14.4454,15.0499,444600.0],["2020-05-21",14.9432,15.121,14.6677,14.881,381400.0],["2020-05-22",14.961,15.0677,14.6588,14.9877,225700.0],["2020-05-26",15.5922,16.3656,15.4499,16.1433,528300.0],["2020-05-27",16.7478,16.9967,16.3567,16.8811,677900.0],["2020-05-28",17.1123,17.1656,16.4189,16.49,641800.0],["2020-05-29",16.1611,16.7034,15.8855,16.6145,671400.0],["2020-06-01",16.7745,16.8456,16.1344,16.1522,435500.0],["2020-06-02",16.41,16.4189,15.85,15.9744,324000.0],["2020-06-03",16.5522,17.3167,16.2411,16.9523,322200.0],["2020-06-04",16.8634,17.05,16.5078,16.9434,494700.0],["2020-06-05",17.7345,18.3835,17.7079,17.8412,584800.0],["2020-06-08",18.4635,19.0146,18.2323,18.9968,445600.0],["2020-06-09",18.5701,18.8724,18.2501,18.5968,433900.0],["2020-06-10",18.4724,18.4724,16.97,16.9967,514600.0],["2020-06-11",15.9655,16.2678,15.4855,15.5299,485000.0],["2020-06-12",16.3567,16.3656,15.2099,16.01,571600.0],["2020-06-15",15.1921,16.3656,15.1299,16.2411,360500.0],["2020-06-16",17.1301,17.1301,16.3744,16.89,362200.0],["2020-06-17",16.8811,16.89,16.0811,16.1878,309500.0],["2020-06-18",15.9566,16.5078,15.9477,16.3744,277600.0],["2020-06-19",16.6322,16.8811,15.8677,16.1611,534800.0],["2020-06-22",15.9744,16.4189,15.93,16.3744,331500.0],["2020-06-23",16.7211,16.7745,15.9922,16.3122,268500.0],["2020-06-24",15.9211,16.0455,15.2277,15.5211,409800.0],["2020-06-25",15.4677,16.17,15.3166,16.1344,350000.0],["2020-06-26",15.8144,15.8677,15.041,15.3077,673800.0],["2020-06-29",15.61,16.2411,15.5211,16.0722,376400.0],["2020-06-30",15.8677,16.5167,15.7166,16.4011,367500.0],["2020-07-01",16.5256,16.6678,15.7611,15.8233,250300.0],["2020-07-02",16.4189,16.4189,15.5388,15.5922,289800.0],["2020-07-06",16.0189,16.1878,15.5388,15.7877,276900.0],["2020-07-07",15.4677,15.7344,15.2988,15.361,376300.0],["2020-07-08",15.2722,15.5833,15.0588,15.4766,478100.0],["2020-07-09",15.3255,15.3255,14.721,14.7921,592700.0],["2020-07-10",14.8366,15.2899,14.6854,15.2721,470100.0],["2020-07-13",15.5833,15.6455,14.9699,15.2544,346200.0],["2020-07-14",15.1921,15.361,14.8543,15.0499,329400.0],["2020-07-15",15.5122,15.8944,15.3255,15.7966,359300.0],["2020-07-16",15.6277,16.0633,15.4588,15.8766,716000.0],["2020-07-17",16.0011,16.3033,15.85,15.9833,343500.0],["2020-07-20",15.9122,16.0189,15.7433,15.7966,378200.0],["2020-07-21",16.0366,16.5967,16.0011,16.3389,430200.0],["2020-07-22",16.1255,16.2411,15.8944,16.2322,376800.0],["2020-07-23",16.09,16.8011,16.09,16.6589,347500.0],["2020-07-24",16.5878,16.7567,16.3833,16.4367,253000.0],["2020-07-27",16.33,16.3833,16.0722,16.2944,218900.0],["2020-07-28",16.2944,16.9967,16.2944,16.7834,648900.0],["2020-07-29",16.7745,17.2456,16.7122,17.2101,466900.0],["2020-07-30",16.8545,17.8501,16.5878,17.6012,827300.0],["2020-07-31",18.8813,18.8813,16.6322,17.3078,1112900.0],["2020-08-03",17.5301,17.7345,17.1567,17.4056,482600.0],["2020-08-04",17.3701,17.4234,16.9078,17.1567,339300.0],["2020-08-05",17.4501,17.6456,17.0945,17.6279,396600.0],["2020-08-06",17.6279,17.9212,17.6101,17.779,272400.0],["2020-08-07",17.7345,18.5435,17.5034,18.5346,351700.0],["2020-08-10",18.6413,19.3169,18.5257,18.9435,399900.0],["2020-08-11",19.3969,19.7702,18.9346,19.0857,499800.0],["2020-08-12",19.468,19.5569,18.179,18.6857,549500.0],["2020-08-13",18.4714,18.4714,18.0429,18.1947,290500.0],["2020-08-14",18.5518,18.7125,18.2572,18.5161,440500.0],["2020-08-17",18.4714,18.4893,18.0072,18.2929,342900.0],["2020-08-18",18.3018,18.3018,17.7662,17.8197,307000.0],["2020-08-19",17.9983,18.275,17.8554,17.9358,316600.0],["2020-08-20",17.6055,17.8911,17.534,17.6501,242100.0],["2020-08-21",17.4626,17.7215,17.3823,17.6055,287000.0],["2020-08-24",17.8733,18.3822,17.5162,18.2304,343900.0],["2020-08-25",18.4625,18.6411,18.1501,18.3375,405300.0],["2020-08-26",18.275,18.6589,18.0161,18.034,376900.0],["2020-08-27",18.1143,18.5697,18.1143,18.3107,334400.0],["2020-08-28",18.5339,18.6321,18.3643,18.4357,367700.0],["2020-08-31",18.3822,18.5161,18.1501,18.3911,318800.0],["2020-09-01",18.15,18.4982,17.8644,18.3018,305800.0],["2020-09-02",18.2393,18.6946,18.0518,18.6143,356800.0],["2020-09-03",18.7036,19.3196,18.3643,18.4893,407100.0],["2020-09-04",19.0339,19.3285,18.2572,18.6321,397700.0],["2020-09-08",18.4,18.4,17.6055,17.8108,445000.0],["2020-09-09",17.9179,17.9179,17.4715,17.5876,312100.0],["2020-09-10",17.7215,17.7483,17.3555,17.4626,317100.0],["2020-09-11",17.4269,17.5519,17.2037,17.3108,206500.0],["2020-09-14",17.4448,17.7394,17.4269,17.5251,237400.0],["2020-09-15",17.6055,17.6055,17.1769,17.2841,226500.0],["2020-09-16",17.3287,17.5251,17.0876,17.2216,378100.0],["2020-09-17",16.9716,17.2573,16.8823,17.1859,222200.0],["2020-09-18",17.2662,17.3555,16.802,16.927,1025300.0],["2020-09-21",16.5431,16.6859,15.9092,16.1145,432500.0],["2020-09-22",16.0699,16.3734,15.8913,16.2395,533400.0],["2020-09-23",18.2215,18.9803,17.9269,18.2661,1667700.0],["2020-09-24",18.2393,18.5072,17.7662,18.1143,808100.0],["2020-09-25",17.9001,18.284,17.8822,18.2125,546400.0],["2020-09-28",18.4714,18.7482,18.3732,18.4268,487100.0],["2020-09-29",18.4357,18.65,18.2036,18.5964,488300.0],["2020-09-30",18.7304,18.8553,18.3554,18.3732,514000.0],["2020-10-01",18.4,18.7036,18.3197,18.6321,366400.0],["2020-10-02",18.3643,18.9625,18.3286,18.7661,473000.0],["2020-10-05",18.9357,19.0607,18.7661,18.9,521300.0],["2020-10-06",19.1767,19.2839,18.7661,18.7661,781300.0],["2020-10-07",18.9625,19.1767,18.7214,18.8286,614600.0],["2020-10-08",18.9982,19.1946,18.7393,19.0696,852900.0],["2020-10-09",19.2839,19.2839,18.7482,18.9714,341400.0],["2020-10-12",18.891,19.3821,18.8286,19.3107,354500.0],["2020-10-13",19.1053,19.3999,18.8018,19.1767,269000.0],["2020-10-14",19.0964,19.3553,18.9268,18.9803,395100.0],["2020-10-15",18.8018,19.5963,18.8018,19.5696,838900.0],["2020-10-16",19.5071,19.9267,19.2482,19.757,460400.0],["2020-10-19",19.8642,20.0159,19.5785,19.5785,489000.0],["2020-10-20",19.7749,20.2213,19.6499,19.6678,479600.0],["2020-10-21",19.757,19.9713,19.6945,19.8374,330300.0],["2020-10-22",19.9802,20.3016,19.9624,20.1141,683800.0],["2020-10-23",20.3731,20.6855,19.0339,19.3731,712400.0],["2020-10-26",19.3374,19.632,18.9803,19.5071,408200.0],["2020-10-27",19.4356,19.8731,19.266,19.2749,437800.0],["2020-10-28",18.9714,19.3106,18.7661,18.9982,451600.0],["2020-10-29",18.8911,19.1857,18.7571,18.9803,673500.0],["2020-10-30",20.3106,20.4713,20.0874,20.3641,1753100.0],["2020-11-02",20.623,20.7123,20.3909,20.5427,468700.0],["2020-11-03",20.8641,20.9801,20.5784,20.6677,631400.0],["2020-11-04",20.1945,20.5784,20.0159,20.3016,465700.0],["2020-11-05",20.3016,20.9266,20.3016,20.7837,439500.0],["2020-11-06",20.8373,20.9712,20.5248,20.5695,582800.0],["2020-11-09",21.2212,21.6586,21.0248,21.0783,1230600.0],["2020-11-10",21.2569,21.4444,21.0248,21.2569,881600.0],["2020-11-11",21.373,21.3908,21.0694,21.3372,571700.0],["2020-11-12",21.2747,21.364,21.1408,21.2658,686200.0],["2020-11-13",21.4092,21.4719,21.3106,21.4092,1461600.0],["2020-11-16",21.9827,22.2785,21.445,21.8662,1117300.0],["2020-11-17",21.5974,22.0096,21.23,21.8573,994200.0],["2020-11-18",21.9469,22.0903,21.4451,21.454,374000.0],["2020-11-19",21.4451,21.4719,21.0866,21.4451,422300.0],["2020-11-20",21.212,21.7229,21.1045,21.6512,526300.0],["2020-11-23",21.9738,22.6011,21.7856,22.3771,932500.0],["2020-11-24",22.7266,23.0313,22.5115,22.6101,796300.0],["2020-11-25",22.3771,22.5115,21.8214,22.3143,459300.0],["2020-11-27",22.1978,22.4219,21.9738,22.3054,190400.0],["2020-11-30",22.1172,22.2068,21.5078,21.5884,715700.0],["2020-12-01",21.8931,22.4308,21.8662,22.4039,840900.0],["2020-12-02",22.4398,22.8341,22.3233,22.7714,453400.0],["2020-12-03",22.7714,22.9237,22.4487,22.7893,454200.0],["2020-12-04",22.9147,23.1029,22.7982,22.8968,411900.0],["2020-12-07",22.861,22.9058,22.5294,22.7714,438400.0],["2020-12-08",22.5384,23.0402,22.5384,23.0223,342900.0],["2020-12-09",23.2015,23.3987,22.9148,23.0044,304100.0],["2020-12-10",22.7534,23.3808,22.4936,23.327,261400.0],["2020-12-11",23.1209,23.3539,23.0581,23.2732,316300.0],["2020-12-14",23.5958,23.7303,23.2374,23.2374,242800.0],["2020-12-15",23.5421,23.9184,23.3808,23.8736,338100.0],["2020-12-16",24.0081,24.0081,23.5958,23.8199,330400.0],["2020-12-17",23.8468,24.4024,23.6138,24.4024,520900.0],["2020-12-18",24.7429,25.1103,24.4561,24.6443,1651700.0],["2020-12-21",24.4113,24.8236,23.5779,24.0081,609900.0],["2020-12-22",24.0798,24.3934,23.6406,23.9722,400700.0],["2020-12-23",23.9722,24.6533,23.9722,24.5189,290900.0],["2020-12-24",24.7698,24.8146,24.2052,24.4741,106100.0],["2020-12-28",24.5906,24.9849,24.5099,24.7071,319100.0],["2020-12-29",24.7608,24.7608,24.1514,24.3486,280300.0],["2020-12-30",24.3755,24.716,24.3755,24.483,242200.0],["2020-12-31",24.5906,24.8146,24.3307,24.6533,281700.0],["2021-01-04",24.9042,24.9311,23.9543,24.3486,388900.0],["2021-01-05",24.4203,24.7877,24.2769,24.483,354000.0],["2021-01-06",24.9401,25.8093,24.6981,25.3792,949300.0],["2021-01-07",25.657,26.3112,25.4061,25.9438,485800.0],["2021-01-08",26.0244,26.0244,24.9311,25.4778,367000.0],["2021-01-11",25.2537,26.2485,25.2537,26.2037,396900.0],["2021-01-12",26.3381,26.7772,26.1588,26.6069,382100.0],["2021-01-13",26.4815,26.4815,25.7108,25.7556,268600.0],["2021-01-14",25.9348,26.0692,25.7197,25.9348,299300.0],["2021-01-15",25.3433,25.8183,25.1283,25.4778,350500.0],["2021-01-19",28.0049,29.7883,27.9512,29.5463,4681700.0],["2021-01-20",29.4477,30.1916,29.152,29.7704,15215100.0],["2021-01-21",29.5732,29.6897,28.4799,28.5516,1701500.0],["2021-01-22",28.1842,29.5553,27.7002,29.5463,1159100.0],["2021-01-25",29.2237,29.7166,28.7039,29.3671,1071700.0],["2021-01-26",29.5732,29.7972,28.8563,29.0445,677900.0],["2021-01-27",28.3903,29.0355,27.6017,28.1483,1285400.0],["2021-01-28",28.7219,28.8204,27.5748,27.8526,1269700.0],["2021-01-29",27.9422,28.4799,26.7951,26.9206,924200.0],["2021-02-01",26.9206,27.6823,26.6876,27.6465,763300.0],["2021-02-02",27.1625,27.5837,26.7951,27.4672,640800.0],["2021-02-03",27.2432,27.4135,26.7324,27.1625,453800.0],["2021-02-04",27.1267,28.0049,27.0819,27.6554,644300.0],["2021-02-05",27.8615,28.1035,27.1984,27.3238,377800.0],["2021-02-08",27.4672,28.211,27.3776,28.1393,542800.0],["2021-02-09",28.0766,28.9369,27.9064,28.919,387100.0],["2021-02-10",28.8921,28.9907,28.3007,28.444,450200.0],["2021-02-11",28.3451,28.9118,27.7784,28.444,578100.0],["2021-02-12",28.3091,28.8938,28.3091,28.6689,577800.0],["2021-02-16",28.9208,29.0917,28.471,28.516,527500.0],["2021-02-17",28.4171,28.7589,28.1922,28.3541,483100.0],["2021-02-18",28.2641,28.552,27.7964,27.8323,392000.0],["2021-02-19",28.0842,29.0557,28.0842,29.0557,615500.0],["2021-02-22",29.1277,29.8653,29.1277,29.8474,1059400.0],["2021-02-23",29.9103,30.0363,29.1727,29.4875,767400.0],["2021-02-24",29.6854,30.2971,29.4875,30.1442,808600.0],["2021-02-25",30.3601,30.585,29.3616,29.4246,851700.0],["2021-02-26",29.4875,30.2252,29.2357,29.7214,1117800.0],["2021-03-01",30.3331,30.8549,29.9373,30.7919,781800.0],["2021-03-02",30.7829,30.9718,30.2252,30.486,567300.0],["2021-03-03",30.7829,31.3856,30.549,30.8819,686500.0],["2021-03-04",30.666,31.4846,30.522,30.9088,869600.0],["2021-03-05",31.4845,31.4845,30.8998,31.4576,793900.0],["2021-03-08",31.4846,32.609,31.2597,32.51,801400.0],["2021-03-09",32.609,33.2927,31.9523,32.9778,737200.0],["2021-03-10",33.2027,34.1652,33.0318,33.7784,733600.0],["2021-03-11",33.6525,34.732,33.5086,34.732,592000.0],["2021-03-12",35.0828,35.6225,34.8129,35.4156,937900.0],["2021-03-15",35.4246,35.4786,34.1293,34.1832,751100.0],["2021-03-16",33.9493,34.2102,33.2477,33.7964,624800.0],["2021-03-17",34.0123,34.0663,33.4186,33.6975,501600.0],["2021-03-18",34.0393,35.2177,33.8594,33.9853,567400.0],["2021-03-19",33.9583,34.3002,33.1397,34.2552,2495200.0],["2021-03-22",33.9493,34.0303,32.4921,32.672,725000.0],["2021-03-23",32.3571,32.4381,30.8819,31.0618,755100.0],["2021-03-24",31.3046,32.0333,30.2252,30.3151,522700.0],["2021-03-25",29.9553,30.9988,29.9103,30.8819,409300.0],["2021-03-26",31.3226,31.6465,31.0348,31.6465,350100.0],["2021-03-29",31.2057,31.5205,30.1172,30.2881,525800.0],["2021-03-30",30.531,31.0887,30.3781,30.8998,392000.0],["2021-03-31",30.7649,31.1157,30.558,30.7019,572600.0],["2021-04-01",30.7199,31.0078,30.2971,30.9538,382900.0],["2021-04-05",31.2777,31.4126,30.2702,30.495,374700.0],["2021-04-06",30.3871,30.558,29.6584,29.8653,572800.0],["2021-04-07",30.0183,30.2522,29.1907,29.5145,709800.0],["2021-04-08",29.2896,29.3526,28.615,29.2986,581200.0],["2021-04-09",29.4695,29.7754,28.9388,29.6494,512100.0],["2021-04-12",29.6854,30.0722,29.6495,29.8384,503800.0],["2021-04-13",30.0003,30.3061,29.7574,30.0543,493200.0],["2021-04-14",30.0003,30.7289,30.0003,30.4411,375200.0],["2021-04-15",30.4051,30.522,29.6764,30.1892,282900.0],["2021-04-16",30.576,30.594,30.0992,30.522,304700.0],["2021-04-19",30.477,30.603,29.8743,30.3421,649500.0],["2021-04-20",30.4051,30.567,29.0288,29.2896,341800.0],["2021-04-21",29.2357,29.9643,29.2357,29.9283,288600.0],["2021-04-22",30.1352,30.1352,29.4156,29.5505,560900.0],["2021-04-23",29.2716,31.1427,28.9298,30.7559,596600.0],["2021-04-26",31.2597,31.6375,30.8639,30.8908,540300.0],["2021-04-27",30.2791,31.1697,29.8923,31.1697,535800.0],["2021-04-28",31.1967,31.4576,30.2162,30.4321,548200.0],["2021-04-29",30.9088,31.7004,30.8099,31.6645,690200.0],["2021-04-30",31.4845,32.1682,31.4845,31.6645,1199400.0],["2021-05-03",32.1143,32.2582,31.1517,31.4306,854400.0],["2021-05-04",31.0977,32.1052,30.666,32.0873,614900.0],["2021-05-05",32.1682,32.7799,31.8174,32.3301,681000.0],["2021-05-06",32.3841,32.4021,31.6375,32.1502,644000.0],["2021-05-07",31.8444,32.3121,31.5925,32.3121,436000.0],["2021-05-10",32.4111,32.9688,32.0513,32.0603,548700.0],["2021-05-11",31.5835,32.2852,31.0977,31.7634,599600.0],["2021-05-12",32.0873,32.3481,31.1787,31.2597,586800.0],["2021-05-13",31.2055,32.7942,30.9889,32.6949,483100.0],["2021-05-14",32.9025,33.3539,32.7491,33.1824,541600.0],["2021-05-17",32.9025,33.4712,32.2436,33.3629,669800.0],["2021-05-18",33.3629,33.3719,32.722,32.7491,428200.0],["2021-05-19",32.2436,32.5956,31.4763,32.1804,547500.0],["2021-05-20",32.1804,32.5956,31.7471,32.4512,465400.0],["2021-05-21",32.6317,33.1372,32.5776,32.8394,446200.0],["2021-05-24",32.9116,33.056,32.4061,32.6678,490300.0],["2021-05-25",32.4783,33.0831,31.9818,32.0811,473000.0],["2021-05-26",32.0179,33.1463,32.0179,33.065,476500.0],["2021-05-27",33.399,33.8955,33.2726,33.5795,588000.0],["2021-05-28",33.5886,33.9496,33.2365,33.5344,291300.0],["2021-06-01",33.8142,34.2114,33.5886,34.1302,483800.0],["2021-06-02",34.3017,34.3017,33.5525,33.6157,385300.0],["2021-06-03",33.6157,33.9858,33.2997,33.8865,422900.0],["2021-06-04",33.8864,34.1302,33.6156,34.0309,279300.0],["2021-06-07",34.2385,34.9065,33.9587,34.7621,468600.0],["2021-06-08",34.6718,35.2946,34.3107,35.0419,443900.0],["2021-06-09",34.8704,34.9697,34.419,34.6898,390500.0],["2021-06-10",34.9697,34.9697,33.5796,33.6247,461300.0],["2021-06-11",33.6247,33.9858,33.2907,33.4803,539100.0],["2021-06-14",33.7059,33.8503,32.6498,33.1372,659800.0],["2021-06-15",33.1372,34.2114,33.0831,33.9226,616900.0],["2021-06-16",33.7962,35.0419,33.5164,34.8974,617600.0],["2021-06-17",35.096,35.3307,33.4351,33.5164,536100.0],["2021-06-18",33.1824,33.2817,31.9638,31.9638,1748400.0],["2021-06-21",32.1714,33.4261,32.0269,33.2456,511400.0],["2021-06-22",33.1553,33.4802,32.4963,33.0289,378000.0],["2021-06-23",33.0921,33.5073,32.8123,33.1824,330200.0],["2021-06-24",33.3268,33.7149,33.0199,33.6247,367100.0],["2021-06-25",33.8142,34.3829,33.6247,33.6788,1309400.0],["2021-06-28",33.5615,33.6427,32.74,33.1282,455400.0],["2021-06-29",33.3629,33.742,32.731,32.8303,283700.0],["2021-06-30",32.722,33.2726,32.6769,32.8574,409800.0],["2021-07-01",33.1282,33.2817,32.722,33.065,427900.0],["2021-07-02",32.9928,32.9928,32.4241,32.6588,322500.0],["2021-07-06",32.4241,32.7671,31.4402,31.8735,511200.0],["2021-07-07",31.6027,32.1533,31.359,31.8645,392500.0],["2021-07-08",31.1965,31.702,30.7903,31.2777,470900.0],["2021-07-09",31.8915,32.5234,31.7922,32.4241,347600.0],["2021-07-12",32.036,32.4783,31.7291,32.3158,440400.0],["2021-07-13",31.9547,32.063,30.7361,30.7722,407900.0],["2021-07-14",30.9257,31.3229,30.1223,30.5104,506900.0],["2021-07-15",30.2396,31.359,30.2396,31.2597,579100.0],["2021-07-16",31.5485,31.5485,30.1945,30.2757,397000.0],["2021-07-19",29.6529,29.7793,29.012,29.4272,602100.0],["2021-07-20",29.4814,30.682,29.4724,30.0681,667300.0],["2021-07-21",30.3119,30.6729,30.1042,30.2757,535800.0],["2021-07-22",29.9869,30.2035,28.8947,29.1835,438400.0],["2021-07-23",29.364,29.7793,28.1364,28.7863,585800.0],["2021-07-26",28.2086,29.3189,28.0913,28.8044,434400.0],["2021-07-27",28.3982,28.7954,28.1725,28.6509,409700.0],["2021-07-28",28.8766,29.0842,28.1454,28.7502,313200.0],["2021-07-29",28.9308,29.2557,28.66,28.9398,321300.0],["2021-07-30",28.9127,29.337,28.5516,28.5968,461100.0],["2021-08-02",28.678,29.6439,28.678,28.7412,483600.0],["2021-08-03",28.7863,29.2467,28.4343,29.1474,561700.0],["2021-08-04",28.7231,29.1564,28.6148,28.7322,375000.0],["2021-08-05",28.9578,29.671,28.8134,29.4092,506400.0],["2021-08-06",29.9598,30.3931,29.7161,30.1764,582000.0],["2021-08-09",30.0049,30.2487,29.7071,29.8244,519800.0],["2021-08-10",29.689,30.3299,29.6529,29.9508,581000.0],["2021-08-11",29.9508,30.3931,29.8154,30.357,496500.0],["2021-08-12",30.4566,30.4566,29.9222,30.1396,385300.0],["2021-08-13",30.1396,30.3026,30.0309,30.0671,348500.0],["2021-08-16",29.7319,30.2211,29.6776,30.1667,361000.0],["2021-08-17",29.9222,30.4023,29.6323,29.9765,418200.0],["2021-08-18",29.895,30.3479,29.7681,29.8044,389100.0],["2021-08-19",29.3333,29.5326,29.1068,29.4601,566200.0],["2021-08-20",29.4692,30.3389,29.3605,30.3298,418000.0],["2021-08-23",30.5925,30.7375,30.4113,30.4657,415000.0],["2021-08-24",30.5291,30.7012,30.2755,30.4838,381200.0],["2021-08-25",30.665,31.0092,30.5744,30.6831,697700.0],["2021-08-26",30.7375,30.7918,30.2573,30.2573,567000.0],["2021-08-27",30.4023,31.1723,30.3932,30.9911,556200.0],["2021-08-30",31.1633,31.1633,30.049,30.0671,367600.0],["2021-08-31",30.0127,30.3842,29.8587,30.3208,604500.0],["2021-09-01",30.4929,30.5019,29.895,30.1305,506300.0],["2021-09-02",30.1305,30.2845,29.8044,29.8587,483400.0],["2021-09-03",29.8406,29.9584,29.5689,29.895,385500.0],["2021-09-07",29.8587,30.3479,29.7591,29.8134,434600.0],["2021-09-08",29.596,29.904,29.4873,29.7319,416100.0],["2021-09-09",29.7319,30.0671,29.5598,29.75,558300.0],["2021-09-10",29.8769,29.895,29.2608,29.288,611200.0],["2021-09-13",29.442,29.4511,28.8894,29.3424,562100.0],["2021-09-14",29.3786,29.5145,28.3912,28.4908,445500.0],["2021-09-15",28.4908,29.0162,28.4727,28.8894,424500.0],["2021-09-16",29.1068,29.1974,28.6176,28.7082,491900.0],["2021-09-17",28.8169,29.2065,28.6267,29.0615,1857400.0],["2021-09-20",28.3278,28.8622,28.056,28.8351,507500.0],["2021-09-21",28.9438,29.0253,28.4274,28.6539,290600.0],["2021-09-22",28.9528,29.5145,28.6448,29.1068,292600.0],["2021-09-23",29.3877,30.1396,29.2155,29.8044,361700.0],["2021-09-24",29.7591,30.1939,29.6504,29.6504,578100.0],["2021-09-27",30.0218,30.7737,29.7772,30.3751,650800.0],["2021-09-28",30.5382,30.6469,29.8406,29.9131,416800.0],["2021-09-29",30.0399,30.3932,29.7229,30.212,478200.0],["2021-09-30",30.366,30.366,29.5779,29.596,350800.0],["2021-10-01",29.6413,30.3117,29.4964,30.0762,376400.0],["2021-10-04",30.1667,30.511,29.9131,30.2483,199400.0],["2021-10-05",30.3479,30.5201,30.1486,30.3026,238800.0],["2021-10-06",30.1396,30.3026,29.4692,30.049,254100.0],["2021-10-07",30.3026,30.6559,30.1758,30.5019,339600.0],["2021-10-08",30.357,30.7103,30.2302,30.4748,332800.0],["2021-10-11",30.665,30.8552,30.3026,30.3208,310400.0],["2021-10-12",30.3208,30.4385,30.0127,30.2392,263900.0],["2021-10-13",30.2845,30.2845,29.5688,30.1396,280400.0],["2021-10-14",30.3842,30.7012,30.1486,30.6922,242200.0],["2021-10-15",30.9821,31.118,30.4566,30.4566,355100.0],["2021-10-18",30.4113,30.7646,30.4113,30.5019,197500.0],["2021-10-19",30.665,30.8915,30.357,30.8371,219300.0],["2021-10-20",30.8281,31.2901,30.6378,31.272,293600.0],["2021-10-21",31.3535,31.426,30.8552,31.1451,227500.0],["2021-10-22",31.0455,31.4803,30.6469,31.4169,257700.0],["2021-10-25",31.5709,31.8427,31.0998,31.743,275300.0],["2021-10-26",31.734,31.734,31.2085,31.2085,235300.0],["2021-10-27",31.0274,31.0274,30.6016,30.6016,296600.0],["2021-10-28",30.7103,31.589,30.7103,31.5528,287200.0],["2021-10-29",32.0692,32.4406,31.5347,32.1054,489100.0],["2021-11-01",32.5583,33.3193,32.3137,33.2468,396700.0],["2021-11-02",33.1472,33.4099,32.9479,33.1472,301700.0],["2021-11-03",33.0113,34.4698,32.8935,34.2343,316400.0],["2021-11-04",34.2705,34.2705,33.4461,33.9353,291100.0],["2021-11-05",34.1256,34.6238,34.0893,34.4879,269200.0],["2021-11-08",34.4245,34.8503,34.3158,34.4789,276400.0],["2021-11-09",34.2615,34.6782,33.9625,34.3883,207100.0],["2021-11-10",34.497,34.6963,34.1527,34.5423,245200.0],["2021-11-11",34.6329,34.805,34.0984,34.0984,231500.0],["2021-11-12",34.1347,34.1347,33.5258,33.6985,226400.0],["2021-11-15",33.9712,33.9893,33.4168,33.5349,282400.0],["2021-11-16",33.6076,34.1347,33.3532,34.0893,395400.0],["2021-11-17",33.8985,33.8985,33.3168,33.6894,551400.0],["2021-11-18",33.6531,33.7258,33.1441,33.3077,482200.0],["2021-11-19",32.8442,33.2623,32.5625,33.0987,330800.0],["2021-11-22",33.4441,34.2711,33.1987,33.4168,552100.0],["2021-11-23",33.6531,33.9712,33.5258,33.8712,516300.0],["2021-11-24",33.7985,33.953,33.3714,33.7167,174800.0],["2021-11-26",32.5989,32.617,30.9448,31.6628,315900.0],["2021-11-29",32.1354,32.2172,31.3538,31.481,426600.0],["2021-11-30",31.0357,31.4265,30.6904,30.9267,415500.0],["2021-12-01",31.79,32.1263,30.7631,30.7813,365500.0],["2021-12-02",31.1902,32.199,30.863,31.9536,323900.0],["2021-12-03",32.0718,32.099,31.0721,31.2538,386400.0],["2021-12-06",31.79,32.6261,31.4629,32.0172,616600.0],["2021-12-07",32.2172,32.2535,31.2175,31.4538,296600.0],["2021-12-08",31.3629,31.4992,30.8994,31.2447,249800.0],["2021-12-09",31.0812,31.5265,30.7267,31.2084,280000.0],["2021-12-10",31.3901,31.3901,30.5086,31.1811,220800.0],["2021-12-13",30.854,31.0539,30.2814,30.6449,387100.0],["2021-12-14",30.7085,31.9718,30.7085,31.9082,754400.0],["2021-12-15",31.9173,32.2626,31.3811,31.8627,1119600.0],["2021-12-16",32.2626,32.8715,31.8809,32.1717,467700.0],["2021-12-17",31.99,32.1263,31.3084,31.5992,1998100.0],["2021-12-20",31.1993,31.2811,30.4268,30.9267,432400.0],["2021-12-21",31.4174,31.7991,31.2811,31.481,334800.0],["2021-12-22",31.481,31.481,30.9176,31.2447,261400.0],["2021-12-23",31.4447,31.7173,31.1084,31.4901,328800.0],["2021-12-27",31.6174,31.8082,31.1357,31.79,155600.0],["2021-12-28",31.6083,32.0536,31.5265,31.9172,289800.0],["2021-12-29",31.7991,32.1445,31.5628,32.099,257300.0],["2021-12-30",32.199,32.4535,31.8627,32.0172,218500.0],["2021-12-31",31.9082,32.0808,31.7173,31.9354,150900.0],["2022-01-03",32.308,32.8442,32.1626,32.4898,311700.0],["2022-01-04",32.7443,33.2896,32.608,32.8442,392700.0],["2022-01-05",32.9987,33.3713,32.4989,32.5716,240900.0],["2022-01-06",32.7897,33.9803,32.5989,33.8167,449500.0],["2022-01-07",33.7803,34.2074,33.3259,33.8984,211300.0],["2022-01-10",34.2256,34.2256,33.2714,33.9621,490900.0],["2022-01-11",33.9712,34.1529,33.3259,33.9075,306500.0],["2022-01-12",33.9984,34.1347,33.4531,33.953,399900.0],["2022-01-13",34.1257,34.7436,34.1257,34.3529,281500.0],["2022-01-14",33.9802,34.6346,33.9075,34.5891,227600.0],["2022-01-18",34.6255,34.7164,33.7712,33.8076,361100.0],["2022-01-19",33.9712,34.053,32.8897,32.9896,312300.0],["2022-01-20",32.9896,33.335,31.89,31.9718,303200.0],["2022-01-21",31.9536,32.3444,31.581,31.6628,352400.0],["2022-01-24",31.172,32.7261,30.9539,32.5716,481900.0],["2022-01-25",32.2353,33.0078,31.5537,32.4444,401000.0],["2022-01-26",32.8261,33.0169,31.4901,31.9082,352500.0],["2022-01-27",31.9627,32.5989,30.6268,30.8358,513600.0],["2022-01-28",31.8627,31.8627,28.8091,29.3453,1110000.0],["2022-01-31",28.6637,30.0451,28.4547,30.0179,938600.0],["2022-02-01",29.7725,30.2087,28.9818,29.9542,729600.0],["2022-02-02",29.7997,30.1451,29.0727,29.6725,477500.0],["2022-02-03",29.6816,30.3723,29.4635,29.5453,324500.0],["2022-02-04",29.6907,30.1905,29.418,29.9451,295700.0],["2022-02-07",29.8452,30.2905,29.8361,30.1451,251700.0],["2022-02-08",30.4632,30.8267,29.9906,30.6631,392700.0],["2022-02-09",30.5359,30.6995,29.9997,30.1542,265100.0],["2022-02-10",29.9361,30.6268,29.927,30.1542,349700.0],["2022-02-11",29.9179,30.545,29.727,30.0815,312700.0],["2022-02-14",30.3097,30.5197,29.4972,29.6524,359300.0],["2022-02-15",29.9354,30.5379,29.9354,30.3462,374600.0],["2022-02-16",30.0997,30.4649,29.7254,29.7437,351700.0],["2022-02-17",29.4424,29.5154,28.7668,28.8125,337700.0],["2022-02-18",28.6664,29.2963,28.6664,29.0225,306700.0],["2022-02-22",29.0407,29.1503,28.4473,28.4838,471600.0],["2022-02-23",28.6847,29.059,28.356,28.3651,344900.0],["2022-02-24",27.5435,27.7535,26.877,27.5526,535500.0],["2022-02-25",27.7809,28.5295,27.7809,28.3743,353100.0],["2022-02-28",27.4157,28.3195,27.4157,28.2282,495300.0],["2022-03-01",27.9726,28.0456,26.9866,27.3153,602500.0],["2022-03-02",27.6622,28.922,27.6622,28.6847,502900.0],["2022-03-03",28.8307,28.9951,28.073,28.3834,245600.0],["2022-03-04",27.7352,27.8265,27.0414,27.2513,615400.0],["2022-03-07",27.1692,27.2422,26.3567,26.4023,748400.0],["2022-03-08",26.731,27.5891,26.5666,27.0231,781600.0],["2022-03-09",27.8448,28.1552,27.37,27.5161,599200.0],["2022-03-10",27.3974,27.7352,27.2148,27.5435,467800.0],["2022-03-11",27.863,28.3104,27.7535,27.9543,531700.0],["2022-03-14",28.5021,28.7942,27.8082,28.0913,466800.0],["2022-03-15",28.1186,28.4838,27.507,27.6896,480400.0],["2022-03-16",28.0182,28.4382,27.863,28.283,555000.0],["2022-03-17",27.9817,28.1095,27.6896,27.8448,356700.0],["2022-03-18",27.8265,27.9269,27.1509,27.7717,641600.0],["2022-03-21",27.9908,28.1186,27.2422,27.4613,294700.0],["2022-03-22",27.8904,28.1643,27.5344,27.7261,252200.0],["2022-03-23",27.4431,27.4431,26.7401,26.7492,317500.0],["2022-03-24",26.9227,27.3883,26.7218,27.2148,254700.0],["2022-03-25",27.3883,27.6896,27.2879,27.5344,258800.0],["2022-03-28",27.3974,27.5344,26.8131,27.507,303500.0],["2022-03-29",27.9543,28.2465,27.653,28.1825,371600.0],["2022-03-30",28.283,28.283,27.3609,27.4978,326600.0],["2022-03-31",27.4796,27.7535,26.804,26.8405,428400.0],["2022-04-01",27.2057,27.3518,26.4845,26.8497,511100.0],["2022-04-04",26.8131,26.8131,26.2562,26.6214,432100.0],["2022-04-05",26.5027,26.8588,25.9824,26.0006,362300.0],["2022-04-06",25.955,26.2197,25.8363,25.8454,499800.0],["2022-04-07",25.9641,25.9641,25.4163,25.6628,518800.0],["2022-04-08",25.8545,25.9824,25.4528,25.4894,214100.0],["2022-04-11",25.5168,26.1376,25.5168,25.6902,303600.0],["2022-04-12",25.7998,26.1923,25.4802,25.5624,292900.0],["2022-04-13",25.2885,25.8545,25.2885,25.7724,276900.0],["2022-04-14",25.6811,25.9824,25.3889,25.535,263300.0],["2022-04-18",25.325,25.6993,25.1424,25.5168,352700.0],["2022-04-19",25.608,26.3293,25.4894,26.238,311800.0],["2022-04-20",26.521,26.7127,26.4023,26.4114,215900.0],["2022-04-21",26.7401,26.8679,26.1558,26.448,493200.0],["2022-04-22",25.5259,25.5259,23.9647,24.1017,1346100.0],["2022-04-25",23.8278,23.9465,23.0975,23.4535,946400.0],["2022-04-26",23.2618,23.5539,22.924,23.0518,501100.0],["2022-04-27",23.0518,23.3622,22.8875,23.0336,417100.0],["2022-04-28",23.207,24.2569,23.207,24.1473,676900.0],["2022-04-29",23.9648,24.193,23.1066,23.2709,818300.0],["2022-05-02",26.8862,27.7535,26.8862,27.5891,3495300.0],["2022-05-03",27.6348,28.1734,27.4339,27.9452,1377100.0],["2022-05-04",27.8813,28.5021,27.7443,28.3012,1282600.0],["2022-05-05",28.0273,28.2191,27.5983,27.8356,1286200.0],["2022-05-06",27.7535,27.9269,27.3244,27.6257,1368200.0],["2022-05-09",27.3153,27.5983,27.1144,27.1692,944600.0],["2022-05-10",27.1509,27.4065,26.3658,26.7218,1553900.0],["2022-05-11",26.877,27.2057,26.4662,26.4753,854600.0],["2022-05-12",26.2367,26.613,25.9798,26.3469,1627400.0],["2022-05-13",26.5396,27.2187,26.5396,26.9158,1191800.0],["2022-05-16",26.7139,27.1911,26.7139,27.0076,754000.0],["2022-05-17",27.4389,27.8427,27.3839,27.8243,928100.0],["2022-05-18",27.6316,27.7968,27.3563,27.6592,1426100.0],["2022-05-19",27.3563,27.8244,27.3563,27.6041,1182900.0],["2022-05-20",27.7601,27.9712,26.5212,26.9801,4225300.0],["2022-05-23",27.4665,27.7418,27.1086,27.2095,2281100.0],["2022-05-24",27.2829,27.4664,26.4111,27.1269,3329300.0],["2022-05-25",26.9342,27.3104,26.7507,27.0535,4474500.0],["2022-05-26",27.2829,27.6408,27.1544,27.4114,4747000.0],["2022-05-27",27.549,27.6225,26.9617,27.3655,3872300.0],["2022-05-31",27.5307,28.0262,26.87,27.5399,7107600.0],["2022-06-01",27.4481,27.8243,26.9893,27.4664,5496400.0],["2022-06-02",27.6867,28.2373,27.026,28.219,3014900.0],["2022-06-03",27.7601,28.0262,27.182,27.182,1454600.0],["2022-06-06",27.3104,27.5399,27.2095,27.2554,1014400.0],["2022-06-07",27.1453,27.6225,27.0443,27.4664,750500.0],["2022-06-08",27.1361,27.3839,26.9525,27.1177,740200.0],["2022-06-09",27.1361,27.1361,26.5304,26.5396,980900.0],["2022-06-10",25.9339,26.3744,25.6953,25.8054,1084000.0],["2022-06-13",25.3741,25.9339,25.1447,25.4292,1332800.0],["2022-06-14",25.4567,25.6494,25.0621,25.5209,1393900.0],["2022-06-15",25.8513,25.8513,25.0437,25.1814,1129400.0],["2022-06-16",24.8235,24.8235,23.6947,23.7773,1134700.0],["2022-06-17",23.8508,24.5849,23.8508,24.1261,2033300.0],["2022-06-21",24.6859,24.8786,24.328,24.7593,739200.0],["2022-06-22",24.3188,24.8602,24.3188,24.7317,622300.0],["2022-06-23",24.5849,24.6583,23.8966,24.5023,628000.0],["2022-06-24",24.7042,25.0805,24.6858,24.7501,970400.0],["2022-06-27",24.9979,25.2548,24.7684,25.0713,512500.0],["2022-06-28",25.3925,25.4751,24.8786,25.0529,455500.0],["2022-06-29",24.9428,25.007,24.1261,24.5482,961000.0],["2022-06-30",24.1261,24.6124,23.8049,24.4656,729600.0],["2022-07-01",24.227,25.2273,24.1903,25.0988,718500.0],["2022-07-05",24.6124,25.5026,24.383,25.5026,679100.0],["2022-07-06",25.2365,25.4108,24.9245,25.163,1088100.0],["2022-07-07",24.8327,25.2732,24.8327,25.0805,872900.0],["2022-07-08",25.0162,25.0162,24.2454,24.5666,668200.0],["2022-07-11",24.4014,24.6675,24.1536,24.2729,359000.0],["2022-07-12",24.0618,24.5482,23.9609,24.4105,405700.0],["2022-07-13",24.3371,24.4289,24.071,24.2454,393300.0],["2022-07-14",23.7957,23.8599,23.447,23.7406,396200.0],["2022-07-15",24.2454,24.4014,23.9333,24.1903,509800.0],["2022-07-18",24.4381,24.8419,24.4289,24.5574,527700.0],["2022-07-19",24.8694,25.6861,24.7409,25.4384,421100.0],["2022-07-20",25.3282,25.9247,25.3282,25.8697,344500.0],["2022-07-21",25.8421,25.8788,25.4475,25.677,574900.0],["2022-07-22",26.1358,26.8424,25.6127,25.8789,948800.0],["2022-07-25",25.8972,26.3744,25.7595,25.833,584400.0],["2022-07-26",25.6311,25.9064,25.3099,25.3282,470200.0],["2022-07-27",25.4475,25.8605,25.4475,25.7963,507100.0],["2022-07-28",25.8788,26.1174,25.576,26.044,750600.0],["2022-07-29",26.1909,26.5121,26.145,26.4753,789000.0],["2022-08-01",26.2459,26.6038,26.0716,26.4019,554200.0],["2022-08-02",26.1542,26.2918,25.8513,25.8605,420000.0],["2022-08-03",25.9064,26.2643,25.732,26.0716,323700.0],["2022-08-04",25.888,25.9339,25.5026,25.5301,378600.0],["2022-08-05",25.5668,25.989,25.5209,25.9614,446300.0],["2022-08-08",26.0624,26.2,25.8238,25.9706,272500.0],["2022-08-09",26.044,26.044,25.6311,25.8605,368000.0],["2022-08-10",26.3285,26.8241,26.3285,26.6772,459700.0],["2022-08-11",27.0093,27.0462,26.751,26.871,306900.0],["2022-08-12",27.0739,27.406,26.9816,27.3783,328500.0],["2022-08-15",27.0278,27.3967,27.0093,27.3783,255600.0],["2022-08-16",27.3414,27.5074,27.2123,27.3691,360100.0],["2022-08-17",27.1016,27.2307,26.8064,26.954,302300.0],["2022-08-18",26.9724,27.1661,26.8064,27.0093,277200.0],["2022-08-19",26.751,26.751,26.0776,26.1976,448500.0],["2022-08-22",25.8655,25.9024,25.5703,25.6718,424300.0],["2022-08-23",25.6441,25.9024,25.5518,25.598,252700.0],["2022-08-24",25.5611,25.6256,25.312,25.5426,290100.0],["2022-08-25",25.5426,26.05,25.4873,26.05,328700.0],["2022-08-26",26.0961,26.0961,25.2567,25.2567,390500.0],["2022-08-29",25.0537,25.3212,24.8785,24.9338,373500.0],["2022-08-30",24.86,24.86,24.3711,24.5833,525300.0],["2022-08-31",24.6109,24.7124,24.3158,24.3527,454000.0],["2022-09-01",24.1958,24.3065,23.8084,24.122,604600.0],["2022-09-02",24.3527,24.4634,23.5963,23.6977,485800.0],["2022-09-06",23.587,23.6977,23.0705,23.2918,605300.0],["2022-09-07",23.135,23.6147,23.0705,23.4763,600100.0],["2022-09-08",23.3472,24.0206,23.1627,23.9283,393900.0],["2022-09-09",24.0575,24.7032,23.9745,24.694,450100.0],["2022-09-12",24.9061,25.2013,24.6386,25.0998,529800.0],["2022-09-13",24.6017,24.611,23.8084,24.0298,516700.0],["2022-09-14",24.0483,24.3619,23.7992,24.325,544200.0],["2022-09-15",24.2604,24.7216,24.2328,24.4541,498600.0],["2022-09-16",24.1682,24.6478,23.9376,24.5464,2922400.0],["2022-09-19",24.2973,24.8969,24.2973,24.7493,456300.0],["2022-09-20",24.5279,24.7954,24.4357,24.7678,335200.0],["2022-09-21",24.9615,24.9615,24.2604,24.3711,475400.0],["2022-09-22",24.491,24.491,23.421,23.6055,485400.0],["2022-09-23",23.2734,23.2734,22.8398,23.1812,458400.0],["2022-09-26",23.0336,23.4671,22.8306,22.8491,429900.0],["2022-09-27",23.052,23.1812,22.4063,22.6646,384200.0],["2022-09-28",22.5816,23.1074,22.5816,22.8952,401500.0],["2022-09-29",22.6277,22.6646,22.3048,22.6554,421800.0],["2022-09-30",22.7107,23.1812,22.5723,22.9229,598700.0],["2022-10-03",23.1627,23.504,22.8122,23.4302,525700.0],["2022-10-04",23.7807,24.5095,23.7715,24.5003,637100.0],["2022-10-05",24.1866,24.7032,24.1866,24.5833,556500.0],["2022-10-06",24.4449,24.6386,24.159,24.4172,358400.0],["2022-10-07",24.1313,24.4726,23.4394,23.4487,410600.0],["2022-10-10",23.6055,23.7254,23.218,23.3195,279200.0],["2022-10-11",23.2826,23.6332,23.0705,23.2826,356900.0],["2022-10-12",23.3195,23.5225,22.9229,23.2734,373400.0],["2022-10-13",22.8583,24.2604,22.6923,24.1128,419800.0],["2022-10-14",24.2881,24.5833,23.7069,23.7807,337400.0],["2022-10-17",24.1958,24.5095,24.039,24.3158,283900.0],["2022-10-18",24.7124,24.8969,24.2235,24.3988,453400.0],["2022-10-19",24.1221,24.4449,23.5132,23.79,475700.0],["2022-10-20",23.7069,23.8914,22.8675,23.1535,474100.0],["2022-10-21",24.2327,25.6533,24.2327,25.4319,818800.0],["2022-10-24",25.8378,26.2345,25.6072,25.8286,663300.0],["2022-10-25",25.5795,26.751,25.5426,26.3728,411600.0],["2022-10-26",26.4374,26.954,26.299,26.4005,360800.0],["2022-10-27",26.6127,26.8802,26.3544,26.3728,305600.0],["2022-10-28",26.5665,27.0185,26.1699,26.9632,284300.0],["2022-10-31",26.6772,26.8986,26.4927,26.7049,476400.0],["2022-11-01",26.8064,26.8248,26.3452,26.5204,290300.0],["2022-11-02",26.4374,26.7418,25.7363,25.7825,331400.0],["2022-11-03",25.4319,25.8563,25.2659,25.5887,261800.0],["2022-11-04",25.9116,26.5665,25.7456,26.5389,278300.0],["2022-11-07",26.5481,26.8156,26.4282,26.7787,339200.0],["2022-11-08",26.7326,26.8802,26.4005,26.6219,246600.0],["2022-11-09",26.4921,26.7332,26.251,26.4828,308600.0],["2022-11-10",27.3544,28.2353,27.2153,28.2168,391600.0],["2022-11-11",28.1704,28.7175,28.1704,28.5506,492400.0],["2022-11-14",28.3281,28.8102,28.3188,28.5599,347100.0],["2022-11-15",28.8752,29.617,28.8752,29.209,514600.0],["2022-11-16",29.1997,29.1997,28.6248,28.7917,398400.0],["2022-11-17",28.4022,28.4022,26.8908,27.0948,468700.0],["2022-11-18",27.6141,27.6141,26.7053,26.8352,400200.0],["2022-11-21",26.8352,27.1875,26.7981,27.0484,206800.0],["2022-11-22",27.1597,27.6233,27.0763,27.5213,224300.0],["2022-11-23",27.3915,27.6604,27.3823,27.5955,159400.0],["2022-11-25",27.5492,27.7068,27.4379,27.4472,159200.0],["2022-11-28",27.0577,27.0763,26.6404,26.7703,223400.0],["2022-11-29",26.7795,27.0948,26.6312,26.9742,236000.0],["2022-11-30",26.9464,27.6512,26.2788,27.6326,320100.0],["2022-12-01",27.6882,27.6975,27.0948,27.3822,200500.0],["2022-12-02",27.0855,27.3544,26.9186,27.271,190200.0],["2022-12-05",26.8259,26.8352,25.9172,26.3252,416200.0],["2022-12-06",26.3252,26.4457,26.1861,26.3623,211300.0],["2022-12-07",26.4364,26.6683,26.0099,26.455,409600.0],["2022-12-08",26.6961,26.9557,26.3623,26.557,261700.0],["2022-12-09",26.5199,26.9557,26.4921,26.6868,198300.0],["2022-12-12",26.659,27.1412,26.3159,27.0206,364100.0],["2022-12-13",27.7439,27.8923,26.7703,27.0299,372100.0],["2022-12-14",27.0206,27.1875,26.353,26.5106,404100.0],["2022-12-15",26.2603,26.557,26.1583,26.3715,444500.0],["2022-12-16",25.7873,26.4735,25.7873,26.4457,1860600.0],["2022-12-19",26.5013,26.8815,26.4364,26.7424,408800.0],["2022-12-20",26.7888,27.0392,26.6961,26.9093,282900.0],["2022-12-21",27.1319,27.7624,27.1319,27.4564,264000.0],["2022-12-22",27.169,27.4472,26.7517,27.2895,246300.0],["2022-12-23",27.2895,27.5955,27.1875,27.5399,171800.0],["2022-12-27",27.7346,27.9479,27.475,27.6883,189000.0],["2022-12-28",27.7532,27.8552,27.5492,27.6512,274600.0],["2022-12-29",27.7439,28.1797,27.5677,28.0962,223300.0],["2022-12-30",27.8181,28.0035,27.6975,27.8273,146900.0],["2023-01-03",28.0777,28.2817,27.679,27.9572,313000.0],["2023-01-04",28.3373,28.7546,28.2446,28.393,287500.0],["2023-01-05",27.9386,27.9479,27.4842,27.6326,323300.0],["2023-01-06",27.7903,28.3188,27.6326,28.2446,274300.0],["2023-01-09",28.2632,28.3281,27.679,27.7717,349300.0],["2023-01-10",27.7161,28.5042,27.7161,28.4301,239600.0],["2023-01-11",28.4579,28.9401,28.4208,28.8473,209300.0],["2023-01-12",28.9679,29.3295,28.7824,29.1812,282800.0],["2023-01-13",28.7732,29.5521,28.4672,29.3017,292300.0],["2023-01-17",29.1162,29.2739,28.8288,28.9401,349000.0],["2023-01-18",28.7546,28.7546,27.577,27.7161,387900.0],["2023-01-19",27.5492,27.7902,27.1133,27.7439,272100.0],["2023-01-20",27.9664,28.393,27.6883,28.3837,268900.0],["2023-01-23",28.4022,28.699,28.2353,28.5042,190100.0],["2023-01-24",28.2817,28.4023,27.9572,27.9943,167100.0],["2023-01-25",27.8181,28.1519,27.6141,28.0777,217000.0],["2023-01-26",28.1241,28.189,27.8088,28.1612,170000.0],["2023-01-27",28.7917,30.2753,28.6619,30.0621,585600.0],["2023-01-30",30.1362,30.3959,29.4037,29.4408,393100.0],["2023-01-31",29.5892,30.331,29.413,30.3217,487400.0],["2023-02-01",30.1455,30.9893,29.8488,30.5906,445100.0],["2023-02-02",31.3046,31.6755,30.841,31.6662,437100.0],["2023-02-03",31.4715,31.9908,31.3881,31.8888,367700.0],["2023-02-06",31.592,31.7404,31.1006,31.3695,364200.0],["2023-02-07",31.2026,31.8981,31.0264,31.7775,571700.0],["2023-02-08",31.5828,31.8517,31.4066,31.7219,282500.0],["2023-02-09",31.815,32.02,31.312,31.3585,230700.0],["2023-02-10",31.2654,31.5914,31.0604,31.4051,357800.0],["2023-02-13",31.3772,31.6753,31.2747,31.5355,175200.0],["2023-02-14",31.3678,31.7684,31.0604,31.2467,249700.0],["2023-02-15",30.9766,31.7498,30.9673,31.7032,165600.0],["2023-02-16",31.2654,31.7964,31.0697,31.638,347300.0],["2023-02-17",31.6939,32.4858,31.5821,32.4485,349500.0],["2023-02-21",32.0759,32.197,31.4517,31.4517,418000.0],["2023-02-22",31.4331,31.489,30.725,30.8834,439900.0],["2023-02-23",31.0325,31.3492,30.8648,31.284,234000.0],["2023-02-24",30.9486,31.1536,30.6505,31.1443,337500.0],["2023-02-27",31.0697,31.5169,30.9766,31.0045,296300.0],["2023-02-28",30.9859,31.4051,30.902,30.902,355200.0],["2023-03-01",30.5946,30.8927,30.3803,30.6039,427100.0],["2023-03-02",30.2965,30.4455,30.0543,30.4269,290300.0],["2023-03-03",30.6226,30.8368,30.2872,30.7996,182200.0],["2023-03-06",30.6971,30.8555,30.1008,30.4455,321600.0],["2023-03-07",30.2965,30.4362,29.7934,29.8027,423700.0],["2023-03-08",29.8493,30.0822,29.6164,30.0543,277900.0],["2023-03-09",29.7282,29.8307,28.3308,28.368,389400.0],["2023-03-10",28.0792,28.6382,26.8495,27.9208,848700.0],["2023-03-13",26.2905,29.9145,25.5545,27.9208,1413300.0],["2023-03-14",29.6071,30.1661,27.0917,27.3712,798000.0],["2023-03-15",26.1973,27.6227,26.0948,27.3525,771800.0],["2023-03-16",26.9054,29.2996,26.5886,28.5078,612700.0],["2023-03-17",27.9581,27.986,26.8401,27.0265,1909900.0],["2023-03-20",27.632,28.4612,27.2128,27.4084,454100.0],["2023-03-21",28.4146,28.7314,27.6693,28.191,443600.0],["2023-03-22",28.1165,28.3401,26.8867,27.0078,418700.0],["2023-03-23",27.2594,27.2594,26.1135,26.5327,401500.0],["2023-03-24",26.2625,27.7531,26.0855,27.6507,443900.0],["2023-03-27",28.396,28.396,27.5202,27.5296,250500.0],["2023-03-28",27.3525,27.7997,27.2407,27.4457,244300.0],["2023-03-29",27.809,27.8556,27.3246,27.5948,219600.0],["2023-03-30",27.9115,27.9115,27.0824,27.2407,198100.0],["2023-03-31",27.306,27.6879,27.1942,27.6413,264200.0],["2023-04-03",27.5109,27.8649,27.1476,27.5389,326200.0],["2023-04-04",27.6507,27.6507,26.4675,26.9054,191300.0],["2023-04-05",26.3837,26.6445,26.188,26.3278,363200.0],["2023-04-06",26.1694,26.5979,25.9924,26.3836,328400.0],["2023-04-10",26.2532,26.719,26.2532,26.3557,317900.0],["2023-04-11",26.5327,26.8308,26.3557,26.4209,299400.0],["2023-04-12",26.6352,26.6352,26.0389,26.1507,224000.0],["2023-04-13",26.1787,26.6818,25.7688,26.4395,254800.0],["2023-04-14",26.8122,27.6227,26.57,27.5109,771900.0],["2023-04-17",27.4084,28.2749,26.9892,28.0699,439900.0],["2023-04-18",28.0606,28.0792,27.0358,27.1103,476600.0],["2023-04-19",26.8401,28.014,26.7563,27.7066,304700.0],["2023-04-20",27.5854,27.6693,27.3619,27.483,278500.0],["2023-04-21",28.368,28.9922,27.7904,28.5823,669400.0],["2023-04-24",29.3183,29.6443,28.8431,29.1972,373400.0],["2023-04-25",28.6475,28.9643,27.5761,27.7718,347400.0],["2023-04-26",27.4737,28.3494,27.4737,28.219,338200.0],["2023-04-27",28.4519,28.8804,28.2003,28.722,225400.0],["2023-04-28",28.4798,29.076,28.2749,28.899,334800.0],["2023-05-01",28.9736,29.5046,28.3121,28.4612,290800.0],["2023-05-02",28.2655,28.3494,27.3246,28.2003,480400.0],["2023-05-03",28.3494,28.9549,27.7904,27.8836,308200.0],["2023-05-04",27.3153,28.191,27.0451,27.8649,393000.0],["2023-05-05",28.6661,29.5046,28.3773,29.4021,382600.0],["2023-05-08",29.5884,29.6816,28.4146,28.722,307400.0],["2023-05-09",28.5628,29.0873,28.2163,28.797,339700.0],["2023-05-10",29.2184,29.2184,28.2163,28.8157,312900.0],["2023-05-11",28.4411,28.8438,28.207,28.6377,351900.0],["2023-05-12",28.8157,28.9374,28.3474,28.7689,222000.0],["2023-05-15",28.8438,29.3963,28.7127,28.9,243400.0],["2023-05-16",28.8063,29.2839,28.8063,29.0123,243700.0],["2023-05-17",29.6304,30.2298,28.9281,29.7803,491300.0],["2023-05-18",29.7147,29.9207,29.3588,29.8739,271200.0],["2023-05-19",30.0425,30.0706,28.7127,28.9843,241900.0],["2023-05-22",29.209,29.6304,28.8719,29.4712,255200.0],["2023-05-23",29.4244,30.005,29.0592,29.209,382100.0],["2023-05-24",29.0217,29.0217,28.31,28.3287,237000.0],["2023-05-25",28.1133,28.4411,27.823,28.2257,195300.0],["2023-05-26",28.207,28.8531,27.9822,28.825,217600.0],["2023-05-30",28.9655,28.9655,28.1695,28.3381,217400.0],["2023-05-31",28.2538,28.3474,27.2049,27.6451,738600.0],["2023-06-01",27.8324,28.8812,27.6357,28.4411,349200.0],["2023-06-02",28.9374,30.0144,28.8438,29.9863,312100.0],["2023-06-05",29.5087,29.5368,28.8157,29.003,258600.0],["2023-06-06",29.003,30.3983,29.003,30.1736,359300.0],["2023-06-07",30.4264,31.1194,30.108,30.904,377300.0],["2023-06-08",30.7729,31.0726,30.0987,31.0632,297700.0],["2023-06-09",30.876,30.9977,30.2579,30.4171,411700.0],["2023-06-12",30.3515,30.7823,29.9769,30.108,342200.0],["2023-06-13",30.0893,30.8385,30.0893,30.5763,284100.0],["2023-06-14",30.5763,30.7542,29.8177,29.902,338500.0],["2023-06-15",29.696,30.3234,29.696,30.3047,207600.0],["2023-06-16",30.5856,30.5856,29.3588,29.4525,917400.0],["2023-06-20",29.49,29.49,28.8531,29.0592,283600.0],["2023-06-21",28.9,29.0873,28.619,28.8344,188700.0],["2023-06-22",28.8344,28.8344,28.0478,28.4879,298800.0],["2023-06-23",28.132,28.6377,28.132,28.5066,783600.0],["2023-06-26",28.5535,28.9843,28.4224,28.4317,180800.0],["2023-06-27",28.5066,29.1154,28.3755,28.9281,291400.0],["2023-06-28",28.9187,29.0217,28.6846,28.9187,169600.0],["2023-06-29",29.2558,29.8084,29.2277,29.4619,198500.0],["2023-06-30",29.799,29.799,29.3401,29.4619,301200.0],["2023-07-03",29.0217,29.8833,29.0217,29.5461,106000.0],["2023-07-05",29.3308,29.8833,29.1903,29.5087,416700.0],["2023-07-06",28.9562,29.1341,28.5909,28.8344,206000.0],["2023-07-07",28.9655,29.4712,28.9,29.1996,263100.0],["2023-07-10",28.9468,29.7241,28.9468,29.3963,166400.0],["2023-07-11",29.3588,29.696,29.3027,29.4057,163200.0],["2023-07-12",29.9676,30.2485,29.7615,30.0799,252400.0],["2023-07-13",30.2204,30.5763,29.7896,30.0518,196600.0],["2023-07-14",30.2017,30.2017,29.2558,29.5274,221900.0],["2023-07-17",29.3214,29.9863,29.3214,29.8458,213700.0],["2023-07-18",29.9769,30.7636,29.9488,30.5763,350200.0],["2023-07-19",30.6699,31.2131,30.3796,31.0539,353300.0],["2023-07-20",31.1475,31.1475,30.2672,31.0726,227600.0],["2023-07-21",28.7501,30.0518,26.8584,28.2632,1133100.0],["2023-07-24",27.7481,28.1976,27.0738,27.6919,576300.0],["2023-07-25",27.7762,27.823,26.8959,27.0457,524300.0],["2023-07-26",27.2798,28.6846,27.2798,28.619,365800.0],["2023-07-27",28.8906,29.1341,28.6003,28.7314,345700.0],["2023-07-28",28.9562,29.593,28.9562,29.1622,232100.0],["2023-07-31",29.3401,29.518,28.722,28.9655,555000.0],["2023-08-01",28.6846,28.9281,28.3662,28.7408,173400.0],["2023-08-02",28.4036,28.797,28.0009,28.2819,257400.0],["2023-08-03",28.2819,28.413,27.9354,28.0759,185000.0],["2023-08-04",27.9916,28.3193,27.8605,27.9728,266500.0],["2023-08-07",27.9635,28.7314,27.8792,28.6003,272200.0],["2023-08-08",28.0852,28.8531,27.5421,28.8438,398300.0],["2023-08-09",28.9374,29.4619,28.7595,29.2746,542900.0],["2023-08-10",29.5005,29.6323,29.2369,29.3499,297900.0],["2023-08-11",29.3875,29.6793,29.1428,29.5381,226100.0],["2023-08-14",29.3405,29.4158,28.9922,29.2275,259500.0],["2023-08-15",28.9169,28.9169,28.4556,28.5403,264400.0],["2023-08-16",28.578,28.8133,28.3333,28.3333,269700.0],["2023-08-17",28.5498,28.7757,28.1732,28.5403,300900.0],["2023-08-18",28.1544,28.7568,28.1544,28.5498,196300.0],["2023-08-21",28.6251,28.6251,28.1921,28.3238,214100.0],["2023-08-22",28.258,28.4086,27.4767,27.4767,270500.0],["2023-08-23",27.4014,28.1168,27.4014,28.0038,334400.0],["2023-08-24",27.8626,28.3144,27.825,27.9567,812900.0],["2023-08-25",28.0791,28.3991,27.6461,28.1638,332000.0],["2023-08-28",28.3897,28.738,28.2862,28.4462,180800.0],["2023-08-29",28.3991,28.7192,28.2297,28.5592,188000.0],["2023-08-30",28.4274,28.7851,28.3427,28.7663,209800.0],["2023-08-31",28.7474,28.851,28.5498,28.6062,187700.0],["2023-09-01",28.8792,29.1522,28.8792,28.9733,171300.0],["2023-09-05",28.6815,28.6909,27.6649,27.6743,243000.0],["2023-09-06",27.6085,27.7685,27.0625,27.5896,213300.0],["2023-09-07",27.4673,27.4955,27.0531,27.4673,259700.0],["2023-09-08",27.3825,27.4578,27.119,27.2602,204900.0],["2023-09-11",27.5143,27.6461,26.9307,27.2319,246800.0],["2023-09-12",27.2413,27.5049,27.1096,27.2131,159100.0],["2023-09-13",27.3731,27.4578,26.9119,27.0343,153900.0],["2023-09-14",27.2978,27.7591,27.2978,27.7497,142000.0],["2023-09-15",27.5426,27.712,27.3731,27.4578,853200.0],["2023-09-18",27.552,27.5708,27.1849,27.2413,206300.0],["2023-09-19",27.3449,27.6085,27.2225,27.5426,334900.0],["2023-09-20",27.7496,27.9661,27.2602,27.2978,264200.0],["2023-09-21",27.1849,27.2131,26.6389,26.6389,498400.0],["2023-09-22",26.5918,26.6766,26.2812,26.3848,364100.0],["2023-09-25",26.2247,26.6954,26.2153,26.5354,210500.0],["2023-09-26",26.2247,26.6201,26.1306,26.1306,231900.0],["2023-09-27",26.5636,26.8648,26.3848,26.4883,286100.0],["2023-09-28",26.6766,26.9966,26.6013,26.6671,509900.0],["2023-09-29",26.9684,27.0625,26.4601,26.6954,552800.0],["2023-10-02",26.7236,26.9025,26.3942,26.6483,461900.0],["2023-10-03",26.526,26.573,26.1494,26.3283,237200.0],["2023-10-04",26.3095,26.6389,26.14,26.6201,206000.0],["2023-10-05",26.5165,27.0154,26.4789,26.8366,208400.0],["2023-10-06",26.3283,27.0907,26.2812,26.6013,231800.0],["2023-10-09",26.4601,26.7519,26.3471,26.5824,134800.0],["2023-10-10",26.5354,26.8742,26.5354,26.6013,158900.0],["2023-10-11",26.6107,26.9213,26.4412,26.686,137200.0],["2023-10-12",26.6483,26.6483,26.0835,26.3377,157600.0],["2023-10-13",26.5542,26.5542,25.867,26.1212,191400.0],["2023-10-16",26.3189,26.6389,26.3189,26.5542,325900.0],["2023-10-17",26.3753,27.2319,26.3753,26.8931,438700.0],["2023-10-18",26.6295,26.7895,26.2718,26.5165,411300.0],["2023-10-19",26.6107,26.9119,26.1306,26.2247,403100.0],["2023-10-20",27.5237,28.1073,25.5847,25.5847,558800.0],["2023-10-23",25.4811,26.6483,25.4717,25.8859,486000.0],["2023-10-24",26.2059,26.3189,25.3117,25.5282,373200.0],["2023-10-25",25.3211,25.7541,25.2081,25.6882,475400.0],["2023-10-26",25.7635,26.253,25.707,25.9894,329500.0],["2023-10-27",25.9141,25.9141,25.3776,25.707,287700.0],["2023-10-30",25.867,26.0647,25.7635,25.9518,306600.0],["2023-10-31",25.8765,26.0647,25.6505,25.9988,255200.0],["2023-11-01",25.8953,26.2247,25.7164,26.1683,224100.0],["2023-11-02",26.4601,27.2319,26.4601,27.1943,375900.0],["2023-11-03",27.8814,28.3709,27.8626,28.1168,445300.0],["2023-11-06",28.0038,28.0979,27.712,27.7967,1025900.0],["2023-11-07",27.7496,27.872,27.3449,27.4296,348800.0],["2023-11-08",27.5426,27.5426,27.006,27.1849,278800.0],["2023-11-09",27.2319,27.4108,26.846,26.9778,158300.0],["2023-11-10",27.044,27.4511,26.9304,27.2239,231900.0],["2023-11-13",27.0156,27.3848,26.9683,27.1576,119400.0],["2023-11-14",28.1515,29.0413,27.9906,29.0224,403600.0],["2023-11-15",28.9562,29.7418,28.9562,29.4768,400300.0],["2023-11-16",29.5336,29.5336,28.7763,28.9088,268300.0],["2023-11-17",29.2023,29.4578,28.9562,29.0887,389000.0],["2023-11-20",28.9751,29.1928,28.8804,28.994,303900.0],["2023-11-21",28.8899,28.8899,28.1894,28.2367,180300.0],["2023-11-22",28.568,28.6248,28.0474,28.161,147200.0],["2023-11-24",28.2935,28.4734,28.038,28.0664,123600.0],["2023-11-27",27.8202,28.038,27.6309,27.7634,175000.0],["2023-11-28",27.8486,27.8486,27.5173,27.7918,184500.0],["2023-11-29",27.9906,28.3977,27.8581,27.9528,240700.0],["2023-11-30",27.9906,28.0758,27.7351,27.877,182800.0],["2023-12-01",27.6593,29.136,27.6593,29.1171,284000.0],["2023-12-04",28.7763,29.9785,28.7763,29.9785,260900.0],["2023-12-05",29.8175,29.9595,29.5336,29.5998,176100.0],["2023-12-06",29.9027,30.5086,29.6093,29.7134,140500.0],["2023-12-07",29.6756,30.4044,29.6756,30.2908,258400.0],["2023-12-08",30.3666,30.6505,30.1299,30.3476,151400.0],["2023-12-11",30.2246,30.376,29.9785,30.3287,146800.0],["2023-12-12",30.2435,30.537,30.0826,30.2151,145700.0],["2023-12-13",30.3855,31.6729,30.1394,31.6066,425200.0],["2023-12-14",32.3355,32.8277,32.0136,32.6384,538300.0],["2023-12-15",32.6005,32.9886,32.0894,32.2881,1312800.0],["2023-12-18",32.4585,32.591,32.0136,32.1367,253500.0],["2023-12-19",32.2124,32.9886,32.0704,32.7141,615800.0],["2023-12-20",32.6384,33.3389,32.2692,32.3355,510700.0],["2023-12-21",32.5816,32.8845,32.2881,32.8561,292100.0],["2023-12-22",33.0549,33.4335,33.017,33.0643,183400.0],["2023-12-26",33.301,33.6891,32.9318,33.4524,163500.0],["2023-12-27",33.585,33.7554,33.3862,33.5092,476400.0],["2023-12-28",33.4524,33.6891,33.4335,33.566,293600.0],["2023-12-29",33.5755,33.7175,33.0359,33.3294,256000.0],["2024-01-02",32.9034,33.5566,32.7709,32.9508,382400.0],["2024-01-03",32.6762,32.6762,31.6255,31.6634,321800.0],["2024-01-04",31.8243,32.0042,31.777,31.9,380700.0],["2024-01-05",32.1461,32.894,32.0799,32.3639,446500.0],["2024-01-08",32.2503,32.9224,32.2219,32.8182,424000.0],["2024-01-09",32.4396,32.7236,32.1083,32.5437,304000.0],["2024-01-10",32.3544,32.6194,32.184,32.61,246400.0],["2024-01-11",32.3165,32.4491,31.7107,32.2219,294800.0],["2024-01-12",32.6005,32.6478,31.8243,32.1083,229500.0],["2024-01-16",31.7107,31.9947,31.3605,31.37,357000.0],["2024-01-17",30.8493,31.2658,30.537,30.6316,486700.0],["2024-01-18",30.8115,31.086,30.5369,30.9251,774400.0],["2024-01-19",31.086,31.6918,30.8777,31.5403,641400.0],["2024-01-22",31.919,32.4964,31.919,32.4869,408100.0],["2024-01-23",32.7709,32.7709,31.8811,31.8906,385400.0],["2024-01-24",32.1462,32.4491,31.9568,32.184,265600.0],["2024-01-25",32.5343,32.5816,31.6823,32.1556,247200.0],["2024-01-26",32.4585,32.7804,31.1712,31.6918,472900.0],["2024-01-29",31.4457,31.5782,31.1901,31.3889,394100.0],["2024-01-30",31.2942,31.3889,30.9535,30.9913,395300.0],["2024-01-31",30.5654,30.7925,29.685,29.8081,507500.0],["2024-02-01",29.969,30.1205,28.5018,29.4484,509100.0],["2024-02-02",28.871,29.6282,28.8331,29.2969,425700.0],["2024-02-05",29.0035,29.0792,28.6059,28.7858,235800.0],["2024-02-06",28.729,29.1739,28.729,29.0319,346000.0],["2024-02-07",29.0887,29.2023,28.3977,28.9845,239900.0],["2024-02-08",28.7763,29.0319,28.5113,29.0224,348200.0],["2024-02-09",29.1747,29.5364,28.8511,29.4222,417500.0],["2024-02-12",29.4888,30.3455,29.3936,29.9552,243400.0],["2024-02-13",28.9843,29.2509,28.4132,28.7559,639900.0],["2024-02-14",29.1747,29.3936,28.7368,29.3556,292200.0],["2024-02-15",29.5269,30.2122,29.5269,30.0599,227800.0],["2024-02-16",29.7934,30.0599,29.584,29.6982,281700.0],["2024-02-20",29.3175,29.8791,29.2318,29.5174,288000.0],["2024-02-21",29.5174,29.565,29.2128,29.3556,167400.0],["2024-02-22",29.2794,29.4317,29.1462,29.2985,174300.0],["2024-02-23",29.2794,29.6506,29.07,29.3365,204700.0],["2024-02-26",29.1937,29.5269,29.0414,29.1462,173500.0],["2024-02-27",29.2604,29.4698,29.1081,29.2794,168900.0],["2024-02-28",28.9082,29.4507,28.9082,29.1652,223200.0],["2024-02-29",29.6697,29.9648,29.2985,29.3936,265200.0],["2024-03-01",29.2889,29.3175,28.8225,29.1652,237500.0],["2024-03-04",29.2318,29.4983,28.9177,28.9843,247200.0],["2024-03-05",28.813,29.8125,28.813,29.7173,398900.0],["2024-03-06",29.7839,30.3836,29.3175,29.8315,444500.0],["2024-03-07",30.1361,30.3836,30.0885,30.336,318000.0],["2024-03-08",30.4597,30.6501,30.0123,30.1361,219300.0],["2024-03-11",30.079,30.2979,29.9838,30.0219,157200.0],["2024-03-12",29.8315,30.079,29.5269,29.7363,176200.0],["2024-03-13",29.584,29.9362,29.4127,29.4983,189200.0],["2024-03-14",29.3936,29.3936,28.3371,28.4418,247200.0],["2024-03-15",28.3371,28.9272,28.3371,28.6036,878700.0],["2024-03-18",28.4989,28.5846,28.1277,28.1943,296200.0],["2024-03-19",28.1467,28.6131,28.1467,28.4608,160100.0],["2024-03-20",28.2895,29.584,28.2895,29.308,275000.0],["2024-03-21",29.4032,29.7553,29.2699,29.4317,216700.0],["2024-03-22",29.4317,29.4793,28.8701,28.9367,199100.0],["2024-03-25",28.9939,29.2699,28.7559,28.794,151100.0],["2024-03-26",28.9843,28.9843,28.6036,28.6797,137500.0],["2024-03-27",28.9177,29.584,28.9177,29.5745,196700.0],["2024-03-28",29.5935,30.0124,29.565,29.8125,337200.0],["2024-04-01",29.7839,29.7839,29.3175,29.6221,274700.0],["2024-04-02",29.2223,29.4032,28.8606,29.0986,216100.0],["2024-04-03",29.0034,29.2509,28.8035,28.8416,150700.0],["2024-04-04",29.2604,29.6411,28.9843,29.0986,448400.0],["2024-04-05",28.9653,29.0986,28.7178,28.8892,160300.0],["2024-04-08",28.9463,29.1652,28.9082,29.051,208700.0],["2024-04-09",29.051,29.1842,28.7654,28.8892,174100.0],["2024-04-10",28.1467,28.3371,27.7564,28.0705,483200.0],["2024-04-11",28.1657,28.2609,27.7945,28.1181,178200.0],["2024-04-12",27.8516,28.0991,27.7374,28.0991,170700.0],["2024-04-15",28.2514,28.4608,27.547,27.7945,174600.0],["2024-04-16",27.5946,27.6232,27.3281,27.3662,203800.0],["2024-04-17",27.6041,27.7184,27.2234,27.2615,239900.0],["2024-04-18",27.3662,27.7755,27.29,27.6517,297400.0],["2024-04-19",27.8802,29.0034,27.3757,28.5465,605300.0],["2024-04-22",28.4894,29.1271,28.1562,28.8796,479600.0],["2024-04-23",28.7844,29.2699,28.7844,29.0605,304600.0],["2024-04-24",28.7749,29.1081,28.556,29.07,497600.0],["2024-04-25",28.8511,28.9082,28.5274,28.9082,321800.0],["2024-04-26",28.8796,29.1937,28.8701,28.8987,176200.0],["2024-04-29",29.0034,29.1176,28.3751,28.3847,219000.0],["2024-04-30",28.1848,28.3371,27.8326,27.8516,246800.0],["2024-05-01",28.2704,29.2699,28.1943,28.6988,213700.0],["2024-05-02",28.9272,29.3365,28.8987,29.2509,626700.0],["2024-05-03",29.6316,30.0409,29.5555,29.8125,289200.0],["2024-05-06",29.9743,29.9743,29.6221,29.6411,158100.0],["2024-05-07",29.6982,29.9076,29.6982,29.7268,220900.0],["2024-05-08",29.5079,29.8029,29.5079,29.6792,133700.0],["2024-05-09",29.6888,30.1386,29.6888,30.1099,366500.0],["2024-05-10",30.2247,30.2247,29.8802,30.129,148900.0],["2024-05-13",30.3109,30.4544,30.0237,30.062,284700.0],["2024-05-14",30.4353,30.6459,30.2822,30.5597,352600.0],["2024-05-15",30.8564,30.9234,30.5023,30.7894,235800.0],["2024-05-16",30.7894,31.0287,30.5789,30.8181,170700.0],["2024-05-17",30.8564,30.8947,30.6841,30.7224,240800.0],["2024-05-20",30.6267,30.8086,30.1865,30.196,184000.0],["2024-05-21",30.1099,30.5789,30.1099,30.4832,154100.0],["2024-05-22",30.4066,30.665,30.196,30.3587,213100.0],["2024-05-23",30.4066,30.4066,29.4782,29.6409,187300.0],["2024-05-24",29.8036,29.8706,29.5548,29.861,193700.0],["2024-05-28",29.928,30.0429,29.5452,29.7175,153100.0],["2024-05-29",29.2102,29.2102,28.6455,28.7125,288500.0],["2024-05-30",29.0284,29.4782,28.6455,29.1432,315800.0],["2024-05-31",29.3155,29.6122,29.0858,29.2772,238300.0],["2024-06-03",29.5931,29.6218,29.0092,29.2581,258700.0],["2024-06-04",29.0092,29.3059,28.9997,29.2772,213700.0],["2024-06-05",29.5261,29.5356,29.038,29.2964,212600.0],["2024-06-06",29.1432,29.3155,28.9422,29.0188,156800.0],["2024-06-07",28.7604,29.0667,28.7604,28.9805,138700.0],["2024-06-10",28.636,28.703,28.3297,28.5977,234300.0],["2024-06-11",28.4158,28.4733,28.1479,28.167,316800.0],["2024-06-12",28.9805,29.3442,28.4446,28.837,429500.0],["2024-06-13",28.6934,28.6934,28.0617,28.4446,263400.0],["2024-06-14",28.033,28.1191,27.6597,27.9564,281900.0],["2024-06-17",27.8512,28.1287,27.564,28.1096,422400.0],["2024-06-18",28.0426,28.1096,27.7267,27.7459,305300.0],["2024-06-20",27.5258,27.7746,27.3535,27.6023,351900.0],["2024-06-21",27.564,27.832,27.4683,27.832,973700.0],["2024-06-24",27.9852,28.8274,27.7842,28.5116,293300.0],["2024-06-25",28.3871,28.4637,28.1287,28.167,122200.0],["2024-06-26",28.0426,28.4828,27.9756,28.4541,214700.0],["2024-06-27",28.4254,28.8848,28.2723,28.8752,148400.0],["2024-06-28",29.1624,30.0525,29.1337,29.9376,911100.0],["2024-07-01",29.8898,29.9568,29.1528,29.4495,289500.0],["2024-07-02",29.4495,29.6888,29.4495,29.4782,190700.0],["2024-07-03",29.6122,29.6122,29.038,29.1241,113600.0],["2024-07-05",29.0858,29.1719,28.636,28.7413,142400.0],["2024-07-08",28.9997,29.2102,28.8752,29.0858,216500.0],["2024-07-09",28.971,29.6122,28.971,29.5261,247700.0],["2024-07-10",29.6601,29.7749,29.4782,29.6696,255000.0],["2024-07-11",30.2343,30.7033,29.9376,30.6746,541000.0],["2024-07-12",31.0191,31.067,30.6171,30.6267,449900.0],["2024-07-15",31.0574,31.5359,30.7224,31.201,698600.0],["2024-07-16",31.5742,33.5362,31.4211,33.2204,581400.0],["2024-07-17",32.895,33.699,32.895,33.2108,474600.0],["2024-07-18",32.7227,33.6798,32.4356,32.7419,297800.0],["2024-07-19",32.627,33.0194,32.359,32.5026,286200.0],["2024-07-22",32.5122,33.1343,32.0815,32.9811,315700.0],["2024-07-23",32.7802,33.8042,32.7132,33.2204,386600.0],["2024-07-24",32.9716,33.498,32.6174,32.627,264800.0],["2024-07-25",32.7802,33.699,32.7036,33.3161,340800.0],["2024-07-26",33.1151,33.498,30.5119,32.694,294700.0],["2024-07-29",32.8567,32.8567,31.1723,31.2105,273500.0],["2024-07-30",31.3924,32.627,31.335,32.1293,575400.0],["2024-07-31",32.1772,32.5504,31.4594,31.5742,365400.0],["2024-08-01",31.4594,31.7656,30.2535,30.4449,302200.0],["2024-08-02",29.4016,30.5789,29.2485,30.263,403800.0],["2024-08-05",29.0475,29.6218,28.9135,29.2581,522000.0],["2024-08-06",29.2007,29.6122,28.9997,29.2964,274400.0],["2024-08-07",29.5548,29.7462,28.971,29.0092,278900.0],["2024-08-08",29.4304,29.4878,28.9997,29.2964,174600.0],["2024-08-09",29.2198,29.4112,28.8083,29.2581,422600.0],["2024-08-12",29.4782,29.6409,28.7317,28.8848,452000.0],["2024-08-13",29.1911,29.5356,28.6455,29.2677,248800.0],["2024-08-14",29.4399,29.4399,28.8944,29.1528,270700.0],["2024-08-15",29.7845,30.0907,29.6409,29.7749,380200.0],["2024-08-16",29.7845,30.4678,29.7845,30.1021,209900.0],["2024-08-19",30.1983,30.4197,29.9674,30.3331,196000.0],["2024-08-20",30.208,30.208,29.7845,29.9096,138300.0],["2024-08-21",30.0925,30.2946,29.7075,30.1791,303800.0],["2024-08-22",30.0732,30.5063,30.0732,30.1598,410400.0],["2024-08-23",30.3908,31.9594,30.3523,31.7862,380800.0],["2024-08-26",32.2193,32.3732,31.5649,31.6034,463200.0],["2024-08-27",31.459,31.5264,31.1414,31.4494,190000.0],["2024-08-28",31.2665,31.7958,31.2665,31.6611,198900.0],["2024-08-29",31.8247,31.9883,31.5264,31.6322,341300.0],["2024-08-30",31.7958,31.9209,31.305,31.613,311100.0],["2024-09-03",31.2473,31.613,31.1414,31.228,198800.0],["2024-09-04",31.0452,31.3628,30.6121,30.9875,410600.0],["2024-09-05",31.3147,31.3147,30.7661,30.8624,258700.0],["2024-09-06",30.9586,31.1029,30.1983,30.3427,203600.0],["2024-09-09",30.3138,30.4293,29.9578,29.9962,327900.0],["2024-09-10",30.1406,30.3234,29.823,30.3042,235000.0],["2024-09-11",29.9385,30.0444,29.3226,29.9193,180100.0],["2024-09-12",30.1406,30.3234,29.7364,30.3138,177600.0],["2024-09-13",30.6218,31.1318,30.4485,31.1126,180300.0],["2024-09-16",31.2377,31.4494,30.8046,31.3532,190400.0],["2024-09-17",31.6515,32.1423,31.305,31.5456,145200.0],["2024-09-18",31.459,32.6138,31.1126,31.4975,235600.0],["2024-09-19",32.2385,32.6716,31.5937,32.6427,382400.0],["2024-09-20",32.3925,32.4502,31.5552,31.5841,915100.0],["2024-09-23",31.8151,31.8728,31.1799,31.4686,254000.0],["2024-09-24",31.382,31.5456,30.795,30.8239,185200.0],["2024-09-25",30.8431,30.9586,30.208,30.2946,302600.0],["2024-09-26",30.795,30.8335,30.4197,30.4582,185200.0],["2024-09-27",30.718,30.9971,30.3523,30.3619,190200.0],["2024-09-30",30.2272,31.0452,30.1983,30.949,484700.0],["2024-10-01",30.7373,30.7373,30.1887,30.4004,494500.0],["2024-10-02",30.1598,30.6603,30.1213,30.2946,428400.0],["2024-10-03",30.0925,30.4101,29.977,30.0059,238000.0],["2024-10-04",30.6314,30.718,30.0925,30.1021,287300.0],["2024-10-07",29.9096,30.0155,29.5439,29.7268,168400.0],["2024-10-08",29.8423,29.9096,29.39,29.5632,247200.0],["2024-10-09",29.5632,29.7749,29.4381,29.6402,335100.0],["2024-10-10",29.3611,29.6979,29.1398,29.6883,410000.0],["2024-10-11",29.9193,30.4101,29.8711,30.1021,493200.0],["2024-10-14",30.1406,30.4389,29.8038,30.3716,351600.0],["2024-10-15",30.6314,31.3243,30.4582,30.8046,444000.0],["2024-10-16",31.2184,31.6996,31.1896,31.3435,271800.0],["2024-10-17",31.305,31.4109,30.7854,31.2665,286300.0],["2024-10-18",31.2954,31.3916,30.7565,30.872,259700.0],["2024-10-21",30.8912,31.1318,29.5343,29.5439,315600.0],["2024-10-22",29.467,29.7172,29.2745,29.6402,291700.0],["2024-10-23",29.4381,29.6979,29.1109,29.4188,262300.0],["2024-10-24",29.4188,29.5151,29.005,29.3996,360500.0],["2024-10-25",29.1301,30.0444,28.7837,29.0724,362400.0],["2024-10-28",29.3996,30.2176,29.236,30.131,404500.0],["2024-10-29",30.0347,30.2657,29.7749,29.9096,339700.0],["2024-10-30",29.7172,30.8527,29.7172,29.8519,923000.0],["2024-10-31",29.9481,29.9481,29.467,29.4766,278500.0],["2024-11-01",29.5536,29.9674,29.3611,29.5055,317700.0],["2024-11-04",29.3803,29.6498,29.0243,29.4381,714600.0],["2024-11-05",29.5343,30.0829,29.4958,29.9578,379500.0],["2024-11-06",32.4695,33.3741,32.3155,33.1431,1022400.0],["2024-11-07",32.8544,33.1239,31.3339,31.459,436900.0],["2024-11-08",31.7782,31.9427,31.3429,31.459,429300.0],["2024-11-11",31.8943,32.6102,31.7492,31.7879,518700.0],["2024-11-12",31.7202,32.3006,31.6428,31.846,377700.0],["2024-11-13",32.0588,32.3103,31.2559,31.4493,277500.0],["2024-11-14",31.5074,31.5267,30.9076,31.2268,184500.0],["2024-11-15",31.5364,31.5557,30.7528,30.9366,211300.0],["2024-11-18",30.8302,31.1494,30.7528,30.7625,198700.0],["2024-11-19",30.4916,30.8786,30.4433,30.6948,191100.0],["2024-11-20",30.4336,30.6658,30.0563,30.2691,151200.0],["2024-11-21",30.5013,30.8592,30.3755,30.6174,192600.0],["2024-11-22",30.7722,31.3623,30.6561,31.2172,277800.0],["2024-11-25",31.6912,32.6973,31.5654,31.5848,319400.0],["2024-11-26",31.3816,31.5267,31.0817,31.1204,149600.0],["2024-11-27",31.2268,31.5171,30.7238,30.7625,184800.0],["2024-11-29",31.0334,31.1398,30.3465,30.6174,124200.0],["2024-12-02",30.7625,30.8883,30.2401,30.6561,213800.0],["2024-12-03",30.54,30.6271,30.1724,30.2982,175100.0],["2024-12-04",30.4433,30.6754,30.0563,30.6077,267400.0],["2024-12-05",30.569,30.9463,30.2788,30.3078,140700.0],["2024-12-06",30.6367,30.8109,30.2498,30.7915,185300.0],["2024-12-09",30.9947,31.5171,30.8592,31.1204,263800.0],["2024-12-10",31.1108,31.4977,30.7335,30.927,396300.0],["2024-12-11",31.3042,31.459,31.1011,31.1204,284800.0],["2024-12-12",30.8786,31.1398,30.482,30.5497,246200.0],["2024-12-13",30.482,30.6658,30.2014,30.5497,417500.0],["2024-12-16",30.598,30.8689,30.4142,30.7335,414000.0],["2024-12-17",30.4723,30.9947,29.9983,30.0466,367600.0],["2024-12-18",30.1821,30.3755,28.3344,28.4795,527300.0],["2024-12-19",28.4505,28.9148,27.7636,27.8991,565600.0],["2024-12-20",27.7056,28.5569,27.7056,27.7733,783700.0],["2024-12-23",27.5121,27.9861,27.5121,27.9861,301500.0],["2024-12-24",27.841,28.199,27.841,28.199,98400.0],["2024-12-26",27.9184,28.3731,27.8991,28.315,182700.0],["2024-12-27",28.0345,28.3344,27.5315,27.9474,240400.0],["2024-12-30",27.841,27.841,27.4251,27.5411,255500.0],["2024-12-31",27.754,28.0345,27.6379,27.6959,250200.0],["2025-01-02",27.9765,27.9765,26.9897,27.28,385800.0],["2025-01-03",27.2703,27.338,26.9414,27.28,298300.0],["2025-01-06",27.2993,27.6862,27.1832,27.1929,297900.0],["2025-01-07",27.2606,27.5508,26.6608,26.8833,406300.0],["2025-01-08",26.6221,27.0575,26.448,26.951,265000.0],["2025-01-10",26.3416,26.419,25.7999,26.2642,474000.0],["2025-01-13",26.0224,26.477,25.8676,26.4577,518100.0],["2025-01-14",26.5448,27.2026,26.5448,27.1348,325900.0],["2025-01-15",28.0635,28.1603,27.309,27.7733,403100.0],["2025-01-16",27.5895,27.8797,27.4734,27.6862,268600.0],["2025-01-17",27.9571,28.0248,27.5702,27.9571,238100.0],["2025-01-21",28.0925,28.315,27.9765,27.9958,259400.0],["2025-01-22",27.87,27.9958,27.6669,27.7056,163900.0],["2025-01-23",27.6089,28.0732,27.5024,27.8894,228000.0],["2025-01-24",27.6766,27.9765,27.5702,27.9571,296800.0],["2025-01-27",28.2086,28.7504,27.9571,28.6343,606900.0],["2025-01-28",28.5569,28.8664,28.3924,28.6439,395000.0],["2025-01-29",28.4408,29.1373,28.4408,28.6633,586600.0],["2025-01-30",28.9825,29.1857,28.3731,28.8278,479400.0],["2025-01-31",30.956,30.956,29.0793,29.1954,895800.0],["2025-02-03",28.6826,29.3114,28.3731,29.0502,642400.0],["2025-02-04",29.0986,29.9983,29.0986,29.9983,589200.0],["2025-02-05",30.2304,31.2462,30.0757,31.2268,432100.0],["2025-02-06",31.2849,31.875,31.1108,31.7009,473600.0],["2025-02-07",31.6138,31.6138,30.7915,31.0624,405100.0],["2025-02-10",31.1204,31.2655,30.8302,30.927,464600.0],["2025-02-11",30.6077,31.5074,30.6077,31.488,416900.0],["2025-02-12",31.1785,31.1978,30.5303,30.6271,522800.0],["2025-02-13",30.7925,31.1232,30.6173,31.0454,307300.0],["2025-02-14",31.1233,31.3665,30.5492,30.7049,227200.0],["2025-02-18",30.6173,31.3178,30.6173,30.7438,433200.0],["2025-02-19",30.413,30.9773,30.413,30.7438,335400.0],["2025-02-20",30.5006,30.9481,30.3936,30.7827,454100.0],["2025-02-21",30.9481,30.987,30.1893,30.2963,322000.0],["2025-02-24",30.4422,30.5006,30.1212,30.1406,351500.0],["2025-02-25",30.4325,31.133,30.1406,30.9773,414400.0],["2025-02-26",30.8606,31.026,30.4033,30.5395,354100.0],["2025-02-27",30.4519,30.9579,30.4519,30.8995,308600.0],["2025-02-28",30.9968,31.4735,30.9287,31.1232,632900.0],["2025-03-03",31.1719,31.7362,31.1524,31.5124,358500.0],["2025-03-04",31.2789,31.2789,30.6173,30.6368,352700.0],["2025-03-05",30.8314,31.1232,30.5298,30.8508,316300.0],["2025-03-06",30.6465,31.0065,30.4325,30.7146,373500.0],["2025-03-07",30.6173,30.9384,30.413,30.8119,310000.0],["2025-03-10",30.3255,30.7827,29.7515,29.7904,455800.0],["2025-03-11",29.9752,30.092,29.2845,29.3623,426800.0],["2025-03-12",29.479,29.7612,29.0607,29.5763,261000.0],["2025-03-13",29.7028,29.9363,29.4207,29.4596,171900.0],["2025-03-14",29.6834,30.0239,29.5861,29.9168,291200.0],["2025-03-17",29.9558,30.199,29.8585,30.0822,352800.0],["2025-03-18",29.7904,30.1601,29.6833,29.9849,294700.0],["2025-03-19",29.946,30.1893,29.6931,29.7806,318800.0],["2025-03-20",29.518,30.1698,29.4888,29.6736,232200.0],["2025-03-21",29.5471,29.7612,29.1288,29.6931,710600.0],["2025-03-24",30.0433,30.1698,29.8001,30.0822,253200.0],["2025-03-25",29.985,30.3936,29.9655,30.0725,267400.0],["2025-03-26",30.1698,30.5687,30.1503,30.3352,185500.0],["2025-03-27",30.3741,30.4714,30.1503,30.1795,261700.0],["2025-03-28",30.1893,30.2671,29.4304,29.6152,175900.0],["2025-03-31",29.2942,29.7125,29.1774,29.625,274600.0],["2025-04-01",29.4012,29.839,29.1677,29.5374,260200.0],["2025-04-02",29.4499,29.8196,29.3136,29.8196,323600.0],["2025-04-03",28.4672,28.7785,27.971,28.0197,758700.0],["2025-04-04",27.0273,27.971,26.7452,27.8056,899300.0],["2025-04-07",27.0662,28.9537,26.8425,27.757,783400.0],["2025-04-08",28.4769,28.8564,27.0954,27.4457,676000.0],["2025-04-09",26.9981,29.2747,26.6479,28.3894,511300.0],["2025-04-10",27.7473,28.0391,26.609,27.2803,601800.0],["2025-04-11",26.9689,27.4846,26.6284,27.1927,373600.0],["2025-04-14",27.3776,27.7862,27.0273,27.65,379000.0],["2025-04-15",27.6208,28.2045,27.6208,27.9808,267400.0],["2025-04-16",27.9127,28.0878,27.5819,27.8348,308700.0],["2025-04-17",27.8056,28.1267,27.6597,27.8543,307200.0],["2025-04-21",27.5235,27.757,27.3289,27.5721,360900.0],["2025-04-22",27.8056,28.117,27.3289,28.0002,312200.0],["2025-04-23",28.4964,29.1385,28.0002,28.1656,382700.0],["2025-04-24",28.0391,28.5256,28.0002,28.4964,275800.0],["2025-04-25",29.8196,29.8196,27.6597,28.1851,629900.0],["2025-04-28",28.0197,28.3018,27.8932,28.2337,344300.0],["2025-04-29",28.2532,28.6229,27.9516,28.4964,275200.0],["2025-04-30",28.1753,28.798,27.9613,28.7299,435100.0],["2025-05-01",28.4964,29.0801,28.2143,28.8564,394100.0],["2025-05-02",29.0899,29.2066,28.8661,29.1385,344900.0],["2025-05-05",28.798,29.4304,28.798,29.1872,324700.0],["2025-05-06",28.8077,29.4012,28.7299,29.0996,279100.0],["2025-05-07",29.3136,29.5763,29.0801,29.1774,412000.0],["2025-05-08",29.4026,29.8822,29.4026,29.7549,286200.0],["2025-05-09",29.6962,29.8626,29.5494,29.6179,234900.0],["2025-05-12",30.5673,30.7631,30.2247,30.2443,406600.0],["2025-05-13",30.4009,30.4009,30.1073,30.2052,332200.0],["2025-05-14",30.0975,30.3128,29.9409,30.0192,313300.0],["2025-05-15",30.0877,30.3422,30.0877,30.3324,329300.0],["2025-05-16",30.3226,30.4401,30.166,30.166,394300.0],["2025-05-19",29.9115,30.2052,29.8039,30.1464,329800.0],["2025-05-20",30.029,30.2345,29.9115,30.0094,368500.0],["2025-05-21",29.7745,29.9115,29.2362,29.2753,283600.0],["2025-05-22",29.06,29.3634,28.9719,29.0991,308000.0],["2025-05-23",28.6293,29.0893,28.6195,28.9915,247000.0],["2025-05-27",29.2362,29.4123,28.9915,29.334,281000.0],["2025-05-28",29.1481,29.4319,28.874,28.874,306600.0],["2025-05-29",28.9621,29.3536,28.8838,29.3536,374100.0],["2025-05-30",29.2949,29.4417,29.1579,29.1872,359600.0],["2025-06-02",29.1579,29.2655,28.6783,28.8349,592900.0],["2025-06-03",28.7174,29.2362,28.5902,29.1187,461400.0],["2025-06-04",29.0208,29.3145,28.8055,28.8251,330400.0],["2025-06-05",28.7859,28.8642,28.5412,28.6587,316800.0],["2025-06-06",29.0698,29.2557,28.7076,29.0796,364200.0],["2025-06-09",29.2264,29.7843,29.1677,29.5298,828400.0],["2025-06-10",29.5592,30.3715,29.4711,30.0975,589700.0],["2025-06-11",30.1856,30.2443,29.7843,29.8528,547000.0],["2025-06-12",29.6766,29.7941,29.383,29.7745,283700.0],["2025-06-13",29.3243,29.6473,28.8936,28.9621,295200.0],["2025-06-16",29.2557,29.2557,28.7664,28.8544,314000.0],["2025-06-17",28.6783,28.9132,28.5412,28.5804,250800.0],["2025-06-18",28.5119,28.9425,28.3063,28.7761,310200.0],["2025-06-20",28.9132,28.9915,28.6097,28.7957,701400.0],["2025-06-23",28.6783,29.2557,28.6,29.2362,223000.0],["2025-06-24",29.3634,29.8919,29.3634,29.4319,385700.0],["2025-06-25",29.3634,29.4221,29.1872,29.2362,206900.0],["2025-06-26",29.3438,29.8724,29.246,29.8626,280200.0],["2025-06-27",29.8626,29.9605,29.6766,29.706,850000.0],["2025-06-30",29.8136,30.0094,29.6277,29.706,352100.0],["2025-07-01",29.6081,30.9099,29.5592,30.6554,511800.0],["2025-07-02",30.7826,31.1252,30.5869,30.9197,422500.0],["2025-07-03",31.0958,31.4776,31.0371,31.2329,346600.0],["2025-07-07",30.9001,31.3014,30.5282,30.5967,386000.0],["2025-07-08",30.6848,30.9295,30.5967,30.6065,748000.0],["2025-07-09",30.6162,30.7141,30.2639,30.5575,778400.0],["2025-07-10",30.3128,30.7043,30.3128,30.5282,1185300.0],["2025-07-11",30.3128,30.3324,29.9703,30.0583,379300.0],["2025-07-14",29.9996,30.6456,29.9996,30.6456,626100.0],["2025-07-15",30.6162,30.8218,29.5983,29.6179,351500.0],["2025-07-16",29.8136,29.9702,29.3438,29.9507,408500.0],["2025-07-17",30.1366,31.0078,30.1366,30.6848,662300.0],["2025-07-18",30.8805,30.9197,30.4499,30.626,354000.0],["2025-07-21",30.7141,31.0469,30.626,30.6848,246400.0],["2025-07-22",30.5967,30.9295,30.5967,30.6162,251800.0],["2025-07-23",30.7924,30.7924,30.2541,30.6945,308600.0],["2025-07-24",30.5282,30.5673,29.9409,29.9409,383200.0],["2025-07-25",30.3716,30.5184,29.7353,29.8528,449300.0],["2025-07-28",29.7158,29.7941,29.2362,29.4221,367500.0],["2025-07-29",29.6766,29.6766,29.1285,29.1579,285400.0],["2025-07-30",29.2557,29.6081,28.9523,29.0404,379100.0],["2025-07-31",28.6685,29.0502,28.6685,28.9719,380700.0],["2025-08-01",28.7761,29.0208,28.5804,28.9425,537400.0],["2025-08-04",29.011,29.706,29.011,29.706,660200.0],["2025-08-05",29.657,29.9017,29.4711,29.706,511900.0],["2025-08-06",29.6766,30.0094,29.6766,29.7647,390000.0],["2025-08-07",29.9409,29.9409,29.6081,29.7158,405700.0],["2025-08-08",29.8332,30.2052,29.6962,30.1073,432800.0],["2025-08-11",30.1464,30.2835,29.7941,29.8822,339400.0],["2025-08-12",30.0975,30.8414,29.9605,30.6848,685900.0],["2025-08-13",31.0273,31.8691,30.7728,31.8495,917500.0],["2025-08-14",31.4482,32.1138,31.3993,32.0844,502500.0],["2025-08-15",32.2222,32.2911,31.4841,31.4939,424500.0],["2025-08-18",31.4545,31.7203,31.2774,31.6711,387800.0],["2025-08-19",32.0352,32.547,31.9073,32.3994,445300.0],["2025-08-20",32.4486,32.5863,32.2714,32.5273,404500.0],["2025-08-21",32.3305,32.7537,32.3305,32.6848,313400.0],["2025-08-22",33.0292,34.2791,32.8718,34.1118,600900.0],["2025-08-25",33.9544,34.3579,33.9544,34.0134,388500.0],["2025-08-26",33.9445,34.8697,33.9445,34.6138,653100.0],["2025-08-27",34.85,35.0173,34.6433,34.6925,412600.0],["2025-08-28",34.7909,34.7909,34.476,34.6433,444800.0],["2025-08-29",34.8204,35.0665,34.4957,34.5252,637400.0],["2025-09-02",34.2791,34.5055,34.0528,34.3677,464200.0],["2025-09-03",34.1217,34.6728,34.1118,34.5252,474000.0],["2025-09-04",34.663,35.1748,34.5252,35.1748,569900.0],["2025-09-05",35.2141,35.5684,34.6925,34.7023,464100.0],["2025-09-08",34.6236,34.7122,34.1414,34.6039,593900.0],["2025-09-09",34.4661,34.6925,34.0036,34.1807,422800.0],["2025-09-10",34.1906,34.3185,34.0528,34.2201,246200.0],["2025-09-11",34.2201,34.4957,34.0528,34.4366,305100.0],["2025-09-12",34.4465,34.6531,33.9839,34.0922,314400.0],["2025-09-15",34.1807,34.2595,33.2654,33.4032,247000.0],["2025-09-16",33.3048,33.3048,32.8718,33.2654,315600.0],["2025-09-17",33.2162,34.2496,33.1867,33.4623,316800.0],["2025-09-18",33.5804,34.3972,33.5804,34.3677,326900.0],["2025-09-19",34.4071,34.4071,33.6788,33.8264,1208100.0],["2025-09-22",33.7378,33.9642,33.4327,33.5312,334900.0],["2025-09-23",33.5902,34.0331,33.2457,33.2753,238700.0],["2025-09-24",33.3245,33.5115,32.0844,33.4327,270900.0],["2025-09-25",33.354,33.4623,33.1276,33.2851,219500.0],["2025-09-26",33.4328,33.6788,33.2359,33.4721,231000.0],["2025-09-29",33.5213,33.5213,32.9603,33.167,262000.0],["2025-09-30",32.9111,33.2064,32.5175,32.8914,275000.0],["2025-10-01",32.7143,32.7143,32.1336,32.4584,264200.0],["2025-10-02",32.4289,32.5568,32.0943,32.3994,265800.0],["2025-10-03",32.5371,33.0686,32.5371,32.6159,278700.0],["2025-10-06",32.8718,33.0883,32.4486,32.5568,432700.0],["2025-10-07",32.5273,32.734,32.0746,32.0844,593700.0],["2025-10-08",32.1336,32.5175,31.9958,32.4289,351200.0],["2025-10-09",32.3403,32.5076,31.8384,31.9663,216600.0],["2025-10-10",32.2124,32.3206,31.3856,31.5037,608000.0],["2025-10-13",31.7203,31.858,31.3856,31.7399,269200.0],["2025-10-14",31.5923,32.8521,31.5923,32.6159,271500.0],["2025-10-15",32.6356,32.7832,32.045,32.2714,248500.0],["2025-10-16",31.799,32.1533,30.2932,30.5491,390000.0],["2025-10-17",30.7754,31.3463,30.5294,31.2675,371100.0],["2025-10-20",31.4053,32.045,31.3561,31.9466,386200.0],["2025-10-21",31.8187,31.9073,31.6317,31.6612,224900.0],["2025-10-22",31.6612,32.1632,31.6415,32.0746,387700.0],["2025-10-23",31.9958,32.3206,31.7104,31.9269,239000.0],["2025-10-24",33.4524,34.7417,32.8619,33.354,477800.0],["2025-10-27",33.2457,33.5312,32.3895,32.3895,401000.0],["2025-10-28",32.2517,32.3895,31.7301,31.7892,308400.0],["2025-10-29",31.8187,32.7241,31.6809,31.9466,475800.0],["2025-10-30",31.7498,32.2517,31.7498,31.9269,380500.0],["2025-10-31",31.612,31.9762,31.5037,31.7892,383000.0],["2025-11-03",31.553,32.2813,31.2479,32.2222,418900.0],["2025-11-04",32.1238,32.2714,31.8384,32.0844,397800.0],["2025-11-05",32.0647,32.8521,32.0647,32.5667,349800.0],["2025-11-06",32.3206,32.734,32.2616,32.2714,343200.0],["2025-11-07",32.2417,32.687,32.212,32.6772,332600.0],["2025-11-10",32.7662,33.6866,32.7662,33.3402,404300.0],["2025-11-11",33.459,33.6866,33.3204,33.3699,272800.0],["2025-11-12",33.459,33.8647,32.024,33.3699,325800.0],["2025-11-13",33.3105,33.6371,32.9938,33.1225,305400.0],["2025-11-14",33.0136,33.5678,32.7464,33.459,372500.0],["2025-11-17",33.261,33.4985,31.9646,32.0438,425500.0],["2025-11-18",31.9448,32.4594,31.9448,32.024,318200.0],["2025-11-19",32.1823,32.5584,31.836,32.4495,341700.0],["2025-11-20",32.6772,33.5579,32.6574,32.7662,392300.0],["2025-11-21",32.9246,33.9933,32.8256,33.5678,380700.0],["2025-11-24",33.3996,33.7855,33.172,33.3897,418700.0],["2025-11-25",33.6668,34.6663,33.1225,34.4882,398400.0],["2025-11-26",34.2111,34.6762,34.0329,34.2605,492400.0],["2025-11-28",33.8845,34.3199,33.736,33.9637,246600.0],["2025-12-01",33.8944,34.3397,33.7954,34.2902,348800.0],["2025-12-02",34.3793,34.4881,34.0428,34.1121,279100.0],["2025-12-03",34.2407,34.983,33.9637,34.7455,439400.0],["2025-12-04",34.5871,34.9038,34.4684,34.4684,400800.0],["2025-12-05",34.2407,34.5574,33.9142,34.023,422700.0],["2025-12-08",34.1616,34.4585,33.7954,34.2704,479000.0],["2025-12-09",34.3397,34.7356,33.9142,34.1319,437200.0],["2025-12-10",34.1319,35.2601,34.1319,34.9038,537600.0],["2025-12-11",34.9434,35.2798,34.5376,34.6069,361600.0],["2025-12-12",34.7751,34.7949,34.2704,34.5772,453200.0],["2025-12-15",34.884,35.0028,34.3496,34.4882,341400.0],["2025-12-16",34.6069,34.7454,34.2111,34.4783,407100.0],["2025-12-17",34.3991,34.9731,34.3991,34.6267,316900.0],["2025-12-18",34.8642,35.0028,34.5673,34.7356,334500.0],["2025-12-19",34.5079,34.785,33.9142,34.3397,1205900.0],["2025-12-22",34.3397,34.6663,34.1319,34.2407,239200.0],["2025-12-23",34.2803,34.5574,34.1319,34.31,232800.0],["2025-12-24",34.2407,34.4486,34.2012,34.31,101900.0],["2025-12-26",34.2803,34.4387,34.1121,34.2506,168200.0],["2025-12-29",34.3298,34.3298,33.9637,34.0923,215400.0],["2025-12-30",34.1616,34.1616,33.7558,33.7855,184300.0],["2025-12-31",33.7756,33.7756,33.4985,33.5876,196600.0],["2026-01-02",33.5777,33.6569,33.1027,33.548,190200.0],["2026-01-05",33.3996,34.4387,33.3996,33.835,188700.0],["2026-01-06",33.5975,34.1814,33.5282,34.1814,236500.0],["2026-01-07",34.0923,34.221,33.6668,34.1022,184300.0],["2026-01-08",33.9538,35.0126,33.9538,34.7455,258800.0],["2026-01-09",34.7257,34.8246,34.221,34.5871,232000.0],["2026-01-12",34.221,34.4881,33.934,34.4783,250200.0],["2026-01-13",34.4783,34.884,34.221,34.6564,201700.0],["2026-01-14",34.6267,34.8246,34.3694,34.7553,207000.0],["2026-01-15",34.9434,35.5273,34.9434,35.458,262500.0],["2026-01-16",35.4877,35.5569,35.2205,35.3194,283300.0],["2026-01-20",34.8147,35.2699,34.8147,35.0225,223800.0],["2026-01-21",35.2106,36.6554,35.1512,36.4674,344900.0],["2026-01-22",36.4575,36.9127,36.2398,36.507,365400.0],["2026-01-23",36.22,36.3684,35.0918,35.3194,379700.0],["2026-01-26",35.1017,35.7845,34.9533,35.5569,471300.0],["2026-01-27",35.3293,36.0122,35.3293,35.9033,238700.0],["2026-01-28",35.8439,36.4674,35.7944,36.0419,498700.0],["2026-01-29",36.1507,36.5663,35.9924,36.4179,441300.0],["2026-01-30",37.1106,38.3378,36.883,37.0612,970900.0],["2026-02-02",37.2096,38.0508,36.9622,37.5659,500300.0],["2026-02-03",37.6648,38.7138,37.6648,38.2091,560900.0],["2026-02-04",38.3971,39.367,38.2784,38.8326,538300.0],["2026-02-05",38.5456,39.9706,38.5456,39.4362,868000.0],["2026-02-06",39.6243,39.9211,39.1591,39.4164,604100.0],["2026-02-09",39.1492,39.9508,39.1492,39.6045,429600.0],["2026-02-10",39.4857,39.9904,39.08,39.2581,510000.0],["2026-02-11",39.3571,39.6342,38.6445,38.7039,400800.0],["2026-02-12",39.0899,39.4956,37.843,38.1992,374200.0],["2026-02-13",38.3385,39.2139,37.8411,39.0647,416300.0],["2026-02-17",39.2736,39.7312,38.6867,38.7364,369200.0],["2026-02-18",38.5971,39.2537,38.2788,38.3882,534300.0],["2026-02-19",38.1296,38.4877,37.851,38.2291,348900.0],["2026-02-20",38.239,38.6867,37.9903,38.5772,300200.0],["2026-02-23",38.5474,39.0746,37.1845,37.4034,411800.0],["2026-02-24",37.3537,37.861,37.284,37.662,283500.0],["2026-02-25",38.0202,38.428,37.6421,38.3186,260200.0],["2026-02-26",38.3086,39.1641,38.05,38.617,389200.0],["2026-02-27",38.0401,38.7762,37.105,37.2343,583700.0],["2026-03-02",36.6474,38.3584,36.6474,38.0997,331400.0],["2026-03-03",37.3139,38.0798,36.9458,37.7814,389100.0],["2026-03-04",37.8709,38.0003,37.0851,37.2641,265900.0],["2026-03-05",36.8165,37.1149,36.4982,36.8264,307900.0],["2026-03-06",35.9709,36.7071,35.4536,36.5976,348200.0],["2026-03-09",35.9013,36.8861,35.5034,36.5479,373600.0],["2026-03-10",36.2893,36.8364,35.8118,35.8814,390300.0],["2026-03-11",35.6029,35.8018,35.195,35.3343,256300.0],["2026-03-12",34.7076,35.1055,34.4489,34.7076,440100.0],["2026-03-13",35.1254,35.2348,34.4191,34.5683,728900.0],["2026-03-16",34.9463,35.4039,34.5882,34.9563,348300.0],["2026-03-17",35.2348,35.3442,34.5484,34.7971,326600.0],["2026-03-18",34.6678,34.7275,34.2002,34.25,464500.0],["2026-03-19",34.0809,34.8767,33.862,34.6777,437000.0],["2026-03-20",34.7673,34.9165,34.2599,34.4489,1144300.0],["2026-03-23",35.1552,35.7919,34.8667,35.2945,485100.0],["2026-03-24",35.0159,35.5631,34.9364,35.1552,312500.0],["2026-03-25",35.573,35.7222,35.0955,35.3741,172000.0],["2026-03-26",34.9364,35.4735,34.9364,35.4437,224600.0],["2026-03-27",35.2746,35.4536,34.9364,35.0159,278600.0],["2026-03-30",35.3442,35.3442,34.9264,35.1055,238400.0],["2026-03-31",35.5929,35.8118,35.0756,35.6327,288300.0],["2026-04-01",35.5929,36.1002,35.5929,35.8018,275900.0],["2026-04-02",35.4238,35.8416,35.2547,35.7421,526500.0],["2026-04-06",35.7023,36.0704,35.3243,35.8516,616900.0],["2026-04-07",35.762,36.6275,35.6526,36.5479,418700.0],["2026-04-08",37.3537,37.7416,37.0353,37.2442,282800.0],["2026-04-09",37.1846,38.0997,37.1249,37.8908,209200.0],["2026-04-10",37.7715,37.7715,37.1746,37.4531,199000.0],["2026-04-13",37.3039,37.473,36.8463,37.4631,258000.0],["2026-04-14",37.284,37.3039,36.7866,37.1547,222000.0],["2026-04-15",36.9856,37.0353,36.4783,36.906,188600.0],["2026-04-16",36.7568,36.8463,36.6275,36.7468,180000.0],["2026-04-17",37.1547,38.0898,36.7866,37.7217,271300.0],["2026-04-20",37.5029,38.0202,37.5029,37.7516,188100.0],["2026-04-21",37.8113,37.9505,37.2741,37.3736,365100.0],["2026-04-22",37.483,37.6024,37.1647,37.3636,323300.0],["2026-04-23",37.5327,38.1097,37.2442,37.7615,452400.0],["2026-04-24",36.4285,37.1149,36.1301,36.4584,584700.0],["2026-04-27",36.5181,37.0353,36.5181,36.6076,251800.0],["2026-04-28",36.906,37.9306,36.906,37.9107,318900.0],["2026-04-29",37.7416,38.4181,37.4432,37.4531,456000.0],["2026-04-30",37.1746,37.9505,37.1746,37.473,359100.0],["2026-05-01",37.5427,38.0798,37.2144,37.8312,276600.0],["2026-05-04",37.6024,37.9207,37.1448,37.2044,348500.0],["2026-05-05",37.2243,37.8709,37.2243,37.5626,307000.0],["2026-05-06",37.7814,38.2688,37.7814,37.9207,228000.0],["2026-05-07",37.9505,38.4479,37.9406,38.05,322800.0],["2026-05-08",38.06,38.35,37.75,37.76,275700.0],["2026-05-11",38.42,38.42,37.21,37.28,390600.0],["2026-05-12",37.4,37.4,36.3,37.16,400000.0],["2026-05-13",37.01,37.31,36.39,36.6,367900.0],["2026-05-14",36.86,37.34,36.79,36.81,297000.0],["2026-05-15",36.94,37.16,36.25,36.29,261900.0],["2026-05-18",36.42,37.2,36.03,36.78,298600.0],["2026-05-19",36.86,37.08,36.47,36.52,240500.0],["2026-05-20",36.59,37.51,36.48,37.28,341900.0],["2026-05-21",37.02,37.41,36.73,37.32,302000.0],["2026-05-22",37.14,37.67,36.95,37.22,263900.0],["2026-05-26",37.32,37.92,37.31,37.75,300300.0],["2026-05-27",37.98,38.21,37.42,37.65,288800.0],["2026-05-28",37.57,38.27,37.29,37.65,301600.0],["2026-05-29",37.54,38.1,37.29,37.72,415400.0],["2026-06-01",37.47,37.75,35.79,37.37,305100.0],["2026-06-02",37.07,38.24,37.07,38.2,311300.0],["2026-06-03",37.9,37.98,36.11,36.13,369200.0],["2026-06-04",36.68,37.35,36.66,37.13,282300.0],["2026-06-05",37.32,37.72,37.1,37.37,238900.0],["2026-06-08",37.58,37.7,37.15,37.16,210500.0],["2026-06-09",37.34,38.17,37.34,37.45,195400.0],["2026-06-10",37.77,38.11,37.67,37.86,233000.0],["2026-06-11",38.18,38.18,37.57,37.88,217600.0],["2026-06-12",37.95,38.49,37.95,38.44,155900.0],["2026-06-15",38.53,38.75,37.6,37.69,253600.0],["2026-06-16",37.86,38.24,37.39,37.97,239200.0],["2026-06-17",37.72,37.95,36.79,37.3,409500.0],["2026-06-18",37.57,38.07,37.26,37.86,993500.0],["2026-06-22",38.01,38.44,37.56,37.98,325500.0],["2026-06-23",38.33,38.69,37.68,38.68,235400.0],["2026-06-24",38.58,39.39,38.27,39.18,263800.0],["2026-06-25",39.01,39.61,38.32,39.41,248900.0],["2026-06-26",39.7,39.94,39.07,39.94,766600.0],["2026-06-29",39.59,39.65,38.95,39.05,310400.0],["2026-06-30",38.95,39.12,38.39,38.78,238600.0],["2026-07-01",38.97,39.67,37.89,39.37,316400.0],["2026-07-02",39.46,39.55,38.52,38.82,168100.0],["2026-07-06",38.63,39.13,38.42,38.6,245017.629535],["2026-07-07",38.88,38.97,38.42,38.48,183090.11643],["2026-07-08",38.33,38.33,37.44,37.66,213986.2058],["2026-07-09",37.63,38.24,37.6,38.04,262771.997791],["2026-07-10",38.08,38.439,38.06,38.3,151971.67135],["2026-07-13",38.35,38.38,38,38.2,157195.542391],["2026-07-14",38.23,38.49,38.15,38.28,226026.12689],["2026-07-15",38.42,39.005,38.195,38.71,229450.433236],["2026-07-16",38.77,39.77,38.68,39.41,301794.583353],["2026-07-17",39.14,39.45,38.4,38.68,263468.632868],["2026-07-20",38.71,38.78,38.21,38.24,183433.216177],["2026-07-21",38.07,38.39,37.78,38.28,222345.143806],["2026-07-22",38.34,38.34,37.8,38.14,222606.340195],["2026-07-23",37.67,37.94,37.35,37.94,343478.079655],["2026-07-24",39.09,40.34,38.93,39.08,410260.697964],["2026-07-27",39.33,39.43,38.45,38.51,277585.742786],["2026-07-28",38.91,39.85,38.87,39.81,291491.2798],["2026-07-29",39.67,40.085,39.37,39.53,318409.793366],["2026-07-30",39.76,39.94,39.345,39.38,225403.011246],["2026-07-31",39.37,39.72,39.16,39.44,248590.87445],["2026-08-03",39.71,40.25,39.5,39.76,289483.584094],["2026-08-04",39.8,40.37,39.355,40,312828.936248],["2026-08-05",40.25,40.25,39.590748,39.78,242055.322767],["2026-08-06",39.77,39.94,39.29,39.34,214693.541765],["2026-08-07",38.9,39.35,38.34,39.04,163834.244282],["2026-08-10",38.68,39.16,38.36,38.93,28845.159804],["2026-08-11",38.87,39.37,38.765,39.14,178659.317324],["2026-08-12",39.11,39.49,39.01,39.36,165269.202559],["2026-08-13",39.5,39.79,39.39,39.79,212671.697698],["2026-08-14",39.65,40.01,39.47,39.6,157237.211878],["2026-08-17",39.34,39.81,39.205,39.33,189503.397713],["2026-08-18",39.56,39.63,38.66,39,237302.858679],["2026-08-19",39.19,39.3,38.4,38.49,237697.24445],["2026-08-20",38.29,38.79,38.17,38.63,203150.189691],["2026-08-21",38.8,39.02,38.33,38.68,227160.546823],["2026-08-24",38.83,39.21,38.67,38.67,256874.363166],["2026-08-25",38.78,38.82,38.42,38.51,186501.75458],["2026-08-26",38.6,38.79,38.37,38.64,204373.742259],["2026-08-27",38.49,38.57,38.12,38.57,202585.006052],["2026-08-28",38.72,39,38.44,38.5,202887.358203],["2026-08-31",38.41,38.45,37.92,38.05,250769.16991],["2026-09-01",37.93,38.2,37.66,37.76,214129.272094],["2026-09-02",38.01,38.84,37.71,38.53,261323.461317],["2026-09-03",38.85,39.25,38.79,38.9,182150.91497],["2026-09-04",38.64,39.31,38.64,39.24,216676.517195],["2026-09-08",38.94,38.95,38.5875,38.6,283267.401567],["2026-09-09",38.26,38.55,38.11,38.34,278390.4597],["2026-09-10",38.21,38.9,38.12,38.9,237453.232915],["2026-09-11",39.26,39.3,38.22,38.68,233090.257295],["2026-09-14",38.63,38.93,38.465,38.85,264889.607174]]}