{"t":"KRO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-12-09",3.2289,3.2757,3.0511,3.2195,44000.0],["2003-12-10",3.2008,3.242,3.1447,3.1447,27200.0],["2003-12-11",3.1447,3.1821,3.1072,3.1259,24000.0],["2003-12-12",3.1259,3.3038,3.1259,3.2289,209400.0],["2003-12-15",3.2476,3.2888,3.2102,3.2102,122600.0],["2003-12-16",3.2102,3.2869,3.2102,3.2869,42400.0],["2003-12-17",3.2757,3.3412,3.2757,3.3412,73400.0],["2003-12-18",3.33,3.4404,3.3244,3.4217,49600.0],["2003-12-19",3.4161,3.418,3.3318,3.3487,155600.0],["2003-12-22",3.3487,3.3693,3.3131,3.3693,82800.0],["2003-12-23",3.4161,3.71,3.4161,3.71,63400.0],["2003-12-24",3.6912,3.7998,3.6912,3.7998,13000.0],["2003-12-26",3.8092,3.9308,3.8092,3.9308,11000.0],["2003-12-29",3.9963,4.6403,3.9963,4.6403,158000.0],["2003-12-30",4.6421,5.0034,4.4924,4.4942,277200.0],["2003-12-31",4.5317,4.5317,4.0244,4.1554,536000.0],["2004-01-02",4.2584,4.3801,4.206,4.3426,42200.0],["2004-01-05",4.3894,4.4549,4.2584,4.2678,32800.0],["2004-01-06",4.2303,4.2303,4.0263,4.1592,137400.0],["2004-01-07",4.1367,4.2678,4.1367,4.2584,79200.0],["2004-01-08",4.2584,4.6047,4.2584,4.498,113200.0],["2004-01-09",4.5916,4.7731,4.5392,4.687,70000.0],["2004-01-12",4.7076,4.7357,4.4924,4.5036,39800.0],["2004-01-13",4.4924,4.5467,4.4924,4.5298,37000.0],["2004-01-14",4.5111,4.5298,4.4924,4.5111,70200.0],["2004-01-15",4.4924,4.5672,4.4924,4.5485,15600.0],["2004-01-16",4.5485,4.848,4.5485,4.848,63800.0],["2004-01-20",4.848,4.9791,4.7732,4.8667,28400.0],["2004-01-21",4.848,4.8667,4.7731,4.775,7000.0],["2004-01-22",4.7657,4.8405,4.7657,4.8312,10000.0],["2004-01-23",4.7919,4.8387,4.7732,4.8387,17600.0],["2004-01-26",4.8106,4.848,4.6234,4.6384,12800.0],["2004-01-27",4.6384,4.7713,4.4905,4.7001,45800.0],["2004-01-28",4.6796,4.6796,4.5467,4.5467,22600.0],["2004-01-29",4.5279,4.6796,4.4456,4.6796,27000.0],["2004-01-30",4.6983,4.8106,4.6421,4.79,41600.0],["2004-02-02",4.7919,4.7919,4.7264,4.7544,30600.0],["2004-02-03",4.7357,4.9229,4.7264,4.9229,33000.0],["2004-02-04",4.8855,4.9042,4.7264,4.7282,25400.0],["2004-02-05",4.7732,4.8574,4.7732,4.8293,22600.0],["2004-02-06",4.8199,4.8855,4.7919,4.8855,23200.0],["2004-02-09",4.8667,4.9978,4.848,4.9791,23400.0],["2004-02-10",4.9603,5.2411,4.9416,5.2411,37800.0],["2004-02-11",5.2879,5.2879,4.9603,5.1662,54600.0],["2004-02-12",5.1662,5.2037,5.0726,5.1943,130400.0],["2004-02-13",5.1288,5.2542,5.1288,5.243,18600.0],["2004-02-17",5.2411,5.3534,5.2374,5.3534,23200.0],["2004-02-18",5.3534,5.3534,5.2411,5.2411,21600.0],["2004-02-19",5.2598,5.2954,5.2392,5.2411,28800.0],["2004-02-20",5.243,5.243,5.1475,5.1681,70200.0],["2004-02-23",5.1681,5.2411,5.1662,5.2411,24800.0],["2004-02-24",5.2411,5.4114,5.2411,5.3347,26000.0],["2004-02-25",5.3235,6.0086,5.2973,5.8008,55200.0],["2004-02-26",5.8195,6.1489,5.8045,5.943,67000.0],["2004-02-27",5.943,6.1396,5.943,6.0366,40200.0],["2004-03-01",6.1302,6.3174,6.1302,6.2238,66800.0],["2004-03-02",6.2257,6.2257,6.0366,6.046,46200.0],["2004-03-03",6.0086,6.0273,5.9056,6.0104,8000.0],["2004-03-04",6.0142,6.0142,5.9524,5.9805,5800.0],["2004-03-05",5.9955,6.0086,5.9711,5.9898,3000.0],["2004-03-08",6.0086,6.1396,5.9711,6.1396,11000.0],["2004-03-09",6.1584,6.1584,5.8849,5.8849,12800.0],["2004-03-10",5.9038,5.9038,5.6586,5.6586,19400.0],["2004-03-11",5.6586,5.8001,5.6586,5.7246,38200.0],["2004-03-12",5.7058,5.7812,5.668,5.7793,23400.0],["2004-03-15",5.7906,5.7906,5.6492,5.6586,58000.0],["2004-03-16",5.6775,5.7699,5.6586,5.734,10200.0],["2004-03-17",5.734,5.8661,5.734,5.8491,28200.0],["2004-03-18",5.8472,5.9227,5.8472,5.8472,71400.0],["2004-03-19",5.8567,5.8755,5.8472,5.851,11400.0],["2004-03-22",5.8472,5.8604,5.7529,5.7529,47600.0],["2004-03-23",5.7548,5.7548,5.6586,5.6605,11800.0],["2004-03-24",5.6586,5.6775,5.4511,5.4511,80000.0],["2004-03-25",5.4511,5.4511,5.3945,5.4134,22400.0],["2004-03-26",5.4323,5.4323,5.3964,5.404,11600.0],["2004-03-29",5.4134,5.7152,5.4134,5.6869,35000.0],["2004-03-30",5.6963,5.7359,5.5832,5.6435,15200.0],["2004-03-31",5.6586,5.7133,5.5077,5.7133,16600.0],["2004-04-01",5.7322,5.8472,5.7322,5.8284,6400.0],["2004-04-02",5.8661,6.149,5.8661,5.9811,23200.0],["2004-04-05",6.017,6.3188,5.9962,6.2263,21400.0],["2004-04-06",6.2263,6.2263,6.149,6.1641,8800.0],["2004-04-07",6.1358,6.1358,6.0358,6.0585,6400.0],["2004-04-08",6.0358,6.0358,5.9415,5.9793,6000.0],["2004-04-12",5.9604,6.0792,5.9604,6.049,10000.0],["2004-04-13",6.0358,6.0736,6.0358,6.0736,17400.0],["2004-04-14",6.0924,6.1113,6.0717,6.083,11200.0],["2004-04-15",6.0924,6.1037,6.0622,6.0622,4400.0],["2004-04-16",6.083,6.1471,6.0547,6.1301,4600.0],["2004-04-19",6.1301,6.1301,6.0547,6.0547,6000.0],["2004-04-20",6.0358,6.0736,6.0358,6.0358,8800.0],["2004-04-21",6.0358,6.0924,6.0358,6.0924,3000.0],["2004-04-22",6.0924,6.2245,6.083,6.2245,8400.0],["2004-04-23",6.2245,6.2245,6.0358,6.0377,11600.0],["2004-04-26",6.0377,6.0622,6.0358,6.0358,11600.0],["2004-04-27",6.017,6.0924,6.017,6.049,11600.0],["2004-04-28",6.0358,6.0736,6.0358,6.0358,39000.0],["2004-04-29",6.0547,6.0547,5.8472,5.8472,20000.0],["2004-04-30",5.8661,5.9227,5.8472,5.8642,6600.0],["2004-05-03",5.8755,5.8925,5.8472,5.8906,4400.0],["2004-05-04",5.8755,5.9227,5.8472,5.9038,6200.0],["2004-05-05",5.9227,5.9227,5.8642,5.8699,5000.0],["2004-05-06",5.8472,5.9132,5.8472,5.8642,19200.0],["2004-05-07",5.8944,5.8944,5.8472,5.851,22400.0],["2004-05-10",5.851,5.8623,5.734,5.734,53600.0],["2004-05-11",5.6963,5.6963,5.6586,5.668,23400.0],["2004-05-12",5.6492,5.7152,5.6397,5.7133,30200.0],["2004-05-13",5.7133,5.751,5.6605,5.6831,4800.0],["2004-05-14",5.6586,5.6737,5.6586,5.6737,1600.0],["2004-05-17",5.6737,5.6737,5.47,5.4907,48400.0],["2004-05-18",5.5171,5.6944,5.5171,5.6926,8000.0],["2004-05-19",5.7152,5.8038,5.6586,5.6586,11200.0],["2004-05-20",5.668,5.668,5.6586,5.6605,13600.0],["2004-05-21",5.6699,5.8944,5.6699,5.8849,15200.0],["2004-05-24",5.9038,5.9604,5.8661,5.9189,6000.0],["2004-05-25",5.9321,6.0094,5.9321,5.9793,7000.0],["2004-05-26",5.9415,5.9642,5.9302,5.9415,3200.0],["2004-05-27",5.9227,5.9321,5.8963,5.8963,6800.0],["2004-05-28",5.8661,5.8661,5.8472,5.8472,7600.0],["2004-06-01",5.8849,5.9623,5.8567,5.9604,9000.0],["2004-06-02",5.9642,6.0019,5.9321,5.9642,2400.0],["2004-06-03",5.9547,5.9547,5.8472,5.8472,9600.0],["2004-06-04",5.8661,5.8812,5.8567,5.8736,4000.0],["2004-06-07",5.8831,5.9132,5.8491,5.9132,5000.0],["2004-06-08",5.9321,6.1301,5.9321,6.1301,18000.0],["2004-06-09",6.1682,6.3487,6.0826,6.2613,43400.0],["2004-06-10",6.2252,6.3639,6.2252,6.3487,25000.0],["2004-06-14",6.3221,6.3221,6.0826,6.0826,46400.0],["2004-06-15",6.0807,6.0826,5.9116,5.9154,34200.0],["2004-06-16",5.9306,5.9306,5.8944,5.8963,6800.0],["2004-06-17",5.8545,6.0066,5.8545,6.0066,9000.0],["2004-06-18",6.0446,6.2727,6.0104,6.2727,52800.0],["2004-06-21",6.2613,6.2803,6.229,6.2461,7200.0],["2004-06-22",6.2461,6.2461,5.9876,6.0199,15200.0],["2004-06-23",6.0199,6.2233,6.0161,6.2138,15800.0],["2004-06-24",6.2252,6.2727,6.1777,6.1796,15600.0],["2004-06-25",6.1416,6.3297,6.1416,6.3297,47800.0],["2004-06-28",6.3582,6.3639,6.2423,6.2442,16000.0],["2004-06-29",6.2727,6.3639,6.2727,6.3639,14400.0],["2004-06-30",6.3639,6.554,6.3639,6.5008,22800.0],["2004-07-01",6.4913,6.6415,6.4267,6.554,19200.0],["2004-07-02",6.5825,6.6491,6.5825,6.6434,7000.0],["2004-07-06",6.6187,6.6187,6.3487,6.3982,9400.0],["2004-07-07",6.3506,6.3506,6.0826,6.0826,19800.0],["2004-07-08",6.0446,6.0446,5.8925,5.8925,8600.0],["2004-07-09",5.9496,6.1948,5.9496,6.1016,9400.0],["2004-07-12",6.0997,6.1682,6.0997,6.1682,5800.0],["2004-07-13",6.1967,6.2347,6.1663,6.2347,8400.0],["2004-07-14",6.1967,6.3012,6.0826,6.2784,24600.0],["2004-07-15",6.2537,6.2537,6.0826,6.0826,13200.0],["2004-07-16",6.0674,6.0674,5.9876,6.0351,14800.0],["2004-07-19",5.9876,6.0864,5.9496,6.0864,9000.0],["2004-07-20",6.1111,6.1111,6.0883,6.1073,5000.0],["2004-07-21",6.0636,6.1054,5.9971,6.0256,12000.0],["2004-07-22",6.0066,6.0066,5.8925,5.9496,16200.0],["2004-07-23",5.9496,5.9515,5.8545,5.8545,15400.0],["2004-07-26",5.8925,5.9306,5.8925,5.9021,7600.0],["2004-07-27",5.9021,5.923,5.8963,5.9116,6600.0],["2004-07-28",5.9002,5.9173,5.8925,5.8925,18800.0],["2004-07-29",5.9306,5.9306,5.8925,5.8925,26000.0],["2004-07-30",5.8944,5.9382,5.8868,5.9021,22800.0],["2004-08-02",5.9001,6.0351,5.9001,5.9876,10600.0],["2004-08-03",5.9876,5.9876,5.8944,5.9287,3800.0],["2004-08-04",5.9116,5.9553,5.8925,5.8944,16600.0],["2004-08-05",5.8926,6.0237,5.8926,5.9268,7600.0],["2004-08-06",5.9268,6.0598,5.9059,6.0598,49600.0],["2004-08-09",6.0826,6.1225,6.0636,6.0731,23600.0],["2004-08-10",6.0921,6.1302,5.9496,6.1016,16000.0],["2004-08-11",6.0978,6.1073,6.056,6.1073,2800.0],["2004-08-12",6.1321,6.2062,6.1321,6.1872,6800.0],["2004-08-13",6.2157,6.2727,6.2062,6.2727,11200.0],["2004-08-16",6.3487,6.3487,6.2157,6.2214,7200.0],["2004-08-17",6.2214,6.2442,6.2214,6.2442,11800.0],["2004-08-18",6.2727,6.3069,6.2727,6.2841,8800.0],["2004-08-19",6.2632,6.267,6.1796,6.1796,7200.0],["2004-08-20",6.1815,6.2727,6.1815,6.2708,7000.0],["2004-08-23",6.2347,6.248,6.1853,6.1853,6800.0],["2004-08-24",6.1853,6.1853,6.0845,6.1092,6600.0],["2004-08-25",6.1073,6.1359,6.094,6.1206,7600.0],["2004-08-26",6.1397,6.2062,6.1397,6.1587,2200.0],["2004-08-27",6.1397,6.1397,6.0902,6.0921,5400.0],["2004-08-30",6.0921,6.1492,6.0826,6.1492,21000.0],["2004-08-31",6.1397,6.153,6.1301,6.1378,2400.0],["2004-09-01",6.1206,6.3697,6.1206,6.3697,15600.0],["2004-09-02",6.3678,6.3697,6.3601,6.362,1600.0],["2004-09-03",6.362,6.5293,6.362,6.5255,4000.0],["2004-09-07",6.5179,6.6054,6.5179,6.5616,2200.0],["2004-09-08",6.5483,6.5616,6.5236,6.5388,2600.0],["2004-09-09",6.5388,6.6633,6.5101,6.646,6400.0],["2004-09-10",6.6805,6.8548,6.6441,6.8548,5800.0],["2004-09-13",6.8471,7.0501,6.8471,7.0118,6400.0],["2004-09-14",6.9984,7.0922,6.9984,7.0864,7800.0],["2004-09-15",7.0845,7.1879,7.0845,7.1649,5000.0],["2004-09-16",7.142,7.2377,7.142,7.2377,1600.0],["2004-09-17",7.2377,7.2377,7.0884,7.1132,55800.0],["2004-09-20",7.1132,7.142,7.0367,7.0749,40800.0],["2004-09-21",7.0941,7.1515,7.0864,7.119,4800.0],["2004-09-22",7.1324,7.1324,6.9696,6.9716,10800.0],["2004-09-23",6.9716,6.9945,6.9428,6.9945,2000.0],["2004-09-24",6.9926,7.0673,6.9926,7.0673,6600.0],["2004-09-27",7.0845,7.0845,6.9888,6.9888,4800.0],["2004-09-28",7.0079,7.1898,6.9984,7.1803,5800.0],["2004-09-29",7.1822,7.5421,7.1822,7.5345,33000.0],["2004-09-30",7.6207,7.7164,7.59,7.6015,23400.0],["2004-10-01",7.6494,7.7451,7.3047,7.3928,25800.0],["2004-10-04",7.4292,7.657,7.4292,7.6379,13800.0],["2004-10-05",7.6589,7.8504,7.6589,7.6972,25800.0],["2004-10-06",7.6781,7.7355,7.6226,7.7355,21000.0],["2004-10-07",7.7336,7.7336,7.5919,7.5938,7600.0],["2004-10-08",7.5632,7.6589,7.5345,7.5996,9000.0],["2004-10-11",7.5996,7.5996,7.3143,7.3717,27000.0],["2004-10-12",7.3717,7.4292,7.2473,7.4292,20400.0],["2004-10-13",7.4292,7.6685,7.4292,7.5345,27200.0],["2004-10-14",7.4981,7.5,7.4407,7.4656,9000.0],["2004-10-15",7.4407,7.4809,7.4388,7.4809,2800.0],["2004-10-18",7.4905,7.6149,7.4847,7.6149,6600.0],["2004-10-19",7.6494,7.6494,7.4273,7.4292,11600.0],["2004-10-20",7.4005,7.4924,7.3909,7.4905,9400.0],["2004-10-21",7.4904,7.6187,7.4904,7.6187,3200.0],["2004-10-22",7.6111,7.6111,7.5268,7.5307,15400.0],["2004-10-25",7.5019,7.6149,7.4483,7.4483,9400.0],["2004-10-26",7.4675,7.6111,7.4675,7.6111,8200.0],["2004-10-27",7.6475,7.7528,7.6475,7.6877,8400.0],["2004-10-28",7.6877,7.6877,7.6111,7.6589,2000.0],["2004-10-29",7.6589,7.6762,7.6149,7.6398,5400.0],["2004-11-01",7.6781,7.6781,7.59,7.6302,8200.0],["2004-11-02",7.5919,7.6073,7.4483,7.5766,9800.0],["2004-11-03",7.6111,7.6111,7.4636,7.4943,6000.0],["2004-11-04",7.456,7.7547,7.4196,7.5632,16000.0],["2004-11-05",7.5651,7.7987,7.5651,7.7987,11600.0],["2004-11-08",7.8313,7.9634,7.7949,7.8983,6800.0],["2004-11-09",7.8791,7.8791,7.793,7.8006,14800.0],["2004-11-10",7.7815,7.8562,7.7815,7.793,8000.0],["2004-11-11",7.7643,7.8868,7.7643,7.8542,19800.0],["2004-11-12",7.8791,7.9423,7.8504,7.9174,29000.0],["2004-11-15",7.8811,7.9232,7.8045,7.8504,36000.0],["2004-11-16",7.8504,7.8734,7.8045,7.8523,34800.0],["2004-11-17",7.8696,7.927,7.8083,7.8715,37800.0],["2004-11-18",7.8887,7.8887,7.8236,7.8408,2800.0],["2004-11-19",7.8217,7.8983,7.8045,7.8945,11600.0],["2004-11-22",7.9136,8.3483,7.9098,8.2908,24000.0],["2004-11-23",8.3291,8.377,8.1281,8.2334,14200.0],["2004-11-24",8.2315,8.3291,8.2315,8.2334,27800.0],["2004-11-26",8.2391,8.3483,8.2391,8.3483,1000.0],["2004-11-29",8.3483,8.4631,8.3157,8.4631,12200.0],["2004-11-30",8.4823,8.7886,8.4804,8.7886,12400.0],["2004-12-01",8.8078,9.2846,8.8078,9.2826,25000.0],["2004-12-02",9.3209,9.3516,8.7867,8.8078,42600.0],["2004-12-03",8.7886,8.8078,8.4823,8.4823,20600.0],["2004-12-06",8.444,8.444,8.1855,8.2123,17400.0],["2004-12-07",8.2238,8.2238,7.9194,7.927,23800.0],["2004-12-08",7.9289,7.9463,7.8403,7.8692,18000.0],["2004-12-09",7.8692,7.8731,7.8037,7.8692,9600.0],["2004-12-10",7.8307,7.8981,7.8211,7.8788,14000.0],["2004-12-13",7.8885,7.8885,7.7729,7.796,10200.0],["2004-12-14",7.7845,7.8808,7.7633,7.8596,12600.0],["2004-12-15",7.8403,8.0484,7.8095,8.0349,71800.0],["2004-12-16",8.0349,8.0811,7.9636,7.9906,17800.0],["2004-12-17",7.9944,8.0137,7.8981,7.9636,26600.0],["2004-12-20",7.9636,7.9944,7.9521,7.9887,6600.0],["2004-12-21",7.9887,7.9944,7.8981,7.9135,18000.0],["2004-12-22",7.8018,7.8345,7.769,7.771,11800.0],["2004-12-23",7.8095,7.8981,7.8095,7.8827,9400.0],["2004-12-27",7.8577,7.8577,7.8056,7.8519,1000.0],["2004-12-28",7.8557,7.8981,7.8557,7.8981,9800.0],["2004-12-29",7.8981,7.8981,7.6881,7.8384,10400.0],["2004-12-30",7.8268,7.85,7.7633,7.8056,34600.0],["2004-12-31",7.7922,7.85,7.7209,7.85,16800.0],["2005-01-03",7.8692,7.8962,7.6843,7.7575,60800.0],["2005-01-04",7.8981,7.8981,7.7247,7.8326,89200.0],["2005-01-05",7.8711,8.1408,7.8037,7.8172,47800.0],["2005-01-06",7.8018,7.85,7.7151,7.85,7800.0],["2005-01-07",7.8114,7.85,7.7825,7.8018,1018400.0],["2005-01-10",7.8018,7.9482,7.8018,7.9039,333800.0],["2005-01-11",7.8789,7.9174,7.8403,7.8981,162800.0],["2005-01-12",7.8615,8.3508,7.8557,8.3238,36000.0],["2005-01-13",8.3238,8.5935,8.2834,8.3065,53800.0],["2005-01-14",8.3084,8.4568,8.293,8.293,9400.0],["2005-01-18",8.2949,8.6205,8.2834,8.5955,24000.0],["2005-01-19",8.6436,8.8324,8.5897,8.6687,20200.0],["2005-01-20",8.6494,8.6687,8.5338,8.5338,15400.0],["2005-01-21",8.5627,8.7265,8.3643,8.3932,34600.0],["2005-01-24",8.3932,8.4182,8.1871,8.1871,35600.0],["2005-01-25",8.1389,8.3759,8.1389,8.3643,32800.0],["2005-01-26",8.3643,8.5338,8.3643,8.4876,12400.0],["2005-01-27",8.5146,8.6378,8.5146,8.6109,12800.0],["2005-01-28",8.6301,8.9037,8.6224,8.8863,38800.0],["2005-01-31",8.9576,9.0982,8.9403,9.0539,29600.0],["2005-02-01",9.131,9.2601,9.0944,9.1445,22800.0],["2005-02-02",9.1637,9.4777,9.1252,9.3545,28600.0],["2005-02-03",9.3564,9.4045,9.158,9.158,14000.0],["2005-02-04",9.131,9.2427,9.0539,9.0539,11200.0],["2005-02-07",9.0713,9.1406,8.975,8.9884,11600.0],["2005-02-08",8.9865,9.1194,8.9807,9.0058,15600.0],["2005-02-09",9.0539,9.1637,8.6687,8.6879,37800.0],["2005-02-10",8.6494,8.6687,8.3046,8.6687,22200.0],["2005-02-11",8.6976,8.8998,8.6976,8.8998,13000.0],["2005-02-14",8.9191,9.1233,8.9191,9.104,24200.0],["2005-02-15",9.1214,9.1541,9.1021,9.1368,17000.0],["2005-02-16",9.1368,9.1503,8.9461,8.9461,24400.0],["2005-02-17",8.9576,8.9769,8.8497,8.8497,13200.0],["2005-02-18",8.8517,8.8517,8.738,8.7804,5000.0],["2005-02-22",8.8998,8.9364,8.7804,8.7823,25400.0],["2005-02-23",8.7534,8.9287,8.7534,8.8613,15400.0],["2005-02-24",8.8324,8.842,8.6879,8.7515,19400.0],["2005-02-25",8.8093,8.9538,8.8093,8.9538,11400.0],["2005-02-28",8.9961,9.0732,8.9384,9.0713,12200.0],["2005-03-01",9.0674,9.3583,9.0674,9.3525,30400.0],["2005-03-02",9.4354,9.4354,9.0925,9.104,19200.0],["2005-03-03",9.104,9.104,8.8613,8.8613,14600.0],["2005-03-04",8.8613,8.8613,8.5974,8.7727,29400.0],["2005-03-07",8.8208,8.9846,8.8208,8.9846,21800.0],["2005-03-08",9.0136,9.1608,9.0136,9.1085,21800.0],["2005-03-09",9.1066,9.1511,8.9284,8.9284,20000.0],["2005-03-10",8.9575,9.064,8.9575,9.0253,14800.0],["2005-03-11",9.0543,9.1027,8.9788,9.0466,19200.0],["2005-03-14",9.0175,9.0427,8.9168,8.9168,11800.0],["2005-03-15",8.9362,8.9846,8.8897,8.8897,14800.0],["2005-03-16",8.8897,8.9304,8.7154,8.7154,23800.0],["2005-03-17",8.7154,8.7483,8.6379,8.6379,10000.0],["2005-03-18",8.6573,8.7154,8.6553,8.6573,36600.0],["2005-03-21",8.6573,8.7812,8.6573,8.7057,11400.0],["2005-03-22",8.7057,8.8413,8.667,8.7173,20200.0],["2005-03-23",8.7173,8.7173,8.4307,8.4307,30600.0],["2005-03-24",8.45,8.5411,8.3668,8.3764,46000.0],["2005-03-28",8.2796,8.5662,8.2351,8.5604,39400.0],["2005-03-29",8.5217,8.8122,8.2041,8.2041,90400.0],["2005-03-30",8.328,8.3842,8.0976,8.1673,19200.0],["2005-03-31",8.1537,8.2699,8.0666,8.2331,20000.0],["2005-04-01",8.0472,8.1731,8.0472,8.1576,17800.0],["2005-04-04",8.1537,8.2215,8.1344,8.2215,10400.0],["2005-04-05",8.2409,8.3648,8.2409,8.33,19000.0],["2005-04-06",8.3706,8.3706,8.2796,8.2835,6200.0],["2005-04-07",8.2351,8.3668,8.2351,8.3396,5000.0],["2005-04-08",8.3242,8.3532,8.2409,8.2409,15800.0],["2005-04-11",8.2118,8.2331,8.1557,8.1557,10200.0],["2005-04-12",8.1344,8.1537,8.0627,8.0821,11400.0],["2005-04-13",8.0569,8.0879,7.807,7.8148,11800.0],["2005-04-14",7.8361,7.8361,7.4119,7.4119,15200.0],["2005-04-15",7.2299,7.2919,7.0227,7.0227,18800.0],["2005-04-18",7.0343,7.2047,6.889,7.2047,26800.0],["2005-04-19",7.2531,7.3965,7.166,7.2357,56200.0],["2005-04-20",7.2357,7.3035,7.0691,7.2105,41000.0],["2005-04-21",7.2493,7.4565,7.0188,7.0672,82000.0],["2005-04-22",7.0207,7.0536,6.6818,6.6973,89600.0],["2005-04-25",6.6973,6.8077,6.6973,6.7786,14200.0],["2005-04-26",6.8077,7.0014,6.8019,6.8755,18800.0],["2005-04-27",6.8658,6.9413,6.8542,6.8638,9800.0],["2005-04-28",6.8077,6.8077,6.5985,6.5985,7600.0],["2005-04-29",6.5946,6.6237,6.5191,6.5559,19400.0],["2005-05-02",6.5946,6.5946,6.3525,6.552,22800.0],["2005-05-03",6.5268,6.6179,6.5268,6.5327,26400.0],["2005-05-04",6.4842,6.6585,6.4319,6.6585,13800.0],["2005-05-05",6.8406,6.8406,6.6605,6.6644,25600.0],["2005-05-06",6.7321,6.8658,6.6799,6.6818,19200.0],["2005-05-09",6.6837,6.7399,6.6431,6.6992,11200.0],["2005-05-10",6.7186,6.7476,6.4203,6.4203,12000.0],["2005-05-11",6.4687,6.4997,6.3467,6.4242,15000.0],["2005-05-12",6.4281,6.4707,6.1976,6.1976,6800.0],["2005-05-13",6.1995,6.1995,6.0272,6.0272,12000.0],["2005-05-16",6.0272,6.1104,5.9633,5.9633,14000.0],["2005-05-17",5.9826,5.9923,5.6979,5.7444,26000.0],["2005-05-18",5.7231,6.062,5.7212,6.033,18200.0],["2005-05-19",6.064,6.1008,5.8684,5.9555,25200.0],["2005-05-20",5.9846,6.1008,5.9555,6.1008,7000.0],["2005-05-23",6.1298,6.2944,6.1008,6.2809,26000.0],["2005-05-24",6.3332,6.5075,6.3119,6.43,35200.0],["2005-05-25",6.4494,6.4494,6.2654,6.2673,10600.0],["2005-05-26",6.2944,6.2944,6.246,6.2499,10000.0],["2005-05-27",6.2751,6.2944,6.246,6.2925,29600.0],["2005-05-31",6.2557,6.2751,6.1201,6.1201,9800.0],["2005-06-01",6.1492,6.2848,6.1221,6.2363,17000.0],["2005-06-02",6.2751,6.4959,6.2751,6.4223,37400.0],["2005-06-03",6.4397,6.4397,6.3216,6.3893,10000.0],["2005-06-06",6.4106,6.4358,6.3913,6.4358,6600.0],["2005-06-07",6.43,6.5559,6.4203,6.4978,15800.0],["2005-06-08",6.5271,6.5837,6.3222,6.3222,14000.0],["2005-06-09",6.3612,6.3612,6.3222,6.3417,22600.0],["2005-06-10",6.3417,6.3612,6.2929,6.3124,13800.0],["2005-06-13",6.3124,6.5056,6.3124,6.3222,43800.0],["2005-06-14",6.3222,6.3807,6.1953,6.1953,31000.0],["2005-06-15",6.1758,6.1953,6.049,6.0958,31800.0],["2005-06-16",6.0958,6.0958,5.9905,6.0119,15600.0],["2005-06-17",6.0119,6.0119,5.9631,5.9631,26000.0],["2005-06-20",6.01,6.1661,5.8539,5.8539,30600.0],["2005-06-21",5.85,5.8675,5.7563,5.8266,49400.0],["2005-06-22",5.8539,5.9027,5.8246,5.9027,27200.0],["2005-06-23",5.9027,6.1895,5.729,5.7309,49600.0],["2005-06-24",5.7309,5.8929,5.7309,5.7895,57600.0],["2005-06-27",5.7466,5.9397,5.7466,5.9163,14800.0],["2005-06-28",5.9417,6.1095,5.9261,6.049,37800.0],["2005-06-29",6.0783,6.0861,5.807,5.9222,26000.0],["2005-06-30",5.9027,6.088,5.8909,5.8909,15600.0],["2005-07-01",5.9319,6.0119,5.7953,5.8246,18000.0],["2005-07-05",5.8266,6.049,5.8168,6.049,22400.0],["2005-07-06",6.0783,6.1251,6.0061,6.0061,17600.0],["2005-07-07",5.971,6.1173,5.971,6.088,32600.0],["2005-07-08",6.1271,6.3027,6.1271,6.2929,31200.0],["2005-07-11",6.3807,6.4783,6.2929,6.3319,37800.0],["2005-07-12",6.3436,6.4978,6.3436,6.449,44400.0],["2005-07-13",6.4783,6.5193,6.41,6.449,12000.0],["2005-07-14",6.4744,6.4978,6.2149,6.3183,27000.0],["2005-07-15",6.2832,6.3807,6.2246,6.248,12400.0],["2005-07-18",6.2597,6.2636,6.2246,6.2539,8000.0],["2005-07-19",6.2832,6.449,6.2832,6.449,16600.0],["2005-07-20",6.4588,6.4802,6.2012,6.3124,37400.0],["2005-07-21",6.3417,6.3436,6.0685,6.0783,22800.0],["2005-07-22",6.1173,6.2149,6.1173,6.2149,9200.0],["2005-07-25",6.1466,6.2832,6.1271,6.2441,12800.0],["2005-07-26",6.2793,6.2929,6.2168,6.2168,12400.0],["2005-07-27",6.2266,6.2344,6.1466,6.1856,8000.0],["2005-07-28",6.2051,6.2441,6.2051,6.2344,5600.0],["2005-07-29",6.2636,6.2734,6.2246,6.2266,11400.0],["2005-08-01",6.1953,6.2734,6.1953,6.2051,11600.0],["2005-08-02",6.209,6.2441,6.0529,6.09,21400.0],["2005-08-03",6.0646,6.0744,5.9944,5.9963,8400.0],["2005-08-04",5.9573,5.9573,5.6587,5.6587,28000.0],["2005-08-05",5.6392,5.6666,5.4695,5.5631,97600.0],["2005-08-08",5.5514,5.6197,5.5514,5.5709,21200.0],["2005-08-09",5.5612,5.6002,5.489,5.5046,21400.0],["2005-08-10",5.4831,5.5592,5.3661,5.3856,43000.0],["2005-08-11",5.3895,5.5124,5.3895,5.4929,17000.0],["2005-08-12",5.4948,5.6587,5.4734,5.6002,31400.0],["2005-08-15",5.6119,5.6119,5.5124,5.5846,14000.0],["2005-08-16",5.5612,5.5612,5.4636,5.4636,9800.0],["2005-08-17",5.5104,5.5612,5.5104,5.5417,7600.0],["2005-08-18",5.5319,5.5339,5.4948,5.5202,6200.0],["2005-08-19",5.4831,5.4929,5.4636,5.4831,17000.0],["2005-08-22",5.4929,5.6158,5.4929,5.5807,13800.0],["2005-08-23",5.6002,5.6451,5.5514,5.6431,12400.0],["2005-08-24",5.6197,5.6587,5.6119,5.649,12800.0],["2005-08-25",5.6587,5.6978,5.6022,5.608,13600.0],["2005-08-26",5.5904,5.6139,5.5612,5.5983,9800.0],["2005-08-29",5.61,5.6295,5.5865,5.6295,3400.0],["2005-08-30",5.6197,5.6392,5.6002,5.6295,4000.0],["2005-08-31",5.649,5.9456,5.6353,5.9456,28000.0],["2005-09-01",5.9514,6.0139,5.9319,5.9475,22800.0],["2005-09-02",5.971,5.971,5.7758,5.7856,7600.0],["2005-09-06",5.7817,5.8051,5.727,5.8031,23600.0],["2005-09-07",5.7736,6.1436,5.7736,6.0216,39800.0],["2005-09-08",6.0216,6.1928,6.0216,6.1436,19600.0],["2005-09-09",6.1436,6.1436,5.8543,5.8956,23800.0],["2005-09-12",5.874,6.0511,5.874,5.9684,24200.0],["2005-09-13",5.9684,6.0393,5.9251,5.9468,13200.0],["2005-09-14",5.7559,5.7953,5.5198,5.5493,31000.0],["2005-09-15",5.569,5.5788,5.4627,5.4725,17600.0],["2005-09-16",5.5099,5.5178,5.4214,5.4981,89200.0],["2005-09-19",5.4706,5.5139,5.4706,5.4804,20800.0],["2005-09-20",5.4804,5.6064,5.4804,5.4922,15200.0],["2005-09-21",5.5099,5.5631,5.4804,5.5493,15600.0],["2005-09-22",5.5296,5.6083,5.5276,5.5886,8800.0],["2005-09-23",5.5906,5.5906,5.5178,5.5316,6600.0],["2005-09-26",5.8543,6.543,5.8543,6.2636,80400.0],["2005-09-27",6.1987,6.3167,6.1692,6.2774,48400.0],["2005-09-28",6.2774,6.301,6.2636,6.2971,39800.0],["2005-09-29",6.2971,6.3325,6.2853,6.301,9800.0],["2005-09-30",6.301,6.3167,6.2203,6.2459,29000.0],["2005-10-03",6.2459,6.3089,6.2459,6.2597,31400.0],["2005-10-04",6.2774,6.3443,6.1987,6.1987,18200.0],["2005-10-05",6.179,6.179,5.9783,5.9783,6600.0],["2005-10-06",5.9527,6.057,5.9035,5.9645,20600.0],["2005-10-07",5.9429,6.1711,5.9429,6.1495,23200.0],["2005-10-10",6.1495,6.1987,6.1377,6.1731,13000.0],["2005-10-11",6.1495,6.1987,6.1396,6.1455,19000.0],["2005-10-12",6.1475,6.2479,6.1475,6.2341,15600.0],["2005-10-13",6.2144,6.2144,6.1455,6.1613,6200.0],["2005-10-14",6.1396,6.1396,6.0727,6.1101,3200.0],["2005-10-17",6.0904,6.1377,6.0806,6.1357,5400.0],["2005-10-18",6.1101,6.1534,6.1003,6.1514,10600.0],["2005-10-19",6.1593,6.2518,6.1593,6.2479,10000.0],["2005-10-20",6.2479,6.2774,6.2282,6.2754,10200.0],["2005-10-21",6.2577,6.3502,6.2577,6.3423,12600.0],["2005-10-24",6.3069,6.3167,6.238,6.2853,14400.0],["2005-10-25",6.2577,6.2577,6.2184,6.2479,7000.0],["2005-10-26",6.2361,6.3364,6.2361,6.2872,21400.0],["2005-10-27",6.2774,6.2774,6.0747,6.0747,16600.0],["2005-10-28",6.0904,6.1455,6.0708,6.116,10400.0],["2005-10-31",6.1298,6.1987,6.1239,6.1613,21200.0],["2005-11-01",6.1554,6.1613,6.1298,6.1593,16200.0],["2005-11-02",6.1514,6.3797,6.1514,6.3797,14000.0],["2005-11-03",6.4053,6.5863,6.4053,6.545,17200.0],["2005-11-04",6.5234,6.5332,6.4447,6.4447,7000.0],["2005-11-07",6.425,6.5037,6.362,6.5037,32200.0],["2005-11-08",6.4938,6.5135,6.4702,6.4938,2400.0],["2005-11-09",6.4742,6.4781,6.4486,6.4781,6600.0],["2005-11-10",6.4742,6.5627,6.4545,6.5332,12400.0],["2005-11-11",6.5057,6.5253,6.4663,6.4761,9400.0],["2005-11-14",6.4368,6.4525,6.238,6.2675,22800.0],["2005-11-15",6.2577,6.2735,5.933,5.933,21600.0],["2005-11-16",5.9232,5.9802,5.8838,5.8838,16000.0],["2005-11-17",5.8641,6.1003,5.8641,6.1003,18200.0],["2005-11-18",6.1298,6.2774,6.0944,6.2774,10400.0],["2005-11-21",6.2675,6.2872,6.2302,6.2695,5800.0],["2005-11-22",6.2479,6.2754,6.2085,6.2184,7600.0],["2005-11-23",6.2164,6.2184,6.1593,6.1672,17000.0],["2005-11-25",6.1652,6.2341,6.1652,6.2321,3200.0],["2005-11-28",6.2813,6.2813,6.2125,6.2282,12400.0],["2005-11-29",6.2144,6.2164,6.2144,6.2144,2800.0],["2005-11-30",6.2282,6.2479,6.1987,6.2085,3600.0],["2005-12-01",6.1593,6.4348,6.1396,6.3463,22600.0],["2005-12-02",6.3069,6.3069,6.2774,6.2892,4800.0],["2005-12-05",6.2498,6.3266,6.2243,6.2715,17000.0],["2005-12-06",6.2518,6.3167,6.2085,6.2872,31400.0],["2005-12-07",6.2971,6.3011,6.2277,6.2277,6000.0],["2005-12-08",6.2079,6.2079,6.1484,6.192,8000.0],["2005-12-09",6.1484,6.1484,6.0691,6.079,11400.0],["2005-12-12",6.0433,6.0433,5.9501,6.0016,28400.0],["2005-12-13",6.0195,6.0393,5.96,6.0274,10400.0],["2005-12-14",6.071,6.1881,6.071,6.1682,7000.0],["2005-12-15",6.1682,6.1682,6.1028,6.1563,10800.0],["2005-12-16",6.1484,6.1484,6.1067,6.1087,40800.0],["2005-12-19",5.9501,5.9501,5.8608,5.8628,14400.0],["2005-12-20",5.7636,5.9144,5.6863,5.9144,30800.0],["2005-12-21",5.9302,5.9699,5.9144,5.96,6800.0],["2005-12-22",5.954,6.0492,5.952,6.0413,6200.0],["2005-12-23",6.0413,6.1861,6.0413,6.1801,6800.0],["2005-12-27",6.19,6.19,5.9501,5.952,16800.0],["2005-12-28",5.952,5.9758,5.9501,5.9758,12800.0],["2005-12-29",5.962,5.9758,5.9144,5.9223,80800.0],["2005-12-30",5.9223,5.9223,5.7517,5.7537,11200.0],["2006-01-03",5.7616,5.7616,5.6823,5.722,1515800.0],["2006-01-04",5.722,5.9342,5.722,5.9322,15000.0],["2006-01-05",5.9282,5.9401,5.8727,5.9084,7200.0],["2006-01-06",5.9282,6.0591,5.9282,6.0572,11600.0],["2006-01-09",6.0572,6.0889,6.0572,6.0869,13600.0],["2006-01-10",6.071,6.1008,6.0691,6.1008,4600.0],["2006-01-11",6.1008,6.1008,5.954,5.9818,14200.0],["2006-01-12",5.9699,5.9996,5.7755,5.7874,31600.0],["2006-01-13",5.7716,5.8906,5.7676,5.8906,10800.0],["2006-01-17",5.8608,5.9322,5.8608,5.9282,9600.0],["2006-01-18",5.9183,5.9838,5.9183,5.96,13400.0],["2006-01-19",5.9699,5.9897,5.9421,5.9897,8600.0],["2006-01-20",6.0096,6.0195,5.8608,5.8608,11400.0],["2006-01-23",5.8906,5.9401,5.8906,5.9144,13400.0],["2006-01-24",5.9064,6.0294,5.9064,6.0096,11800.0],["2006-01-25",6.0195,6.0492,6.0175,6.0453,5200.0],["2006-01-26",6.0492,6.1504,6.0492,6.1504,9800.0],["2006-01-27",6.1623,6.1881,6.1325,6.1762,9000.0],["2006-01-30",6.196,6.2436,6.1881,6.2277,7400.0],["2006-01-31",6.2376,6.2595,6.2019,6.2277,6400.0],["2006-02-01",6.2079,6.2277,6.1682,6.1722,4400.0],["2006-02-02",6.1583,6.1583,6.0254,6.0492,10800.0],["2006-02-03",6.0948,6.1008,6.0195,6.0453,8600.0],["2006-02-06",6.0492,6.0631,5.7676,5.9302,44400.0],["2006-02-07",5.9005,5.9798,5.8648,5.8648,9600.0],["2006-02-08",5.8549,6.4836,5.8549,6.4261,53200.0],["2006-02-09",6.4518,6.5748,6.3864,6.3884,18800.0],["2006-02-10",6.3884,6.3923,6.2079,6.3269,10600.0],["2006-02-13",6.3229,6.3368,6.0889,6.0889,12800.0],["2006-02-14",6.1048,6.1325,6.075,6.075,7000.0],["2006-02-15",6.0849,6.1008,6.0036,6.0889,5200.0],["2006-02-16",6.0968,6.1484,6.0611,6.1484,2800.0],["2006-02-17",6.1682,6.1682,6.0591,6.0591,10800.0],["2006-02-21",6.0393,6.0393,5.8509,5.8648,7200.0],["2006-02-22",5.8509,5.8509,5.7458,5.8013,44600.0],["2006-02-23",5.7815,5.7815,5.7517,5.7557,29600.0],["2006-02-24",5.7517,5.7835,5.7319,5.7835,32400.0],["2006-02-27",5.7676,5.7755,5.7537,5.7557,16200.0],["2006-02-28",5.7517,5.7775,5.7517,5.7716,32600.0],["2006-03-01",5.7597,5.7854,5.7537,5.7597,16600.0],["2006-03-02",5.7557,5.8053,5.7517,5.7993,31600.0],["2006-03-03",5.8311,5.8806,5.7815,5.8608,21800.0],["2006-03-06",5.8509,5.8707,5.8053,5.8707,9600.0],["2006-03-07",5.8588,5.8588,5.7716,5.7716,6800.0],["2006-03-08",5.8016,5.8136,5.8016,5.8076,8600.0],["2006-03-09",5.8176,5.8176,5.8016,5.8036,12600.0],["2006-03-10",5.8016,5.8316,5.8016,5.8096,5200.0],["2006-03-13",5.8096,5.8816,5.8096,5.8616,14800.0],["2006-03-14",5.8256,6.0896,5.8216,6.0896,26200.0],["2006-03-15",6.1016,6.1537,6.1016,6.1537,4600.0],["2006-03-16",6.1316,6.2317,6.1316,6.2297,7200.0],["2006-03-17",6.2297,6.2297,5.9516,5.9516,89400.0],["2006-03-20",5.9216,5.9216,5.8016,5.8416,33800.0],["2006-03-21",5.8456,5.8516,5.7015,5.7015,49800.0],["2006-03-22",5.7295,5.7515,5.7015,5.7515,4400.0],["2006-03-23",5.7315,5.7515,5.6835,5.6835,24200.0],["2006-03-24",5.6875,5.8216,5.6875,5.8036,5200.0],["2006-03-27",5.7716,5.8016,5.7315,5.8016,6800.0],["2006-03-28",5.7656,5.8316,5.7656,5.8016,7200.0],["2006-03-29",5.8216,6.0276,5.8216,5.9816,17000.0],["2006-03-30",5.9616,6.0476,5.9616,6.0476,13800.0],["2006-03-31",6.0476,6.0776,6.0296,6.0736,8000.0],["2006-04-03",6.0736,6.1016,5.9596,5.9736,7800.0],["2006-04-04",6.0016,6.0376,6.0016,6.0036,12400.0],["2006-04-05",6.0036,6.0296,6.0016,6.0056,8400.0],["2006-04-06",6.0036,6.0496,6.0016,6.0296,7400.0],["2006-04-07",6.0416,6.0516,5.9216,5.9396,24200.0],["2006-04-10",5.9256,5.9876,5.9076,5.9096,41400.0],["2006-04-11",5.9096,5.9296,5.9016,5.9036,8400.0],["2006-04-12",5.9216,5.9216,5.9036,5.9096,4200.0],["2006-04-13",5.9016,5.9536,5.9016,5.9536,2000.0],["2006-04-17",5.9256,5.9456,5.9116,5.9116,13800.0],["2006-04-18",5.9236,5.9816,5.9036,5.9816,14200.0],["2006-04-19",5.9696,6.0216,5.9516,6.0216,9000.0],["2006-04-20",6.0196,6.0196,5.9216,5.9216,6600.0],["2006-04-21",5.9616,6.0236,5.9216,6.0156,21200.0],["2006-04-24",6.0156,6.0396,6.0016,6.0216,8200.0],["2006-04-25",6.0236,6.0316,6.0016,6.0316,11400.0],["2006-04-26",6.0236,6.0516,6.0116,6.0516,18600.0],["2006-04-27",6.0316,6.0716,6.0136,6.0336,8200.0],["2006-04-28",6.0216,6.0916,6.0056,6.0616,11800.0],["2006-05-01",6.0816,6.1016,6.0116,6.0116,5400.0],["2006-05-02",6.0316,6.4397,6.0316,6.3917,31600.0],["2006-05-03",6.3717,6.3717,6.1517,6.1517,11600.0],["2006-05-04",6.1577,6.1657,6.1417,6.1617,6800.0],["2006-05-05",6.1577,6.3717,6.1577,6.2797,27000.0],["2006-05-08",6.2517,6.2817,6.1637,6.1897,6000.0],["2006-05-09",6.1597,6.1737,6.0016,6.0076,18400.0],["2006-05-10",5.9936,6.2697,5.9936,6.0456,33400.0],["2006-05-11",6.0256,6.0256,5.8636,5.9316,75400.0],["2006-05-12",5.9036,6.0796,5.6395,5.9296,94200.0],["2006-05-15",5.9456,6.1817,5.9036,6.0276,46000.0],["2006-05-16",6.0476,6.2697,6.0476,6.0876,26200.0],["2006-05-17",6.0616,6.2517,6.0056,6.0096,29000.0],["2006-05-18",5.9976,6.0356,5.9056,5.9076,16600.0],["2006-05-19",5.8576,5.9496,5.7816,5.9056,35200.0],["2006-05-22",5.8716,6.0196,5.8616,5.9796,38400.0],["2006-05-23",5.9796,6.1517,5.9796,6.0536,28600.0],["2006-05-24",6.0016,6.2477,5.9316,5.9996,66800.0],["2006-05-25",6.0116,6.0796,5.9616,5.9916,23000.0],["2006-05-26",5.9756,5.9796,5.9016,5.9216,9600.0],["2006-05-30",5.9016,6.0696,5.9016,5.9016,24200.0],["2006-05-31",5.9016,5.9516,5.8516,5.8616,21600.0],["2006-06-01",5.8816,5.9076,5.8516,5.9056,19000.0],["2006-06-02",5.9256,5.9256,5.8796,5.9036,10200.0],["2006-06-05",5.8836,5.8836,5.7716,5.7716,25400.0],["2006-06-06",5.7916,5.7916,5.7015,5.7676,19000.0],["2006-06-07",5.7877,5.7877,5.701,5.703,15400.0],["2006-06-08",5.6707,5.7857,5.6303,5.7776,28000.0],["2006-06-09",5.7655,5.7938,5.6424,5.6445,12800.0],["2006-06-12",5.6424,5.6424,5.5557,5.592,12800.0],["2006-06-13",5.592,5.6202,5.5496,5.6101,14800.0],["2006-06-14",5.59,5.6344,5.5779,5.6344,34000.0],["2006-06-15",5.6505,5.7413,5.59,5.6525,32600.0],["2006-06-16",5.6424,5.6606,5.6182,5.6384,84600.0],["2006-06-19",5.6586,5.6586,5.5698,5.5859,22600.0],["2006-06-20",5.5657,5.6384,5.5456,5.6162,14600.0],["2006-06-21",5.5859,5.7716,5.5496,5.6101,37600.0],["2006-06-22",5.5839,5.6243,5.5738,5.6223,18800.0],["2006-06-23",5.6021,5.6384,5.5516,5.5698,22600.0],["2006-06-26",5.59,5.6929,5.5617,5.6929,21000.0],["2006-06-27",5.703,5.933,5.6727,5.6909,43000.0],["2006-06-28",5.701,5.7312,5.5859,5.7272,22400.0],["2006-06-29",5.7272,5.7474,5.5314,5.6909,40800.0],["2006-06-30",5.709,5.9028,5.6828,5.9028,113800.0],["2006-07-03",5.9835,5.9835,5.9169,5.9189,18600.0],["2006-07-05",5.8826,6.2014,5.8523,6.1853,50000.0],["2006-07-06",6.1853,6.1974,6.1389,6.1954,29200.0],["2006-07-07",6.1752,6.1913,6.1147,6.1691,12400.0],["2006-07-10",6.149,6.153,6.1268,6.1268,4200.0],["2006-07-11",6.1066,6.1066,5.9532,5.9855,25600.0],["2006-07-12",5.9653,5.9774,5.8422,5.8422,15000.0],["2006-07-13",5.822,5.8341,5.7373,5.7373,8000.0],["2006-07-14",5.701,5.7171,5.6101,5.6101,13200.0],["2006-07-17",5.6001,5.6101,5.5536,5.5536,9000.0],["2006-07-18",5.5597,5.6001,5.5395,5.6001,8400.0],["2006-07-19",5.6101,5.7575,5.6101,5.7474,20200.0],["2006-07-20",5.7312,5.7474,5.6909,5.6909,10200.0],["2006-07-21",5.6929,5.6929,5.594,5.594,7400.0],["2006-07-24",5.6142,5.6707,5.6101,5.6707,3800.0],["2006-07-25",5.6707,5.7211,5.6364,5.707,13600.0],["2006-07-26",5.6767,5.8079,5.6545,5.7998,16600.0],["2006-07-27",5.7998,5.7998,5.6788,5.6828,12400.0],["2006-07-28",5.703,5.7211,5.6828,5.6868,8600.0],["2006-07-31",5.6828,5.7494,5.6828,5.7494,3800.0],["2006-08-01",5.703,5.7312,5.701,5.703,3200.0],["2006-08-02",5.701,5.7514,5.701,5.7433,5600.0],["2006-08-03",5.7635,5.8886,5.7595,5.8866,8000.0],["2006-08-04",5.9068,5.9532,5.8442,5.8584,7600.0],["2006-08-07",5.8382,5.8483,5.814,5.814,12000.0],["2006-08-08",5.8019,5.818,5.7413,5.7413,3600.0],["2006-08-09",5.7514,5.7857,5.701,5.711,16000.0],["2006-08-10",5.701,5.9714,5.701,5.9593,31600.0],["2006-08-11",5.9391,5.9391,5.8725,5.8785,3600.0],["2006-08-14",5.8584,6.1147,5.8584,6.0016,30400.0],["2006-08-15",6.0218,6.1167,5.9532,6.1167,29400.0],["2006-08-16",6.0965,6.1086,6.0642,6.0662,6400.0],["2006-08-17",6.036,6.155,6.0238,6.1106,8400.0],["2006-08-18",6.1126,6.2902,6.0965,6.1691,23000.0],["2006-08-21",6.1328,6.1328,6.0723,6.0723,3000.0],["2006-08-22",6.0925,6.0925,6.0582,6.0582,600.0],["2006-08-23",6.0582,6.0844,5.9835,5.9835,3600.0],["2006-08-24",6.0037,6.0037,5.9613,5.9714,2200.0],["2006-08-25",5.9411,5.9694,5.9411,5.9411,2200.0],["2006-08-28",5.9512,5.9633,5.9512,5.9633,800.0],["2006-08-29",6.0037,6.1732,6.0037,6.155,26600.0],["2006-08-30",6.1752,6.1873,6.1449,6.1631,12400.0],["2006-08-31",6.1671,6.1792,6.1348,6.1348,14000.0],["2006-09-01",6.1147,6.1369,6.1025,6.1167,3600.0],["2006-09-05",6.1268,6.2196,6.1268,6.1833,8600.0],["2006-09-06",6.1629,6.3216,6.1507,6.224,30600.0],["2006-09-07",6.226,6.2382,6.0937,6.0937,10400.0],["2006-09-08",6.0734,6.0998,6.0734,6.0998,4400.0],["2006-09-11",6.0917,6.2158,6.0653,6.1385,14400.0],["2006-09-12",6.1589,6.1792,6.1405,6.1731,8200.0],["2006-09-13",6.1528,6.1772,6.0958,6.165,8600.0],["2006-09-14",6.1446,6.1955,6.1324,6.1955,6600.0],["2006-09-15",6.2036,6.2056,6.1751,6.1751,36200.0],["2006-09-18",6.1548,6.2199,6.1426,6.1792,5800.0],["2006-09-19",6.1589,6.2667,6.0592,6.1039,10800.0],["2006-09-20",6.1243,6.2463,6.0958,6.1365,16400.0],["2006-09-21",6.1161,6.1446,6.0693,6.0693,5000.0],["2006-09-22",6.049,6.1426,6.049,6.0653,8800.0],["2006-09-25",6.0856,6.106,6.0551,6.0612,5200.0],["2006-09-26",6.0307,6.1243,5.9839,5.9859,21200.0],["2006-09-27",5.9879,6.0083,5.9615,6.0042,4800.0],["2006-09-28",5.9879,5.9961,5.9513,5.9717,1800.0],["2006-09-29",5.9818,6.0042,5.8557,5.8577,12400.0],["2006-10-02",5.8069,5.8069,5.7357,5.7377,9200.0],["2006-10-03",5.7377,5.7885,5.7255,5.7641,8600.0],["2006-10-04",5.7987,5.8089,5.7621,5.8089,5600.0],["2006-10-05",5.7987,5.8476,5.7947,5.8435,8200.0],["2006-10-06",5.8191,5.8252,5.8089,5.8252,2400.0],["2006-10-09",5.8048,5.8048,5.7784,5.7906,5000.0],["2006-10-10",5.7702,6.0937,5.758,6.0205,52400.0],["2006-10-11",6.0246,6.0246,5.8435,5.8435,11000.0],["2006-10-12",5.8455,5.9269,5.8394,5.9208,11600.0],["2006-10-13",5.931,5.9859,5.931,5.9859,4200.0],["2006-10-16",5.992,6.0449,5.9818,6.0266,10800.0],["2006-10-17",6.0327,6.0368,6.0022,6.0164,5800.0],["2006-10-18",6.0022,6.0225,6.0022,6.0022,6600.0],["2006-10-19",5.992,6.1039,5.9778,6.0103,35600.0],["2006-10-20",6.0103,6.0185,5.9534,5.9717,9800.0],["2006-10-23",5.9818,6.1446,5.9818,6.0592,15800.0],["2006-10-24",6.0734,6.0856,6.0531,6.0531,1800.0],["2006-10-25",6.0429,6.1405,6.0022,6.0205,10400.0],["2006-10-26",6.0327,6.0937,6.0022,6.0897,6600.0],["2006-10-27",6.0836,6.2463,6.0429,6.1507,25000.0],["2006-10-30",6.1344,6.1344,6.0856,6.1161,10800.0],["2006-10-31",6.1243,6.1426,6.0063,6.0673,18400.0],["2006-11-01",6.0551,6.4152,5.9005,6.3908,45400.0],["2006-11-02",6.3399,6.5108,6.1853,6.5108,56000.0],["2006-11-03",6.5108,7.7113,6.5108,7.3552,112000.0],["2006-11-06",7.2718,7.5058,7.1233,7.4488,49400.0],["2006-11-07",7.398,7.6645,7.1925,7.2779,47000.0],["2006-11-08",7.223,7.6096,7.223,7.5282,35200.0],["2006-11-09",7.579,7.6787,7.345,7.345,35800.0],["2006-11-10",7.4264,7.6096,7.3247,7.5444,22000.0],["2006-11-13",7.5078,7.6441,7.5078,7.6279,20600.0],["2006-11-14",7.6279,8.1162,7.6279,8.108,59600.0],["2006-11-15",8.108,8.108,7.9554,8.0165,44000.0],["2006-11-16",7.9738,7.9758,7.8944,7.8964,9800.0],["2006-11-17",7.8944,7.8944,7.6421,7.7031,21200.0],["2006-11-20",7.6604,7.8618,7.6157,7.7418,15000.0],["2006-11-21",7.7316,7.7377,7.3817,7.4081,30000.0],["2006-11-22",7.459,7.6157,7.3471,7.3735,33200.0],["2006-11-24",7.223,7.2881,7.223,7.2881,4000.0],["2006-11-27",7.2433,7.2433,6.7387,6.7794,20400.0],["2006-11-28",6.7794,7.0582,6.7347,7.0582,13200.0],["2006-11-29",7.0582,7.3654,6.9788,7.2962,23200.0],["2006-11-30",7.3471,7.636,7.2494,7.4875,27000.0],["2006-12-01",7.5383,7.7845,7.5383,7.7093,20800.0],["2006-12-04",7.7601,8.3522,7.6808,8.2464,29800.0],["2006-12-05",8.2973,8.6574,8.1182,8.1182,57000.0],["2006-12-06",8.1448,8.3332,7.8275,7.8705,33000.0],["2006-12-07",7.9032,7.9032,7.6841,7.7599,13400.0],["2006-12-08",7.7333,7.7333,7.4896,7.5204,11600.0],["2006-12-11",7.4733,7.4753,7.203,7.2788,12800.0],["2006-12-12",7.2931,7.4999,7.0638,7.1375,30400.0],["2006-12-13",7.0965,7.2255,7.0003,7.0617,16800.0],["2006-12-14",7.1088,7.3074,7.1088,7.246,14800.0],["2006-12-15",7.248,7.5367,7.248,7.2685,44600.0],["2006-12-18",7.2706,7.3668,6.7259,6.7382,36200.0],["2006-12-19",6.7321,6.7566,6.5929,6.642,32800.0],["2006-12-20",6.6236,6.7259,6.6051,6.6952,18200.0],["2006-12-21",6.6747,6.6747,6.472,6.5007,18000.0],["2006-12-22",6.4966,6.7157,6.4516,6.5519,14400.0],["2006-12-26",6.5376,6.6031,6.5355,6.5376,6400.0],["2006-12-27",6.5785,6.7055,6.4004,6.6195,15800.0],["2006-12-28",6.6092,6.6133,6.5724,6.5806,4800.0],["2006-12-29",6.5826,6.7505,6.5826,6.6666,19800.0],["2007-01-03",6.685,6.9737,6.685,6.8549,25200.0],["2007-01-04",6.8385,6.9102,6.8078,6.8897,32200.0],["2007-01-05",6.8385,6.8385,6.6604,6.7771,54400.0],["2007-01-08",6.7259,6.9102,6.6952,6.8508,29800.0],["2007-01-09",6.8672,7.3463,6.8181,7.3197,39400.0],["2007-01-10",7.2685,7.2685,6.9614,7.0433,42000.0],["2007-01-11",7.0453,7.2214,7.029,7.1948,34400.0],["2007-01-12",7.2583,7.4733,7.203,7.4692,29600.0],["2007-01-16",7.4733,7.7927,7.4385,7.592,33000.0],["2007-01-17",7.5777,7.6821,7.5244,7.5715,11600.0],["2007-01-18",7.549,7.5695,6.9634,6.9634,37200.0],["2007-01-19",6.9123,7.2317,6.8078,7.0228,29400.0],["2007-01-22",6.8693,7.203,6.8385,7.0842,23200.0],["2007-01-23",7.0535,7.289,7.0126,7.0535,11000.0],["2007-01-24",7.0842,7.3217,6.9123,6.988,25200.0],["2007-01-25",6.9614,7.1375,6.9307,6.9532,18200.0],["2007-01-26",6.9819,7.2296,6.9225,7.1743,18600.0],["2007-01-29",7.1539,7.719,7.1539,7.5736,19400.0],["2007-01-30",7.5285,7.6145,7.4344,7.4937,16200.0],["2007-01-31",7.4425,7.5142,7.2685,7.2828,24400.0],["2007-02-01",7.2685,7.2685,6.902,7.0638,84400.0],["2007-02-02",7.0904,7.2419,6.9614,7.0453,36600.0],["2007-02-05",7.0228,7.2255,6.9512,7.0904,30400.0],["2007-02-06",7.1047,7.2685,6.9552,7.1047,81000.0],["2007-02-07",7.1252,7.2071,7.0126,7.1395,43600.0],["2007-02-08",7.1395,7.1825,7.0658,7.1252,23000.0],["2007-02-09",7.074,7.1559,6.9512,7.0617,40200.0],["2007-02-12",7.1047,7.1436,6.9634,7.0822,24200.0],["2007-02-13",7.0822,7.1457,6.9225,7.1313,10000.0],["2007-02-14",7.1252,7.1457,6.9942,6.9962,15400.0],["2007-02-15",7.0023,7.1661,6.9798,7.0228,29600.0],["2007-02-16",7.0392,7.072,7.0064,7.0187,10400.0],["2007-02-20",7.0003,7.1395,6.9634,7.0269,28400.0],["2007-02-21",6.986,7.2685,6.9819,7.1866,55200.0],["2007-02-22",7.1887,7.205,7.0638,7.16,26200.0],["2007-02-23",7.115,7.115,6.9921,7.0597,25800.0],["2007-02-26",7.0167,7.2132,6.9696,7.1293,22400.0],["2007-02-27",7.0515,7.0515,6.9614,6.9778,19600.0],["2007-02-28",6.9614,7.1661,6.8795,6.9901,51400.0],["2007-03-01",6.9286,7.2685,6.859,7.0433,19200.0],["2007-03-02",7.031,7.1252,6.7464,6.7464,37000.0],["2007-03-05",6.7259,6.9593,6.515,6.5499,49800.0],["2007-03-06",6.5949,6.8508,6.5949,6.7423,37400.0],["2007-03-07",6.7279,6.7568,6.6639,6.7237,23400.0],["2007-03-08",6.765,6.7774,6.4989,6.5628,68800.0],["2007-03-09",6.6123,6.6742,6.5339,6.5463,18000.0],["2007-03-12",6.5566,6.8764,6.5484,6.8207,32600.0],["2007-03-13",6.7877,6.8785,6.439,6.4452,29000.0],["2007-03-14",6.3998,6.4679,6.2946,6.3276,16800.0],["2007-03-15",6.34,6.4163,6.2946,6.3998,38600.0],["2007-03-16",6.3998,6.4473,6.2967,6.404,43800.0],["2007-03-19",6.4267,6.4762,6.406,6.439,58800.0],["2007-03-20",6.4267,6.5422,6.4267,6.5174,22400.0],["2007-03-21",6.5051,6.7052,6.4576,6.6928,35200.0],["2007-03-22",6.7011,6.796,6.7011,6.7568,14000.0],["2007-03-23",6.7423,6.9321,6.7423,6.8372,14000.0],["2007-03-26",6.9404,7.0951,6.8145,6.9775,25200.0],["2007-03-27",6.9816,7.0456,6.8434,6.8682,71400.0],["2007-03-28",6.8413,6.9259,6.8331,6.8805,58200.0],["2007-03-29",6.9218,6.9651,6.8104,6.8207,64000.0],["2007-03-30",6.8393,6.8888,6.6061,6.6866,98000.0],["2007-04-02",6.635,6.699,6.503,6.5958,52000.0],["2007-04-03",6.6288,7.2663,6.6288,7.2251,74800.0],["2007-04-04",7.2375,7.5799,7.0662,7.5676,62200.0],["2007-04-05",7.5676,7.7058,7.5676,7.5861,65400.0],["2007-04-09",7.4995,7.6831,7.4335,7.648,45600.0],["2007-04-10",7.6315,7.6315,7.3551,7.3757,121000.0],["2007-04-11",7.3922,7.4397,6.9218,6.9693,137200.0],["2007-04-12",6.9713,6.9713,6.7568,6.8166,125200.0],["2007-04-13",6.8125,7.1446,6.8125,6.994,78600.0],["2007-04-16",7.2003,7.3097,7.0312,7.2994,105400.0],["2007-04-17",7.2932,7.4376,7.1962,7.4273,47800.0],["2007-04-18",7.3963,7.4314,7.1054,7.1199,52200.0],["2007-04-19",7.0745,7.0745,6.9816,7.0002,20800.0],["2007-04-20",7.0827,7.0827,6.8269,6.9301,45000.0],["2007-04-23",6.8847,6.8867,6.5566,6.6185,38400.0],["2007-04-24",6.6185,6.9197,6.6185,6.829,25400.0],["2007-04-25",6.8909,7.1261,6.8372,6.9837,40800.0],["2007-04-26",6.9548,6.9569,6.633,6.6371,18000.0],["2007-04-27",6.602,6.602,6.472,6.5051,32200.0],["2007-04-30",6.5071,6.6866,6.4782,6.5257,48800.0],["2007-05-01",6.5319,6.6515,6.4782,6.5443,68200.0],["2007-05-02",6.5628,6.9507,6.5319,6.9507,99000.0],["2007-05-03",6.9507,7.0827,6.9074,6.9197,85800.0],["2007-05-04",6.9177,6.9177,6.7134,6.9156,89800.0],["2007-05-07",6.7568,6.8682,6.6928,6.7072,65800.0],["2007-05-08",6.7072,6.7361,6.5154,6.7299,38400.0],["2007-05-09",6.701,6.8702,6.6061,6.7877,46400.0],["2007-05-10",6.7856,6.7856,6.5195,6.5566,48000.0],["2007-05-11",6.6144,6.6185,6.5525,6.5814,21000.0],["2007-05-14",6.6742,6.6928,6.4762,6.5319,50800.0],["2007-05-15",6.4782,6.6557,6.3421,6.3792,52200.0],["2007-05-16",6.4122,6.602,6.3359,6.6,27600.0],["2007-05-17",6.5731,6.5731,6.2368,6.2389,106800.0],["2007-05-18",6.2389,6.4906,6.2265,6.2265,87600.0],["2007-05-21",6.2781,6.3194,6.0966,6.3194,97800.0],["2007-05-22",6.2719,6.7052,6.1894,6.5917,120200.0],["2007-05-23",6.5401,6.5443,6.2534,6.3152,74600.0],["2007-05-24",6.3152,6.3483,6.1935,6.2637,38600.0],["2007-05-25",6.3029,6.3895,6.276,6.3091,9400.0],["2007-05-29",6.3503,6.3544,6.2657,6.3029,25400.0],["2007-05-30",6.2513,6.3441,6.2265,6.2719,51600.0],["2007-05-31",6.2719,6.5422,6.2451,6.4597,36400.0],["2007-06-01",6.4947,6.5009,6.2616,6.3441,53000.0],["2007-06-04",6.3152,6.3421,6.1997,6.2657,48000.0],["2007-06-05",6.2307,6.5504,6.2265,6.3276,97000.0],["2007-06-06",6.2719,6.3895,6.1853,6.1873,56600.0],["2007-06-07",6.1378,6.2307,5.7479,5.7623,122400.0],["2007-06-08",5.7685,6.1131,5.7685,5.9233,62400.0],["2007-06-11",5.9171,6.0553,5.8283,5.9501,62600.0],["2007-06-12",5.9088,5.9418,5.6881,5.752,71400.0],["2007-06-13",5.7249,5.9977,5.7249,5.9081,56600.0],["2007-06-14",5.9498,6.0039,5.7541,5.9873,75400.0],["2007-06-15",6.0913,6.0913,5.7812,5.9186,120800.0],["2007-06-18",5.8707,5.956,5.8582,5.929,36400.0],["2007-06-19",5.9123,5.9831,5.8603,5.9602,29000.0],["2007-06-20",5.9873,5.9873,5.7354,5.7832,108000.0],["2007-06-21",5.7666,5.9061,5.7666,5.7936,32200.0],["2007-06-22",5.829,5.8728,5.4897,5.4897,88200.0],["2007-06-25",5.4918,5.6708,5.3606,5.4023,148400.0],["2007-06-26",5.3502,5.3835,5.2045,5.2628,51600.0],["2007-06-27",5.2316,5.4064,5.1483,5.3357,68200.0],["2007-06-28",5.3357,5.4272,5.2961,5.3003,16600.0],["2007-06-29",5.3252,5.5875,5.2232,5.2565,41600.0],["2007-07-02",5.3461,5.6646,5.3357,5.6104,71400.0],["2007-07-03",5.675,5.675,5.5022,5.5334,19200.0],["2007-07-05",5.5168,5.5522,5.4148,5.4959,23200.0],["2007-07-06",5.471,5.5834,5.3023,5.4939,172800.0],["2007-07-09",5.4939,5.7791,5.4939,5.6375,58200.0],["2007-07-10",5.5751,5.7936,5.5584,5.5584,99200.0],["2007-07-11",5.6292,5.802,5.3377,5.4543,45200.0],["2007-07-12",5.4959,5.5355,5.3461,5.4564,118600.0],["2007-07-13",5.4231,5.6562,5.4231,5.548,117400.0],["2007-07-16",5.5417,5.8249,5.5417,5.7333,50400.0],["2007-07-17",5.8103,5.8228,5.6375,5.7208,153800.0],["2007-07-18",5.7208,5.7354,5.5293,5.6333,56600.0],["2007-07-19",5.6875,5.8811,5.675,5.7936,204400.0],["2007-07-20",5.7832,5.8082,5.5605,5.5834,60600.0],["2007-07-23",5.6271,5.7583,5.4668,5.625,117200.0],["2007-07-24",5.5313,5.5813,5.2628,5.3128,140800.0],["2007-07-25",5.3731,5.3814,5.115,5.3065,174200.0],["2007-07-26",5.1878,5.2545,4.9297,5.0546,47200.0],["2007-07-27",5.1212,5.1441,4.8943,4.9214,46200.0],["2007-07-30",4.8589,4.9151,4.6653,4.8173,45800.0],["2007-07-31",4.8548,4.9734,4.8423,4.8693,23800.0],["2007-08-01",4.8652,4.9568,4.582,4.7361,71400.0],["2007-08-02",4.7361,5.0484,4.6362,4.7715,83800.0],["2007-08-03",4.8402,5.0484,4.5924,4.6528,114200.0],["2007-08-06",4.5862,4.7132,4.4217,4.6611,79600.0],["2007-08-07",4.6382,5.0317,4.6008,4.8714,191200.0],["2007-08-08",4.9359,6.3911,4.9359,5.727,207400.0],["2007-08-09",5.6916,6.3391,5.6313,6.031,112400.0],["2007-08-10",6.0518,6.2412,5.8311,5.9102,176200.0],["2007-08-13",5.8936,5.8936,4.7465,4.7465,177800.0],["2007-08-14",4.7569,4.9068,4.428,4.5196,102400.0],["2007-08-15",4.5487,4.5487,4.174,4.2469,73000.0],["2007-08-16",4.174,4.58,3.9617,4.3718,132600.0],["2007-08-17",4.7361,4.7361,4.199,4.4738,132400.0],["2007-08-20",4.4738,4.6112,4.378,4.6008,39800.0],["2007-08-21",4.5487,4.7736,4.5487,4.657,31400.0],["2007-08-22",4.8402,4.8402,4.58,4.7965,34200.0],["2007-08-23",4.8256,4.8256,4.199,4.3739,91400.0],["2007-08-24",4.3405,4.5466,4.2823,4.53,47600.0],["2007-08-27",4.4655,4.58,4.3759,4.4967,66000.0],["2007-08-28",4.4655,4.4946,4.072,4.1011,94000.0],["2007-08-29",4.149,4.1532,4.0075,4.1136,27800.0],["2007-08-30",4.072,4.3635,4.072,4.2323,62200.0],["2007-08-31",4.3093,4.3093,4.0324,4.2656,33200.0],["2007-09-04",4.2552,4.4592,4.199,4.3988,73400.0],["2007-09-05",4.3988,4.3988,4.0512,4.1587,139800.0],["2007-09-06",4.165,4.2788,4.0238,4.1502,88400.0],["2007-09-07",4.1081,4.1502,4.0407,4.0639,50800.0],["2007-09-10",4.0807,4.0976,3.7394,3.8764,124600.0],["2007-09-11",3.8911,4.0723,3.8279,3.8995,56400.0],["2007-09-12",3.8974,4.0028,3.7731,3.8658,31800.0],["2007-09-13",3.8974,4.0639,3.809,4.0491,131600.0],["2007-09-14",3.9965,4.0323,3.8005,3.9164,91800.0],["2007-09-17",3.9417,4.0175,3.771,3.948,102800.0],["2007-09-18",3.9775,4.2219,3.8974,4.1418,39400.0],["2007-09-19",4.1966,4.5252,4.1966,4.3862,91600.0],["2007-09-20",4.4241,4.5295,4.1818,4.4599,152800.0],["2007-09-21",4.5021,4.5463,4.1861,4.2682,151000.0],["2007-09-24",4.2703,4.3399,4.0955,4.0955,102400.0],["2007-09-25",4.0955,4.2156,3.988,4.0934,123200.0],["2007-09-26",4.1608,4.2472,4.0028,4.1039,132200.0],["2007-09-27",4.1144,4.2661,3.9733,4.0828,94200.0],["2007-09-28",4.106,4.1545,3.9775,3.9775,90400.0],["2007-10-01",4.0238,4.5,4.0238,4.4958,154400.0],["2007-10-02",4.5337,4.6137,4.3799,4.5231,90400.0],["2007-10-03",4.4873,4.5906,4.382,4.5906,50200.0],["2007-10-04",4.599,4.6832,4.1713,4.3188,84400.0],["2007-10-05",4.3946,4.679,4.3736,4.5674,32000.0],["2007-10-08",4.5063,4.5316,4.3146,4.363,61400.0],["2007-10-09",4.3715,4.4852,4.3146,4.4073,75800.0],["2007-10-10",4.4009,4.4283,4.2661,4.3567,37400.0],["2007-10-11",4.3883,4.4431,4.1123,4.1755,51600.0],["2007-10-12",4.1861,4.2577,4.0196,4.2261,84000.0],["2007-10-15",4.1818,4.2345,3.8553,3.9269,130000.0],["2007-10-16",3.9311,4.0007,3.8722,3.8722,51400.0],["2007-10-17",3.9396,3.9396,3.7774,3.8785,54200.0],["2007-10-18",3.8637,3.8701,3.6889,3.8111,67600.0],["2007-10-19",3.8047,3.8047,3.6404,3.6741,77000.0],["2007-10-22",3.6172,3.7394,3.5604,3.651,42000.0],["2007-10-23",3.6889,3.7247,3.6088,3.7036,96000.0],["2007-10-24",3.6826,3.6826,3.4319,3.4951,84200.0],["2007-10-25",3.5182,3.5182,3.2844,3.2865,71200.0],["2007-10-26",3.2717,3.276,3.0653,3.2654,108200.0],["2007-10-29",3.3286,3.8911,3.3286,3.8363,206400.0],["2007-10-30",3.8679,4.0028,3.6383,3.8995,62000.0],["2007-10-31",3.9311,4.0028,3.7942,3.9564,55400.0],["2007-11-01",3.9564,4.1481,3.7563,3.8764,80000.0],["2007-11-02",3.9059,3.9059,3.6868,3.8026,56400.0],["2007-11-05",3.5814,3.9248,3.5814,3.7479,49400.0],["2007-11-06",3.8385,3.8385,3.5161,3.6573,85200.0],["2007-11-07",3.5709,3.6215,3.2149,3.5814,156600.0],["2007-11-08",3.5814,3.7036,3.4972,3.5983,83800.0],["2007-11-09",3.5583,3.7436,3.4887,3.613,48200.0],["2007-11-12",3.6046,3.7373,3.3729,3.6299,38000.0],["2007-11-13",3.6952,3.809,3.6341,3.7795,104400.0],["2007-11-14",3.79,3.8574,3.6025,3.6215,50400.0],["2007-11-15",3.6109,3.6573,3.5119,3.6236,31000.0],["2007-11-16",3.6299,3.7563,3.5435,3.5435,43200.0],["2007-11-19",3.4571,3.4951,3.2486,3.3097,46200.0],["2007-11-20",3.2696,3.3497,3.1643,3.3497,88000.0],["2007-11-21",3.316,3.5267,3.2949,3.3771,45600.0],["2007-11-23",3.4129,3.455,3.4129,3.4508,6000.0],["2007-11-26",3.4508,3.5709,3.4297,3.455,32600.0],["2007-11-27",3.4066,3.4613,3.2675,3.3834,75200.0],["2007-11-28",3.4276,3.5267,3.3581,3.5056,38800.0],["2007-11-29",3.455,3.6699,3.455,3.533,18000.0],["2007-11-30",3.6636,3.6636,3.4887,3.5014,16600.0],["2007-12-03",3.4487,3.5224,3.4108,3.4761,27000.0],["2007-12-04",3.4045,3.4319,3.2654,3.3392,39400.0],["2007-12-05",3.3178,3.4783,3.3178,3.4612,39000.0],["2007-12-06",3.4505,3.5661,3.4505,3.5168,34000.0],["2007-12-07",3.5297,3.6859,3.4098,3.6324,47600.0],["2007-12-10",3.596,3.9813,3.596,3.9578,69000.0],["2007-12-11",4.0027,4.0327,3.4333,3.4676,83400.0],["2007-12-12",3.5382,3.6388,3.3178,3.4398,72800.0],["2007-12-13",3.4398,3.6388,3.2664,3.6388,33800.0],["2007-12-14",3.5682,3.6196,3.3563,3.4055,76200.0],["2007-12-17",3.4055,3.4719,3.3199,3.4162,100400.0],["2007-12-18",3.5104,3.6067,3.4269,3.5832,37200.0],["2007-12-19",3.6217,3.6431,3.4483,3.4933,20200.0],["2007-12-20",3.5318,3.5553,3.3948,3.489,34600.0],["2007-12-21",3.5703,3.8914,3.5446,3.8679,156400.0],["2007-12-24",3.9364,4.2232,3.9064,4.2125,53800.0],["2007-12-26",4.1504,4.221,4.1311,4.1418,30200.0],["2007-12-27",4.2018,4.2638,4.0541,4.0541,66400.0],["2007-12-28",4.0669,4.1055,3.8614,3.8978,47800.0],["2007-12-31",3.8957,3.8957,3.6881,3.7351,30800.0],["2008-01-02",3.7394,3.778,3.5853,3.6752,41800.0],["2008-01-03",3.7223,3.8893,3.6966,3.7651,47400.0],["2008-01-04",3.6816,3.6838,3.3713,3.4291,67400.0],["2008-01-07",3.504,3.504,3.2707,3.4333,29800.0],["2008-01-08",3.5083,3.5083,3.2985,3.3991,78200.0],["2008-01-09",3.4055,3.519,3.2749,3.3691,54200.0],["2008-01-10",3.3627,3.6067,3.3627,3.519,43000.0],["2008-01-11",3.5639,3.6217,3.4933,3.519,39400.0],["2008-01-14",3.5446,3.6281,3.4505,3.5853,59000.0],["2008-01-15",3.5875,3.6495,3.5511,3.6495,80600.0],["2008-01-16",3.6559,4.007,3.6538,3.8978,126200.0],["2008-01-17",3.9171,3.9171,3.6431,3.6688,84000.0],["2008-01-18",3.641,3.641,3.3499,3.5746,77400.0],["2008-01-22",3.4783,3.9321,3.3242,3.6709,54200.0],["2008-01-23",3.5917,4.0626,3.5917,3.9192,59800.0],["2008-01-24",3.9192,4.0519,3.8572,3.9877,39000.0],["2008-01-25",4.0348,4.1204,3.6624,3.8657,50000.0],["2008-01-28",3.8657,4.2382,3.8657,4.2382,77600.0],["2008-01-29",4.2382,4.281,4.0691,4.1504,53600.0],["2008-01-30",4.1846,4.4265,4.0562,4.0562,46800.0],["2008-01-31",4.0477,4.281,4.0477,4.1654,23600.0],["2008-02-01",4.2446,4.4094,4.1782,4.3966,27400.0],["2008-02-04",4.3345,4.5507,4.2146,4.5507,76200.0],["2008-02-05",4.4501,4.6705,4.4008,4.4094,41400.0],["2008-02-06",4.4544,4.6449,4.2788,4.2788,32000.0],["2008-02-07",4.2681,4.5121,4.266,4.3923,24400.0],["2008-02-08",4.3816,4.4415,4.1975,4.2617,19000.0],["2008-02-11",4.3109,4.3409,4.1782,4.3024,31200.0],["2008-02-12",4.3152,4.3837,4.2467,4.2467,23400.0],["2008-02-13",4.3345,4.4865,4.281,4.4458,26800.0],["2008-02-14",4.3987,4.6663,4.114,4.3923,40800.0],["2008-02-15",4.4051,4.6641,4.4051,4.4758,48400.0],["2008-02-19",4.602,4.8482,4.5956,4.6834,79000.0],["2008-02-20",4.6598,4.8289,4.6598,4.8289,27600.0],["2008-02-21",4.8546,4.8546,4.5592,4.6299,42400.0],["2008-02-22",4.6277,4.6855,4.4458,4.51,19200.0],["2008-02-25",4.5014,4.7583,4.4115,4.7262,21400.0],["2008-02-26",4.7947,4.814,4.6556,4.7069,23600.0],["2008-02-27",4.7069,4.8075,4.6213,4.7412,23400.0],["2008-02-28",4.7091,4.7091,4.5143,4.6791,39800.0],["2008-02-29",4.6834,4.6941,3.9449,3.9599,68800.0],["2008-03-03",4.1975,4.1975,3.7587,3.7844,56600.0],["2008-03-04",3.8122,3.8486,3.6388,3.8443,29400.0],["2008-03-05",3.8422,4.1632,3.8422,4.0027,35400.0],["2008-03-06",3.9963,4.0776,3.7972,3.8122,22400.0],["2008-03-07",3.8947,4.064,3.7536,3.9273,50200.0],["2008-03-10",4.0705,4.0705,3.873,3.9056,22400.0],["2008-03-11",3.9446,4.1617,3.8665,4.1248,53400.0],["2008-03-12",4.0771,4.1205,3.9815,4.0423,18800.0],["2008-03-13",3.8687,4.2768,3.5777,4.0988,61800.0],["2008-03-14",4.1292,4.1292,3.8752,4.0336,43400.0],["2008-03-17",4.0271,4.3028,4.0271,4.229,23200.0],["2008-03-18",4.2768,4.5547,3.6016,4.5482,35800.0],["2008-03-19",4.4005,4.7631,4.4005,4.5634,77200.0],["2008-03-20",4.4288,4.6676,4.2182,4.3094,114200.0],["2008-03-24",4.3636,4.991,4.318,4.9389,102600.0],["2008-03-25",4.826,5.0735,4.826,5.0431,55000.0],["2008-03-26",5.0171,5.3471,5.0106,5.334,29800.0],["2008-03-27",5.3731,5.3731,5.0345,5.2125,41400.0],["2008-03-28",5.2038,5.3145,5.0692,5.1843,49000.0],["2008-03-31",5.1321,5.3015,5.1321,5.2429,39200.0],["2008-04-01",5.3015,5.5381,5.2146,5.5251,26600.0],["2008-04-02",5.4795,5.5967,5.1799,5.5208,40000.0],["2008-04-03",5.4274,5.6098,5.3731,5.6032,63600.0],["2008-04-04",5.5468,5.7617,5.5468,5.6575,44600.0],["2008-04-07",5.74,5.8963,5.7205,5.7509,42400.0],["2008-04-08",5.7748,5.8616,5.7487,5.8464,22000.0],["2008-04-09",5.8269,5.8486,5.5359,5.5403,34200.0],["2008-04-10",5.5577,5.9159,5.3666,5.8247,34400.0],["2008-04-11",5.7639,5.8464,5.549,5.5902,34400.0],["2008-04-14",5.5772,5.8421,5.4274,5.6098,43600.0],["2008-04-15",5.6923,6.0222,5.5186,6.0222,74800.0],["2008-04-16",6.007,6.4043,6.007,6.4043,77000.0],["2008-04-17",6.2654,6.4543,6.1199,6.3501,28600.0],["2008-04-18",6.4478,6.4695,6.3197,6.4022,44000.0],["2008-04-21",6.4174,6.5368,6.4174,6.4738,55000.0],["2008-04-22",6.4564,6.5259,6.2806,6.2806,61200.0],["2008-04-23",6.2697,6.2697,6.0005,6.0874,24400.0],["2008-04-24",6.1872,6.5476,5.9311,6.489,128600.0],["2008-04-25",6.5563,6.6214,6.3283,6.5758,57800.0],["2008-04-28",6.5802,6.8385,6.3739,6.8212,71000.0],["2008-04-29",6.7821,6.8581,6.5194,6.5715,131200.0],["2008-04-30",6.578,6.7278,6.3153,6.3522,116000.0],["2008-05-01",6.3001,6.3609,5.9636,6.3132,116600.0],["2008-05-02",6.3392,6.6106,6.2849,6.3349,65000.0],["2008-05-05",6.3175,6.6475,6.0852,6.3826,90000.0],["2008-05-06",6.1872,6.3305,5.9962,6.0244,106800.0],["2008-05-07",5.981,6.0787,5.321,5.321,89400.0],["2008-05-08",5.2689,5.4057,5.2212,5.3189,103000.0],["2008-05-09",5.3471,5.3471,5.1061,5.2429,52200.0],["2008-05-12",5.2602,5.2928,5.1908,5.2863,31000.0],["2008-05-13",5.2385,5.2841,5.0345,5.2233,31800.0],["2008-05-14",5.2298,5.3189,5.0301,5.2342,58400.0],["2008-05-15",5.1669,5.2906,5.0996,5.2038,69200.0],["2008-05-16",5.2689,5.2689,4.9606,5.0909,74200.0],["2008-05-19",5.1256,5.334,5.08,5.2819,76600.0],["2008-05-20",5.1929,5.2125,4.952,5.0214,39400.0],["2008-05-21",5.0366,5.0887,4.9281,5.0301,42000.0],["2008-05-22",4.9997,4.9997,4.863,4.9454,21800.0],["2008-05-23",4.8716,4.889,4.559,4.7653,32200.0],["2008-05-27",4.7653,4.7653,4.5699,4.661,55400.0],["2008-05-28",4.6676,4.6676,4.5395,4.6024,9600.0],["2008-05-29",4.5699,4.8543,4.5699,4.6828,27000.0],["2008-05-30",4.6828,4.8282,4.5308,4.8087,30000.0],["2008-06-02",4.8087,4.8847,4.6849,4.876,60800.0],["2008-06-03",4.8391,4.8521,4.5612,4.7522,45400.0],["2008-06-04",4.7544,5.0952,4.7349,4.9498,43000.0],["2008-06-05",5.0279,5.1777,4.9172,4.9454,39000.0],["2008-06-06",4.862,4.9257,4.4186,4.4494,35000.0],["2008-06-09",4.434,4.4559,4.0652,4.3681,109000.0],["2008-06-10",4.3133,4.4362,4.1662,4.3835,92600.0],["2008-06-11",4.3572,4.3945,4.2716,4.3462,41000.0],["2008-06-12",4.3286,5.0464,4.2628,4.276,65000.0],["2008-06-13",4.2979,4.4999,4.2386,4.4669,79200.0],["2008-06-16",4.2584,4.5789,4.2584,4.5196,59200.0],["2008-06-17",4.5196,4.614,4.3923,4.592,24400.0],["2008-06-18",4.6184,4.693,4.4142,4.5855,47200.0],["2008-06-19",4.5394,4.7589,4.3901,4.5635,30400.0],["2008-06-20",4.4999,4.5789,4.2255,4.2255,67000.0],["2008-06-23",4.2891,4.3177,3.9269,3.9269,60800.0],["2008-06-24",3.9511,3.984,3.7491,3.7557,59000.0],["2008-06-25",3.7316,3.7316,3.5274,3.657,41400.0],["2008-06-26",3.6504,3.7843,3.4353,3.5955,50200.0],["2008-06-27",3.5494,3.635,3.387,3.5231,437600.0],["2008-06-30",3.4813,3.5911,3.3233,3.3782,100600.0],["2008-07-01",3.2926,3.5033,3.185,3.2596,67600.0],["2008-07-02",3.2816,3.2816,2.7241,2.7241,136800.0],["2008-07-03",2.7241,2.7284,2.5638,2.6692,48200.0],["2008-07-07",2.7197,2.7328,2.6099,2.6933,57800.0],["2008-07-08",2.6977,3.0028,2.4716,2.8514,117600.0],["2008-07-09",2.8623,2.8755,2.6385,2.6736,49400.0],["2008-07-10",2.7416,3.2882,2.656,2.6977,35200.0],["2008-07-11",2.645,2.7504,2.5309,2.656,48800.0],["2008-07-14",2.7306,2.7899,2.6845,2.7087,38400.0],["2008-07-15",2.645,2.645,2.4628,2.5155,37800.0],["2008-07-16",2.5572,2.6406,2.498,2.5858,29000.0],["2008-07-17",2.6341,2.7614,2.6121,2.7109,27800.0],["2008-07-18",2.667,2.7636,2.6143,2.7416,20600.0],["2008-07-21",2.7526,2.9589,2.7504,2.8865,23600.0],["2008-07-22",2.8865,3.4023,2.8843,3.3431,65800.0],["2008-07-23",3.4023,3.4023,3.2706,3.3562,42600.0],["2008-07-24",3.3145,3.376,3.117,3.117,43800.0],["2008-07-25",3.1718,3.3036,2.9743,3.2421,61000.0],["2008-07-28",3.3057,3.3277,3.1894,3.2443,31000.0],["2008-07-29",3.2179,3.3782,3.1938,3.2377,15000.0],["2008-07-30",3.2838,3.3079,3.0138,3.0138,26400.0],["2008-07-31",3.0401,3.2092,3.0314,3.1675,45800.0],["2008-08-01",3.2223,3.2684,3.1236,3.1455,31000.0],["2008-08-04",3.1499,3.1697,3.0248,3.1609,22000.0],["2008-08-05",3.1828,3.2487,3.1389,3.1828,19800.0],["2008-08-06",3.2267,3.2728,3.1828,3.2048,17200.0],["2008-08-07",3.1279,3.2048,2.6341,2.7131,91000.0],["2008-08-08",2.7021,3.0577,2.6143,2.8755,55200.0],["2008-08-11",2.8536,3.027,2.8536,2.9765,18400.0],["2008-08-12",2.9699,3.275,2.9699,3.1784,32400.0],["2008-08-13",3.2048,3.2377,3.084,3.1631,26200.0],["2008-08-14",3.1718,3.1872,3.1301,3.1806,28800.0],["2008-08-15",3.1828,3.207,3.1345,3.1521,32200.0],["2008-08-18",3.1762,3.4616,3.1521,3.3101,57000.0],["2008-08-19",3.3255,3.444,2.9019,3.2333,43000.0],["2008-08-20",3.2157,3.3431,3.1192,3.3255,31200.0],["2008-08-21",3.3189,3.3387,3.1214,3.2618,26200.0],["2008-08-22",3.3057,3.5406,3.2772,3.3738,76800.0],["2008-08-25",3.3716,3.3804,3.0511,3.286,22400.0],["2008-08-26",3.365,3.6921,3.365,3.5735,23600.0],["2008-08-27",3.5121,3.635,3.5121,3.5516,17800.0],["2008-08-28",3.6394,3.7755,3.5845,3.7755,11200.0],["2008-08-29",3.7733,3.7733,3.5999,3.6065,10600.0],["2008-09-02",3.6965,3.7118,3.5077,3.5187,13600.0],["2008-09-03",3.5384,3.5384,3.4155,3.4506,39600.0],["2008-09-04",3.4484,3.4484,3.3035,3.3211,11600.0],["2008-09-05",3.3431,3.3431,3.1389,3.1916,25000.0],["2008-09-08",3.1715,3.2117,3.1268,3.1559,10600.0],["2008-09-09",3.2162,3.2497,3.0844,3.0933,8600.0],["2008-09-10",3.1291,3.1291,2.8923,2.8923,18400.0],["2008-09-11",2.7605,2.8611,2.7471,2.7963,26000.0],["2008-09-12",2.7717,2.8387,2.7516,2.8119,14800.0],["2008-09-15",2.7829,2.8365,2.7806,2.7918,25000.0],["2008-09-16",2.8007,3.5021,2.8007,3.4708,71400.0],["2008-09-17",3.4596,3.5512,2.9727,3.339,77600.0],["2008-09-18",3.4015,3.674,3.2072,3.5065,57200.0],["2008-09-19",3.8415,3.8415,3.2809,3.5512,28200.0],["2008-09-22",3.4842,3.5713,3.4842,3.5713,7600.0],["2008-09-23",3.5557,3.5557,3.3904,3.4373,13200.0],["2008-09-24",3.4038,3.4038,3.1693,3.1693,15600.0],["2008-09-25",3.1916,3.1916,2.8097,2.8097,49400.0],["2008-09-26",2.8007,3.109,2.7806,3.1067,24600.0],["2008-09-29",3.0219,3.2474,2.7873,2.9035,34600.0],["2008-09-30",2.8611,2.9593,2.8611,2.9593,4400.0],["2008-10-01",3.0174,3.033,2.794,3.0263,20400.0],["2008-10-02",2.9928,3.3368,2.9214,3.1447,33200.0],["2008-10-03",3.0933,3.1358,2.8074,2.9727,21000.0],["2008-10-06",2.9035,2.9839,2.7806,2.9057,33000.0],["2008-10-07",2.9057,2.9057,2.7293,2.8477,20800.0],["2008-10-08",2.8968,2.908,2.6779,2.8477,18400.0],["2008-10-09",2.8074,2.8521,2.6265,2.7471,32800.0],["2008-10-10",2.7025,3.138,2.1821,2.4948,97800.0],["2008-10-13",2.4858,2.8097,2.401,2.8097,16000.0],["2008-10-14",2.8119,3.2162,2.727,2.765,101600.0],["2008-10-15",2.7449,2.7985,2.2469,2.5015,62000.0],["2008-10-16",2.5238,2.5238,2.2335,2.2335,151600.0],["2008-10-17",2.2335,2.5752,2.2335,2.468,28800.0],["2008-10-20",2.6154,2.9459,2.5819,2.9258,55400.0],["2008-10-21",2.9348,2.9348,2.727,2.7494,22400.0],["2008-10-22",2.7494,2.7494,2.3898,2.4345,25400.0],["2008-10-23",2.4568,2.5104,2.2938,2.4054,17800.0],["2008-10-24",2.3876,2.4568,2.3206,2.3451,14600.0],["2008-10-27",2.363,2.363,2.1776,2.1776,28200.0],["2008-10-28",2.1508,2.3719,2.0101,2.2893,48400.0],["2008-10-29",2.3027,2.3183,2.1307,2.2134,19400.0],["2008-10-30",2.2156,2.4121,2.1955,2.3094,60200.0],["2008-10-31",2.3228,2.9169,2.3161,2.8365,56000.0],["2008-11-03",2.8141,3.1045,2.7918,2.8923,35600.0],["2008-11-04",2.9035,2.9995,2.7404,2.7918,44600.0],["2008-11-05",2.7672,2.7672,2.4501,2.4903,69600.0],["2008-11-06",2.468,2.468,2.1955,2.1955,20000.0],["2008-11-07",2.2335,2.2424,2.0123,2.0771,78000.0],["2008-11-10",2.1709,2.3206,2.0816,2.1106,22000.0],["2008-11-11",2.0883,2.0883,1.8426,1.9096,41600.0],["2008-11-12",1.856,1.856,1.7935,1.7979,9600.0],["2008-11-13",1.8627,2.0771,1.7488,2.0771,69800.0],["2008-11-14",2.0637,2.1575,2.0481,2.0704,16800.0],["2008-11-17",2.0659,2.1329,2.0123,2.0123,28400.0],["2008-11-18",2.0391,2.0838,2.0101,2.0838,17800.0],["2008-11-19",2.0615,2.0615,1.9543,1.9543,25400.0],["2008-11-20",1.8627,1.8984,1.7443,1.8113,17400.0],["2008-11-21",1.8381,1.8984,1.7108,1.8761,30000.0],["2008-11-24",1.9096,2.0793,1.8873,2.0793,17600.0],["2008-11-25",2.0883,2.1486,2.0101,2.0994,15400.0],["2008-11-26",2.0883,2.5841,2.0883,2.526,24600.0],["2008-11-28",2.5461,2.6243,2.5216,2.6042,11600.0],["2008-12-01",2.5439,2.5439,2.2335,2.2558,18000.0],["2008-12-02",2.2558,2.2826,2.0659,2.2446,20200.0],["2008-12-03",2.191,2.3429,1.9342,2.2781,45000.0],["2008-12-04",2.1999,2.3072,1.9878,2.2536,26800.0],["2008-12-05",2.2156,2.4032,1.952,2.2335,45400.0],["2008-12-08",2.2518,2.6801,2.1189,2.1991,40800.0],["2008-12-09",2.2609,2.3823,2.1762,2.2907,18400.0],["2008-12-10",2.293,2.4717,2.1258,2.2678,44600.0],["2008-12-11",2.2403,2.3022,2.1762,2.3022,13000.0],["2008-12-12",2.2884,2.4282,2.1945,2.348,26000.0],["2008-12-15",2.3388,2.3594,2.2335,2.238,11800.0],["2008-12-16",2.2243,2.3228,2.1189,2.2861,22200.0],["2008-12-17",2.2678,2.5015,2.2655,2.4992,19800.0],["2008-12-18",2.4854,2.5748,2.3526,2.3961,12600.0],["2008-12-19",2.2907,2.4763,1.9471,1.9471,41200.0],["2008-12-22",2.0387,2.1372,2.0387,2.096,20000.0],["2008-12-23",2.0914,2.0914,2.0319,2.0708,10800.0],["2008-12-24",2.0708,2.2037,2.0662,2.1647,13400.0],["2008-12-26",2.1945,2.309,2.1945,2.2793,10600.0],["2008-12-29",2.2816,2.3869,2.2816,2.3709,13600.0],["2008-12-30",2.3732,2.4396,2.3503,2.4327,7200.0],["2008-12-31",2.5564,2.6687,2.3801,2.6687,20600.0],["2009-01-02",2.6572,2.8634,2.6572,2.8634,38600.0],["2009-01-05",2.829,3.0604,2.8245,3.0169,38000.0],["2009-01-06",3.0925,3.317,3.0696,3.0696,33800.0],["2009-01-07",3.0787,3.2505,3.0719,3.0925,27000.0],["2009-01-08",3.152,3.2986,3.1337,3.2528,8200.0],["2009-01-09",3.2437,3.2551,2.9802,3.0123,15600.0],["2009-01-12",2.955,3.2734,2.813,3.1154,23800.0],["2009-01-13",3.152,3.152,3.0467,3.081,6400.0],["2009-01-14",3.0535,3.4933,2.7512,3.3215,36400.0],["2009-01-15",3.3926,3.3926,2.9207,3.207,22400.0],["2009-01-16",3.1749,3.3215,3.1726,3.2872,13600.0],["2009-01-20",3.2162,3.2918,3.081,3.1108,13000.0],["2009-01-21",3.0123,3.2986,2.9275,3.2986,15400.0],["2009-01-22",3.2574,3.3307,3.191,3.191,6600.0],["2009-01-23",3.1497,3.2757,3.1497,3.1887,7800.0],["2009-01-26",3.2139,3.2872,3.1383,3.2826,5400.0],["2009-01-27",3.2757,3.2849,3.1223,3.2643,11000.0],["2009-01-28",3.2643,3.5392,3.262,3.3903,16000.0],["2009-01-29",3.3032,3.3078,3.2276,3.2711,6400.0],["2009-01-30",3.2322,3.2643,3.1612,3.2643,1600.0],["2009-02-02",3.1268,3.3903,3.0238,3.3903,16600.0],["2009-02-03",3.3674,3.8942,3.3032,3.8942,28000.0],["2009-02-04",3.8026,3.8644,3.7843,3.837,11000.0],["2009-02-05",3.7568,3.8759,3.5506,3.5506,18200.0],["2009-02-06",3.4681,3.4956,3.3788,3.4956,10400.0],["2009-02-09",3.4567,3.5506,3.3353,3.4361,7600.0],["2009-02-10",3.4361,3.4796,3.1497,3.2093,11600.0],["2009-02-11",3.2208,3.2208,3.1543,3.1956,10000.0],["2009-02-12",3.1841,3.4361,3.1841,3.4361,15000.0],["2009-02-13",3.4773,3.7774,3.4773,3.7339,16600.0],["2009-02-17",3.4315,3.5048,3.0375,3.4361,22000.0],["2009-02-18",3.3399,3.3399,3.0856,3.0856,20800.0],["2009-02-19",3.1177,3.136,2.8634,3.0008,45800.0],["2009-02-20",2.8909,2.8909,2.6275,2.6275,32400.0],["2009-02-23",2.6618,2.6618,2.2976,2.3045,45000.0],["2009-02-24",2.3274,2.3274,2.1212,2.3022,25000.0],["2009-02-25",2.2907,2.3251,2.1235,2.1785,25200.0],["2009-02-26",2.1808,2.1968,1.363,1.3836,111000.0],["2009-02-27",1.3492,1.3859,1.0698,1.2026,78200.0],["2009-03-02",1.1477,1.489,1.1477,1.489,38000.0],["2009-03-03",1.4798,1.7707,1.3469,1.6035,78400.0],["2009-03-04",1.6035,2.0387,1.5875,1.718,82200.0],["2009-03-05",1.6928,1.6928,1.3744,1.3859,102400.0],["2009-03-06",1.395,1.4065,1.2645,1.3928,71800.0],["2009-03-09",1.3859,1.3859,1.2713,1.324,27800.0],["2009-03-10",1.3286,1.6035,1.3286,1.6035,79600.0],["2009-03-11",1.5714,1.6035,1.434,1.4546,57000.0],["2009-03-12",1.395,1.6035,1.3744,1.5439,54400.0],["2009-03-13",1.5806,1.6585,1.5462,1.615,31000.0],["2009-03-16",1.5691,1.615,1.5508,1.5989,33000.0],["2009-03-17",1.5691,1.5875,1.4935,1.5691,33000.0],["2009-03-18",1.5462,1.6585,1.4798,1.5233,39000.0],["2009-03-19",1.5233,1.5577,1.505,1.5577,7600.0],["2009-03-20",1.5554,1.5806,1.5187,1.5806,17600.0],["2009-03-23",1.6631,1.6928,1.6127,1.6379,22600.0],["2009-03-24",1.6493,1.6654,1.6012,1.6012,6800.0],["2009-03-25",1.6012,1.6035,1.4935,1.5531,28200.0],["2009-03-26",1.5669,1.6264,1.5531,1.6172,13400.0],["2009-03-27",1.6127,1.6722,1.5966,1.5966,18800.0],["2009-03-30",1.6081,1.8188,1.6081,1.7203,24000.0],["2009-03-31",1.7616,1.8646,1.7616,1.7616,16800.0],["2009-04-01",1.7364,1.773,1.718,1.718,3400.0],["2009-04-02",1.7341,1.9448,1.7341,1.7982,17400.0],["2009-04-03",1.7295,1.9265,1.6745,1.8624,9600.0],["2009-04-06",1.8715,1.9242,1.8555,1.8555,9200.0],["2009-04-07",1.7799,1.7868,1.6608,1.6608,23000.0],["2009-04-08",1.6654,1.7157,1.6654,1.6951,6200.0],["2009-04-09",1.7157,2.0158,1.7157,1.9929,19000.0],["2009-04-13",2.0273,2.0273,1.9196,1.9196,9000.0],["2009-04-14",1.8807,1.9677,1.8211,1.8211,12800.0],["2009-04-15",1.8234,1.8784,1.7891,1.8211,18200.0],["2009-04-16",1.8005,2.1143,1.7639,2.0387,13800.0],["2009-04-17",2.0616,2.0616,1.9517,1.9563,14000.0],["2009-04-20",1.915,1.9242,1.6883,1.6951,9000.0],["2009-04-21",1.7066,1.7157,1.6631,1.6676,9600.0],["2009-04-22",1.6837,1.8142,1.6402,1.6402,8000.0],["2009-04-23",1.6402,1.6722,1.6402,1.6722,600.0],["2009-04-24",1.6951,1.8326,1.4752,1.489,46000.0],["2009-04-27",1.4913,1.8326,1.4913,1.7478,69000.0],["2009-04-28",1.7203,1.7364,1.6676,1.7249,10800.0],["2009-04-29",1.6951,1.7776,1.6951,1.7272,15600.0],["2009-04-30",1.7753,1.8326,1.702,1.702,22000.0],["2009-05-01",1.718,1.9196,1.718,1.7524,22600.0],["2009-05-04",1.7868,1.8188,1.7639,1.7639,20600.0],["2009-05-05",1.8005,1.8738,1.8005,1.8532,15400.0],["2009-05-06",1.8028,1.8028,1.7639,1.7639,20600.0],["2009-05-07",1.7639,1.7868,1.7455,1.7684,5600.0],["2009-05-08",1.7409,1.7616,1.6883,1.7318,4600.0],["2009-05-11",1.6745,1.7364,1.6745,1.702,4400.0],["2009-05-12",1.718,1.8578,1.718,1.8234,16800.0],["2009-05-13",1.8165,1.9013,1.7845,1.7845,17600.0],["2009-05-14",1.7661,1.8326,1.7226,1.8142,3600.0],["2009-05-15",1.7891,1.8142,1.5577,1.5714,41200.0],["2009-05-18",1.5691,1.6424,1.5394,1.5806,19000.0],["2009-05-19",1.6081,1.8005,1.6035,1.6608,41400.0],["2009-05-20",1.7089,1.7639,1.6951,1.7043,20000.0],["2009-05-21",1.6722,1.7203,1.489,1.489,17000.0],["2009-05-22",1.5233,1.5737,1.4958,1.505,9600.0],["2009-05-26",1.4935,1.5783,1.4935,1.5508,6800.0],["2009-05-27",1.6356,1.6951,1.6195,1.647,9000.0],["2009-05-28",1.6722,1.6768,1.6333,1.6493,18600.0],["2009-05-29",1.6356,1.6539,1.5165,1.5737,12600.0],["2009-06-01",1.576,1.615,1.5394,1.5394,17000.0],["2009-06-02",1.5394,1.6172,1.5256,1.6172,19200.0],["2009-06-03",1.6172,1.6837,1.6104,1.6631,18400.0],["2009-06-04",1.702,1.7066,1.5348,1.6928,77400.0],["2009-06-05",1.6974,1.7318,1.6608,1.7135,23000.0],["2009-06-08",1.7341,1.8097,1.718,1.8097,16800.0],["2009-06-09",1.8097,1.9586,1.8097,1.9013,16800.0],["2009-06-10",1.8807,1.9631,1.8555,1.9631,7400.0],["2009-06-11",1.9631,2.1395,1.9631,2.0273,16400.0],["2009-06-12",2.0387,2.0387,1.6928,1.8097,87600.0],["2009-06-15",1.7982,1.9242,1.7593,1.8097,20800.0],["2009-06-16",1.8074,1.8303,1.7409,1.7639,4800.0],["2009-06-17",1.7112,1.7868,1.6951,1.6997,6000.0],["2009-06-18",1.6951,1.8898,1.6218,1.7432,23400.0],["2009-06-19",1.7364,1.7753,1.7135,1.7387,11800.0],["2009-06-22",1.7249,1.8188,1.6104,1.6104,36000.0],["2009-06-23",1.6127,1.6264,1.5485,1.5669,23200.0],["2009-06-24",1.5806,1.6264,1.5462,1.6264,12400.0],["2009-06-25",1.6035,1.6699,1.5806,1.6608,9200.0],["2009-06-26",1.6402,1.7684,1.6402,1.702,5800.0],["2009-06-29",1.718,1.718,1.6791,1.6837,8000.0],["2009-06-30",1.718,1.7524,1.4569,1.5233,137600.0],["2009-07-01",1.5233,1.5233,1.4661,1.4729,23000.0],["2009-07-02",1.4729,1.5256,1.434,1.4569,29000.0],["2009-07-06",1.4661,1.4798,1.4088,1.4454,20800.0],["2009-07-07",1.4432,1.4432,1.395,1.4088,8000.0],["2009-07-08",1.4088,1.4088,1.3515,1.363,14000.0],["2009-07-09",1.3744,1.3813,1.3538,1.3561,10200.0],["2009-07-10",1.3676,1.3699,1.363,1.363,3400.0],["2009-07-13",1.363,1.363,1.3401,1.3447,13800.0],["2009-07-14",1.3332,1.379,1.2736,1.379,28800.0],["2009-07-15",1.3859,1.4088,1.379,1.3859,19200.0],["2009-07-16",1.3905,1.3973,1.363,1.3653,9800.0],["2009-07-17",1.3653,1.3721,1.3195,1.3401,11000.0],["2009-07-20",1.363,1.3859,1.3172,1.3859,10400.0],["2009-07-21",1.363,1.3744,1.3309,1.3584,4200.0],["2009-07-22",1.2828,1.4317,1.2462,1.4317,14400.0],["2009-07-23",1.4432,1.5233,1.4248,1.489,7200.0],["2009-07-24",1.5142,1.5554,1.4981,1.4981,9000.0],["2009-07-27",1.5348,1.7157,1.5256,1.6402,29400.0],["2009-07-28",1.6631,1.7639,1.6447,1.7616,18200.0],["2009-07-29",1.7547,1.9471,1.6745,1.8326,26800.0],["2009-07-30",1.8784,1.8784,1.718,1.718,16800.0],["2009-07-31",1.6951,1.9173,1.6951,1.8578,22400.0],["2009-08-03",1.883,1.883,1.8326,1.8326,3600.0],["2009-08-04",1.8669,1.9242,1.8326,1.9242,15200.0],["2009-08-05",1.8394,1.8944,1.8326,1.8372,9200.0],["2009-08-06",1.8349,1.9219,1.8326,1.8784,4000.0],["2009-08-07",1.9265,1.9288,1.8669,1.9242,6200.0],["2009-08-10",1.8784,1.9471,1.8784,1.8853,8200.0],["2009-08-11",1.8898,1.9242,1.8738,1.9242,26000.0],["2009-08-12",1.9219,1.9677,1.9105,1.9357,143000.0],["2009-08-13",1.9723,2.0616,1.9471,2.0433,11800.0],["2009-08-14",2.0044,2.0891,1.8967,2.0616,17600.0],["2009-08-17",1.9586,2.0616,1.9563,2.0571,14600.0],["2009-08-18",2.096,2.1304,1.9677,2.1304,19600.0],["2009-08-19",2.1533,2.2037,2.151,2.1579,8200.0],["2009-08-20",2.1991,2.2655,2.1556,2.1762,3200.0],["2009-08-21",2.1762,2.1991,2.1624,2.1762,11400.0],["2009-08-24",2.1991,2.2724,2.1556,2.2724,11800.0],["2009-08-25",2.2609,2.3365,2.2609,2.2724,8800.0],["2009-08-26",2.3045,2.348,2.2793,2.2793,17400.0],["2009-08-27",2.2564,2.2586,2.1533,2.1739,22000.0],["2009-08-28",2.1601,2.1831,1.9929,2.112,13600.0],["2009-08-31",2.0502,2.0868,1.9265,1.9265,9000.0],["2009-09-01",1.9265,1.9494,1.9013,1.9105,81600.0],["2009-09-02",1.8898,2.0387,1.8898,1.97,23200.0],["2009-09-03",1.9471,1.9586,1.9379,1.9448,3800.0],["2009-09-04",1.9128,1.9517,1.9128,1.9517,1400.0],["2009-09-08",1.9242,1.9425,1.9242,1.9288,1600.0],["2009-09-09",1.9311,2.2105,1.9242,2.1189,30200.0],["2009-09-10",2.1601,2.1647,2.1579,2.1647,600.0],["2009-09-11",2.1647,2.2014,2.1647,2.2014,10400.0],["2009-09-14",2.1762,2.1899,1.9883,1.9998,18600.0],["2009-09-15",2.0227,2.1922,1.9425,2.1487,39000.0],["2009-09-16",2.1533,2.2312,2.1441,2.2312,4800.0],["2009-09-17",2.0616,2.1601,2.0319,2.1075,25400.0],["2009-09-18",2.1304,2.1579,2.0639,2.1304,9400.0],["2009-09-21",2.1304,2.1762,2.0044,2.1189,10600.0],["2009-09-22",2.112,2.1487,2.1075,2.1075,4000.0],["2009-09-23",2.1075,2.1281,2.1075,2.1281,400.0],["2009-09-24",2.1693,2.1762,2.1189,2.1189,7400.0],["2009-09-25",2.1258,2.222,2.1235,2.222,12600.0],["2009-09-28",2.2907,2.3915,2.2105,2.2335,20400.0],["2009-09-29",2.2609,2.3159,2.2564,2.3159,5400.0],["2009-09-30",2.3801,2.3915,2.3136,2.3617,10600.0],["2009-10-01",2.3434,2.3434,2.2747,2.2838,2000.0],["2009-10-02",2.2953,2.2953,2.1762,2.2128,4000.0],["2009-10-05",2.2907,2.3068,2.1853,2.1968,9600.0],["2009-10-06",2.3457,2.348,2.3434,2.3434,4400.0],["2009-10-07",2.3503,2.4053,2.3205,2.4053,9400.0],["2009-10-08",2.4053,2.5129,2.4053,2.474,9000.0],["2009-10-09",2.474,2.8428,2.474,2.8061,44800.0],["2009-10-12",2.726,2.8176,2.6572,2.8061,10600.0],["2009-10-13",2.8588,3.1841,2.8542,3.0237,40200.0],["2009-10-14",3.0902,3.0902,2.9779,3.0031,10600.0],["2009-10-15",3.026,3.1497,3.0238,3.0604,8600.0],["2009-10-16",3.0925,3.1154,3.0375,3.0375,2800.0],["2009-10-19",3.0925,3.0925,2.7764,2.8405,23200.0],["2009-10-20",2.8451,2.9092,2.8405,2.8909,15200.0],["2009-10-21",2.8634,2.9779,2.8634,2.9779,3400.0],["2009-10-22",2.9688,3.1772,2.9688,3.081,6600.0],["2009-10-23",3.191,3.207,2.7695,3.0192,7000.0],["2009-10-26",3.0719,3.1085,2.9344,2.9344,9200.0],["2009-10-27",2.9527,3.0215,2.9413,2.9779,22400.0],["2009-10-28",2.9779,3.0352,2.9436,3.0352,7600.0],["2009-10-29",3.0833,3.0925,3.0352,3.0925,4200.0],["2009-10-30",3.0879,3.1497,3.0604,3.0627,7400.0],["2009-11-02",3.0696,3.0925,3.0352,3.0352,9800.0],["2009-11-03",3.0306,3.0741,2.9779,3.0696,7200.0],["2009-11-04",3.0925,3.1268,3.0169,3.0581,5400.0],["2009-11-05",3.0421,3.0581,3.0375,3.0581,7600.0],["2009-11-06",2.9711,3.0696,2.9711,3.0535,4400.0],["2009-11-09",3.0581,3.0856,3.0398,3.081,1800.0],["2009-11-10",3.1039,3.1039,3.1039,3.1039,200.0],["2009-11-11",3.1154,3.1177,3.0352,3.0925,1600.0],["2009-11-12",3.0787,3.2047,3.01,3.1841,15800.0],["2009-11-13",3.1543,3.207,3.1543,3.207,800.0],["2009-11-16",3.2024,3.3903,3.1658,3.1658,86200.0],["2009-11-17",3.1681,3.1681,3.0558,3.0787,26200.0],["2009-11-18",3.0764,3.0787,3.0352,3.0398,10400.0],["2009-11-19",3.0352,3.0787,3.0146,3.0467,11200.0],["2009-11-20",3.0421,3.0696,3.0008,3.0444,14200.0],["2009-11-23",3.0398,3.0696,3.0352,3.0696,2600.0],["2009-11-24",3.0741,3.1818,2.8863,3.0467,18400.0],["2009-11-25",3.0512,3.0719,3.0352,3.0719,3600.0],["2009-11-27",3.0535,3.0535,2.8657,2.939,10800.0],["2009-11-30",2.9298,3.0146,2.8657,3.0031,9200.0],["2009-12-01",3.0192,3.3353,3.0031,3.3353,17600.0],["2009-12-02",3.3284,3.3284,3.1749,3.2574,9200.0],["2009-12-03",3.2482,3.3215,3.2253,3.3215,6200.0],["2009-12-04",3.3215,3.3215,3.2162,3.2322,7200.0],["2009-12-07",3.2345,3.3032,3.2345,3.2872,1600.0],["2009-12-08",3.2963,3.3215,3.2643,3.2666,7400.0],["2009-12-09",3.278,3.278,3.1497,3.1497,14600.0],["2009-12-10",3.1635,3.1635,3.1223,3.1223,800.0],["2009-12-11",3.1612,3.1749,3.0925,3.0925,2400.0],["2009-12-14",3.0925,3.0925,2.9779,2.9779,10600.0],["2009-12-15",3.0215,3.1704,2.955,3.1314,45000.0],["2009-12-16",3.0993,3.2757,3.0467,3.2437,27000.0],["2009-12-17",3.2299,3.3445,3.2299,3.3215,11000.0],["2009-12-18",3.2986,3.3101,3.2299,3.2299,7000.0],["2009-12-21",3.2918,3.5758,3.2803,3.5163,49000.0],["2009-12-22",3.5231,3.9996,3.5231,3.8828,23200.0],["2009-12-23",3.8736,3.9377,3.837,3.8736,6800.0],["2009-12-24",3.837,3.837,3.7843,3.8255,7600.0],["2009-12-28",3.8324,3.9721,3.7659,3.9721,4200.0],["2009-12-29",3.9652,3.9652,3.8988,3.9011,3600.0],["2009-12-30",3.8988,3.9309,3.7911,3.7911,5800.0],["2009-12-31",3.8118,3.8118,3.5071,3.7224,13600.0],["2010-01-04",3.7247,3.8759,3.7155,3.8026,18600.0],["2010-01-05",3.7591,3.7705,3.672,3.6812,2400.0],["2010-01-06",3.6926,3.7178,3.6903,3.6903,1000.0],["2010-01-07",3.7133,3.7957,3.7133,3.7476,9800.0],["2010-01-08",3.7614,3.8347,3.7614,3.8255,7400.0],["2010-01-11",3.8713,3.9286,3.8713,3.9286,800.0],["2010-01-12",3.8576,3.8828,3.8576,3.8576,1200.0],["2010-01-13",3.8759,3.9217,3.8759,3.8896,2200.0],["2010-01-14",3.9263,3.94,3.9217,3.94,5800.0],["2010-01-15",3.924,3.9629,3.837,3.8713,4200.0],["2010-01-19",3.8553,3.9355,3.5735,3.5758,14200.0],["2010-01-20",3.6079,3.6079,3.5163,3.5506,3600.0],["2010-01-21",3.5094,3.5094,3.4086,3.4727,7000.0],["2010-01-22",3.5002,3.5002,3.3788,3.3788,10000.0],["2010-01-25",3.3926,3.4384,3.3926,3.4384,1000.0],["2010-01-26",3.4452,3.4452,3.4361,3.4361,2000.0],["2010-01-27",3.4452,3.4452,3.3948,3.4086,5600.0],["2010-01-28",3.4613,3.5071,3.3788,3.3788,1800.0],["2010-01-29",3.3971,3.4063,3.3261,3.3467,5200.0],["2010-02-01",3.388,3.4796,3.3765,3.4796,32200.0],["2010-02-02",3.4727,3.514,3.4109,3.514,12200.0],["2010-02-03",3.5048,3.5208,3.4819,3.4819,4400.0],["2010-02-04",3.4819,3.6193,3.4819,3.5506,4800.0],["2010-02-05",3.5712,3.5712,3.3903,3.42,5200.0],["2010-02-08",3.4315,3.6193,3.4315,3.5621,6600.0],["2010-02-09",3.5621,3.5964,3.5277,3.5277,3800.0],["2010-02-10",3.5323,3.5918,3.3467,3.3513,23400.0],["2010-02-11",3.4246,3.4911,3.278,3.3834,30200.0],["2010-02-12",3.3193,3.4842,3.3193,3.3376,15400.0],["2010-02-16",3.3467,3.4636,3.3445,3.4361,13200.0],["2010-02-17",3.349,3.5483,3.349,3.5117,12400.0],["2010-02-18",3.5002,3.5002,3.5002,3.5002,200.0],["2010-02-19",3.4888,3.5025,3.4865,3.5025,1800.0],["2010-02-22",3.4842,3.5277,3.4842,3.5277,2400.0],["2010-02-23",3.4865,3.5506,3.4819,3.5254,9400.0],["2010-02-24",3.4888,3.5392,3.4888,3.5231,2200.0],["2010-02-25",3.5277,3.5483,3.5277,3.5483,2800.0],["2010-02-26",3.5758,3.8438,3.5735,3.6056,12800.0],["2010-03-01",3.6652,3.6766,3.4933,3.4933,8000.0],["2010-03-02",3.5094,3.5735,3.5094,3.5415,3000.0],["2010-03-03",3.5644,3.5644,3.5506,3.5506,800.0],["2010-03-04",3.4819,3.6835,3.4819,3.656,11800.0],["2010-03-05",3.6331,3.6331,3.5644,3.5941,5400.0],["2010-03-08",3.5712,3.5712,3.4842,3.4842,8600.0],["2010-03-09",3.5163,3.53,3.3467,3.4315,26200.0],["2010-03-10",3.4292,3.4292,3.3215,3.349,6400.0],["2010-03-11",3.2872,3.3994,3.2093,3.2963,30000.0],["2010-03-12",3.2803,3.3032,3.2459,3.2505,9200.0],["2010-03-15",3.2093,3.2093,3.1612,3.2024,7200.0],["2010-03-16",3.1681,3.1681,3.0283,3.1062,17600.0],["2010-03-17",3.2139,3.2826,3.1772,3.2391,17000.0],["2010-03-18",3.2826,3.3536,3.2597,3.2826,11600.0],["2010-03-19",3.4911,3.4911,3.2276,3.4911,7400.0],["2010-03-22",3.5117,3.5506,3.4727,3.5025,3200.0],["2010-03-23",3.4796,3.5369,3.4384,3.4636,4400.0],["2010-03-24",3.4888,3.4933,3.4475,3.4796,9000.0],["2010-03-25",3.459,3.4911,3.459,3.4819,4600.0],["2010-03-26",3.4544,3.4819,3.4544,3.4567,1200.0],["2010-03-29",3.3903,3.4819,3.3903,3.4407,4200.0],["2010-03-30",3.3971,3.3971,3.3215,3.3903,4200.0],["2010-03-31",3.3353,3.3788,3.3353,3.3559,1400.0],["2010-04-01",3.3582,3.3994,3.3284,3.3559,2200.0],["2010-04-05",3.3376,3.3994,3.3376,3.3994,4800.0],["2010-04-06",3.42,3.6583,3.42,3.6422,7000.0],["2010-04-07",3.6606,3.6606,3.5506,3.6422,5800.0],["2010-04-08",3.6652,3.6995,3.6308,3.6652,5200.0],["2010-04-09",3.6308,3.6835,3.6308,3.6308,9400.0],["2010-04-12",3.5689,3.7293,3.5689,3.7224,11000.0],["2010-04-13",3.7568,3.8667,3.7568,3.8667,4000.0],["2010-04-14",3.8667,3.8896,3.8484,3.8484,8000.0],["2010-04-15",3.8484,3.8896,3.8301,3.8896,5600.0],["2010-04-16",3.8255,3.8805,3.8255,3.8484,2200.0],["2010-04-19",3.8301,3.8713,3.8163,3.8667,4200.0],["2010-04-20",3.8851,3.8896,3.8461,3.8461,4800.0],["2010-04-21",3.8163,3.8461,3.8163,3.8324,2000.0],["2010-04-22",3.8324,3.8324,3.6904,3.7545,5400.0],["2010-04-23",3.6995,3.711,3.6926,3.711,1800.0],["2010-04-26",3.711,3.711,3.711,3.711,0.0],["2010-04-27",3.837,3.8805,3.7797,3.7797,10400.0],["2010-04-28",3.7797,3.7797,3.6491,3.6949,4000.0],["2010-04-29",3.7064,3.9515,3.7064,3.9515,25400.0],["2010-04-30",3.7843,4.3661,3.6308,4.3524,86200.0],["2010-05-03",4.3203,4.3524,4.0935,4.2607,27600.0],["2010-05-04",4.2836,4.4646,4.2378,4.4096,21600.0],["2010-05-05",4.4073,4.8128,3.9675,4.0431,63000.0],["2010-05-06",4.1279,4.2378,3.5163,3.6583,62600.0],["2010-05-07",3.7797,4.0592,3.7568,3.9836,37600.0],["2010-05-10",3.9881,4.1118,3.9881,4.0706,31800.0],["2010-05-11",4.0362,4.066,4.0133,4.0133,22400.0],["2010-05-12",3.9469,4.1462,3.9469,4.0798,11600.0],["2010-05-13",4.0706,4.0729,4.0317,4.0729,4200.0],["2010-05-14",4.0088,4.0752,3.9927,4.0752,3600.0],["2010-05-17",4.0775,4.1325,4.0775,4.1325,2800.0],["2010-05-18",4.105,4.1714,4.1004,4.1027,6400.0],["2010-05-19",4.1004,4.1256,4.0546,4.0729,13400.0],["2010-05-20",4.0706,4.1439,3.9194,3.9744,18000.0],["2010-05-21",4.0317,4.0317,3.9148,4.0111,4800.0],["2010-05-24",3.9538,4.1233,3.9538,4.1233,4200.0],["2010-05-25",4.0317,4.0798,3.9973,4.0248,12000.0],["2010-05-26",4.0248,4.066,4.0248,4.034,4400.0],["2010-05-27",4.0179,4.1096,4.0179,4.1096,6200.0],["2010-05-28",4.105,4.3409,4.105,4.3409,3400.0],["2010-06-01",4.3111,4.3753,4.2539,4.3295,46200.0],["2010-06-02",4.2378,4.2836,4.1554,4.1554,81800.0],["2010-06-03",4.176,4.2195,4.1141,4.1508,10000.0],["2010-06-04",4.1096,4.1989,4.1004,4.1393,17600.0],["2010-06-07",4.1279,4.3524,4.0844,4.1874,83200.0],["2010-06-08",4.2355,4.302,4.176,4.2378,3600.0],["2010-06-09",4.2814,4.3043,4.2149,4.2676,20000.0],["2010-06-10",4.3295,4.3295,4.2355,4.3295,8200.0],["2010-06-11",4.3295,4.3524,4.2562,4.2951,8400.0],["2010-06-14",4.3501,4.3501,4.2401,4.2607,5800.0],["2010-06-15",4.318,4.318,4.2378,4.2584,8800.0],["2010-06-16",4.2722,4.3043,4.263,4.3043,3600.0],["2010-06-17",4.3317,4.3317,4.3317,4.3317,400.0],["2010-06-18",4.3088,4.3088,4.2378,4.2882,4800.0],["2010-06-21",4.3753,4.6731,4.3638,4.5425,18000.0],["2010-06-22",4.5814,4.6387,4.5265,4.6387,14400.0],["2010-06-23",4.5814,4.6043,4.5608,4.5723,9800.0],["2010-06-24",4.5814,4.5814,4.2836,4.3043,16000.0],["2010-06-25",4.2333,4.2951,4.2195,4.2951,5600.0],["2010-06-28",4.3524,4.444,4.3524,4.4028,4200.0],["2010-06-29",4.4051,4.4669,4.3455,4.3455,3400.0],["2010-06-30",4.4073,4.4669,4.3272,4.4669,11200.0],["2010-07-01",4.4669,4.4669,4.3524,4.4051,8000.0],["2010-07-02",4.4051,4.4051,4.1256,4.1577,16000.0],["2010-07-06",4.2264,4.2745,4.1393,4.1989,23800.0],["2010-07-07",4.2539,4.4692,4.2287,4.4692,17000.0],["2010-07-08",4.4761,4.4806,4.4028,4.4028,2200.0],["2010-07-09",4.4096,4.4303,4.4096,4.4303,11600.0],["2010-07-12",4.4509,4.5173,4.4348,4.4944,3200.0],["2010-07-13",4.5242,4.5906,4.515,4.5288,8000.0],["2010-07-14",4.5998,4.6158,4.5998,4.6158,1800.0],["2010-07-15",4.6204,4.6295,4.5379,4.5952,4600.0],["2010-07-16",4.5791,4.5791,4.5494,4.5494,400.0],["2010-07-19",4.5769,4.5906,4.5242,4.5906,7200.0],["2010-07-20",4.6158,4.6799,4.5814,4.6525,5200.0],["2010-07-21",4.6066,4.6479,4.6066,4.6204,2600.0],["2010-07-22",4.6502,4.8082,4.6295,4.7807,4800.0],["2010-07-23",4.8059,4.9709,4.8059,4.9067,13200.0],["2010-07-26",4.9823,5.1083,4.9754,5.0396,23400.0],["2010-07-27",5.1335,5.4748,5.1335,5.2687,53600.0],["2010-07-28",5.2595,5.303,5.2274,5.303,12000.0],["2010-07-29",5.2687,5.4954,5.248,5.4336,7800.0],["2010-07-30",5.3855,5.4977,5.2939,5.3397,13400.0],["2010-08-02",5.4405,6.5835,5.3786,6.4369,187000.0],["2010-08-03",6.485,6.5881,6.3041,6.3911,72600.0],["2010-08-04",6.6271,7.7655,6.6271,6.9409,172600.0],["2010-08-05",7.0783,7.7884,7.044,7.3807,116400.0],["2010-08-06",7.241,7.7655,7.241,7.6144,68000.0],["2010-08-09",7.6441,8.1756,7.6441,7.8251,83000.0],["2010-08-10",7.8549,9.9646,7.5594,8.5077,158600.0],["2010-08-11",8.3611,8.4138,8.0404,8.4092,46000.0],["2010-08-12",8.1893,8.4482,7.9305,8.384,56200.0],["2010-08-13",8.384,8.4367,8.0404,8.2237,32800.0],["2010-08-16",8.3795,8.4298,8.155,8.2626,31200.0],["2010-08-17",8.2374,8.439,8.2374,8.3657,36600.0],["2010-08-18",8.4298,8.4344,8.3268,8.3703,18200.0],["2010-08-19",8.2099,8.2237,7.6716,8.0588,129400.0],["2010-08-20",8.0175,8.1298,7.9832,8.0977,32000.0],["2010-08-23",8.0358,8.0977,7.2616,7.3922,376200.0],["2010-08-24",7.2112,7.2112,6.8011,6.8011,58200.0],["2010-08-25",6.7187,7.0554,6.5881,7.0325,30800.0],["2010-08-26",6.9661,7.0875,6.5652,6.6202,47000.0],["2010-08-27",6.6316,6.8676,6.6316,6.7622,17400.0],["2010-08-30",6.7805,7.0944,6.7805,6.863,35800.0],["2010-08-31",6.8218,7.1241,6.8218,6.9775,108400.0],["2010-09-01",7.076,8.2443,6.8951,8.2443,92600.0],["2010-09-02",8.1206,8.1206,7.2112,7.2135,64000.0],["2010-09-03",7.438,7.5594,7.1241,7.4334,35800.0],["2010-09-07",7.2845,7.8801,7.241,7.7907,38600.0],["2010-09-08",7.7426,7.8709,7.3807,7.4128,23000.0],["2010-09-09",7.6854,7.7312,7.3418,7.47,16400.0],["2010-09-10",7.5113,7.9488,7.5113,7.9167,14200.0],["2010-09-13",7.7884,8.0175,7.6739,7.9946,14200.0],["2010-09-14",7.8663,8.3611,7.8572,8.2191,29000.0],["2010-09-15",8.242,8.4734,8.226,8.439,29600.0],["2010-09-16",8.4711,8.8193,8.3451,8.4757,92400.0],["2010-09-17",8.4367,8.6314,8.0358,8.3955,91200.0],["2010-09-20",8.4802,9.0346,8.4573,8.6841,42400.0],["2010-09-21",8.8261,9.0392,8.7047,8.7643,25200.0],["2010-09-22",8.6956,8.8468,8.384,8.636,24400.0],["2010-09-23",8.3909,8.6589,8.3909,8.4825,14800.0],["2010-09-24",8.62,8.7414,8.62,8.6818,6800.0],["2010-09-27",8.5925,8.8697,8.2787,8.4184,34000.0],["2010-09-28",8.4734,8.7712,8.3405,8.6108,132800.0],["2010-09-29",8.6108,8.9819,8.5994,8.9819,31600.0],["2010-09-30",8.9911,9.1629,8.9911,9.1262,25000.0],["2010-10-01",9.1056,9.1056,8.8376,8.8926,16600.0],["2010-10-04",8.7826,8.9338,8.7803,8.8605,6400.0],["2010-10-05",8.9017,9.014,8.762,8.9476,22000.0],["2010-10-06",9.0392,9.0483,8.8651,8.888,10400.0],["2010-10-07",8.7918,8.8742,8.5787,8.8651,33400.0],["2010-10-08",8.9773,9.3874,8.6039,8.9338,75600.0],["2010-10-11",9.0323,9.392,9.0002,9.2889,21400.0],["2010-10-12",9.1285,9.1285,8.9201,9.0163,23000.0],["2010-10-13",9.2087,9.2087,8.9338,9.0002,13800.0],["2010-10-14",8.9796,9.0002,8.8009,8.9109,9000.0],["2010-10-15",8.8582,8.9338,8.691,8.9338,14600.0],["2010-10-18",9.1629,9.3874,9.1262,9.3232,19600.0],["2010-10-19",8.5673,8.9911,8.4825,8.7735,42200.0],["2010-10-20",8.6818,8.6818,8.4757,8.5558,31200.0],["2010-10-21",8.5902,8.6933,8.4436,8.6131,36400.0],["2010-10-22",8.62,8.62,8.1366,8.281,62600.0],["2010-10-25",8.2099,8.4711,8.0748,8.384,173800.0],["2010-10-26",8.3382,8.8055,8.2764,8.6521,178000.0],["2010-10-27",8.7047,9.369,8.652,9.1629,298600.0],["2010-10-28",9.2797,9.621,9.1629,9.1629,5669200.0],["2010-10-29",9.2316,9.392,9.1789,9.266,702400.0],["2010-11-01",9.392,9.392,9.172,9.1743,335400.0],["2010-11-02",9.2728,9.3049,9.1743,9.1858,228200.0],["2010-11-03",9.2201,9.2545,9.1629,9.1652,453600.0],["2010-11-04",9.2201,9.621,9.1858,9.5867,479200.0],["2010-11-05",9.6096,10.283,9.6096,10.2441,866200.0],["2010-11-08",10.2441,10.2968,10.0792,10.2556,245200.0],["2010-11-09",10.2624,10.4113,9.6852,9.8157,344600.0],["2010-11-10",9.7264,9.7264,9.1743,9.3072,895600.0],["2010-11-11",9.2339,9.9028,9.2339,9.7149,848000.0],["2010-11-12",9.7356,9.7356,9.2522,9.2522,350800.0],["2010-11-15",9.3416,9.4355,8.8032,8.888,1102000.0],["2010-11-16",8.8055,9.0461,8.7299,9.0461,287600.0],["2010-11-17",9.4538,9.9509,9.2774,9.7149,1049400.0],["2010-11-18",9.889,9.9303,9.6325,9.7928,389400.0],["2010-11-19",9.7928,9.8112,9.6348,9.676,229200.0],["2010-11-22",9.621,9.7035,9.4149,9.6256,256400.0],["2010-11-23",9.6531,9.6531,9.3805,9.4744,167000.0],["2010-11-24",9.5752,9.6187,9.4492,9.5867,116400.0],["2010-11-26",9.5111,9.66,9.5111,9.5431,27800.0],["2010-11-29",9.5019,9.6806,9.4263,9.6233,162600.0],["2010-11-30",9.4905,9.692,9.392,9.6623,166600.0],["2010-12-01",9.7356,9.7928,9.6416,9.7218,228200.0],["2010-12-02",10.1593,10.1593,9.7356,9.8867,418200.0],["2010-12-03",9.8386,9.9142,9.7401,9.7928,323800.0],["2010-12-06",9.7882,9.8295,9.7149,9.8043,93200.0],["2010-12-07",9.9074,9.9074,9.621,9.6325,173400.0],["2010-12-08",9.6348,9.6924,9.3536,9.5495,317200.0],["2010-12-09",9.6624,9.75,9.4412,9.5749,211800.0],["2010-12-10",9.621,9.8883,9.5795,9.7938,643000.0],["2010-12-13",9.992,10.28,9.992,10.1394,522400.0],["2010-12-14",10.3492,10.3699,9.9689,10.0634,290200.0],["2010-12-15",10.0219,10.3699,10.0219,10.1394,194400.0],["2010-12-16",10.1371,10.1763,10.0473,10.1418,151800.0],["2010-12-17",10.1786,10.3123,10.0634,10.2385,340400.0],["2010-12-20",10.2754,10.333,10.174,10.2616,189800.0],["2010-12-21",10.3238,10.4183,10.2247,10.3169,101800.0],["2010-12-22",10.3146,10.3146,9.8675,10.0058,136400.0],["2010-12-23",9.9643,9.9643,9.8883,9.8975,71200.0],["2010-12-27",9.9136,10.015,9.7016,9.8606,89600.0],["2010-12-28",9.879,9.8952,9.5518,9.6348,82200.0],["2010-12-29",9.6463,9.6555,9.5403,9.6509,114000.0],["2010-12-30",9.6325,9.6763,9.5795,9.6578,45600.0],["2010-12-31",9.6578,9.8007,9.6578,9.7915,83000.0],["2011-01-03",9.8929,9.992,9.6532,9.6947,236800.0],["2011-01-04",9.7408,9.8629,9.5818,9.7385,138600.0],["2011-01-05",9.7177,9.7408,9.4043,9.4043,442400.0],["2011-01-06",9.3974,9.6025,9.2269,9.5034,715200.0],["2011-01-07",9.4919,9.7131,9.4643,9.6094,295600.0],["2011-01-10",9.5472,10.0127,9.4274,9.9943,291600.0],["2011-01-11",9.9781,10.2293,9.9344,10.2017,224200.0],["2011-01-12",10.2616,10.5957,10.1786,10.4436,334600.0],["2011-01-13",10.4045,10.8169,10.333,10.651,461600.0],["2011-01-14",10.6556,10.704,10.5105,10.6165,76800.0],["2011-01-18",10.5496,10.6925,10.4068,10.6718,64600.0],["2011-01-19",10.6487,10.6487,10.2316,10.5105,239800.0],["2011-01-20",10.3999,10.3999,10.0127,10.1348,186800.0],["2011-01-21",10.1994,10.2754,10.0542,10.1855,200400.0],["2011-01-24",10.1694,10.1832,10.0311,10.1302,146200.0],["2011-01-25",10.0703,10.1487,9.9574,10.0934,150600.0],["2011-01-26",10.0934,10.2547,10.0473,10.1394,309800.0],["2011-01-27",10.1279,10.1487,9.9781,10.0749,125400.0],["2011-01-28",10.0749,10.0749,9.7085,9.9044,126400.0],["2011-01-31",9.9344,10.3515,9.8906,10.1003,98800.0],["2011-02-01",10.174,10.7501,10.174,10.6418,189000.0],["2011-02-02",10.5888,10.6948,10.5243,10.6026,134000.0],["2011-02-03",10.5819,10.5819,10.257,10.4736,55200.0],["2011-02-04",10.4528,11.2894,10.4528,11.0912,551200.0],["2011-02-07",11.2479,11.2824,11.0128,11.1027,215400.0],["2011-02-08",11.1303,11.234,11.1004,11.1995,361800.0],["2011-02-09",11.2087,11.4391,11.1995,11.3608,429000.0],["2011-02-10",11.3354,11.4184,11.2963,11.4115,148600.0],["2011-02-11",11.6396,12.142,11.6396,11.8401,550800.0],["2011-02-14",11.8839,12.0314,11.8655,11.9692,235000.0],["2011-02-15",11.9599,12.0037,11.8908,11.9461,270400.0],["2011-02-16",11.9414,12.0871,11.8662,11.9038,480800.0],["2011-02-17",11.9132,12.409,11.9132,12.214,414800.0],["2011-02-18",12.2563,12.3714,12.0683,12.2163,327600.0],["2011-02-22",12.5124,12.5124,11.9931,12.0378,216000.0],["2011-02-23",12.0378,12.3409,11.6618,11.7252,346800.0],["2011-02-24",11.737,11.8592,11.4315,11.7346,543400.0],["2011-02-25",11.7863,11.9626,11.2059,11.7158,339200.0],["2011-02-28",11.7487,11.7534,11.5091,11.6312,192600.0],["2011-03-01",11.7064,11.791,11.307,11.3963,274000.0],["2011-03-02",11.3963,11.697,11.3963,11.6312,240600.0],["2011-03-03",11.7252,11.8897,11.6547,11.7464,605600.0],["2011-03-04",11.8192,12.3127,11.6594,12.268,614000.0],["2011-03-07",12.55,12.5523,12.2163,12.5265,792200.0],["2011-03-08",12.7461,12.8476,12.3943,12.7697,469600.0],["2011-03-09",12.7956,12.9703,12.7673,12.916,237000.0],["2011-03-10",12.8665,12.8665,12.3447,12.6516,290800.0],["2011-03-11",12.4793,12.8216,12.4793,12.8074,110800.0],["2011-03-14",12.9963,13.2182,12.8617,12.9278,172800.0],["2011-03-15",12.6516,12.7083,12.4203,12.6186,323800.0],["2011-03-16",12.6209,12.8263,12.3306,12.5289,242000.0],["2011-03-17",12.6422,13.0388,12.6186,12.9326,287000.0],["2011-03-18",13.0223,13.2206,12.9916,13.1002,209400.0],["2011-03-21",13.2772,13.6927,13.2348,13.4095,332600.0],["2011-03-22",13.4921,13.6385,13.3835,13.6078,604000.0],["2011-03-23",13.6314,13.8061,13.4803,13.6927,260000.0],["2011-03-24",13.8013,13.9288,13.74,13.8273,1026200.0],["2011-03-25",13.8391,13.9737,13.8155,13.8415,319400.0],["2011-03-28",13.9524,13.9524,13.7636,13.7636,197400.0],["2011-03-29",13.8698,13.8698,13.5393,13.7707,228600.0],["2011-03-30",14.0138,14.1177,13.7636,13.9265,187800.0],["2011-03-31",13.9595,13.9595,13.7352,13.799,184200.0],["2011-04-01",13.9595,14.0185,13.7258,13.858,373400.0],["2011-04-04",13.9642,14.0209,13.8462,13.9147,392200.0],["2011-04-05",13.9288,13.9642,13.8344,13.9052,470800.0],["2011-04-06",13.9123,13.9288,13.8108,13.8533,331000.0],["2011-04-07",13.8651,13.9406,13.6904,13.7282,315600.0],["2011-04-08",13.8179,14.3184,13.8013,14.113,337400.0],["2011-04-11",14.1295,14.1295,13.7518,13.8958,259000.0],["2011-04-12",13.8533,13.9052,13.6526,13.7565,216000.0],["2011-04-13",13.8131,13.858,13.6243,13.6904,154800.0],["2011-04-14",13.6455,13.7022,13.459,13.5747,271200.0],["2011-04-15",13.5676,13.7069,13.4944,13.6857,130000.0],["2011-04-18",13.4803,13.5889,13.1946,13.3457,176200.0],["2011-04-19",13.341,13.426,13.0152,13.3339,329000.0],["2011-04-20",13.485,13.6007,13.3717,13.5535,214800.0],["2011-04-21",13.6928,14.1271,13.6928,14.0516,259400.0],["2011-04-25",14.1106,14.2428,14.028,14.1956,374000.0],["2011-04-26",14.2523,14.401,14.2239,14.3491,397400.0],["2011-04-27",14.6866,14.7528,14.1744,14.5356,519400.0],["2011-04-28",14.5686,14.6654,14.5214,14.5828,192400.0],["2011-04-29",14.6324,14.7598,14.5261,14.5332,358000.0],["2011-05-02",14.5214,15.036,14.5214,14.859,430000.0],["2011-05-03",14.8614,14.9086,14.5686,14.6465,482000.0],["2011-05-04",15.5814,15.5814,12.1889,13.6621,2876200.0],["2011-05-05",13.5298,14.2428,13.3481,13.9572,678600.0],["2011-05-06",14.146,14.2192,13.8486,13.9997,489800.0],["2011-05-09",14.061,14.2003,13.9477,14.1059,204000.0],["2011-05-10",14.1791,14.4293,14.1366,14.4128,381600.0],["2011-05-11",14.4435,14.7339,13.3008,14.028,1383400.0],["2011-05-12",13.9949,13.9949,12.8334,12.9302,2061400.0],["2011-05-13",12.8665,13.1568,12.4887,12.7649,1434200.0],["2011-05-16",12.7012,12.909,12.6327,12.687,614400.0],["2011-05-17",12.6422,13.1073,12.6422,12.8665,920600.0],["2011-05-18",12.9019,13.4826,12.8783,13.3906,1005600.0],["2011-05-19",13.485,13.8273,13.3457,13.7848,484800.0],["2011-05-20",13.714,13.8674,13.4897,13.7848,896200.0],["2011-05-23",13.5275,13.5275,13.0978,13.145,371400.0],["2011-05-24",13.23,13.4708,13.1262,13.2064,304500.0],["2011-05-25",13.1356,13.2584,13.0128,13.145,306400.0],["2011-05-26",13.1734,13.2159,12.9892,13.1025,382000.0],["2011-05-27",13.1025,13.6361,13.1025,13.5653,361900.0],["2011-05-31",13.6975,14.2357,13.6691,14.231,1371000.0],["2011-06-01",14.1177,14.3302,13.7447,13.7447,553800.0],["2011-06-02",13.7636,14.0327,13.4189,13.858,389500.0],["2011-06-03",13.6408,13.8438,13.4189,13.6691,360500.0],["2011-06-06",13.6125,13.8061,13.3433,13.5275,547000.0],["2011-06-07",13.5322,13.5558,12.8192,13.1356,734100.0],["2011-06-08",13.0786,13.2021,12.7938,12.8887,510400.0],["2011-06-09",13.1783,13.5154,12.9457,13.3872,537200.0],["2011-06-10",13.297,13.4299,12.9647,13.278,437300.0],["2011-06-13",13.2543,13.2922,12.6229,12.8033,428500.0],["2011-06-14",12.8887,13.0359,12.7083,12.9599,513000.0],["2011-06-15",12.8935,13.3397,12.7938,12.8175,494000.0],["2011-06-16",12.7701,12.808,12.0437,12.3381,668400.0],["2011-06-17",12.3665,12.3665,11.6924,11.7541,812200.0],["2011-06-20",11.6592,11.9108,11.4123,11.8871,714600.0],["2011-06-21",12.0153,12.8698,12.0153,12.6989,894800.0],["2011-06-22",12.6181,13.316,12.6087,13.0122,638200.0],["2011-06-23",12.8033,13.6103,12.5659,13.3967,747800.0],["2011-06-24",13.4394,13.8097,13.3017,13.3302,2466400.0],["2011-06-27",13.335,13.8382,13.1024,13.7622,697700.0],["2011-06-28",13.7907,14.2369,13.7907,14.1183,909500.0],["2011-06-29",14.218,14.2227,13.9474,14.0186,675600.0],["2011-06-30",14.0945,15.1199,14.0755,14.93,1197000.0],["2011-07-01",15.0013,15.419,14.6595,15.3763,680200.0],["2011-07-05",15.419,15.7703,15.3573,15.6231,759400.0],["2011-07-06",15.5234,16.1596,15.4333,16.1026,1545600.0],["2011-07-07",16.1881,16.378,15.4997,15.5852,757400.0],["2011-07-08",15.2529,15.2908,14.4886,14.7686,1214900.0],["2011-07-11",14.5835,14.6547,14.2464,14.4601,526600.0],["2011-07-12",14.3604,14.6025,14.2892,14.3509,337500.0],["2011-07-13",14.4886,14.9633,14.4411,14.5645,347900.0],["2011-07-14",14.5977,14.7307,14.1135,14.2275,338300.0],["2011-07-15",14.3841,14.4648,14.0945,14.4458,248100.0],["2011-07-18",14.3556,14.5408,14.0898,14.2322,334600.0],["2011-07-19",14.3461,15.0108,14.2987,14.9775,570000.0],["2011-07-20",15.1152,15.1152,14.6594,14.9823,520100.0],["2011-07-21",14.9965,15.1247,14.7354,14.8351,400400.0],["2011-07-22",14.8778,15.1342,14.7591,14.7971,237900.0],["2011-07-25",14.6452,14.8541,14.4791,14.6737,304100.0],["2011-07-26",14.7164,14.7164,14.2939,14.4079,200100.0],["2011-07-27",14.3224,14.4268,13.7195,13.8334,320100.0],["2011-07-28",13.9569,14.7829,13.9569,14.6927,730400.0],["2011-07-29",14.4553,14.7781,14.085,14.6974,433400.0],["2011-08-01",15.0297,15.1199,14.5123,14.7876,402900.0],["2011-08-02",14.6927,14.6927,13.786,13.8192,530000.0],["2011-08-03",13.2923,13.7148,12.001,12.7368,3179800.0],["2011-08-04",12.865,12.9599,11.1228,11.1655,1662700.0],["2011-08-05",11.3696,11.4171,9.822,10.8664,1904800.0],["2011-08-08",10.4012,10.7715,9.3568,9.5894,1235800.0],["2011-08-09",9.8695,10.8617,9.8125,10.8522,1120200.0],["2011-08-10",10.6338,11.175,10.3585,10.5863,1041300.0],["2011-08-11",10.743,11.137,10.4154,10.9044,1162600.0],["2011-08-12",11.0421,11.2889,10.724,10.8712,868900.0],["2011-08-15",11.0563,11.3554,10.9091,11.156,1115700.0],["2011-08-16",11.0183,11.5785,10.9186,11.2842,879000.0],["2011-08-17",11.3886,11.4788,10.7952,11.0088,625200.0],["2011-08-18",10.5958,10.5958,9.917,9.9787,706600.0],["2011-08-19",9.7888,10.0594,9.4043,9.4992,614100.0],["2011-08-22",9.784,9.9502,9.2951,9.3521,644500.0],["2011-08-23",9.4755,9.9312,9.3378,9.9312,625800.0],["2011-08-24",9.8695,10.1259,9.6274,9.879,491400.0],["2011-08-25",9.9787,10.1069,9.5087,9.5894,552700.0],["2011-08-26",9.4945,9.898,9.1669,9.8742,485600.0],["2011-08-29",10.0641,10.5531,10.0167,10.5436,351900.0],["2011-08-30",10.5436,10.7193,10.3157,10.4012,446100.0],["2011-08-31",10.5199,10.6813,10.2588,10.3917,557600.0],["2011-09-01",10.3537,10.5199,10.1686,10.1733,751900.0],["2011-09-02",9.9075,10.0736,9.6274,9.8885,382300.0],["2011-09-06",9.4565,9.6084,9.2713,9.5135,475600.0],["2011-09-07",9.7143,10.384,9.6665,10.3648,894600.0],["2011-09-08",10.2261,10.4366,9.7,9.7574,838500.0],["2011-09-09",9.5852,9.8817,9.4561,9.6474,783500.0],["2011-09-12",9.4274,9.6235,9.1404,9.3747,733500.0],["2011-09-13",9.3891,9.6713,9.2073,9.3413,858900.0],["2011-09-14",9.4082,9.4226,8.7577,9.1212,1460700.0],["2011-09-15",9.3413,9.7765,9.1882,9.6474,1257200.0],["2011-09-16",9.7622,9.7622,9.346,9.5995,817200.0],["2011-09-19",9.3221,9.7096,9.1212,9.5709,534100.0],["2011-09-20",9.6474,9.7048,9.2647,9.303,428700.0],["2011-09-21",9.2934,9.3987,8.9251,8.9538,528600.0],["2011-09-22",8.3703,8.6477,8.1359,8.289,890000.0],["2011-09-23",8.5377,8.6047,7.6433,8.4134,955600.0],["2011-09-26",8.5138,8.5138,7.6146,8.2412,1423900.0],["2011-09-27",8.4086,9.1404,8.4086,8.8917,1326800.0],["2011-09-28",8.8486,8.9443,8.1933,8.222,787900.0],["2011-09-29",8.5042,8.5568,7.9303,8.0977,802500.0],["2011-09-30",7.9351,8.1407,7.6816,7.6911,978100.0],["2011-10-03",7.6816,7.6863,7.1985,7.2367,1274500.0],["2011-10-04",7.1506,7.3802,6.7728,7.3467,1507200.0],["2011-10-05",7.3994,8.3033,7.3324,8.1981,2091800.0],["2011-10-06",8.1646,9.2695,8.1407,9.0878,1715500.0],["2011-10-07",9.2504,9.6378,8.7386,8.8677,1439300.0],["2011-10-10",9.0782,9.3556,8.9969,9.2934,717700.0],["2011-10-11",9.1691,9.4274,9.0112,9.126,732400.0],["2011-10-12",9.2743,9.3413,8.9586,8.9969,1054500.0],["2011-10-13",8.8917,9.0973,8.5903,8.9538,554400.0],["2011-10-14",9.1404,9.1643,8.9538,9.0782,488800.0],["2011-10-17",9.0591,9.1691,8.5281,8.6716,652800.0],["2011-10-18",8.7625,9.0495,8.4325,8.8486,856200.0],["2011-10-19",8.8677,8.8677,8.3799,8.4421,821900.0],["2011-10-20",8.4325,8.6477,8.1312,8.5664,935600.0],["2011-10-21",8.7912,9.1547,8.7434,9.0925,685200.0],["2011-10-24",9.2217,9.6617,9.126,9.6617,1036300.0],["2011-10-25",9.6522,9.6617,9.3747,9.4369,943000.0],["2011-10-26",9.6617,9.7526,9.2313,9.6713,437400.0],["2011-10-27",10.2405,11.1014,10.1209,11.0775,1732800.0],["2011-10-28",10.9531,11.0345,10.824,11.0249,562200.0],["2011-10-31",10.7905,10.8814,10.5227,10.6136,610100.0],["2011-11-01",9.9104,10.1735,9.6952,9.7622,919800.0],["2011-11-02",10.1831,10.6996,10.1448,10.5609,1100300.0],["2011-11-03",10.9866,11.0823,10.1831,10.9292,1003500.0],["2011-11-04",10.4461,10.8766,10.2835,10.8431,662200.0],["2011-11-07",10.7762,10.9149,10.4461,10.7331,405100.0],["2011-11-08",10.824,10.8288,10.4796,10.757,373900.0],["2011-11-09",10.3122,10.4701,10.0874,10.1687,469800.0],["2011-11-10",10.2835,10.3074,9.8578,10.1639,534600.0],["2011-11-11",10.3361,10.6996,10.274,10.5849,495700.0],["2011-11-14",10.5131,10.7475,10.5131,10.6231,627700.0],["2011-11-15",10.5705,10.7905,10.4414,10.6996,400400.0],["2011-11-16",10.5514,10.8862,10.4844,10.5418,420200.0],["2011-11-17",10.537,10.6518,9.8243,9.9774,514400.0],["2011-11-18",10.1305,10.2118,8.9012,9.1595,1777400.0],["2011-11-21",9.2456,9.3795,8.9156,9.303,715700.0],["2011-11-22",9.2839,9.48,9.0208,9.0543,839300.0],["2011-11-23",8.9108,8.9443,8.3464,8.5377,813700.0],["2011-11-25",8.6573,8.729,8.5473,8.6334,358000.0],["2011-11-28",9.193,9.2647,8.8964,9.0208,675200.0],["2011-11-29",9.2647,9.4274,8.9443,9.0208,595100.0],["2011-11-30",9.3508,9.4895,9.2504,9.3317,775000.0],["2011-12-01",9.2791,9.6904,9.2743,9.37,792900.0],["2011-12-02",9.5039,9.5996,9.37,9.4274,440000.0],["2011-12-05",9.5613,9.7574,9.2934,9.3987,441200.0],["2011-12-06",9.4943,9.4943,9.0256,9.1117,1011800.0],["2011-12-07",9.2081,9.2226,8.8321,9.1406,679800.0],["2011-12-08",8.8851,8.8947,8.3933,8.6007,2043400.0],["2011-12-09",8.779,8.914,8.4946,8.8176,856900.0],["2011-12-12",8.7308,8.7646,8.5573,8.7405,643500.0],["2011-12-13",8.7694,8.8224,8.3355,8.3885,653600.0],["2011-12-14",8.3162,8.35,7.9595,8.1041,848700.0],["2011-12-15",8.2053,8.3934,8.1186,8.3259,494500.0],["2011-12-16",8.5428,8.7839,8.4416,8.6151,611800.0],["2011-12-19",8.673,8.7453,8.2873,8.321,490300.0],["2011-12-20",8.5476,8.7019,8.5042,8.6874,412400.0],["2011-12-21",8.7115,8.7742,8.4657,8.7405,342700.0],["2011-12-22",8.7839,9.1502,8.7839,9.0249,433200.0],["2011-12-23",9.0972,9.1551,8.9381,9.102,340100.0],["2011-12-27",9.0394,9.0876,8.9526,9.0056,198900.0],["2011-12-28",8.9767,9.0586,8.4271,8.4319,487200.0],["2011-12-29",8.4416,8.7935,8.4416,8.7694,497600.0],["2011-12-30",8.808,8.8562,8.6633,8.6971,752000.0],["2012-01-03",8.9719,9.0586,8.8996,9.049,1073700.0],["2012-01-04",9.1069,10.0855,9.0008,9.9698,1908600.0],["2012-01-05",9.8252,10.0036,9.589,9.7625,1119400.0],["2012-01-06",9.7625,10.5435,9.6468,10.4616,1374300.0],["2012-01-09",10.5339,11.5125,10.4712,10.9678,2654200.0],["2012-01-10",11.069,11.3872,10.934,10.9774,930100.0],["2012-01-11",10.9629,11.016,10.746,10.8087,703000.0],["2012-01-12",10.799,10.799,10.2735,10.6833,798400.0],["2012-01-13",10.5098,10.6592,10.235,10.4664,466500.0],["2012-01-17",10.5242,10.6158,10.3989,10.4133,331900.0],["2012-01-18",10.1916,10.2205,9.6902,10.2109,861500.0],["2012-01-19",10.5049,10.5049,10.206,10.4616,675500.0],["2012-01-20",10.4423,10.6448,10.3314,10.6255,609500.0],["2012-01-23",10.6014,10.9147,10.1675,10.2687,977800.0],["2012-01-24",10.0518,10.288,9.8107,10.2494,1313000.0],["2012-01-25",10.3314,11.1172,10.3314,11.0594,973700.0],["2012-01-26",11.2136,11.3534,10.9485,11.0208,665000.0],["2012-01-27",10.9967,11.2715,10.9581,11.1365,541100.0],["2012-01-30",11.0304,11.2522,10.8954,11.1895,663800.0],["2012-01-31",11.2956,11.3197,10.8665,11.0979,593200.0],["2012-02-01",11.2088,11.7343,11.2088,11.5463,1137200.0],["2012-02-02",11.5704,11.6668,11.257,11.3679,578600.0],["2012-02-03",11.6234,11.7729,11.4836,11.7343,545000.0],["2012-02-06",11.6716,12.1344,11.6668,11.8355,563900.0],["2012-02-07",11.8404,11.8886,11.7295,11.8114,530800.0],["2012-02-08",11.8548,12.038,11.5752,11.6861,479500.0],["2012-02-09",11.6957,11.7488,11.474,11.715,568500.0],["2012-02-10",11.5463,11.5511,11.2811,11.31,434200.0],["2012-02-13",11.4547,11.903,11.3052,11.85,639200.0],["2012-02-14",11.8307,11.932,11.3149,11.474,419000.0],["2012-02-15",11.5704,11.6475,11.3583,11.4402,355200.0],["2012-02-16",11.2715,11.3149,10.6303,10.8472,2655800.0],["2012-02-17",11.0979,11.3775,10.9437,11.0063,884400.0],["2012-02-21",11.0883,11.1751,10.7508,10.8762,558900.0],["2012-02-22",10.7267,10.8713,10.3362,10.7508,998800.0],["2012-02-23",10.9292,11.069,10.6737,10.7653,960000.0],["2012-02-24",10.7942,10.9822,10.6592,10.9388,384800.0],["2012-02-27",10.9003,11.5222,10.8038,11.4258,960700.0],["2012-02-28",11.4306,11.6186,11.3197,11.5415,611300.0],["2012-02-29",11.5897,11.6041,11.2377,11.2667,654600.0],["2012-03-01",11.3824,11.4595,11.2329,11.3293,582000.0],["2012-03-02",11.2667,11.662,11.2377,11.3872,710800.0],["2012-03-05",11.4932,11.4932,10.8906,11.4161,933100.0],["2012-03-06",11.7654,12.1924,10.8388,11.3336,3595000.0],["2012-03-07",11.4501,11.877,11.3919,11.5762,855000.0],["2012-03-08",11.7169,12.0371,11.6053,12.0226,1036300.0],["2012-03-09",12.0226,12.3962,11.8382,12.2991,1217100.0],["2012-03-12",12.3137,12.3331,11.8625,11.9158,524300.0],["2012-03-13",11.9838,12.3719,11.9207,12.3137,783600.0],["2012-03-14",12.3282,12.3816,11.7363,11.8819,781100.0],["2012-03-15",11.8867,11.9692,11.6053,11.7848,828800.0],["2012-03-16",11.8043,11.9304,11.7072,11.877,522100.0],["2012-03-19",11.8237,11.9158,11.7121,11.7557,347200.0],["2012-03-20",11.615,11.6975,11.4986,11.6296,434700.0],["2012-03-21",11.5859,11.7363,11.4549,11.6975,403200.0],["2012-03-22",11.5277,11.7412,11.3045,11.4016,305500.0],["2012-03-23",11.4016,11.814,11.3773,11.6878,545400.0],["2012-03-26",11.8479,11.9644,11.6927,11.7994,394800.0],["2012-03-27",11.8722,12.0808,11.8528,11.9886,383700.0],["2012-03-28",12.0177,12.0857,11.6005,11.7897,415200.0],["2012-03-29",11.683,11.9207,11.6441,11.8528,325700.0],["2012-03-30",11.9983,12.1051,11.8916,12.1002,740900.0],["2012-04-02",12.1051,12.1827,11.8334,11.8964,1096100.0],["2012-04-03",11.911,12.0614,11.6781,11.7751,718900.0],["2012-04-04",11.6733,11.7412,11.2414,11.421,1127200.0],["2012-04-05",11.4016,11.5034,11.159,11.2123,478900.0],["2012-04-09",10.9212,10.9552,10.6592,10.7611,860900.0],["2012-04-10",10.7126,10.8824,10.3002,10.4458,754900.0],["2012-04-11",10.5816,10.7563,10.5816,10.6301,631300.0],["2012-04-12",10.6835,11.2269,10.6787,11.2123,519000.0],["2012-04-13",11.1541,11.1929,11.0183,11.0571,372800.0],["2012-04-16",11.1396,11.1444,10.7951,10.8242,761400.0],["2012-04-17",10.9115,11.1299,10.8873,11.0328,436700.0],["2012-04-18",10.9164,11.0377,10.7029,10.8824,352900.0],["2012-04-19",10.9164,11.2706,10.8193,10.9455,625500.0],["2012-04-20",11.0571,11.0862,10.8679,11.0619,377300.0],["2012-04-23",10.8388,10.8436,10.5913,10.8194,422600.0],["2012-04-24",10.8048,10.8873,10.635,10.6495,710100.0],["2012-04-25",10.7854,11.125,10.7466,11.0571,846000.0],["2012-04-26",11.0619,11.6441,11.0037,11.5132,871100.0],["2012-04-27",11.5908,11.6296,11.2851,11.5229,456600.0],["2012-04-30",11.4986,11.8334,11.3724,11.518,798800.0],["2012-05-01",11.4986,11.8334,11.3142,11.649,678400.0],["2012-05-02",11.5228,11.5326,11.2075,11.4937,710000.0],["2012-05-03",11.4501,11.5131,11.353,11.4404,621100.0],["2012-05-04",11.2997,11.3822,11.0231,11.256,904700.0],["2012-05-07",11.159,11.3482,11.125,11.1493,500000.0],["2012-05-08",11.0086,11.125,10.7272,11.0911,659900.0],["2012-05-09",11.2997,11.3433,9.7326,9.7811,2611000.0],["2012-05-10",9.946,10.1547,9.8053,9.8587,1200000.0],["2012-05-11",9.849,10.0479,9.7859,9.9363,949700.0],["2012-05-14",9.7859,9.9363,9.4221,9.4221,1016100.0],["2012-05-15",9.4221,9.6598,9.228,9.3153,1387600.0],["2012-05-16",9.3541,9.5288,9.0,9.0339,1363000.0],["2012-05-17",9.0533,9.0533,8.2382,8.2868,1599600.0],["2012-05-18",8.4323,8.5827,8.0054,8.1897,1298300.0],["2012-05-21",8.1897,8.8738,8.1703,8.738,1050600.0],["2012-05-22",8.7865,8.869,8.5196,8.6215,755700.0],["2012-05-23",8.4711,8.801,8.3692,8.7331,628000.0],["2012-05-24",8.7671,8.8593,8.4614,8.6361,612400.0],["2012-05-25",8.6506,8.6652,8.3304,8.4614,908300.0],["2012-05-29",8.704,8.7622,8.4032,8.7428,791400.0],["2012-05-30",8.6603,8.6797,8.3741,8.4663,744200.0],["2012-05-31",8.4469,8.4808,8.1121,8.1897,651500.0],["2012-06-01",8.049,8.1703,7.7385,7.8501,1134600.0],["2012-06-04",7.9035,7.9083,7.4765,7.7967,1045200.0],["2012-06-05",7.7288,8.0975,7.5881,7.9229,526200.0],["2012-06-06",7.9617,8.311,7.9617,8.2576,821800.0],["2012-06-07",8.3947,8.566,8.2576,8.3604,1287900.0],["2012-06-08",8.3017,8.3213,8.0765,8.2087,672200.0],["2012-06-11",8.3457,8.4583,7.7094,7.7192,853200.0],["2012-06-12",7.8661,7.9737,7.5332,7.8367,860100.0],["2012-06-13",7.8024,7.9248,7.5185,7.5626,1680600.0],["2012-06-14",7.5626,8.2625,7.3717,7.5773,795000.0],["2012-06-15",7.5724,7.8905,7.5479,7.8612,783700.0],["2012-06-18",7.7926,8.0031,7.7143,7.9737,632600.0],["2012-06-19",8.0227,8.4975,8.0129,8.3898,863600.0],["2012-06-20",8.3898,8.5464,8.287,8.38,670500.0],["2012-06-21",8.3653,8.3898,8.0814,8.1108,879600.0],["2012-06-22",8.1695,8.1695,7.8661,7.9297,857200.0],["2012-06-25",7.7828,7.8122,7.587,7.6311,447800.0],["2012-06-26",7.6409,7.8465,7.6017,7.7192,396800.0],["2012-06-27",7.773,7.9395,7.6849,7.8758,569700.0],["2012-06-28",7.7584,7.9688,7.7339,7.9248,659600.0],["2012-06-29",7.9297,7.9493,7.5185,7.729,2308300.0],["2012-07-02",7.7828,7.8758,7.2738,7.4598,1387000.0],["2012-07-03",7.4647,7.7584,7.4647,7.6213,859800.0],["2012-07-05",7.5919,7.9052,7.587,7.8807,849300.0],["2012-07-06",7.7486,7.8514,7.5136,7.6703,503800.0],["2012-07-09",7.6556,7.6605,6.9605,7.0094,2348800.0],["2012-07-10",7.0976,7.2493,6.6619,6.8088,1438700.0],["2012-07-11",6.8332,6.9018,6.6228,6.6423,1397700.0],["2012-07-12",6.5444,6.8186,6.4857,6.7255,1275000.0],["2012-07-13",6.7451,7.0486,6.7353,7.0094,764100.0],["2012-07-16",7.0094,7.0584,6.8186,6.985,725700.0],["2012-07-17",7.0339,7.2003,6.9507,7.1661,987300.0],["2012-07-18",7.1563,7.4353,7.0878,7.3815,855300.0],["2012-07-19",7.4255,7.6164,7.3129,7.6115,777800.0],["2012-07-20",7.4891,7.543,7.3961,7.4647,527500.0],["2012-07-23",7.3178,7.3227,7.1024,7.2738,471800.0],["2012-07-24",7.2738,7.4647,7.2444,7.4353,777700.0],["2012-07-25",7.4696,7.4745,7.2689,7.4206,354100.0],["2012-07-26",7.5136,7.6507,7.4304,7.6409,537700.0],["2012-07-27",7.68,7.9542,7.6556,7.8758,454700.0],["2012-07-30",7.8709,8.0716,7.8269,8.0227,1040000.0],["2012-07-31",8.0031,8.3996,8.0031,8.2821,1320700.0],["2012-08-01",8.3311,9.8583,8.3262,8.8108,3904700.0],["2012-08-02",8.6492,8.6492,7.9101,8.4583,2238600.0],["2012-08-03",8.7031,8.7863,8.4632,8.7569,905600.0],["2012-08-06",8.8108,8.8499,8.6199,8.6835,1170600.0],["2012-08-07",8.7667,8.8891,8.6835,8.801,1077700.0],["2012-08-08",8.7618,8.8793,8.6052,8.8303,1692100.0],["2012-08-09",9.0066,9.2024,8.8842,9.173,1498000.0],["2012-08-10",9.124,9.2464,9.0163,9.217,589700.0],["2012-08-13",9.1828,9.2317,8.8303,9.031,746300.0],["2012-08-14",9.0996,9.1534,8.7814,8.8499,728400.0],["2012-08-15",8.7961,8.9968,8.7275,8.9576,482500.0],["2012-08-16",8.9576,9.0702,8.7618,9.0163,515800.0],["2012-08-17",9.0408,9.0457,8.7912,8.8157,647100.0],["2012-08-20",8.7863,8.9038,8.7422,8.8842,347400.0],["2012-08-21",8.9527,9.0506,8.8401,8.9282,523600.0],["2012-08-22",8.8793,8.9576,8.6933,8.8646,415500.0],["2012-08-23",8.801,8.8891,8.6492,8.7129,386700.0],["2012-08-24",8.6884,8.6884,8.2234,8.4534,902200.0],["2012-08-27",8.4485,8.473,8.0814,8.1255,908500.0],["2012-08-28",8.1695,8.3213,8.0765,8.1695,399600.0],["2012-08-29",8.1793,8.2332,8.0325,8.1793,416600.0],["2012-08-30",8.1402,8.1744,8.0521,8.0521,260200.0],["2012-08-31",8.1402,8.3457,8.101,8.3066,419800.0],["2012-09-04",8.3262,8.429,8.1304,8.2527,374300.0],["2012-09-05",8.2429,8.5046,8.228,8.4898,614900.0],["2012-09-06",8.5194,8.7219,8.4898,8.5096,344400.0],["2012-09-07",8.5886,8.7812,8.5343,8.5886,528100.0],["2012-09-10",8.5589,8.6824,8.5441,8.6182,389900.0],["2012-09-11",8.6429,8.8405,8.6281,8.7861,439400.0],["2012-09-12",8.796,8.8207,8.4108,8.4305,654200.0],["2012-09-13",8.3614,8.4602,8.1293,8.312,1215700.0],["2012-09-14",8.3515,8.6775,8.3515,8.5738,672800.0],["2012-09-17",8.5343,8.5491,8.3762,8.4108,244200.0],["2012-09-18",8.4157,8.4701,8.3021,8.3565,280900.0],["2012-09-19",8.3614,8.4849,8.3466,8.4454,314800.0],["2012-09-20",8.396,8.396,8.233,8.2676,420000.0],["2012-09-21",8.3416,8.3565,7.9762,8.0107,507500.0],["2012-09-24",7.9762,7.9811,7.7243,7.7885,619000.0],["2012-09-25",7.8379,7.8379,7.4378,7.4477,608400.0],["2012-09-26",7.4329,7.4922,7.2749,7.4625,732300.0],["2012-09-27",7.5613,7.6008,7.3638,7.4823,651400.0],["2012-09-28",7.4428,7.4774,7.2699,7.3786,494700.0],["2012-10-01",7.3835,7.4675,7.2551,7.2946,555900.0],["2012-10-02",7.2946,7.6107,7.0625,7.4872,1103100.0],["2012-10-03",7.4823,7.5317,7.2996,7.423,772000.0],["2012-10-04",7.4774,7.5514,7.428,7.507,709900.0],["2012-10-05",7.5169,7.6848,7.507,7.6008,648700.0],["2012-10-08",7.5613,7.6453,7.4378,7.4724,351500.0],["2012-10-09",7.4576,7.5514,7.2502,7.3144,567400.0],["2012-10-10",7.2996,7.3934,7.1218,7.186,292800.0],["2012-10-11",7.26,7.4131,7.2551,7.2897,294000.0],["2012-10-12",7.2749,7.3539,7.1514,7.1613,314700.0],["2012-10-15",7.1267,7.1613,7.0526,7.0822,401000.0],["2012-10-16",7.1465,7.3341,7.018,7.3094,600200.0],["2012-10-17",7.2996,7.4527,7.2699,7.4378,313700.0],["2012-10-18",7.4181,7.4872,7.3835,7.3983,237600.0],["2012-10-19",7.3588,7.3736,7.0822,7.181,434500.0],["2012-10-22",7.2057,7.2897,7.0921,7.1711,282800.0],["2012-10-23",7.0329,7.0724,6.6229,6.86,866900.0],["2012-10-24",6.9291,7.0082,6.8452,6.8551,337000.0],["2012-10-25",6.9045,7.0329,6.8798,6.9687,270800.0],["2012-10-26",6.9785,7.0526,6.7513,6.8106,411200.0],["2012-10-31",6.8254,6.8946,6.5735,6.5933,554300.0],["2012-11-01",6.618,6.7267,6.5686,6.6131,1151000.0],["2012-11-02",6.697,6.7217,6.4995,6.5736,889500.0],["2012-11-05",6.5785,6.6674,6.3266,6.376,1218800.0],["2012-11-06",6.5834,6.7859,6.4847,6.7118,2067000.0],["2012-11-07",6.5982,6.6081,6.4995,6.5489,996500.0],["2012-11-08",6.6328,6.7365,6.376,6.4155,1218400.0],["2012-11-09",6.3809,6.4451,6.2476,6.2575,965600.0],["2012-11-12",6.3118,6.9785,6.2525,6.7958,1611600.0],["2012-11-13",6.7118,7.0082,6.6032,6.9193,870600.0],["2012-11-14",6.9242,7.0082,6.86,6.9934,1471600.0],["2012-11-15",6.9687,7.1316,6.8896,7.0872,983000.0],["2012-11-16",7.0773,7.181,7.018,7.0921,888700.0],["2012-11-19",7.1761,7.428,7.1218,7.4082,746900.0],["2012-11-20",7.3835,7.4131,7.2897,7.4082,604700.0],["2012-11-21",7.3983,7.4082,7.2897,7.3588,496200.0],["2012-11-23",7.3983,7.5465,7.3786,7.5465,180700.0],["2012-11-26",7.4823,7.6156,7.4625,7.5712,450200.0],["2012-11-27",7.5663,7.8478,7.4329,7.7243,1254200.0],["2012-11-28",7.6798,7.8231,7.6403,7.7786,437700.0],["2012-11-29",7.8478,7.8972,7.828,7.8972,412100.0],["2012-11-30",7.8823,7.9663,7.8083,7.9564,389900.0],["2012-12-03",7.9663,7.991,7.7984,7.8231,595700.0],["2012-12-04",7.828,7.9416,7.7885,7.9317,658000.0],["2012-12-05",7.9417,8.0564,7.8769,7.9267,625900.0],["2012-12-06",7.9218,7.9317,7.8071,7.842,443300.0],["2012-12-07",7.8619,7.9168,7.7622,7.852,334000.0],["2012-12-10",7.8121,8.0514,7.8071,8.0165,428600.0],["2012-12-11",8.0663,8.2857,8.0264,8.1511,562400.0],["2012-12-12",8.171,8.2458,8.0464,8.1262,719900.0],["2012-12-13",8.1062,8.1262,7.9317,8.0514,562600.0],["2012-12-14",8.0613,8.176,8.0015,8.0962,587700.0],["2012-12-17",8.1162,8.3754,8.0663,8.1959,782600.0],["2012-12-18",8.2159,8.3904,8.171,8.3904,455400.0],["2012-12-19",8.3804,8.4502,8.3106,8.3555,381500.0],["2012-12-20",8.4003,8.52,8.2308,8.4951,628200.0],["2012-12-21",8.3904,8.6696,8.3256,8.6496,508500.0],["2012-12-24",8.6347,8.7892,8.5848,8.7394,193500.0],["2012-12-26",8.7892,9.2229,8.7593,9.208,550600.0],["2012-12-27",9.2379,9.537,9.0036,9.532,494200.0],["2012-12-28",9.4572,9.8112,9.3326,9.7863,501500.0],["2012-12-31",9.8062,9.9259,9.547,9.7215,902100.0],["2013-01-02",9.9608,10.0954,9.8611,10.0006,1182100.0],["2013-01-03",9.9658,10.23,9.6267,10.0156,1820400.0],["2013-01-04",9.9957,10.1702,9.8012,10.0854,1261500.0],["2013-01-07",10.0954,10.1103,9.9957,10.0156,487700.0],["2013-01-08",10.0455,10.0854,9.9259,9.9259,295400.0],["2013-01-09",9.9707,10.0355,9.8361,9.8561,610800.0],["2013-01-10",9.9358,10.0355,9.6766,9.8012,382700.0],["2013-01-11",9.7713,9.8361,9.5869,9.7065,692900.0],["2013-01-14",9.7314,9.7514,9.4174,9.537,469100.0],["2013-01-15",9.542,9.6467,9.4273,9.6068,325700.0],["2013-01-16",9.6018,9.6118,9.2678,9.4722,293400.0],["2013-01-17",9.5121,9.5719,9.4124,9.4722,342700.0],["2013-01-18",9.4872,9.7215,9.4373,9.7165,696800.0],["2013-01-22",9.7763,10.0455,9.6118,9.6218,612500.0],["2013-01-23",9.6268,9.8212,9.4772,9.7165,541200.0],["2013-01-24",9.7065,9.8212,9.6417,9.7165,252300.0],["2013-01-25",9.9608,9.9957,9.2927,9.3924,412100.0],["2013-01-28",9.3476,9.6467,9.2229,9.6118,683400.0],["2013-01-29",9.6018,9.6965,9.5071,9.5869,477600.0],["2013-01-30",9.5669,9.6567,9.3675,9.4124,311900.0],["2013-01-31",9.3924,9.7265,9.3526,9.6666,418700.0],["2013-02-01",9.7065,9.7514,9.542,9.6118,305200.0],["2013-02-04",9.6965,9.6965,9.547,9.5769,378900.0],["2013-02-05",9.6218,9.8461,9.6218,9.6965,442600.0],["2013-02-06",9.6965,9.8411,9.6666,9.7464,488300.0],["2013-02-07",9.7514,9.9608,9.6018,9.9159,327200.0],["2013-02-08",9.9209,10.0705,9.8411,9.9159,292700.0],["2013-02-11",9.891,9.9807,9.7763,9.9608,296100.0],["2013-02-12",9.6218,9.9807,9.5968,9.7863,567400.0],["2013-02-13",9.7763,9.896,9.6268,9.7065,194200.0],["2013-02-14",9.6766,9.7115,9.5968,9.6666,263800.0],["2013-02-15",9.5968,9.6018,8.9388,8.9687,713100.0],["2013-02-19",9.0086,9.0734,8.6247,8.7643,711000.0],["2013-02-20",8.8091,8.869,8.3804,8.4003,562800.0],["2013-02-21",8.3754,8.5998,8.2508,8.4851,457700.0],["2013-02-22",8.5399,8.6147,8.4402,8.5998,321500.0],["2013-02-25",8.6596,8.7543,8.5699,8.6097,751100.0],["2013-02-26",8.6646,8.7792,8.5998,8.6995,503900.0],["2013-02-27",8.7094,8.9039,8.6945,8.8341,504600.0],["2013-02-28",8.8191,8.8191,8.4901,8.53,327900.0],["2013-03-01",8.4801,8.5848,8.3106,8.3704,327800.0],["2013-03-04",8.3904,8.5599,8.2259,8.3854,344200.0],["2013-03-05",8.4402,8.5549,8.3754,8.4402,341200.0],["2013-03-06",8.4452,8.7344,8.4452,8.6646,353200.0],["2013-03-07",8.6595,8.8456,8.6344,8.8104,349000.0],["2013-03-08",8.8355,8.8607,8.6797,8.6998,160000.0],["2013-03-11",8.6947,8.7048,8.5891,8.6344,233000.0],["2013-03-12",8.6344,8.8456,8.6143,8.735,272000.0],["2013-03-13",8.398,8.5489,8.1265,8.4534,966100.0],["2013-03-14",8.5037,8.7501,8.4282,8.5288,418600.0],["2013-03-15",8.4534,8.5439,8.3075,8.3779,330000.0],["2013-03-18",8.2824,8.5489,8.2321,8.5389,411100.0],["2013-03-19",8.5288,8.5288,8.1114,8.2623,721600.0],["2013-03-20",8.2975,8.4282,8.2723,8.4031,236900.0],["2013-03-21",8.393,8.4131,8.1919,8.2774,402500.0],["2013-03-22",8.3628,8.393,7.9103,8.0008,608800.0],["2013-03-25",8.0008,8.0963,7.9807,8.0309,205200.0],["2013-03-26",8.0762,8.0963,7.6789,7.9354,501700.0],["2013-03-27",7.8801,7.9857,7.7795,7.9455,180400.0],["2013-03-28",7.9354,7.9354,7.7141,7.87,241500.0],["2013-04-01",7.8348,7.9505,7.6638,7.7192,241200.0],["2013-04-02",7.7192,7.8147,7.5432,7.6186,444100.0],["2013-04-03",7.6286,7.6437,7.4677,7.6286,497300.0],["2013-04-04",7.6488,7.7292,7.5683,7.6588,269400.0],["2013-04-05",7.6186,7.6286,7.5331,7.6085,153400.0],["2013-04-08",7.6638,7.689,7.5582,7.6638,166600.0],["2013-04-09",7.6638,7.7896,7.6638,7.6689,136100.0],["2013-04-10",7.6689,7.7695,7.6035,7.6789,207200.0],["2013-04-11",7.684,7.9605,7.6739,7.865,204500.0],["2013-04-12",7.86,7.86,7.699,7.7292,151600.0],["2013-04-15",7.6689,7.6689,7.2615,7.3118,327500.0],["2013-04-16",7.3671,7.6387,7.3671,7.5683,252000.0],["2013-04-17",7.5381,7.5934,7.342,7.5432,302400.0],["2013-04-18",7.6236,7.6638,7.4325,7.4878,149900.0],["2013-04-19",7.4929,7.6488,7.4728,7.5784,98500.0],["2013-04-22",7.6236,7.7343,7.4929,7.5985,117600.0],["2013-04-23",7.6437,7.8952,7.4929,7.865,247700.0],["2013-04-24",7.9002,8.0611,7.9002,7.9857,150700.0],["2013-04-25",8.046,8.1164,8.0159,8.046,146400.0],["2013-04-26",8.0259,8.0611,7.86,7.9103,137000.0],["2013-04-29",7.9203,8.4433,7.9052,8.393,506700.0],["2013-04-30",8.393,8.916,8.388,8.8909,389800.0],["2013-05-01",8.7752,8.8557,8.6243,8.7501,390200.0],["2013-05-02",8.7752,9.0417,8.5791,8.7601,474000.0],["2013-05-03",8.8909,9.0417,8.7802,8.8205,244600.0],["2013-05-06",8.8104,8.8104,8.6394,8.7149,176500.0],["2013-05-07",8.7048,8.8205,8.559,8.7501,405400.0],["2013-05-08",8.7199,9.0266,8.6998,8.8909,214800.0],["2013-05-09",8.7752,9.0417,8.0913,8.4886,525300.0],["2013-05-10",8.4584,8.6495,8.3327,8.398,352200.0],["2013-05-13",8.3679,8.4735,8.3226,8.3528,134800.0],["2013-05-14",8.3327,8.4232,8.212,8.3377,389000.0],["2013-05-15",8.2924,8.3729,8.207,8.2723,128100.0],["2013-05-16",8.2271,8.3377,8.1064,8.1265,141100.0],["2013-05-17",8.1718,8.222,8.1013,8.1466,157500.0],["2013-05-20",8.1164,8.222,8.046,8.1868,145100.0],["2013-05-21",8.1718,8.2271,8.046,8.0913,202300.0],["2013-05-22",8.0963,8.2673,7.9656,8.041,208100.0],["2013-05-23",7.9404,8.1114,7.8952,8.0812,179200.0],["2013-05-24",8.0712,8.2019,7.9907,8.1466,92200.0],["2013-05-28",8.2019,8.2924,8.1567,8.1667,261400.0],["2013-05-29",8.1617,8.2975,8.1315,8.2371,162100.0],["2013-05-30",8.2774,8.5741,8.2623,8.3729,185200.0],["2013-05-31",8.3176,8.5539,8.3025,8.5036,225300.0],["2013-06-03",8.5489,8.6797,8.4182,8.4936,370200.0],["2013-06-04",8.4634,8.569,8.0309,8.1718,411800.0],["2013-06-05",8.1466,8.207,7.8197,7.8801,151100.0],["2013-06-06",7.875,7.9715,7.8445,7.941,153400.0],["2013-06-07",7.9613,8.2457,7.9309,8.0375,158500.0],["2013-06-10",8.0476,8.1136,7.9309,8.0629,82100.0],["2013-06-11",7.9613,8.0933,7.8496,7.8801,104300.0],["2013-06-12",7.9156,8.205,7.9004,7.9359,188000.0],["2013-06-13",7.9359,8.1543,7.9258,8.134,111500.0],["2013-06-14",8.1238,8.1238,8.0172,8.0273,107500.0],["2013-06-17",8.0781,8.332,8.0476,8.1441,127200.0],["2013-06-18",8.134,8.2253,8.1086,8.1847,247800.0],["2013-06-19",8.1593,8.3015,8.134,8.1492,97000.0],["2013-06-20",8.007,8.271,7.9613,7.9664,176300.0],["2013-06-21",8.007,8.5097,7.9969,8.3269,301900.0],["2013-06-24",8.2304,8.6061,8.1086,8.4741,338200.0],["2013-06-25",8.5706,8.5808,8.1035,8.3472,250800.0],["2013-06-26",8.3574,8.4132,8.2558,8.266,93900.0],["2013-06-27",8.3066,8.398,8.2406,8.3624,138000.0],["2013-06-28",8.3726,8.464,8.1847,8.2457,182400.0],["2013-07-01",8.271,8.5808,8.073,8.5808,284400.0],["2013-07-02",8.4843,8.5351,7.9309,8.1289,550200.0],["2013-07-03",8.1238,8.134,7.8699,7.9004,1949200.0],["2013-07-05",7.9512,8.1949,7.9359,8.0578,162200.0],["2013-07-08",8.0629,8.1695,7.9613,8.0223,166700.0],["2013-07-09",8.0629,8.1644,7.9816,8.134,190400.0],["2013-07-10",8.134,8.1644,8.0629,8.073,103900.0],["2013-07-11",8.139,8.1593,7.9816,7.9867,166900.0],["2013-07-12",7.9562,8.0172,7.8699,7.8852,155900.0],["2013-07-15",7.875,8.0375,7.875,7.9918,153900.0],["2013-07-16",7.9766,7.9969,7.8192,7.941,115300.0],["2013-07-17",7.9715,8.0578,7.941,8.0476,97200.0],["2013-07-18",8.0375,8.1441,8.0121,8.0527,117000.0],["2013-07-19",8.0273,8.139,7.9816,8.1187,103600.0],["2013-07-22",8.1136,8.3218,8.0984,8.2406,99000.0],["2013-07-23",8.2964,8.5249,8.2406,8.4031,144400.0],["2013-07-24",8.3726,8.4589,8.0984,8.1797,137000.0],["2013-07-25",8.139,8.3827,8.1187,8.3675,113900.0],["2013-07-26",8.3167,8.3472,8.1543,8.2203,49300.0],["2013-07-29",8.1898,8.3726,8.1898,8.3421,74800.0],["2013-07-30",8.2964,8.4386,8.2558,8.4284,117800.0],["2013-07-31",8.464,8.4995,8.1746,8.398,156600.0],["2013-08-01",8.4538,8.6112,8.398,8.4589,145000.0],["2013-08-02",8.4741,8.4843,8.271,8.2964,203300.0],["2013-08-05",8.2406,8.6112,8.2253,8.5757,424200.0],["2013-08-06",8.6163,8.6823,8.3777,8.4284,103900.0],["2013-08-07",8.4284,8.5401,8.2863,8.3167,109600.0],["2013-08-08",8.3117,8.5249,8.1492,8.2203,309900.0],["2013-08-09",8.205,8.4183,8.205,8.2304,154600.0],["2013-08-12",8.2101,8.2304,7.9766,8.1746,248000.0],["2013-08-13",8.2,8.2,8.0629,8.0781,136600.0],["2013-08-14",8.0781,8.1949,7.9867,8.0933,113100.0],["2013-08-15",8.007,8.0121,7.9004,7.9207,118000.0],["2013-08-16",7.8953,7.9512,7.6161,7.6922,171100.0],["2013-08-19",7.6618,7.7278,7.5348,7.5551,132800.0],["2013-08-20",7.545,7.6618,7.479,7.5297,92300.0],["2013-08-21",7.4993,7.5907,7.3673,7.3927,218200.0],["2013-08-22",7.4079,7.6567,7.4079,7.5399,191200.0],["2013-08-23",7.5602,7.6668,7.479,7.5805,907500.0],["2013-08-26",7.8192,7.9918,7.7785,7.809,282600.0],["2013-08-27",7.7024,7.7836,7.5754,7.5907,242100.0],["2013-08-28",7.5501,7.7075,7.5501,7.611,555400.0],["2013-08-29",7.5856,7.7176,7.5196,7.6059,136300.0],["2013-08-30",7.5907,7.7125,7.5145,7.5196,126500.0],["2013-09-03",7.5504,7.6427,7.5196,7.5863,173300.0],["2013-09-04",7.6068,7.6786,7.535,7.6427,404700.0],["2013-09-05",7.6273,7.7401,7.5811,7.694,237200.0],["2013-09-06",7.7555,7.8171,7.6632,7.7094,183700.0],["2013-09-09",7.7248,7.9658,7.694,7.9146,103400.0],["2013-09-10",7.9505,8.0736,7.7812,7.8786,146800.0],["2013-09-11",7.853,8.1454,7.853,8.0479,135400.0],["2013-09-12",8.0017,8.0684,7.9402,7.9505,187200.0],["2013-09-13",7.9145,8.3557,7.8427,8.3044,1014500.0],["2013-09-16",8.407,8.4788,8.2531,8.3813,359000.0],["2013-09-17",8.3659,8.4634,8.3095,8.3198,243900.0],["2013-09-18",8.3044,8.3095,8.0889,8.1095,401600.0],["2013-09-19",8.1402,8.2428,7.9915,8.0633,171300.0],["2013-09-20",8.053,8.1967,7.9915,8.1402,396800.0],["2013-09-23",8.1249,8.2992,8.0633,8.13,190200.0],["2013-09-24",8.1249,8.1505,7.9812,7.9812,169600.0],["2013-09-25",8.0017,8.0633,7.9351,7.9556,170200.0],["2013-09-26",7.9864,8.1197,7.9864,8.0633,148800.0],["2013-09-27",8.0017,8.1351,7.971,7.9812,75900.0],["2013-09-30",7.9146,7.9864,7.8735,7.9453,190900.0],["2013-10-01",7.9453,8.0017,7.812,7.8838,226700.0],["2013-10-02",7.8735,7.9556,7.8376,7.8889,191600.0],["2013-10-03",7.8786,7.9402,7.7145,7.8427,171400.0],["2013-10-04",7.8427,7.8838,7.7555,7.7966,240900.0],["2013-10-07",7.735,7.894,7.735,7.8171,80800.0],["2013-10-08",7.8376,7.9351,7.7402,7.7555,153200.0],["2013-10-09",7.7555,7.8479,7.5914,7.6273,193400.0],["2013-10-10",7.7145,7.8222,7.6837,7.7042,163900.0],["2013-10-11",7.6991,7.8017,7.653,7.7145,304300.0],["2013-10-14",7.6273,7.8017,7.4939,7.7248,292600.0],["2013-10-15",7.7145,7.8171,7.5504,7.576,159300.0],["2013-10-16",7.6068,7.6324,7.4786,7.4991,288700.0],["2013-10-17",7.4939,7.5965,7.4324,7.5658,404100.0],["2013-10-18",7.6119,7.7248,7.5145,7.617,239700.0],["2013-10-21",7.617,7.6786,7.5811,7.617,249600.0],["2013-10-22",7.6581,8.2736,7.617,8.0941,2129600.0],["2013-10-23",8.0684,8.3044,8.0684,8.2018,265600.0],["2013-10-24",8.1967,8.2633,8.1402,8.2069,829400.0],["2013-10-25",8.2274,8.2274,8.1659,8.2172,640100.0],["2013-10-28",8.2531,8.2787,8.0838,8.1095,189800.0],["2013-10-29",8.1505,8.1659,8.0274,8.0633,408800.0],["2013-10-30",8.0633,8.0787,7.9453,7.9658,224600.0],["2013-10-31",7.9505,8.0274,7.8786,7.9556,349600.0],["2013-11-01",7.9607,7.971,7.8171,7.894,206000.0],["2013-11-04",7.894,7.9556,7.8171,7.9094,308500.0],["2013-11-05",7.8581,7.8992,7.7761,7.8325,164100.0],["2013-11-06",7.8633,7.9197,7.7299,7.7863,222100.0],["2013-11-07",7.7196,8.2018,7.694,7.9966,597700.0],["2013-11-08",7.9864,8.0479,7.9043,7.9658,616900.0],["2013-11-11",7.9505,8.0787,7.8838,7.9864,127100.0],["2013-11-12",7.9505,8.0069,7.9094,7.9453,163800.0],["2013-11-13",7.8889,7.9248,7.8633,7.9146,150400.0],["2013-11-14",7.9094,8.0787,7.8427,7.9658,172200.0],["2013-11-15",7.9556,8.2685,7.9556,8.2223,238000.0],["2013-11-18",8.2531,8.489,8.2531,8.2941,208100.0],["2013-11-19",8.289,8.3044,8.1351,8.2582,155900.0],["2013-11-20",8.2787,8.3557,8.2069,8.2531,155200.0],["2013-11-21",8.2992,8.3813,8.2377,8.2736,124700.0],["2013-11-22",8.2992,8.3249,8.2018,8.2377,121300.0],["2013-11-25",8.2377,8.3403,8.1967,8.2685,113300.0],["2013-11-26",8.2633,8.3095,8.212,8.2377,117000.0],["2013-11-27",8.2531,8.5301,8.2531,8.5249,179200.0],["2013-11-29",8.5198,8.6737,8.4121,8.5455,84200.0],["2013-12-02",8.1556,8.5762,8.1556,8.3044,231100.0],["2013-12-03",8.2578,8.3976,8.1387,8.2008,176300.0],["2013-12-04",8.1491,8.3303,8.0507,8.1594,112800.0],["2013-12-05",8.1232,8.2423,8.0507,8.0714,142300.0],["2013-12-06",8.1128,8.1387,7.9886,8.0248,151700.0],["2013-12-09",8.0196,8.0559,7.8125,7.8177,248400.0],["2013-12-10",7.7763,7.9575,7.7763,7.8436,126600.0],["2013-12-11",7.8436,7.8591,7.6106,7.7659,215700.0],["2013-12-12",7.8074,8.1387,7.8074,8.1335,389900.0],["2013-12-13",8.1749,8.4183,8.0869,8.1025,228800.0],["2013-12-16",8.1698,8.2837,8.1387,8.1749,415700.0],["2013-12-17",8.1542,8.527,8.1335,8.439,322000.0],["2013-12-18",8.4856,8.5115,8.294,8.382,188400.0],["2013-12-19",8.4027,8.4701,8.2888,8.4286,166300.0],["2013-12-20",8.4752,8.6254,8.4131,8.5529,617100.0],["2013-12-23",8.5218,8.6927,8.4804,8.6098,149800.0],["2013-12-24",8.5788,8.7807,8.5736,8.7703,107900.0],["2013-12-26",8.7652,8.9205,8.7341,8.8998,213100.0],["2013-12-27",8.9153,8.9567,8.8583,8.9101,99300.0],["2013-12-30",8.9567,9.8627,8.9567,9.6194,1531000.0],["2013-12-31",9.6608,9.9404,9.6556,9.8627,609000.0],["2014-01-02",9.8627,9.9042,9.5676,9.7333,421900.0],["2014-01-03",9.723,9.8627,9.6867,9.7022,206400.0],["2014-01-06",9.7074,9.7281,9.4641,9.49,276000.0],["2014-01-07",9.49,9.6349,9.3088,9.5883,690000.0],["2014-01-08",9.5573,9.5987,8.8066,9.4434,1792200.0],["2014-01-09",9.3968,9.5055,8.9981,9.2363,795800.0],["2014-01-10",9.1897,9.2932,8.8169,9.1069,1123300.0],["2014-01-13",9.0758,9.1224,8.8998,8.9878,323000.0],["2014-01-14",9.0085,9.0344,8.8946,8.9515,576000.0],["2014-01-15",8.9515,8.9981,8.9101,8.9567,422400.0],["2014-01-16",8.9826,9.0862,8.8221,8.8221,337400.0],["2014-01-17",8.8014,8.9205,8.6875,8.6927,115900.0],["2014-01-21",8.6979,8.8014,8.5477,8.5943,219200.0],["2014-01-22",8.6202,8.6202,8.5166,8.5374,129500.0],["2014-01-23",8.5322,8.5322,8.3096,8.4183,167200.0],["2014-01-24",8.3976,8.5632,8.1284,8.1957,317800.0],["2014-01-27",8.2578,8.2681,8.0196,8.1905,153900.0],["2014-01-28",8.1957,8.3769,8.1283,8.1801,152600.0],["2014-01-29",8.1387,8.2526,8.0559,8.0921,105000.0],["2014-01-30",8.1957,8.4079,8.1439,8.2474,234100.0],["2014-01-31",8.206,8.206,7.9316,8.0145,224400.0],["2014-02-03",7.6469,7.7815,7.5537,7.6313,596000.0],["2014-02-04",7.6883,7.9368,7.6469,7.6624,308300.0],["2014-02-05",7.6158,7.7401,7.533,7.6883,168600.0],["2014-02-06",7.709,7.797,7.6935,7.7866,173700.0],["2014-02-07",7.8436,7.8902,7.7659,7.7711,148900.0],["2014-02-10",7.7659,7.8954,7.6883,7.8902,100600.0],["2014-02-11",7.8902,8.1076,7.8332,7.9679,139000.0],["2014-02-12",7.973,8.0145,7.7711,7.8229,494300.0],["2014-02-13",7.709,7.8384,7.6158,7.7918,194100.0],["2014-02-14",7.7711,8.1439,7.7711,8.03,183200.0],["2014-02-18",8.0248,8.3199,8.0248,8.1025,203500.0],["2014-02-19",8.0973,8.1542,7.9368,7.9523,102500.0],["2014-02-20",7.9575,8.1232,7.8022,8.0662,93800.0],["2014-02-21",8.1076,8.2474,8.0869,8.0973,122400.0],["2014-02-24",8.0818,8.1232,7.8384,7.854,153800.0],["2014-02-25",7.854,7.9316,7.6624,7.7245,425500.0],["2014-02-26",7.7193,7.8436,7.7038,7.8332,481800.0],["2014-02-27",7.8384,8.03,7.8229,7.9834,331200.0],["2014-02-28",8.0145,8.0507,7.8747,7.9109,203600.0],["2014-03-03",8.1076,8.3717,8.0248,8.061,452900.0],["2014-03-04",8.1542,8.2474,8.0093,8.0145,369600.0],["2014-03-05",8.0093,8.0766,7.9471,8.0403,343800.0],["2014-03-06",8.0874,8.1658,8.0299,8.0508,399900.0],["2014-03-07",8.056,8.0717,7.7999,7.8783,254100.0],["2014-03-10",7.8312,7.9201,7.7424,7.7894,174600.0],["2014-03-11",7.7894,7.894,7.7162,7.8051,404500.0],["2014-03-12",7.8103,7.9828,7.7894,7.8887,169000.0],["2014-03-13",8.286,8.8611,8.1031,8.4272,1093800.0],["2014-03-14",8.4481,8.7722,8.3279,8.6258,359500.0],["2014-03-17",8.652,8.7513,8.422,8.5422,272500.0],["2014-03-18",8.5422,8.5997,8.422,8.4586,178600.0],["2014-03-19",8.4272,8.5631,8.3854,8.4899,168900.0],["2014-03-20",8.4899,8.5579,8.4429,8.4638,106000.0],["2014-03-21",8.5161,8.814,8.4167,8.5893,310700.0],["2014-03-24",8.6206,8.7252,8.4899,8.6415,142700.0],["2014-03-25",8.699,8.8297,8.6206,8.6938,122200.0],["2014-03-26",8.7565,8.7565,8.5004,8.5056,97200.0],["2014-03-27",8.469,8.6049,8.3122,8.5788,243900.0],["2014-03-28",8.6258,8.7984,8.4795,8.7513,180700.0],["2014-03-31",8.767,8.8454,8.6363,8.7199,330200.0],["2014-04-01",8.7722,8.9343,8.7043,8.8193,191200.0],["2014-04-02",8.8193,8.8872,8.7513,8.8611,195300.0],["2014-04-03",8.8506,8.8925,8.7461,8.8611,129800.0],["2014-04-04",8.9291,8.9291,8.72,8.8663,157900.0],["2014-04-07",8.8297,8.8716,8.6415,8.7409,110700.0],["2014-04-08",8.7565,8.8402,8.7147,8.7775,114900.0],["2014-04-09",8.7775,8.8872,8.652,8.8663,261200.0],["2014-04-10",8.8402,8.9238,8.652,8.6624,126500.0],["2014-04-11",8.6258,8.7356,8.5056,8.5213,118500.0],["2014-04-14",8.5474,8.6624,8.3854,8.4952,176600.0],["2014-04-15",8.4899,8.6206,8.4063,8.5683,174700.0],["2014-04-16",8.5788,8.6311,8.3435,8.4952,247500.0],["2014-04-17",8.3488,8.4638,8.2181,8.3958,212800.0],["2014-04-21",8.3958,8.5265,8.2129,8.4742,278400.0],["2014-04-22",8.4429,8.5631,8.3331,8.3854,396600.0],["2014-04-23",8.354,8.3958,8.2913,8.3488,274700.0],["2014-04-24",8.3645,8.3645,8.2181,8.3488,218200.0],["2014-04-25",8.3279,8.354,8.1135,8.1658,114000.0],["2014-04-28",8.1658,8.3435,8.124,8.171,169600.0],["2014-04-29",8.2338,8.3122,8.1658,8.2547,165700.0],["2014-04-30",8.2233,8.2599,8.1292,8.1815,172600.0],["2014-05-01",8.1606,8.2285,8.1083,8.1397,148000.0],["2014-05-02",8.1397,8.2651,8.1397,8.2285,436400.0],["2014-05-05",8.1919,8.2338,8.1135,8.124,188000.0],["2014-05-06",8.1031,8.1763,7.9933,8.1658,147000.0],["2014-05-07",8.2076,8.2494,8.0403,8.0822,195500.0],["2014-05-08",8.0978,8.0978,7.6639,7.7842,437600.0],["2014-05-09",7.7789,7.7789,7.5751,7.7058,441700.0],["2014-05-12",7.7789,7.7999,7.5698,7.5751,624800.0],["2014-05-13",7.596,7.758,7.5646,7.5907,613100.0],["2014-05-14",7.6012,7.6326,7.5019,7.5332,1073900.0],["2014-05-15",7.5332,7.5594,7.4496,7.528,317500.0],["2014-05-16",7.5437,7.6483,7.4966,7.5855,239000.0],["2014-05-19",7.5332,7.7214,7.5332,7.6744,160200.0],["2014-05-20",7.6639,7.7162,7.6326,7.6692,174500.0],["2014-05-21",7.6639,7.7528,7.6535,7.6953,162700.0],["2014-05-22",7.711,7.8312,7.7058,7.7946,162100.0],["2014-05-23",7.7894,7.9201,7.7528,7.8626,161700.0],["2014-05-27",7.894,7.9619,7.8678,7.9306,187100.0],["2014-05-28",7.8992,7.9619,7.7999,7.8992,193200.0],["2014-05-29",7.8992,7.9933,7.8365,7.9358,242400.0],["2014-05-30",7.9306,7.9306,7.8365,7.8887,156200.0],["2014-06-02",7.9253,8.0612,7.9149,7.941,301500.0],["2014-06-03",7.8992,7.9149,7.5803,7.6012,361700.0],["2014-06-04",7.6064,7.6535,7.5542,7.5855,396500.0],["2014-06-05",7.6542,7.6648,7.3214,7.5485,387400.0],["2014-06-06",7.5433,7.6119,7.5274,7.5908,234700.0],["2014-06-09",7.5855,7.7862,7.5591,7.7704,187000.0],["2014-06-10",7.7546,7.781,7.6489,7.744,213100.0],["2014-06-11",7.7334,7.8444,7.6859,7.7863,278400.0],["2014-06-12",7.7968,7.8813,7.7334,7.8338,383800.0],["2014-06-13",7.8285,8.0187,7.8021,7.9923,410000.0],["2014-06-16",7.9817,8.1402,7.9289,8.0081,280600.0],["2014-06-17",8.0081,8.0768,7.8813,7.9077,241300.0],["2014-06-18",7.9342,8.0715,7.8761,8.0504,176400.0],["2014-06-19",8.0557,8.2247,8.0292,8.1719,269400.0],["2014-06-20",8.1824,8.23,8.0873,8.1402,251400.0],["2014-06-23",8.1613,8.2353,8.1243,8.1613,192900.0],["2014-06-24",8.1085,8.23,8.0821,8.1507,210700.0],["2014-06-25",8.1402,8.3039,8.0821,8.2986,233800.0],["2014-06-26",8.2828,8.362,8.1455,8.3462,317200.0],["2014-06-27",8.3409,8.3832,8.1824,8.2458,1872500.0],["2014-06-30",8.2617,8.3303,8.1877,8.2775,213700.0],["2014-07-01",8.2828,8.3726,8.23,8.2405,284600.0],["2014-07-02",8.23,8.3251,8.1983,8.2141,173800.0],["2014-07-03",8.2247,8.3462,8.2247,8.3409,106800.0],["2014-07-07",8.3145,8.3884,8.2458,8.2986,205700.0],["2014-07-08",8.2775,8.3198,8.2036,8.2458,215000.0],["2014-07-09",8.2194,8.2986,8.1613,8.2194,128500.0],["2014-07-10",8.1243,8.1296,7.9923,8.0134,168500.0],["2014-07-11",7.9923,8.0662,7.9447,8.0557,141500.0],["2014-07-14",8.0821,8.2036,8.0821,8.193,151400.0],["2014-07-15",8.2036,8.2564,8.119,8.1613,224000.0],["2014-07-16",8.193,8.2405,8.1138,8.1613,112800.0],["2014-07-17",8.1032,8.1455,7.9183,8.0345,246500.0],["2014-07-18",8.0292,8.1402,8.0187,8.1402,133600.0],["2014-07-21",8.1349,8.1613,8.0187,8.0768,106600.0],["2014-07-22",8.0926,8.2458,8.0821,8.23,202200.0],["2014-07-23",8.23,8.3356,8.1719,8.2036,121400.0],["2014-07-24",8.2247,8.3303,8.156,8.2036,151200.0],["2014-07-25",8.1613,8.2617,8.119,8.1666,112400.0],["2014-07-28",8.1455,8.3198,8.0926,8.1455,330500.0],["2014-07-29",8.1507,8.2141,8.0398,8.0504,110300.0],["2014-07-30",8.0979,8.1824,8.0292,8.0609,150700.0],["2014-07-31",8.0292,8.1085,7.8444,7.8761,197200.0],["2014-08-01",7.8708,7.8919,7.7176,7.8655,204800.0],["2014-08-04",7.9077,8.0979,7.8761,8.0873,194600.0],["2014-08-05",8.0873,8.1613,8.0028,8.0979,143800.0],["2014-08-06",8.0768,8.1613,8.024,8.0926,132200.0],["2014-08-07",8.3145,8.4888,8.1983,8.2881,234400.0],["2014-08-08",8.3462,8.3462,8.0187,8.0345,233400.0],["2014-08-11",8.0821,8.3092,8.0557,8.2564,198700.0],["2014-08-12",8.2458,8.3779,8.1877,8.3409,193100.0],["2014-08-13",8.3356,8.3726,8.2722,8.3092,122200.0],["2014-08-14",8.3198,8.3567,8.2564,8.2617,133300.0],["2014-08-15",8.3198,8.3673,8.2511,8.3145,170400.0],["2014-08-18",8.3567,8.473,8.3303,8.4518,188600.0],["2014-08-19",8.4254,8.4888,8.3251,8.3303,169100.0],["2014-08-20",8.3356,8.3937,8.2722,8.3567,122100.0],["2014-08-21",8.3515,8.3779,8.23,8.2458,181500.0],["2014-08-22",8.2458,8.3567,8.2247,8.3198,143700.0],["2014-08-25",8.3515,8.4466,8.3251,8.3726,120700.0],["2014-08-26",8.3356,8.4413,8.2564,8.3937,229100.0],["2014-08-27",8.4254,8.4465,8.3198,8.4149,163900.0],["2014-08-28",8.3567,8.436,8.2564,8.3567,178900.0],["2014-08-29",8.3884,8.4149,8.2669,8.3515,170600.0],["2014-09-02",8.3835,8.4528,8.2768,8.4208,156600.0],["2014-09-03",8.4688,8.4901,8.2715,8.3515,244500.0],["2014-09-04",8.3461,8.3728,8.2128,8.2448,111600.0],["2014-09-05",8.2181,8.2288,8.0902,8.1115,174500.0],["2014-09-08",8.1008,8.1488,8.0102,8.0635,158800.0],["2014-09-09",8.0582,8.0688,7.9195,7.9568,167700.0],["2014-09-10",7.9408,8.0262,7.8662,7.9728,114200.0],["2014-09-11",7.9302,8.2555,7.9195,8.2501,404900.0],["2014-09-12",8.2341,8.2981,8.0795,8.1488,260600.0],["2014-09-15",8.1275,8.1595,8.0155,8.1061,154500.0],["2014-09-16",8.1061,8.2341,8.0688,8.1808,175200.0],["2014-09-17",8.1808,8.2341,8.1328,8.1648,130300.0],["2014-09-18",8.1915,8.2021,8.0742,8.0955,106800.0],["2014-09-19",8.1008,8.1328,7.9195,7.9622,181100.0],["2014-09-22",7.9248,7.9888,7.8342,7.8395,84300.0],["2014-09-23",7.8395,7.8448,7.7382,7.7648,115400.0],["2014-09-24",7.7808,7.8555,7.6635,7.7595,126200.0],["2014-09-25",7.7595,7.7595,7.5302,7.5302,120100.0],["2014-09-26",7.5355,7.6155,7.4875,7.6102,125700.0],["2014-09-29",7.5302,7.5622,7.4715,7.5622,143600.0],["2014-09-30",7.5622,7.5888,7.3222,7.3489,223600.0],["2014-10-01",7.3649,7.4022,7.0982,7.1142,153000.0],["2014-10-02",7.1249,7.1942,6.9756,7.0342,185000.0],["2014-10-03",7.0396,7.1569,7.0342,7.0875,159000.0],["2014-10-06",7.1195,7.1195,6.9489,7.0555,149700.0],["2014-10-07",7.0182,7.0182,6.8316,6.8316,123600.0],["2014-10-08",6.8422,6.9329,6.7089,6.8476,275200.0],["2014-10-09",6.8262,6.8316,6.6182,6.6449,324000.0],["2014-10-10",6.6502,6.7089,6.5116,6.5542,149700.0],["2014-10-13",6.5542,6.7089,6.5063,6.5223,148600.0],["2014-10-14",6.5489,6.6982,6.4849,6.6182,136100.0],["2014-10-15",6.5436,6.7782,6.4423,6.7516,178900.0],["2014-10-16",6.6982,6.9382,6.6182,6.8262,201500.0],["2014-10-17",6.9116,7.0129,6.8209,6.8742,81800.0],["2014-10-20",6.8742,7.0076,6.8529,6.9916,131900.0],["2014-10-21",7.0129,7.2209,6.9756,7.0609,149600.0],["2014-10-22",7.0929,7.1782,6.9329,6.9489,139300.0],["2014-10-23",7.0396,7.1729,6.9489,7.0662,110500.0],["2014-10-24",7.0715,7.0929,6.9862,7.0449,111100.0],["2014-10-27",6.9916,7.0769,6.8636,7.0342,162500.0],["2014-10-28",7.1035,7.2262,7.0822,7.2262,122500.0],["2014-10-29",7.2795,7.3169,7.0822,7.1035,105600.0],["2014-10-30",7.0556,7.2262,7.0342,7.1035,145700.0],["2014-10-31",7.2369,7.2369,7.0609,7.1675,219300.0],["2014-11-03",7.1942,7.2209,6.9702,7.0236,121300.0],["2014-11-04",6.9809,7.0555,6.8102,6.8582,183200.0],["2014-11-05",6.9222,7.0875,6.8316,6.8956,160000.0],["2014-11-06",6.8689,7.1195,6.8689,7.1035,110500.0],["2014-11-07",7.1089,7.1835,7.0609,7.1515,99000.0],["2014-11-10",7.1942,7.3862,6.9649,7.0395,151300.0],["2014-11-11",7.0342,7.1302,6.9969,7.0182,94800.0],["2014-11-12",6.9969,7.0982,6.9169,7.0395,125700.0],["2014-11-13",7.0609,7.0929,6.9169,6.9489,103000.0],["2014-11-14",6.9809,7.1355,6.9649,7.0662,146800.0],["2014-11-17",7.0396,7.2049,6.9862,7.0982,124500.0],["2014-11-18",7.0929,7.1942,7.0662,7.0982,110700.0],["2014-11-19",7.1089,7.1782,7.0076,7.1409,97700.0],["2014-11-20",7.1302,7.2849,7.0662,7.2849,79900.0],["2014-11-21",7.4235,7.4662,7.2635,7.3009,101200.0],["2014-11-24",7.3115,7.3969,7.2529,7.3595,158500.0],["2014-11-25",7.3542,7.6155,7.3435,7.3969,264900.0],["2014-11-26",7.3809,7.3862,7.2102,7.2209,102400.0],["2014-11-28",7.1835,7.2369,6.9382,6.9382,62200.0],["2014-12-01",6.9329,6.9382,6.5862,6.7249,301000.0],["2014-12-02",6.6925,6.8059,6.6278,6.6763,251200.0],["2014-12-03",6.7087,7.0056,6.6601,6.9192,205800.0],["2014-12-04",6.9138,6.9678,6.8005,6.8868,172400.0],["2014-12-05",6.876,6.957,6.8382,6.9354,218000.0],["2014-12-08",6.8922,6.8976,6.6332,6.6763,161000.0],["2014-12-09",6.6385,6.9084,6.6116,6.8706,233100.0],["2014-12-10",6.8275,6.8814,6.5684,6.6008,317400.0],["2014-12-11",6.6116,6.7087,6.5306,6.5468,170800.0],["2014-12-12",6.4712,6.5036,6.3255,6.4119,414600.0],["2014-12-15",6.4604,6.5468,6.3471,6.5144,351500.0],["2014-12-16",6.5252,6.8167,6.4119,6.6601,385700.0],["2014-12-17",6.6925,6.8167,6.6763,6.8113,219400.0],["2014-12-18",6.8814,6.9624,6.8328,6.9408,319300.0],["2014-12-19",6.957,6.984,6.7843,6.8922,519900.0],["2014-12-22",6.9192,7.0056,6.8544,6.9624,111000.0],["2014-12-23",7.0164,7.2592,6.9732,7.1837,228800.0],["2014-12-24",7.2106,7.2106,7.0649,7.0811,76900.0],["2014-12-26",7.1189,7.1783,7.1135,7.1351,215600.0],["2014-12-29",7.1351,7.2538,6.9408,7.0379,460300.0],["2014-12-30",7.0379,7.1081,7.0056,7.0649,334400.0],["2014-12-31",7.0865,7.1459,7.0217,7.0271,165600.0],["2015-01-02",7.0595,7.1189,6.9462,7.0541,126600.0],["2015-01-05",7.011,7.0919,6.7627,6.7843,166900.0],["2015-01-06",6.7843,6.9084,6.7573,6.8436,255400.0],["2015-01-07",6.9246,6.957,6.8059,6.8113,112000.0],["2015-01-08",6.849,6.9462,6.849,6.8652,139900.0],["2015-01-09",6.8598,6.8976,6.6979,6.7033,88000.0],["2015-01-12",6.6979,6.7357,6.3417,6.4442,287500.0],["2015-01-13",6.4766,6.59,6.3687,6.455,136600.0],["2015-01-14",6.3579,6.4389,6.2176,6.3903,154100.0],["2015-01-15",6.455,6.4928,6.169,6.1744,816100.0],["2015-01-16",6.1744,6.3147,6.169,6.1744,491200.0],["2015-01-20",6.1582,6.2877,5.9963,6.1528,332200.0],["2015-01-21",6.1528,6.2338,6.0772,6.1582,245100.0],["2015-01-22",6.2176,6.3363,6.142,6.1528,382700.0],["2015-01-23",6.1582,6.1744,6.0449,6.088,263000.0],["2015-01-26",6.0988,6.1852,6.0071,6.0718,246900.0],["2015-01-27",6.0341,6.1528,6.0017,6.1042,172700.0],["2015-01-28",6.0988,6.1096,5.9909,6.0017,193500.0],["2015-01-29",6.0179,6.0664,5.9693,6.0449,178700.0],["2015-01-30",5.9639,6.1582,5.9585,6.061,191000.0],["2015-02-02",6.1204,6.2014,6.0341,6.1582,141600.0],["2015-02-03",6.2176,6.5036,6.2014,6.4712,223000.0],["2015-02-04",6.3903,6.4281,6.2392,6.2823,162800.0],["2015-02-05",6.3687,6.5306,6.3309,6.509,171900.0],["2015-02-06",6.5684,6.6817,6.4227,6.6224,299500.0],["2015-02-09",6.6439,6.6979,6.509,6.509,98800.0],["2015-02-10",6.5198,6.5198,6.3309,6.3471,113800.0],["2015-02-11",6.3147,6.4227,6.2931,6.4173,119300.0],["2015-02-12",6.509,6.6062,6.4874,6.509,111600.0],["2015-02-13",6.563,6.6817,6.5306,6.6439,121600.0],["2015-02-17",6.59,6.6655,6.5468,6.617,92500.0],["2015-02-18",6.563,6.7411,6.5306,6.617,115600.0],["2015-02-19",6.536,6.7303,6.536,6.7141,106500.0],["2015-02-20",6.6979,6.8113,6.6116,6.7357,169700.0],["2015-02-23",6.6979,6.7951,6.6008,6.7681,153900.0],["2015-02-24",6.8167,7.0271,6.7789,6.9516,258900.0],["2015-02-25",6.9516,6.9516,6.6763,6.7249,248900.0],["2015-02-26",6.6763,6.8221,6.617,6.7357,255300.0],["2015-02-27",6.7357,6.8436,6.5954,6.617,470800.0],["2015-03-02",6.6763,6.7735,6.5738,6.6062,443100.0],["2015-03-03",6.6062,6.7303,6.4928,6.536,211800.0],["2015-03-04",6.5414,6.6224,6.4766,6.6116,450200.0],["2015-03-05",6.6771,6.6771,6.4804,6.628,406600.0],["2015-03-06",6.5624,6.6498,6.3875,6.4531,277300.0],["2015-03-09",6.4968,6.6334,6.4367,6.5351,293000.0],["2015-03-10",6.4149,6.4804,6.2783,6.3821,322100.0],["2015-03-11",6.4094,6.6662,6.3329,6.5077,446400.0],["2015-03-12",6.5842,6.6881,6.4968,6.6225,314800.0],["2015-03-13",6.7045,7.0815,6.617,7.0159,518200.0],["2015-03-16",6.9831,7.1143,6.8629,6.9831,643400.0],["2015-03-17",6.9613,7.0596,6.8574,7.0596,443600.0],["2015-03-18",7.1361,7.1361,6.8848,6.9941,427900.0],["2015-03-19",6.9176,6.9831,6.77,6.852,334500.0],["2015-03-20",6.9012,7.0214,6.8411,6.9941,414600.0],["2015-03-23",6.994,7.0323,6.8902,6.9012,251200.0],["2015-03-24",6.8957,7.0705,6.8684,6.9941,186000.0],["2015-03-25",7.0542,7.1252,7.005,7.0323,220400.0],["2015-03-26",7.076,7.158,6.8793,6.8902,196600.0],["2015-03-27",6.8629,6.9503,6.8083,6.8465,168500.0],["2015-03-30",6.8902,6.9831,6.8848,6.9503,184300.0],["2015-03-31",6.8848,6.9777,6.8083,6.9121,428600.0],["2015-04-01",6.9066,6.9503,6.7208,6.9012,385600.0],["2015-04-02",6.8574,6.9886,6.8574,6.923,131700.0],["2015-04-06",6.9722,7.0979,6.9449,7.0869,196300.0],["2015-04-07",7.0815,7.0869,6.9012,6.9394,319700.0],["2015-04-08",6.9613,7.0214,6.9121,6.9667,186000.0],["2015-04-09",6.9831,7.1634,6.9777,7.0651,273800.0],["2015-04-10",7.1143,7.1962,7.0815,7.1361,315400.0],["2015-04-13",7.1252,7.1798,7.0487,7.1252,248300.0],["2015-04-14",7.1416,7.3438,7.1416,7.3274,222600.0],["2015-04-15",7.3875,7.5678,7.3383,7.4202,295200.0],["2015-04-16",7.4366,7.4913,7.3711,7.4202,120200.0],["2015-04-17",7.382,7.4421,7.3274,7.4202,235600.0],["2015-04-20",7.4202,7.5405,7.3984,7.4476,186100.0],["2015-04-21",7.4421,7.4749,7.3328,7.3656,215000.0],["2015-04-22",7.3656,7.382,7.1252,7.1744,343200.0],["2015-04-23",7.1908,7.3328,7.1908,7.2399,214500.0],["2015-04-24",7.2891,7.311,7.2017,7.2399,122200.0],["2015-04-27",7.2235,7.3601,7.2235,7.2727,150500.0],["2015-04-28",7.2673,7.4093,7.2454,7.4039,128900.0],["2015-04-29",7.3875,7.4257,7.2946,7.3601,166600.0],["2015-04-30",7.3711,7.4421,7.3164,7.3492,151800.0],["2015-05-01",7.3711,7.4366,7.2345,7.2727,155200.0],["2015-05-04",7.2673,7.311,7.0979,7.158,285700.0],["2015-05-05",7.2181,7.3164,7.1361,7.1744,219500.0],["2015-05-06",7.2673,7.2673,7.1197,7.1634,150900.0],["2015-05-07",7.1744,7.2071,6.4695,6.5023,672300.0],["2015-05-08",6.5624,6.6771,6.5077,6.6225,300400.0],["2015-05-11",6.7263,6.8848,6.6717,6.6881,381800.0],["2015-05-12",6.6771,6.7045,6.617,6.6334,162600.0],["2015-05-13",6.7482,6.7482,6.5624,6.6116,232100.0],["2015-05-14",6.6116,6.8028,6.6116,6.781,252600.0],["2015-05-15",6.7809,6.8465,6.7099,6.8356,270500.0],["2015-05-18",6.8356,6.9449,6.8083,6.923,290300.0],["2015-05-19",6.9012,6.9558,6.8574,6.9285,255400.0],["2015-05-20",6.9339,6.9777,6.8301,6.8629,293000.0],["2015-05-21",6.8902,7.0705,6.8902,6.9449,182400.0],["2015-05-22",6.9066,6.9613,6.8083,6.8247,352700.0],["2015-05-26",6.77,6.8247,6.6443,6.7208,209200.0],["2015-05-27",6.7208,6.7591,6.6607,6.7099,170600.0],["2015-05-28",6.6662,6.7919,6.6662,6.781,151000.0],["2015-05-29",6.7536,6.7919,6.628,6.6662,177600.0],["2015-06-01",6.7154,6.7154,6.4586,6.6116,453300.0],["2015-06-02",6.6607,6.9449,6.6225,6.8301,377400.0],["2015-06-03",6.8411,6.8411,6.6225,6.7263,260800.0],["2015-06-04",6.7429,6.7429,6.5161,6.5493,321300.0],["2015-06-05",6.5493,6.6267,6.505,6.5936,249600.0],["2015-06-08",6.5935,6.6267,6.4221,6.4331,283500.0],["2015-06-09",6.4774,6.5161,6.3446,6.4055,333400.0],["2015-06-10",6.4719,6.588,6.3999,6.4442,337300.0],["2015-06-11",6.4387,6.5548,6.3834,6.5438,289800.0],["2015-06-12",6.5216,6.7042,6.4885,6.5991,265800.0],["2015-06-15",6.5272,6.6931,6.5272,6.6655,392300.0],["2015-06-16",6.6212,6.8148,6.5991,6.6987,535800.0],["2015-06-17",6.7263,6.8591,6.6323,6.6821,177100.0],["2015-06-18",6.7152,6.8757,6.7097,6.7374,241400.0],["2015-06-19",6.7263,6.7761,6.671,6.6931,214500.0],["2015-06-22",6.7208,6.7927,6.671,6.7706,153200.0],["2015-06-23",6.7484,6.8867,6.7374,6.754,185700.0],["2015-06-24",6.754,6.8203,6.6544,6.6821,153000.0],["2015-06-25",6.6876,6.765,6.5548,6.577,138900.0],["2015-06-26",6.577,6.577,6.1787,6.2395,575700.0],["2015-06-29",6.1898,6.2672,6.0681,6.0791,245100.0],["2015-06-30",6.1455,6.1566,6.0349,6.0625,247600.0],["2015-07-01",6.0736,6.1898,5.9519,5.974,202200.0],["2015-07-02",6.0017,6.1178,5.9519,6.0017,138500.0],["2015-07-06",5.9242,5.974,5.8136,5.9187,146100.0],["2015-07-07",5.8966,5.9353,5.7638,5.9187,126100.0],["2015-07-08",5.8634,5.9574,5.7528,5.797,273200.0],["2015-07-09",5.8745,5.8911,5.714,5.714,143800.0],["2015-07-10",5.7694,5.8247,5.7306,5.797,205900.0],["2015-07-13",5.8523,5.9796,5.8523,5.9574,262900.0],["2015-07-14",5.9464,6.0681,5.9464,6.0293,317100.0],["2015-07-15",6.0183,6.0957,5.9021,5.9187,325300.0],["2015-07-16",5.9353,5.963,5.8302,5.9132,386800.0],["2015-07-17",5.9021,5.9574,5.6919,5.714,258900.0],["2015-07-20",5.7251,5.7251,5.4264,5.4651,325900.0],["2015-07-21",5.4651,5.7306,5.4651,5.5094,277000.0],["2015-07-22",5.4762,5.5315,5.4264,5.4817,140700.0],["2015-07-23",5.4983,5.5592,5.4209,5.4651,142700.0],["2015-07-24",5.4541,5.4651,5.2273,5.2439,430400.0],["2015-07-27",5.1996,5.36,5.1664,5.3213,183000.0],["2015-07-28",5.3379,5.4596,5.172,5.4209,278200.0],["2015-07-29",5.4209,5.5702,5.4098,5.4375,144800.0],["2015-07-30",5.4319,5.5094,5.3434,5.4596,273900.0],["2015-07-31",5.4928,5.5038,5.4209,5.443,243100.0],["2015-08-03",5.4319,5.4319,5.2605,5.2992,265100.0],["2015-08-04",5.3102,5.4928,5.3102,5.3545,171100.0],["2015-08-05",5.4098,5.4983,5.3379,5.3379,165800.0],["2015-08-06",5.3766,5.5592,5.266,5.5149,333700.0],["2015-08-07",5.4762,5.5149,5.4098,5.4319,202000.0],["2015-08-10",5.4209,5.4209,4.3865,4.4252,1530400.0],["2015-08-11",4.5192,4.6299,4.2537,4.3312,912400.0],["2015-08-12",4.3146,4.5137,4.2924,4.3975,457100.0],["2015-08-13",4.3699,4.392,4.0767,4.2703,700300.0],["2015-08-14",4.309,4.3699,4.2482,4.2924,391800.0],["2015-08-17",4.2814,4.3644,4.2593,4.2924,246100.0],["2015-08-18",4.2924,4.3367,4.2648,4.2759,407200.0],["2015-08-19",4.2593,4.3422,4.2371,4.3256,310300.0],["2015-08-20",4.3367,4.3865,4.215,4.215,265100.0],["2015-08-21",4.1376,4.2648,4.0657,4.1099,424000.0],["2015-08-24",3.9827,4.1873,3.9661,3.9661,405700.0],["2015-08-25",4.1044,4.1265,3.8278,3.8278,474400.0],["2015-08-26",3.9274,3.9495,3.8223,3.8721,312900.0],["2015-08-27",3.9218,4.0822,3.9052,4.0269,401700.0],["2015-08-28",3.9882,4.0822,3.955,4.0435,389100.0],["2015-08-31",3.9937,4.132,3.955,4.0988,546600.0],["2015-09-01",3.9916,4.1101,3.9069,3.9125,569600.0],["2015-09-02",3.9408,3.9521,3.6133,3.8053,702900.0],["2015-09-03",3.8278,3.9295,3.7657,3.873,507300.0],["2015-09-04",3.8899,3.8899,3.5794,3.7149,779100.0],["2015-09-08",3.777,3.89,3.7149,3.8278,364500.0],["2015-09-09",3.8674,3.8843,3.7545,3.7545,501900.0],["2015-09-10",3.777,3.8222,3.6811,3.7206,345700.0],["2015-09-11",3.7432,3.7545,3.6754,3.7319,340800.0],["2015-09-14",3.7657,3.7883,3.6698,3.7827,381600.0],["2015-09-15",3.7488,3.8391,3.7093,3.7488,278600.0],["2015-09-16",3.777,3.9577,3.7375,3.9125,310700.0],["2015-09-17",3.873,3.9577,3.8053,3.8561,394500.0],["2015-09-18",3.7827,3.8617,3.7149,3.7375,435000.0],["2015-09-21",3.7375,3.8504,3.7149,3.7545,321700.0],["2015-09-22",3.6754,3.7206,3.6077,3.6528,239400.0],["2015-09-23",3.6698,3.6923,3.5399,3.5512,256900.0],["2015-09-24",3.5117,3.5681,3.4157,3.5625,290400.0],["2015-09-25",3.5851,3.6133,3.4722,3.4891,272600.0],["2015-09-28",3.4835,3.5286,3.3875,3.4778,385200.0],["2015-09-29",3.4778,3.506,3.2915,3.2971,323700.0],["2015-09-30",3.3197,3.6077,3.3028,3.506,1164900.0],["2015-10-01",3.5343,3.7262,3.4326,3.5399,448600.0],["2015-10-02",3.4947,3.9125,3.4552,3.8617,459700.0],["2015-10-05",3.9182,4.0706,3.8391,4.048,399800.0],["2015-10-06",4.0763,4.1892,4.0085,4.1384,458600.0],["2015-10-07",4.1835,4.3416,4.1384,4.2626,371500.0],["2015-10-08",4.3077,4.5505,4.2964,4.5053,539400.0],["2015-10-09",4.5053,4.6126,4.3868,4.3924,292800.0],["2015-10-12",4.4207,4.4207,4.24,4.2852,214300.0],["2015-10-13",4.2513,4.3755,4.1722,4.2682,213200.0],["2015-10-14",4.2569,4.3698,4.2118,4.3529,269500.0],["2015-10-15",4.3303,4.3868,4.1779,4.3698,188900.0],["2015-10-16",4.4037,4.4037,4.2343,4.3755,212100.0],["2015-10-19",4.336,4.4094,4.24,4.319,159000.0],["2015-10-20",4.2964,4.4602,4.2964,4.3642,160000.0],["2015-10-21",4.3642,4.3924,4.2513,4.2795,184300.0],["2015-10-22",4.3247,4.4432,4.2287,4.3303,369800.0],["2015-10-23",4.3529,4.5166,4.2231,4.4263,1458400.0],["2015-10-26",4.4263,4.4602,4.24,4.3077,297900.0],["2015-10-27",4.2682,4.3134,4.0988,4.1553,276300.0],["2015-10-28",4.1553,4.4771,4.1553,4.3981,248700.0],["2015-10-29",4.3755,4.5449,4.3416,4.4376,224000.0],["2015-10-30",4.4489,4.5166,4.3529,4.4602,188600.0],["2015-11-02",4.4432,4.6126,4.3981,4.59,181900.0],["2015-11-03",4.6013,4.8272,4.5731,4.7142,274700.0],["2015-11-04",4.7029,4.7876,4.5787,4.6747,274600.0],["2015-11-05",4.6634,4.6917,4.5562,4.5957,193400.0],["2015-11-06",4.5505,4.5957,4.4207,4.5787,263500.0],["2015-11-09",3.9521,4.1101,3.8053,3.9351,786000.0],["2015-11-10",3.8899,3.9295,3.6811,3.7036,499800.0],["2015-11-11",3.6698,3.6923,3.331,3.4213,707700.0],["2015-11-12",3.3818,3.6077,3.3592,3.5399,738500.0],["2015-11-13",3.5568,3.7036,3.4947,3.6811,410000.0],["2015-11-16",3.6698,3.8053,3.6415,3.7996,283900.0],["2015-11-17",3.7996,3.7996,3.5399,3.5738,312300.0],["2015-11-18",3.5681,3.6585,3.5286,3.5964,297000.0],["2015-11-19",3.5512,3.6133,3.523,3.5625,355100.0],["2015-11-20",3.6077,3.6246,3.4947,3.506,333900.0],["2015-11-23",3.4665,3.5851,3.4609,3.5512,234400.0],["2015-11-24",3.5399,3.7149,3.506,3.6867,371100.0],["2015-11-25",3.6528,3.7149,3.6133,3.6302,242500.0],["2015-11-27",3.6302,3.6811,3.5851,3.6698,130900.0],["2015-11-30",3.6811,3.7432,3.6302,3.6528,342100.0],["2015-12-01",3.6297,3.6817,3.4794,3.5315,489600.0],["2015-12-02",3.4737,3.5546,3.3812,3.4448,493600.0],["2015-12-03",3.4274,3.4794,3.4101,3.4563,320200.0],["2015-12-04",3.5372,3.543,3.3696,3.4679,578100.0],["2015-12-07",3.4679,3.5083,3.2656,3.2771,506300.0],["2015-12-08",3.2367,3.2656,3.0806,3.0922,445400.0],["2015-12-09",3.1037,3.2482,3.0691,3.2425,475300.0],["2015-12-10",3.3638,3.4563,3.2829,3.3349,577600.0],["2015-12-11",3.3349,3.3407,3.1211,3.1673,455100.0],["2015-12-14",3.1673,3.1789,2.9593,2.965,338400.0],["2015-12-15",3.0055,3.1731,2.9766,3.1731,443100.0],["2015-12-16",3.1558,3.2771,3.1442,3.2251,278800.0],["2015-12-17",3.2656,3.2656,2.9708,2.9708,474500.0],["2015-12-18",2.913,3.0748,2.8957,3.0575,1644800.0],["2015-12-21",3.0922,3.2598,2.9824,3.202,424600.0],["2015-12-22",3.1789,3.2887,3.15,3.2771,288700.0],["2015-12-23",3.3985,3.4621,3.3292,3.4505,265200.0],["2015-12-24",3.4159,3.4505,3.3696,3.4101,78600.0],["2015-12-28",3.387,3.387,3.2598,3.2771,207900.0],["2015-12-29",3.2887,3.3465,3.2425,3.2714,311600.0],["2015-12-30",3.2251,3.2714,3.15,3.202,423400.0],["2015-12-31",3.1731,3.2771,3.1731,3.2598,386400.0],["2016-01-04",3.15,3.2771,3.1153,3.2656,313700.0],["2016-01-05",3.2771,3.3118,3.1904,3.2656,293800.0],["2016-01-06",3.1904,3.1962,3.0055,3.0055,367700.0],["2016-01-07",2.9477,2.965,2.8841,2.8841,450700.0],["2016-01-08",2.8841,2.9188,2.757,2.7743,471000.0],["2016-01-11",2.8032,2.8321,2.6009,2.6125,513500.0],["2016-01-12",2.6414,2.6934,2.5373,2.6587,469600.0],["2016-01-13",2.6587,2.7165,2.5026,2.5258,347400.0],["2016-01-14",2.5142,2.7454,2.5142,2.7049,254200.0],["2016-01-15",2.6182,2.6645,2.5373,2.6356,261100.0],["2016-01-19",2.6471,2.6645,2.4102,2.4448,291600.0],["2016-01-20",2.4044,2.5893,2.3293,2.5604,419800.0],["2016-01-21",2.5778,2.7049,2.5373,2.5893,321600.0],["2016-01-22",2.6587,2.7338,2.3871,2.4391,963700.0],["2016-01-25",2.4102,2.4795,2.3061,2.3119,627500.0],["2016-01-26",2.3235,2.5893,2.2772,2.5662,514900.0],["2016-01-27",2.5258,2.6356,2.4853,2.5431,240600.0],["2016-01-28",2.5836,2.6298,2.4795,2.5489,137500.0],["2016-01-29",2.5836,2.7338,2.572,2.7165,248200.0],["2016-02-01",2.6934,2.7512,2.5778,2.7281,248000.0],["2016-02-02",2.6645,2.676,2.5315,2.5315,142700.0],["2016-02-03",2.572,2.7338,2.4737,2.7281,191300.0],["2016-02-04",2.7801,2.9188,2.7627,2.8437,266800.0],["2016-02-05",2.8321,2.9304,2.7916,2.8379,400500.0],["2016-02-08",2.7627,2.7916,2.6587,2.7165,228400.0],["2016-02-09",2.6414,2.7281,2.6067,2.6703,201600.0],["2016-02-10",2.6587,2.7454,2.6125,2.6125,224000.0],["2016-02-11",2.5431,2.6529,2.5315,2.6298,187100.0],["2016-02-12",2.6356,2.7801,2.5951,2.7107,184900.0],["2016-02-16",2.7338,2.8148,2.6182,2.7454,318700.0],["2016-02-17",2.7627,2.9419,2.7627,2.9304,275400.0],["2016-02-18",2.9997,3.0113,2.8263,2.9939,333100.0],["2016-02-19",2.9593,2.9824,2.8899,2.9766,235600.0],["2016-02-22",3.0055,3.1442,2.9824,3.0691,319700.0],["2016-02-23",3.0575,3.0806,2.8957,2.9361,288400.0],["2016-02-24",2.8552,3.5315,2.809,3.2714,1163100.0],["2016-02-25",3.2656,3.3581,3.0286,3.1904,894500.0],["2016-02-26",3.202,3.306,3.1037,3.1442,507300.0],["2016-02-29",3.1326,3.728,3.1326,3.6817,903100.0],["2016-03-01",3.728,3.8204,3.5777,3.6124,702800.0],["2016-03-02",3.5777,3.7973,3.4794,3.7569,506400.0],["2016-03-03",3.6977,3.9048,3.6445,3.8693,546100.0],["2016-03-04",3.887,3.9048,3.5202,3.5735,671700.0],["2016-03-07",3.5971,3.9166,3.5971,3.8929,526900.0],["2016-03-08",3.8456,3.958,3.4906,3.5853,460600.0],["2016-03-09",3.5616,3.7214,3.4729,3.6208,309200.0],["2016-03-10",3.68,3.68,3.461,3.6326,356500.0],["2016-03-11",3.3782,3.6859,3.3605,3.538,693400.0],["2016-03-14",3.4847,3.4847,3.2007,3.4374,763100.0],["2016-03-15",3.3309,3.4078,3.2599,3.2954,784900.0],["2016-03-16",3.2658,3.3486,3.112,3.2303,438700.0],["2016-03-17",3.2126,3.4433,3.2126,3.4196,556700.0],["2016-03-18",3.4433,3.5853,3.3723,3.4019,644100.0],["2016-03-21",3.3782,3.4433,3.3605,3.4078,218200.0],["2016-03-22",3.396,3.4315,3.3131,3.3782,199400.0],["2016-03-23",3.396,3.396,3.2007,3.2126,308100.0],["2016-03-24",3.1652,3.2362,3.0824,3.1948,301600.0],["2016-03-28",3.1889,3.2421,3.1061,3.1475,178100.0],["2016-03-29",3.1889,3.3782,3.0765,3.3605,340700.0],["2016-03-30",3.3723,3.4965,3.3605,3.4078,371100.0],["2016-03-31",3.3841,3.4551,3.3841,3.3841,392100.0],["2016-04-01",3.2776,3.603,3.2776,3.603,535000.0],["2016-04-04",3.5853,3.674,3.4965,3.5025,518700.0],["2016-04-05",3.4906,3.5971,3.4492,3.4729,326700.0],["2016-04-06",3.4492,3.5498,3.3546,3.5498,237300.0],["2016-04-07",3.5261,3.5675,3.2954,3.3546,349700.0],["2016-04-08",3.4078,3.6149,3.3664,3.461,269900.0],["2016-04-11",3.4906,3.6563,3.4906,3.6326,365400.0],["2016-04-12",3.6326,3.7687,3.532,3.68,469100.0],["2016-04-13",3.68,3.8456,3.6681,3.7864,550400.0],["2016-04-14",3.7628,3.7924,3.6208,3.674,336700.0],["2016-04-15",3.6267,3.8634,3.609,3.8515,439500.0],["2016-04-18",3.7746,3.8219,3.7095,3.7273,402500.0],["2016-04-19",3.7687,4.1651,3.7628,4.0645,528200.0],["2016-04-20",4.0172,4.0941,3.9462,3.9639,359900.0],["2016-04-21",3.9758,4.2302,3.9344,4.0527,670200.0],["2016-04-22",3.9935,4.1296,3.9639,4.0053,354900.0],["2016-04-25",3.9876,4.0113,3.8515,3.8693,255700.0],["2016-04-26",3.8456,3.9935,3.8456,3.9521,229700.0],["2016-04-27",3.9344,4.0704,3.9344,3.9758,226800.0],["2016-04-28",3.9403,4.2775,3.9166,4.0645,484700.0],["2016-04-29",4.0113,4.0823,3.8397,3.9344,462900.0],["2016-05-02",3.9521,4.0113,3.8515,3.9817,292000.0],["2016-05-03",3.9639,3.9639,3.7628,3.7864,380700.0],["2016-05-04",3.7746,3.887,3.6977,3.7036,301400.0],["2016-05-05",3.7036,3.8693,3.5084,3.5143,816000.0],["2016-05-06",3.4906,3.6681,3.4906,3.6681,233500.0],["2016-05-09",3.6918,3.7095,3.2895,3.4078,492500.0],["2016-05-10",3.4315,3.5084,3.4019,3.4847,186400.0],["2016-05-11",3.5143,3.8101,3.5084,3.609,423100.0],["2016-05-12",3.609,3.7569,3.4433,3.4492,325600.0],["2016-05-13",3.4019,3.5025,3.3723,3.3841,164600.0],["2016-05-16",3.3841,3.5261,3.3546,3.4196,249400.0],["2016-05-17",3.396,3.5971,3.3605,3.461,228700.0],["2016-05-18",3.3841,3.461,3.2954,3.3191,209600.0],["2016-05-19",3.2599,3.3901,3.2481,3.3486,214300.0],["2016-05-20",3.3605,3.4137,3.325,3.3782,165500.0],["2016-05-23",3.3841,3.5143,3.3841,3.467,209800.0],["2016-05-24",3.4788,3.5557,3.4374,3.4788,175600.0],["2016-05-25",3.4788,3.6385,3.4788,3.6149,386300.0],["2016-05-26",3.5675,3.6681,3.4847,3.5084,241000.0],["2016-05-27",3.5498,3.5557,3.3664,3.4315,280400.0],["2016-05-31",3.4315,3.532,3.4196,3.461,392100.0],["2016-06-01",3.4315,3.5912,3.3309,3.5675,696300.0],["2016-06-02",3.5129,3.6282,3.4341,3.6039,484500.0],["2016-06-03",3.5857,3.6403,3.5069,3.5857,418900.0],["2016-06-06",3.5857,3.6768,3.5554,3.6768,450400.0],["2016-06-07",3.6525,3.6889,3.5069,3.5554,323700.0],["2016-06-08",3.5554,3.6707,3.5311,3.6282,336300.0],["2016-06-09",3.6221,3.6343,3.3734,3.4219,431900.0],["2016-06-10",3.3795,3.4219,3.3066,3.3734,593200.0],["2016-06-13",3.3613,3.4583,3.3188,3.337,203200.0],["2016-06-14",3.3249,3.3855,3.1974,3.2581,264700.0],["2016-06-15",3.2278,3.3673,3.2035,3.2399,344100.0],["2016-06-16",3.2278,3.2581,3.1186,3.2096,368800.0],["2016-06-17",3.2278,3.428,3.2278,3.3309,596800.0],["2016-06-20",3.337,3.6403,3.337,3.5918,503900.0],["2016-06-21",3.6039,3.6221,3.4401,3.6161,404100.0],["2016-06-22",3.6221,3.695,3.5554,3.5675,480300.0],["2016-06-23",3.6403,3.786,3.6343,3.6828,503300.0],["2016-06-24",3.519,3.61,3.4159,3.4644,642000.0],["2016-06-27",3.3795,3.3795,3.0094,3.0822,690400.0],["2016-06-28",3.246,3.2581,3.1186,3.1732,409700.0],["2016-06-29",3.2338,3.246,3.1186,3.1428,500300.0],["2016-06-30",3.1792,3.2217,3.1186,3.1853,414100.0],["2016-07-01",3.1792,3.2763,3.1489,3.2278,401000.0],["2016-07-05",3.1974,3.1974,2.9547,2.9608,412300.0],["2016-07-06",2.9487,2.9669,2.8516,2.9244,365800.0],["2016-07-07",2.9547,3.1246,2.9487,2.9669,564200.0],["2016-07-08",3.0033,3.1974,3.0033,3.1914,354600.0],["2016-07-11",3.2035,3.3249,3.1914,3.2945,188500.0],["2016-07-12",3.337,3.5797,3.337,3.5069,549400.0],["2016-07-13",3.5069,3.5736,3.4462,3.5493,309100.0],["2016-07-14",3.5372,3.61,3.5129,3.5433,310000.0],["2016-07-15",3.5554,3.6343,3.4947,3.6282,215800.0],["2016-07-18",3.5736,3.701,3.5493,3.695,362000.0],["2016-07-19",3.6403,3.6525,3.4341,3.4401,359400.0],["2016-07-20",3.3977,3.519,3.3734,3.5069,387600.0],["2016-07-21",3.5251,3.6161,3.5129,3.5493,234000.0],["2016-07-22",3.5251,3.5615,3.4159,3.4583,230300.0],["2016-07-25",3.4219,3.4401,3.2763,3.337,401100.0],["2016-07-26",3.3127,3.5069,3.3127,3.4826,265400.0],["2016-07-27",3.4523,3.5615,3.4462,3.5069,145900.0],["2016-07-28",3.4644,3.5069,3.428,3.4644,130400.0],["2016-07-29",3.4462,3.4523,3.3734,3.428,230200.0],["2016-08-01",3.428,3.4583,3.3309,3.3491,229400.0],["2016-08-02",3.3309,3.4098,3.3309,3.337,156900.0],["2016-08-03",3.3249,3.4765,3.3066,3.4401,179900.0],["2016-08-04",3.4462,3.5797,3.4159,3.5554,286100.0],["2016-08-05",3.5615,3.6282,3.519,3.5554,218300.0],["2016-08-08",3.5129,4.0165,3.5129,3.9983,808500.0],["2016-08-09",3.9922,4.1561,3.9437,4.1075,728200.0],["2016-08-10",4.1257,4.1864,3.9922,4.1015,307000.0],["2016-08-11",4.1257,4.2895,4.1015,4.2289,535600.0],["2016-08-12",4.2228,4.2835,4.0408,4.0954,343300.0],["2016-08-15",4.1015,4.3077,4.1015,4.2895,383400.0],["2016-08-16",4.2713,4.599,4.2713,4.508,501600.0],["2016-08-17",4.4898,4.599,4.3927,4.5504,386500.0],["2016-08-18",4.5626,4.6718,4.4898,4.5868,664500.0],["2016-08-19",4.5504,4.8113,4.4776,4.781,369700.0],["2016-08-22",4.7264,4.872,4.6718,4.8417,275500.0],["2016-08-23",4.9145,4.9873,4.8235,4.872,364500.0],["2016-08-24",4.872,4.9994,4.8538,4.8781,322800.0],["2016-08-25",4.9205,5.2906,4.9023,5.2057,870600.0],["2016-08-26",5.2118,5.2603,5.054,5.1572,512100.0],["2016-08-29",5.2057,5.5273,5.1936,5.4666,691800.0],["2016-08-30",5.4605,5.5879,5.3756,5.4484,532100.0],["2016-08-31",5.4363,5.4423,5.139,5.3938,807600.0],["2016-09-01",5.3876,5.4123,5.2457,5.3568,561800.0],["2016-09-02",5.3753,5.5172,5.2889,5.4617,518500.0],["2016-09-06",5.5049,5.5049,5.2272,5.3691,618700.0],["2016-09-07",5.2642,5.3753,5.1654,5.3691,530600.0],["2016-09-08",5.3814,5.4123,5.221,5.3136,342400.0],["2016-09-09",5.2457,5.3136,4.9248,4.9865,650000.0],["2016-09-12",4.8816,5.1346,4.8816,5.0729,385700.0],["2016-09-13",4.9124,5.0235,4.752,4.8384,463000.0],["2016-09-14",4.863,5.0112,4.8013,4.9433,325200.0],["2016-09-15",4.9062,5.0729,4.8816,5.0297,233200.0],["2016-09-16",4.9556,5.1408,4.9371,5.0914,405300.0],["2016-09-19",5.1408,5.1963,5.0297,5.0482,308900.0],["2016-09-20",5.0544,5.0544,4.8754,4.8816,168600.0],["2016-09-21",4.968,5.0667,4.9062,5.0544,212400.0],["2016-09-22",5.1346,5.1531,5.005,5.042,167500.0],["2016-09-23",5.0235,5.079,4.9926,5.0112,151600.0],["2016-09-26",5.0235,5.0729,4.9618,4.9741,222800.0],["2016-09-27",4.9371,5.0482,4.9001,5.0358,188100.0],["2016-09-28",5.0914,5.2148,4.9741,5.1901,285700.0],["2016-09-29",5.2086,5.221,5.0544,5.0605,235400.0],["2016-09-30",5.0914,5.184,5.005,5.1161,314200.0],["2016-10-03",5.1654,5.2889,5.1222,5.184,343100.0],["2016-10-04",5.1963,5.2148,4.9186,4.9248,335500.0],["2016-10-05",4.9618,5.0235,4.8137,4.9926,570700.0],["2016-10-06",4.9494,5.0358,4.9062,4.968,269100.0],["2016-10-07",4.9803,4.9865,4.7211,4.7458,436200.0],["2016-10-10",4.8137,4.9556,4.8075,4.8569,403800.0],["2016-10-11",4.8137,4.8507,4.7088,4.752,299400.0],["2016-10-12",4.7458,4.8013,4.6902,4.7334,153300.0],["2016-10-13",4.6347,4.7643,4.4928,4.6285,257800.0],["2016-10-14",4.647,4.7088,4.5915,4.6347,213500.0],["2016-10-17",4.5977,4.752,4.5977,4.6717,163000.0],["2016-10-18",4.789,4.8198,4.7334,4.752,132400.0],["2016-10-19",4.7643,4.9186,4.7581,4.8013,213500.0],["2016-10-20",4.789,4.9618,4.752,4.9124,225400.0],["2016-10-21",4.8322,4.9741,4.8322,4.9186,168100.0],["2016-10-24",4.9926,4.9926,4.8075,4.8877,215800.0],["2016-10-25",4.9124,4.9371,4.7952,4.863,295800.0],["2016-10-26",4.8754,4.9741,4.7643,4.8507,192500.0],["2016-10-27",4.8877,4.8877,4.7334,4.752,222200.0],["2016-10-28",4.7705,4.9618,4.7458,4.8384,213200.0],["2016-10-31",4.8322,4.8507,4.7211,4.7458,138400.0],["2016-11-01",4.789,4.8137,4.5915,4.6594,174500.0],["2016-11-02",4.6285,4.6656,4.4866,4.5174,271700.0],["2016-11-03",4.5421,4.6841,4.536,4.6038,195600.0],["2016-11-04",4.6038,4.8013,4.5421,4.7273,199300.0],["2016-11-07",4.9124,5.0297,4.8198,4.9433,334500.0],["2016-11-08",5.1408,5.8381,5.1284,5.6592,864300.0],["2016-11-09",5.5234,5.9307,5.437,5.8998,632200.0],["2016-11-10",5.9554,6.4676,5.9554,6.301,1029500.0],["2016-11-11",6.301,6.5663,6.1837,6.5231,671600.0],["2016-11-14",6.6342,7.0971,6.554,7.0662,687700.0],["2016-11-15",7.1403,7.4056,6.8687,7.2699,677600.0],["2016-11-16",7.1218,7.2575,6.9613,7.2329,324900.0],["2016-11-17",7.2822,7.2822,7.0539,7.2143,387800.0],["2016-11-18",7.2267,7.3933,7.1835,7.3254,353600.0],["2016-11-21",7.4056,7.597,7.3501,7.4365,444100.0],["2016-11-22",7.5846,7.6895,7.4056,7.5229,405800.0],["2016-11-23",7.4365,7.6834,7.2884,7.6772,229800.0],["2016-11-25",7.6834,7.7266,7.5908,7.6278,85800.0],["2016-11-28",7.6648,7.7389,7.418,7.597,528100.0],["2016-11-29",7.5291,7.6216,7.4612,7.5476,308900.0],["2016-11-30",7.6648,7.8006,7.6093,7.7019,490100.0],["2016-12-01",7.7451,7.8253,7.4674,7.5106,394700.0],["2016-12-02",7.3981,7.4981,7.2794,7.3544,382300.0],["2016-12-05",7.4231,7.723,7.3981,7.6543,519400.0],["2016-12-06",7.6543,7.7105,7.3981,7.6043,528700.0],["2016-12-07",7.6543,7.748,7.3856,7.5168,592900.0],["2016-12-08",7.5481,7.848,7.4418,7.748,567400.0],["2016-12-09",7.798,7.873,7.6355,7.6793,420100.0],["2016-12-12",7.7418,7.8042,7.4418,7.4668,458400.0],["2016-12-13",7.5106,7.5793,7.3231,7.3606,385500.0],["2016-12-14",7.3106,7.4043,7.1419,7.1794,446300.0],["2016-12-15",7.1794,7.3106,7.0419,7.1669,392000.0],["2016-12-16",7.1981,7.2981,6.9857,7.0669,2218600.0],["2016-12-19",7.0919,7.5231,6.9482,7.4793,651500.0],["2016-12-20",7.5231,7.9167,7.4731,7.7543,611900.0],["2016-12-21",7.7605,7.8417,7.6293,7.6293,428100.0],["2016-12-22",7.623,7.6668,7.3856,7.4106,331400.0],["2016-12-23",7.3356,7.598,7.3231,7.5481,273400.0],["2016-12-27",7.5855,7.7105,7.5855,7.698,236400.0],["2016-12-28",7.7543,7.8417,7.6793,7.698,328600.0],["2016-12-29",7.6918,7.8855,7.6105,7.6668,265700.0],["2016-12-30",7.7855,7.7855,7.4231,7.4606,301600.0],["2017-01-03",7.6043,7.698,7.5043,7.5543,252100.0],["2017-01-04",7.648,8.1167,7.6293,8.0604,421200.0],["2017-01-05",8.1229,8.2041,7.7605,7.8355,284500.0],["2017-01-06",7.9042,8.3728,7.7667,8.2791,895800.0],["2017-01-09",8.2604,8.2604,7.9292,7.9355,354100.0],["2017-01-10",8.0917,8.1791,7.9854,8.1229,278300.0],["2017-01-11",8.2354,8.3166,8.0354,8.1229,267600.0],["2017-01-12",8.1604,8.1666,7.923,8.1541,617800.0],["2017-01-13",8.2479,8.3104,8.0667,8.1104,259900.0],["2017-01-17",8.1104,8.1729,7.8605,7.8855,192500.0],["2017-01-18",7.873,8.0667,7.7105,7.9292,259800.0],["2017-01-19",7.9042,7.948,7.6418,7.6855,237800.0],["2017-01-20",7.7355,7.9167,7.6855,7.723,287200.0],["2017-01-23",7.773,7.8917,7.5668,7.823,313600.0],["2017-01-24",7.8792,8.3416,7.873,8.2291,438700.0],["2017-01-25",8.2416,8.3166,8.1292,8.2291,241700.0],["2017-01-26",8.2104,8.3416,8.0479,8.1416,235600.0],["2017-01-27",8.2541,8.3541,8.1042,8.2604,329800.0],["2017-01-30",8.2791,8.2791,7.8605,8.1854,294100.0],["2017-01-31",8.0979,8.3666,8.0104,8.2604,516900.0],["2017-02-01",8.3666,8.679,7.8605,8.4853,506900.0],["2017-02-02",8.6103,8.6228,8.2104,8.2791,326800.0],["2017-02-03",8.2791,8.3353,8.1666,8.2291,244800.0],["2017-02-06",8.2291,8.2604,8.0854,8.2229,236900.0],["2017-02-07",8.2479,8.4353,8.0917,8.1042,308800.0],["2017-02-08",8.1104,8.1479,7.8792,8.0667,280300.0],["2017-02-09",8.0854,8.2354,8.0417,8.1979,202500.0],["2017-02-10",8.3229,8.4478,8.2229,8.3478,216300.0],["2017-02-13",8.5041,8.554,8.3603,8.4853,275000.0],["2017-02-14",8.4666,8.5915,8.3853,8.4978,232600.0],["2017-02-15",8.5228,8.6165,8.4478,8.5915,285700.0],["2017-02-16",8.604,9.0727,8.5853,8.9852,685900.0],["2017-02-17",8.9414,9.0602,8.8102,8.8977,435900.0],["2017-02-21",8.9852,9.8725,8.9852,9.66,1758200.0],["2017-02-22",9.6663,9.8037,9.4726,9.6975,392800.0],["2017-02-23",9.7537,9.785,8.8477,8.8915,592700.0],["2017-02-24",8.8165,8.9414,8.5978,8.6353,339000.0],["2017-02-27",8.6353,8.8165,8.5915,8.6853,304400.0],["2017-02-28",8.654,8.904,8.5603,8.6603,334500.0],["2017-03-01",8.9789,9.0602,8.7915,8.8852,288800.0],["2017-03-02",8.8727,8.9414,8.654,8.6728,587600.0],["2017-03-03",8.6664,8.7991,8.6664,8.717,279900.0],["2017-03-06",8.717,8.7865,8.5591,8.6601,325800.0],["2017-03-07",8.6096,9.1465,8.5464,9.0897,968900.0],["2017-03-08",9.1086,9.1655,8.7422,8.8117,763400.0],["2017-03-09",8.8244,9.096,8.7107,8.8433,567700.0],["2017-03-10",8.9254,9.0265,8.698,8.8244,499700.0],["2017-03-13",9.5697,9.9298,9.3171,9.4687,1846200.0],["2017-03-14",9.355,9.6266,9.2665,9.456,714600.0],["2017-03-15",9.5002,9.8477,9.3423,9.7466,1161700.0],["2017-03-16",9.8856,9.9108,9.6329,9.6645,847200.0],["2017-03-17",9.6645,9.7908,9.6518,9.7529,1034300.0],["2017-03-20",9.7276,10.1066,9.7024,10.0308,1209800.0],["2017-03-21",10.0751,10.214,9.5571,9.6645,707100.0],["2017-03-22",9.475,9.8287,9.3739,9.5887,671600.0],["2017-03-23",9.5887,9.8856,9.4939,9.8666,713300.0],["2017-03-24",9.8919,10.094,9.8603,9.8982,463300.0],["2017-03-27",9.7024,9.9108,9.5318,9.8603,327500.0],["2017-03-28",9.9487,10.2203,9.8413,10.0435,661300.0],["2017-03-29",10.0561,10.3467,9.9045,10.1824,502700.0],["2017-03-30",10.233,10.593,10.2203,10.5109,475300.0],["2017-03-31",10.5235,10.5235,10.3151,10.3783,398700.0],["2017-04-03",10.4225,10.4983,10.1382,10.2898,486800.0],["2017-04-04",10.4225,10.473,10.2393,10.2519,430900.0],["2017-04-05",10.3593,10.4793,10.0056,10.0119,426300.0],["2017-04-06",10.0372,10.2898,9.9677,10.2709,419000.0],["2017-04-07",10.1572,10.4983,10.1193,10.3214,591600.0],["2017-04-10",10.3719,10.4983,10.1761,10.2077,393400.0],["2017-04-11",10.1888,10.4541,10.1003,10.4541,488900.0],["2017-04-12",10.3719,10.4098,9.7466,9.9108,728700.0],["2017-04-13",9.8856,10.0435,9.5445,9.5571,448500.0],["2017-04-17",9.6329,9.7655,9.3739,9.7592,446800.0],["2017-04-18",9.6518,10.1635,9.5571,10.1572,652500.0],["2017-04-19",10.2519,10.3467,10.094,10.2014,489200.0],["2017-04-20",10.2898,10.6941,10.1888,10.5362,464400.0],["2017-04-21",10.5425,10.6183,10.4035,10.4983,253900.0],["2017-04-24",10.6499,10.9594,10.6499,10.8078,391500.0],["2017-04-25",11.0478,11.2436,10.9215,11.1236,603900.0],["2017-04-26",11.0415,11.2373,10.9783,11.0415,349700.0],["2017-04-27",11.0415,11.1552,10.8899,11.0036,252200.0],["2017-04-28",11.0352,11.111,10.8331,11.0668,501900.0],["2017-05-01",11.1236,11.2879,11.0478,11.2815,303700.0],["2017-05-02",11.2942,11.4079,10.8962,11.0226,446500.0],["2017-05-03",10.9973,11.0226,10.5299,10.6688,320600.0],["2017-05-04",10.6499,10.6499,10.2014,10.4162,434500.0],["2017-05-05",10.4793,10.7509,10.2709,10.713,366500.0],["2017-05-08",10.6941,10.8394,10.5362,10.5488,320500.0],["2017-05-09",10.9215,11.6858,10.473,11.5468,1572400.0],["2017-05-10",11.5405,12.0143,11.5216,11.8437,725100.0],["2017-05-11",11.85,12.2038,11.7616,11.9385,735100.0],["2017-05-12",11.8943,12.2669,11.8627,12.0711,528400.0],["2017-05-15",12.229,12.608,12.229,12.3554,733700.0],["2017-05-16",12.3996,12.6017,12.2922,12.5954,512900.0],["2017-05-17",12.3996,12.488,11.9195,11.9637,469300.0],["2017-05-18",11.9385,12.3175,11.749,12.1722,467100.0],["2017-05-19",12.229,12.5449,12.1975,12.368,349300.0],["2017-05-22",12.4312,12.4375,12.0522,12.1975,423000.0],["2017-05-23",12.3238,12.4312,12.1217,12.3048,280600.0],["2017-05-24",12.368,12.4754,11.8816,11.9195,555900.0],["2017-05-25",12.0016,12.109,11.6479,11.7111,423900.0],["2017-05-26",11.7363,12.008,11.5721,11.9764,429600.0],["2017-05-30",12.0016,12.0016,11.7427,11.7742,480700.0],["2017-05-31",11.7679,11.8185,10.9847,11.5847,779800.0],["2017-06-01",11.6226,11.6732,11.2815,11.3194,911100.0],["2017-06-02",11.4532,11.88,11.415,11.6316,560000.0],["2017-06-05",11.5997,11.8991,11.5997,11.8927,697500.0],["2017-06-06",11.8099,11.9182,11.5679,11.6188,373200.0],["2017-06-07",11.5679,11.7653,11.4723,11.7144,512800.0],["2017-06-08",11.5997,12.1539,11.5551,12.0584,896100.0],["2017-06-09",12.1093,12.3068,11.6252,11.6825,635400.0],["2017-06-12",11.6507,11.8481,11.4723,11.5934,465300.0],["2017-06-13",11.6188,11.9564,11.6188,11.8927,347900.0],["2017-06-14",11.931,11.9947,11.5551,11.6571,401900.0],["2017-06-15",11.6188,11.7271,11.3704,11.6252,396700.0],["2017-06-16",11.4851,11.7271,11.1538,11.2876,867100.0],["2017-06-19",11.3704,11.5488,11.2175,11.4468,622200.0],["2017-06-20",11.3895,11.4405,11.1602,11.2812,428300.0],["2017-06-21",11.2494,11.5806,11.2175,11.2876,451800.0],["2017-06-22",11.3704,11.5551,11.0774,11.4341,582500.0],["2017-06-23",11.3959,11.6443,11.1984,11.5806,845700.0],["2017-06-26",11.6507,11.6507,11.1793,11.4532,367000.0],["2017-06-27",11.5742,11.5742,11.0201,11.0264,351200.0],["2017-06-28",11.1347,11.5488,11.0901,11.5169,285800.0],["2017-06-29",11.587,11.587,11.0838,11.2303,245600.0],["2017-06-30",11.1793,11.6634,11.1793,11.6061,303600.0],["2017-07-03",11.6571,11.7399,11.5105,11.6825,153400.0],["2017-07-05",11.7526,11.8927,11.5806,11.8354,304800.0],["2017-07-06",11.759,11.9756,11.5742,11.8227,305800.0],["2017-07-07",11.8673,12.0647,11.7207,12.0392,271300.0],["2017-07-10",11.9819,12.6699,11.9437,12.4788,596900.0],["2017-07-11",12.4533,13.1476,12.4533,13.0393,1082200.0],["2017-07-12",13.1221,13.4406,12.7463,12.9119,590300.0],["2017-07-13",12.9056,12.9247,12.6062,12.7845,406500.0],["2017-07-14",12.7909,12.9056,12.7081,12.8036,299200.0],["2017-07-17",12.8546,13.0521,12.8228,12.931,264400.0],["2017-07-18",12.8291,12.9756,12.7654,12.8928,214100.0],["2017-07-19",12.931,13.0266,12.7399,12.8737,360500.0],["2017-07-20",12.8673,12.9183,12.6444,12.861,327000.0],["2017-07-21",12.8546,12.9119,12.6062,12.8801,296500.0],["2017-07-24",12.9119,13.3387,12.8865,13.2241,457100.0],["2017-07-25",13.2814,13.4916,13.2241,13.3324,542700.0],["2017-07-26",13.4152,13.4789,13.1795,13.2941,441800.0],["2017-07-27",13.3769,13.4852,13.0011,13.205,611500.0],["2017-07-28",13.154,13.3706,13.0393,13.2623,288800.0],["2017-07-31",13.3769,13.7591,13.3132,13.5808,618300.0],["2017-08-01",13.6254,13.9439,13.4215,13.447,718000.0],["2017-08-02",13.4661,13.6126,13.2113,13.4024,339300.0],["2017-08-03",13.4916,13.498,13.0075,13.1413,393900.0],["2017-08-04",13.2304,13.5362,13.1349,13.4852,557300.0],["2017-08-07",13.3961,13.5553,12.9438,13.3196,584100.0],["2017-08-08",12.7845,12.8801,11.88,11.9373,1587300.0],["2017-08-09",11.88,12.1348,11.5997,11.7526,740800.0],["2017-08-10",11.7462,11.9564,11.364,11.5424,768000.0],["2017-08-11",10.899,12.5552,10.899,12.4214,1234000.0],["2017-08-14",12.4151,12.517,11.9182,12.0647,659000.0],["2017-08-15",12.1475,12.2686,11.931,12.0392,490600.0],["2017-08-16",12.0138,12.1348,11.9182,12.052,413100.0],["2017-08-17",11.9692,12.2622,11.931,11.9501,473700.0],["2017-08-18",11.8864,12.1921,11.88,12.0392,296700.0],["2017-08-21",11.9947,12.1284,11.8864,12.0838,566300.0],["2017-08-22",12.1985,12.4788,12.1794,12.4214,389400.0],["2017-08-23",12.345,12.5807,12.1985,12.4788,605000.0],["2017-08-24",12.5361,12.6826,12.4278,12.6699,385300.0],["2017-08-25",12.7399,12.8355,12.5234,12.6189,265200.0],["2017-08-28",12.6508,12.8482,12.6189,12.7145,551900.0],["2017-08-29",12.6125,12.9056,12.6125,12.8228,452000.0],["2017-08-30",12.8546,13.0075,12.7909,12.8164,410500.0],["2017-08-31",12.9897,13.4838,12.9191,13.4325,1565700.0],["2017-09-01",13.3812,13.6828,13.0795,13.625,565500.0],["2017-09-05",13.6443,13.8112,13.4325,13.4903,493500.0],["2017-09-06",13.5673,13.7085,13.3812,13.4582,391100.0],["2017-09-07",13.471,13.5801,13.3426,13.548,296700.0],["2017-09-08",13.4646,13.6571,13.3619,13.6122,374000.0],["2017-09-11",13.7277,13.978,13.5994,13.9459,461200.0],["2017-09-12",13.9716,14.3117,13.9716,14.1898,745400.0],["2017-09-13",14.1641,14.2732,13.8111,13.8561,353400.0],["2017-09-14",13.8304,14.0293,13.7726,13.8561,351600.0],["2017-09-15",13.8625,14.0294,13.824,13.9588,456600.0],["2017-09-18",14.0165,14.331,14.0165,14.3053,477000.0],["2017-09-19",14.3374,14.4465,14.2411,14.4208,399200.0],["2017-09-20",14.4401,14.5428,14.1577,14.2861,375800.0],["2017-09-21",14.2347,14.3631,14.1834,14.2476,215900.0],["2017-09-22",14.2411,14.4529,14.2411,14.408,214400.0],["2017-09-25",14.4144,14.6519,14.3117,14.4722,291300.0],["2017-09-26",14.4979,14.6519,14.4273,14.4529,250800.0],["2017-09-27",14.5813,14.7995,14.5107,14.7289,358300.0],["2017-09-28",14.6968,14.8316,14.5813,14.8252,345300.0],["2017-09-29",14.838,14.838,14.5107,14.6519,268500.0],["2017-10-02",14.6776,15.3964,14.6776,15.345,423500.0],["2017-10-03",15.4028,15.5504,15.1781,15.4477,561700.0],["2017-10-04",15.4734,15.6402,15.1396,15.2552,580500.0],["2017-10-05",15.3963,15.4605,15.1268,15.2937,455600.0],["2017-10-06",15.1974,15.5504,15.1332,15.4413,594300.0],["2017-10-09",15.4862,15.544,15.3258,15.4477,390400.0],["2017-10-10",15.576,15.576,15.2102,15.3899,344600.0],["2017-10-11",15.5953,15.9868,15.5825,15.9804,823500.0],["2017-10-12",15.9868,16.1857,15.9034,15.9996,417500.0],["2017-10-13",16.1665,16.2435,16.0959,16.2114,309700.0],["2017-10-16",16.3654,16.5772,16.2563,16.5323,337600.0],["2017-10-17",16.5451,16.9687,16.5002,16.635,430400.0],["2017-10-18",16.6927,16.7826,16.2435,16.5002,325400.0],["2017-10-19",16.3719,16.6607,16.2371,16.5708,248300.0],["2017-10-20",16.7505,16.988,16.6927,16.7954,269200.0],["2017-10-23",16.8147,17.0008,16.7826,16.8468,326200.0],["2017-10-24",17.0072,17.3859,16.9366,17.2639,347300.0],["2017-10-25",17.2318,17.3024,16.7505,17.0265,344600.0],["2017-10-26",17.1677,17.3281,17.0329,17.219,224100.0],["2017-10-27",17.2254,17.3409,16.9944,17.296,305100.0],["2017-10-30",17.3089,17.4565,16.5002,16.635,588900.0],["2017-10-31",16.7056,17.0072,16.5516,16.8853,410000.0],["2017-11-01",17.1227,17.1741,16.6222,16.7505,246700.0],["2017-11-02",16.8019,17.2318,16.7826,16.9944,368800.0],["2017-11-03",16.9944,17.0457,16.3013,16.712,406300.0],["2017-11-06",16.712,16.7505,16.3719,16.7184,332800.0],["2017-11-07",16.7633,16.8404,16.5323,16.6735,322900.0],["2017-11-08",16.6863,16.8083,16.3719,16.7954,347700.0],["2017-11-09",16.9174,17.9186,16.4232,16.7505,896200.0],["2017-11-10",16.6992,17.1292,16.5901,16.8275,367400.0],["2017-11-13",16.8211,17.2575,16.5259,17.2062,545900.0],["2017-11-14",17.1356,17.8672,17.0329,17.1292,465800.0],["2017-11-15",17.0072,17.2318,16.6478,17.0393,368100.0],["2017-11-16",17.1356,17.7068,17.1356,17.5784,504300.0],["2017-11-17",17.5656,17.8865,17.4051,17.7003,352800.0],["2017-11-20",17.7774,18.4063,17.5142,18.3999,516300.0],["2017-11-21",18.4641,18.8491,18.355,18.5924,654800.0],["2017-11-22",18.6117,18.7529,18.4063,18.4897,434300.0],["2017-11-24",18.6373,18.9005,18.5539,18.7657,241300.0],["2017-11-27",18.7464,18.8812,18.4256,18.5988,558100.0],["2017-11-28",18.6117,18.9261,18.432,18.6053,447500.0],["2017-11-29",18.6117,18.6694,17.5527,17.8159,539700.0],["2017-11-30",17.9763,18.3678,17.6426,17.9121,584100.0],["2017-12-01",17.9186,17.9186,16.911,17.7517,607400.0],["2017-12-04",18.355,18.355,17.373,17.4244,521900.0],["2017-12-05",17.3211,17.8116,17.1598,17.5922,428200.0],["2017-12-06",17.063,17.2179,15.3076,15.6819,1606900.0],["2017-12-07",15.6561,16.5919,15.5206,16.3337,1388000.0],["2017-12-08",16.4693,16.7403,16.1014,16.2563,819700.0],["2017-12-11",16.3273,16.7726,16.3273,16.5919,602800.0],["2017-12-12",16.6048,16.8952,16.5725,16.6306,347000.0],["2017-12-13",16.6306,16.8113,16.5725,16.5854,364700.0],["2017-12-14",16.5596,16.6951,16.0692,16.153,639400.0],["2017-12-15",16.2176,16.4047,16.0885,16.3918,1646800.0],["2017-12-18",16.6371,16.8694,16.5015,16.7468,570400.0],["2017-12-19",16.6564,16.7468,16.3596,16.5725,401800.0],["2017-12-20",16.6822,16.9662,16.5209,16.9016,335800.0],["2017-12-21",16.9662,17.1017,16.7855,16.9404,318700.0],["2017-12-22",16.9597,16.9597,16.7339,16.7726,167400.0],["2017-12-26",16.6822,17.1469,16.5209,17.0372,289700.0],["2017-12-27",17.0178,17.1856,16.779,16.8371,275600.0],["2017-12-28",16.8694,17.0565,16.7726,17.0372,184600.0],["2017-12-29",17.0694,17.1082,16.6306,16.6306,412700.0],["2018-01-02",16.6822,17.0565,16.6822,17.0307,496600.0],["2018-01-03",17.0759,17.1662,16.8887,17.0694,354100.0],["2018-01-04",17.1469,17.2759,16.9468,17.063,245400.0],["2018-01-05",17.1469,17.5083,17.0049,17.405,339500.0],["2018-01-08",17.4244,17.476,17.134,17.2759,552200.0],["2018-01-09",17.3018,17.4889,17.1017,17.2372,363900.0],["2018-01-10",17.1727,17.4567,17.1017,17.4308,292700.0],["2018-01-11",17.4889,17.9858,17.3986,17.96,387400.0],["2018-01-12",17.9407,18.8119,17.7277,18.0439,516800.0],["2018-01-16",18.102,18.1665,17.2695,17.3792,452600.0],["2018-01-17",17.4566,17.7858,17.4566,17.7664,277400.0],["2018-01-18",17.6954,17.7471,17.4566,17.547,233300.0],["2018-01-19",17.5986,18.4182,17.5535,18.3989,688800.0],["2018-01-22",18.3408,18.5344,18.1665,18.373,578200.0],["2018-01-23",18.3924,18.3989,17.8955,18.1988,278200.0],["2018-01-24",18.2956,18.2956,17.831,17.9471,278500.0],["2018-01-25",18.1472,18.2633,17.8632,17.9277,322100.0],["2018-01-26",18.0633,18.5344,17.8761,18.4118,436500.0],["2018-01-29",18.3537,18.5215,18.0826,18.1472,232700.0],["2018-01-30",17.9148,18.0117,17.1082,17.7406,529700.0],["2018-01-31",17.8374,17.9277,17.4244,17.7148,332500.0],["2018-02-01",17.618,18.2182,17.4696,18.0375,613500.0],["2018-02-02",17.818,17.9019,16.2369,16.3079,724800.0],["2018-02-05",15.9143,16.1789,14.9269,15.1786,1764900.0],["2018-02-06",14.8172,15.9207,14.5526,15.7465,767500.0],["2018-02-07",15.6819,16.2047,15.611,15.9336,441000.0],["2018-02-08",15.9143,15.9917,14.559,14.5655,743000.0],["2018-02-09",14.8043,15.1269,14.0299,14.9333,715500.0],["2018-02-12",15.1786,15.469,14.8559,15.398,526600.0],["2018-02-13",15.3786,15.6174,15.327,15.4432,239300.0],["2018-02-14",15.1463,15.7787,15.1269,15.7013,339500.0],["2018-02-15",15.8755,16.0433,15.2883,15.6561,501900.0],["2018-02-16",15.54,15.9272,15.4303,15.8239,406600.0],["2018-02-20",15.6626,16.0498,15.3657,15.4432,431500.0],["2018-02-21",15.4883,15.7852,15.3593,15.3593,401400.0],["2018-02-22",15.4303,15.5722,15.2108,15.3335,541400.0],["2018-02-23",15.4883,15.6948,15.3399,15.5722,311000.0],["2018-02-26",15.6755,15.7336,15.0495,15.4238,383700.0],["2018-02-27",15.3851,15.4238,14.985,15.1011,422100.0],["2018-02-28",15.0689,15.0947,13.8104,13.8427,2037200.0],["2018-03-01",13.9137,14.9591,13.8556,14.6042,780800.0],["2018-03-02",14.4687,14.7204,14.1525,14.6042,462100.0],["2018-03-05",14.4937,14.8188,14.4091,14.6172,501400.0],["2018-03-06",14.7278,15.1569,14.4482,15.0919,391500.0],["2018-03-07",15.0074,15.352,14.8838,15.313,452600.0],["2018-03-08",15.3195,15.3195,14.9423,15.0529,385600.0],["2018-03-09",15.1959,15.5666,14.9944,15.5275,325400.0],["2018-03-12",15.508,15.8006,15.3,15.5536,674200.0],["2018-03-13",15.469,15.5731,14.7083,15.534,818600.0],["2018-03-14",15.6056,15.7291,15.2089,15.417,583400.0],["2018-03-15",15.456,15.482,14.9293,15.0529,428700.0],["2018-03-16",15.0269,15.5015,14.8708,15.2675,614100.0],["2018-03-19",15.1179,15.2674,14.8968,15.1179,382300.0],["2018-03-20",15.2154,15.2805,15.0074,15.0334,224300.0],["2018-03-21",15.0789,15.5796,15.0269,15.469,484800.0],["2018-03-22",15.2089,15.4365,14.7603,14.7798,474300.0],["2018-03-23",14.7798,14.7798,14.5652,14.5652,388800.0],["2018-03-26",14.8448,14.9033,14.5002,14.7408,244800.0],["2018-03-27",14.7993,15.0204,14.3831,14.4677,475100.0],["2018-03-28",14.4612,14.4612,13.902,14.1751,462200.0],["2018-03-29",14.3116,14.8318,14.2531,14.6952,334700.0],["2018-04-02",14.6107,14.7863,13.928,14.1425,297700.0],["2018-04-03",14.2986,14.4417,14.0905,14.3181,222200.0],["2018-04-04",14.0775,14.5847,13.8239,14.5522,278000.0],["2018-04-05",14.6497,15.0074,14.5912,14.7928,296400.0],["2018-04-06",14.6107,14.8123,14.2466,14.4222,215000.0],["2018-04-09",14.4807,14.6887,14.2401,14.3961,190600.0],["2018-04-10",14.7017,15.326,14.6692,15.1634,369400.0],["2018-04-11",15.0074,15.1244,14.7863,14.9163,295300.0],["2018-04-12",14.9879,15.1829,14.9358,15.1309,197300.0],["2018-04-13",15.2544,15.2935,15.0529,15.1959,201600.0],["2018-04-16",15.339,15.4625,15.1634,15.4235,156100.0],["2018-04-17",15.6056,16.1062,15.5275,16.0477,517100.0],["2018-04-18",16.1193,16.2233,16.0152,16.1063,263100.0],["2018-04-19",16.0672,16.1388,15.7551,15.8201,367800.0],["2018-04-20",15.7681,15.8331,15.5731,15.8266,248000.0],["2018-04-23",15.8267,16.1648,15.7681,16.1518,477800.0],["2018-04-24",16.2233,16.4249,15.3585,15.6381,416900.0],["2018-04-25",15.4365,15.5535,14.9553,15.326,417100.0],["2018-04-26",15.456,15.508,15.1894,15.4235,201300.0],["2018-04-27",15.4235,15.4755,15.0724,15.1634,204300.0],["2018-04-30",15.1374,15.313,14.9814,14.9814,396700.0],["2018-05-01",14.9098,14.9098,14.2856,14.6497,729300.0],["2018-05-02",14.6042,14.9878,14.5977,14.7993,382800.0],["2018-05-03",14.7668,14.9683,14.7017,14.8513,407700.0],["2018-05-04",14.7993,15.404,14.7928,15.3975,247600.0],["2018-05-07",15.3975,15.7746,15.313,15.6056,396300.0],["2018-05-08",15.5405,15.7356,15.2349,15.7226,436300.0],["2018-05-09",13.4923,14.6692,12.9656,14.6692,2769900.0],["2018-05-10",14.7733,15.3455,14.6952,15.1764,652300.0],["2018-05-11",15.2414,15.417,15.1894,15.3325,402400.0],["2018-05-14",15.3585,15.534,15.339,15.5015,321900.0],["2018-05-15",15.3715,15.6381,15.2935,15.5666,307900.0],["2018-05-16",15.5991,16.0802,15.5991,15.9177,474800.0],["2018-05-17",15.8982,16.2363,15.8982,16.2298,314600.0],["2018-05-18",16.1973,16.3273,16.0802,16.1258,421500.0],["2018-05-21",16.2558,16.3663,16.1258,16.2168,475300.0],["2018-05-22",16.2948,16.3143,16.0542,16.1063,294000.0],["2018-05-23",16.4639,16.8735,16.2883,16.698,596800.0],["2018-05-24",16.698,16.8215,16.3924,16.5939,316400.0],["2018-05-25",16.4639,16.5679,16.3013,16.4314,407100.0],["2018-05-29",16.3078,16.5029,16.0932,16.2428,480100.0],["2018-05-30",16.3988,16.6199,16.3208,16.3468,339200.0],["2018-05-31",16.3468,16.4184,15.9307,16.0867,470900.0],["2018-06-01",16.2558,16.4119,16.0477,16.1778,470100.0],["2018-06-04",16.276,16.3873,16.0534,16.3807,296200.0],["2018-06-05",16.4069,16.551,16.1712,16.4724,299600.0],["2018-06-06",16.5575,16.7015,16.3938,16.6819,331000.0],["2018-06-07",16.6295,16.7015,16.3938,16.4135,419900.0],["2018-06-08",16.4135,16.6819,16.3087,16.6688,344200.0],["2018-06-11",16.6557,16.7605,16.42,16.5706,366700.0],["2018-06-12",16.5968,16.6557,16.276,16.348,396300.0],["2018-06-13",16.3611,16.4593,16.2171,16.3611,328400.0],["2018-06-14",16.4527,16.4527,16.0272,16.2563,288700.0],["2018-06-15",16.1188,16.2432,15.7915,16.2236,524100.0],["2018-06-18",16.0861,16.1581,15.9093,16.0403,523200.0],["2018-06-19",15.7457,15.7784,15.0713,15.2612,518600.0],["2018-06-20",15.3397,15.3528,14.9731,15.3201,454000.0],["2018-06-21",15.3397,15.4052,14.7571,14.8029,332400.0],["2018-06-22",14.9797,15.0582,14.6392,14.7963,785900.0],["2018-06-25",14.6719,14.6719,14.2464,14.4232,453500.0],["2018-06-26",14.4886,14.5083,14.3381,14.3839,342900.0],["2018-06-27",14.4166,14.7047,14.2137,14.2398,467000.0],["2018-06-28",14.194,14.2268,13.9976,14.2202,607900.0],["2018-06-29",14.2857,14.8487,14.2595,14.7505,663100.0],["2018-07-02",14.5672,14.7047,14.1416,14.2529,795300.0],["2018-07-03",14.2922,14.4428,14.0631,14.2071,591300.0],["2018-07-05",14.2333,14.6327,14.2006,14.5148,496100.0],["2018-07-06",14.469,14.7505,14.3642,14.6654,431400.0],["2018-07-09",14.6916,15.1041,14.541,15.0582,720700.0],["2018-07-10",15.1041,15.3528,14.9273,15.0451,452500.0],["2018-07-11",14.8749,14.9404,14.7505,14.7636,603900.0],["2018-07-12",14.9011,14.9011,14.672,14.744,333000.0],["2018-07-13",14.685,14.9142,14.6719,14.7309,352400.0],["2018-07-16",14.6392,14.7505,14.0369,14.2267,655500.0],["2018-07-17",14.1809,14.744,14.1809,14.7047,361500.0],["2018-07-18",14.7309,14.9993,14.6785,14.9862,257200.0],["2018-07-19",14.9731,15.091,14.7767,15.0189,486400.0],["2018-07-20",14.9338,15.0059,14.7505,14.7702,287900.0],["2018-07-23",14.7571,14.7833,14.5737,14.6327,213200.0],["2018-07-24",14.8029,14.8356,14.4232,14.5541,348300.0],["2018-07-25",14.4624,14.5476,14.194,14.4952,254000.0],["2018-07-26",14.4559,14.888,14.3708,14.7571,226900.0],["2018-07-27",14.8422,14.8684,14.5214,14.5606,211900.0],["2018-07-30",14.6065,14.9207,14.6065,14.6392,294000.0],["2018-07-31",14.7178,14.9928,14.6523,14.888,270200.0],["2018-08-01",14.816,15.0059,14.6981,14.8291,604100.0],["2018-08-02",14.6916,14.6981,14.1089,14.1875,877200.0],["2018-08-03",14.2529,14.8618,14.2529,14.5279,410200.0],["2018-08-06",14.5083,14.7963,14.4363,14.5934,251200.0],["2018-08-07",14.5083,15.032,14.5083,14.7833,447500.0],["2018-08-08",13.3233,14.6327,13.1923,14.5476,1185000.0],["2018-08-09",14.4952,14.5214,14.1613,14.4101,720200.0],["2018-08-10",14.2726,14.3511,13.8536,13.8732,678500.0],["2018-08-13",13.7554,13.8601,13.0548,13.0941,1224900.0],["2018-08-14",13.2251,13.5197,13.2251,13.3429,410800.0],["2018-08-15",13.1465,13.1465,12.4852,12.8846,606800.0],["2018-08-16",13.0025,13.2578,12.9435,13.1399,278500.0],["2018-08-17",13.1203,13.2251,12.937,13.0876,360100.0],["2018-08-20",13.1072,13.4149,13.0941,13.2316,406600.0],["2018-08-21",13.2447,13.4542,13.212,13.3233,259500.0],["2018-08-22",13.3691,13.3822,13.1007,13.2774,206800.0],["2018-08-23",13.284,13.284,12.9763,13.1661,382400.0],["2018-08-24",13.2774,13.5524,13.2185,13.4673,257100.0],["2018-08-27",13.5,13.7881,13.5,13.631,341100.0],["2018-08-28",13.6768,13.7488,13.3363,13.4084,309200.0],["2018-08-29",13.428,13.4935,13.2054,13.3953,279300.0],["2018-08-30",13.3233,13.3233,13.0221,13.2251,362200.0],["2018-08-31",13.1986,13.3307,13.1194,13.2911,458300.0],["2018-09-04",13.2052,13.2383,12.9742,13.1392,685100.0],["2018-09-05",13.1194,13.2515,12.9808,13.1986,443000.0],["2018-09-06",13.2052,13.3241,12.8949,12.9742,249800.0],["2018-09-07",12.8949,12.9213,12.6374,12.7893,268600.0],["2018-09-10",12.8553,12.9015,12.7034,12.7563,173200.0],["2018-09-11",12.5714,12.6176,11.1584,11.2707,1316700.0],["2018-09-12",11.2245,11.4489,11.0,11.1254,792800.0],["2018-09-13",11.2179,11.3433,11.0132,11.2377,620300.0],["2018-09-14",11.2575,11.4093,11.1782,11.4027,358800.0],["2018-09-17",11.3169,11.3169,10.9405,11.1254,688400.0],["2018-09-18",11.1782,11.2046,10.8613,11.0066,636000.0],["2018-09-19",11.099,11.4555,11.033,11.3631,492900.0],["2018-09-20",11.4952,11.7593,11.4225,11.6866,338100.0],["2018-09-21",11.6866,11.7725,11.2311,11.2443,553900.0],["2018-09-24",11.2443,11.2773,10.9339,11.1518,393500.0],["2018-09-25",11.1518,11.1848,10.9537,10.9868,518900.0],["2018-09-26",10.9802,11.1782,10.9537,10.9802,268100.0],["2018-09-27",10.9802,10.9802,10.6896,10.7491,281200.0],["2018-09-28",10.6764,10.8217,10.6038,10.7293,272000.0],["2018-10-01",10.7953,11.0066,10.7557,10.9075,425300.0],["2018-10-02",10.8811,11.1188,10.8415,10.9802,277700.0],["2018-10-03",11.0396,11.3169,10.8679,11.1188,253300.0],["2018-10-04",11.0858,11.1848,10.8547,11.0264,416800.0],["2018-10-05",11.0198,11.0462,10.8151,10.8283,704600.0],["2018-10-08",10.7425,11.0924,10.7359,11.0594,276200.0],["2018-10-09",10.9339,10.9736,10.2605,10.3001,478700.0],["2018-10-10",10.2605,10.6632,10.1944,10.4718,405900.0],["2018-10-11",10.2803,10.518,10.1218,10.1218,802100.0],["2018-10-12",10.3397,10.4387,10.1548,10.3133,231000.0],["2018-10-15",10.3133,10.4387,10.0228,10.1812,309600.0],["2018-10-16",10.3133,10.3793,10.1482,10.3793,177300.0],["2018-10-17",10.4255,10.4519,9.9237,9.9766,535800.0],["2018-10-18",9.9369,10.0558,9.653,9.7851,410600.0],["2018-10-19",9.7983,10.036,9.7587,9.8577,386800.0],["2018-10-22",9.9039,9.9237,9.521,9.6662,330400.0],["2018-10-23",9.4417,9.4946,9.1182,9.4021,413300.0],["2018-10-24",9.4021,9.488,8.9333,8.9532,553500.0],["2018-10-25",9.0522,9.5078,8.9862,9.3889,466400.0],["2018-10-26",9.2239,9.4814,9.0192,9.3625,198800.0],["2018-10-29",9.5804,9.5804,8.8871,8.9399,468000.0],["2018-10-30",8.9466,9.1446,8.623,9.0456,802900.0],["2018-10-31",9.2041,9.4021,9.0984,9.2635,692500.0],["2018-11-01",9.4946,9.9568,9.3361,9.9105,406500.0],["2018-11-02",9.8709,9.9501,9.4814,9.9039,627100.0],["2018-11-05",9.9766,9.9766,9.7455,9.9105,343400.0],["2018-11-06",9.9303,10.2935,9.9039,10.2077,327300.0],["2018-11-07",10.3265,10.452,10.0888,10.4387,418500.0],["2018-11-08",9.0456,9.5738,8.4448,8.656,1481200.0],["2018-11-09",8.5702,9.138,8.5306,8.9135,962800.0],["2018-11-12",8.8805,8.9796,8.524,8.5504,569100.0],["2018-11-13",8.5306,8.6758,8.3325,8.491,496700.0],["2018-11-14",8.557,8.9135,8.5042,8.6626,509800.0],["2018-11-15",8.5438,8.8013,8.5042,8.7353,480100.0],["2018-11-16",8.6626,8.689,8.458,8.5372,609200.0],["2018-11-19",8.4976,8.7023,8.3589,8.4382,277500.0],["2018-11-20",8.2797,8.3391,8.0156,8.2203,588100.0],["2018-11-21",8.3523,8.7353,8.3061,8.6032,497500.0],["2018-11-23",8.4183,8.4976,8.1278,8.3193,199000.0],["2018-11-26",8.3985,8.6098,7.9826,8.2401,1148900.0],["2018-11-27",8.1939,8.5108,8.1608,8.2797,405100.0],["2018-11-28",8.3193,8.4249,7.976,8.4117,401900.0],["2018-11-29",8.3655,8.5702,8.2335,8.4249,334800.0],["2018-11-30",8.3523,8.4381,8.108,8.1674,476200.0],["2018-12-03",8.3683,8.7833,8.3683,8.5691,666000.0],["2018-12-04",8.5758,8.6428,7.9867,8.0269,411200.0],["2018-12-06",7.8461,7.9331,7.2302,7.5515,1185200.0],["2018-12-07",7.6587,8.0402,7.5582,7.5984,1175700.0],["2018-12-10",7.5984,7.7992,7.498,7.7256,709900.0],["2018-12-11",7.98,8.0068,7.4846,7.652,717900.0],["2018-12-12",7.8796,7.98,7.7859,7.826,387800.0],["2018-12-13",7.9264,7.9398,7.6988,7.7457,732900.0],["2018-12-14",7.6653,7.826,7.3306,7.3842,656700.0],["2018-12-17",7.2436,7.6252,7.1566,7.2704,648400.0],["2018-12-18",7.2637,7.5515,7.2637,7.4176,761800.0],["2018-12-19",7.4846,7.7658,7.3373,7.3976,627100.0],["2018-12-20",7.3574,7.6319,7.2904,7.5381,710800.0],["2018-12-21",7.5783,7.8595,7.3842,7.3976,2757800.0],["2018-12-24",7.3976,7.4578,7.2101,7.2637,250000.0],["2018-12-26",7.3172,7.5448,7.0361,7.5448,515100.0],["2018-12-27",7.3507,7.7591,7.3507,7.7524,351400.0],["2018-12-28",7.7925,7.9064,7.5649,7.6787,549700.0],["2018-12-31",7.7323,7.7658,7.4444,7.7122,505600.0],["2019-01-02",7.5582,8.0603,7.4846,8.0135,591900.0],["2019-01-03",7.9465,7.9465,7.5984,7.739,296000.0],["2019-01-04",7.9532,8.221,7.9197,8.1808,503500.0],["2019-01-07",8.1942,8.4151,7.9331,8.3013,518500.0],["2019-01-08",8.3884,8.616,8.3884,8.4486,676000.0],["2019-01-09",8.549,8.6026,8.3817,8.529,292400.0],["2019-01-10",8.4955,8.6227,8.4018,8.5223,346600.0],["2019-01-11",8.5089,8.5892,8.4687,8.549,334000.0],["2019-01-14",8.462,8.462,8.1072,8.2612,368200.0],["2019-01-15",8.1674,8.375,8.1407,8.3348,389500.0],["2019-01-16",8.3415,8.6227,8.2879,8.4486,300900.0],["2019-01-17",8.3884,8.6829,8.3884,8.5758,350000.0],["2019-01-18",8.6361,8.9039,8.6361,8.7967,301800.0],["2019-01-22",8.7967,8.8503,8.4151,8.4687,570900.0],["2019-01-23",8.5022,8.5423,8.3281,8.4888,245100.0],["2019-01-24",8.4821,8.6762,8.4084,8.4687,546900.0],["2019-01-25",8.6495,8.8838,8.6495,8.8101,249500.0],["2019-01-28",8.7499,8.8771,8.6428,8.703,524600.0],["2019-01-29",8.7767,8.9105,8.5691,8.79,504300.0],["2019-01-30",8.9039,9.0043,8.7097,8.9708,275700.0],["2019-01-31",8.944,9.0177,8.7967,8.8168,398000.0],["2019-02-01",8.8101,9.185,8.7967,9.1716,197900.0],["2019-02-04",9.1248,9.1917,9.0244,9.0913,332000.0],["2019-02-05",9.098,9.3725,9.0846,9.3256,306200.0],["2019-02-06",9.2988,9.4461,9.1315,9.2118,474500.0],["2019-02-07",9.1516,9.2721,8.8168,8.9641,234800.0],["2019-02-08",8.9172,8.9708,8.7231,8.9039,282100.0],["2019-02-11",8.9105,9.0043,8.7967,8.9172,327000.0],["2019-02-12",9.0511,9.6001,9.0244,9.5666,467700.0],["2019-02-13",9.6536,9.7942,9.5666,9.6403,464500.0],["2019-02-14",9.5733,9.8411,9.5733,9.7139,333900.0],["2019-02-15",9.8344,9.908,9.6403,9.888,336900.0],["2019-02-19",9.888,10.0018,9.7139,9.9683,410700.0],["2019-02-20",10.0085,10.37,9.908,10.3432,426500.0],["2019-02-21",10.3767,10.6311,10.2829,10.457,757800.0],["2019-02-22",10.5106,10.7984,10.5106,10.6712,432700.0],["2019-02-25",10.7181,10.7917,10.5106,10.5708,508200.0],["2019-02-26",10.5641,10.6244,10.3901,10.4503,446600.0],["2019-02-27",10.4369,10.4704,10.2963,10.3901,194200.0],["2019-02-28",10.3968,10.3968,10.1089,10.2093,328300.0],["2019-03-01",10.3164,10.4436,10.1223,10.2361,251800.0],["2019-03-04",10.2971,10.4461,10.1345,10.3512,432900.0],["2019-03-05",10.3716,10.4258,10.1141,10.1412,222100.0],["2019-03-06",10.2293,10.3241,10.1074,10.1209,268200.0],["2019-03-07",10.087,10.087,9.8093,10.0532,316100.0],["2019-03-08",9.8906,9.9719,9.7416,9.9312,319200.0],["2019-03-11",10.0667,10.2767,10.0125,10.1887,290500.0],["2019-03-12",9.9651,10.4529,9.4367,9.4503,671000.0],["2019-03-13",9.5654,9.789,9.5112,9.6738,409400.0],["2019-03-14",9.6128,9.6399,9.3486,9.457,359100.0],["2019-03-15",9.4638,9.6535,9.2809,9.3486,429900.0],["2019-03-18",9.3486,9.5112,9.1928,9.5044,442900.0],["2019-03-19",9.7009,9.9516,9.4435,9.5248,386100.0],["2019-03-20",9.5248,9.667,9.3554,9.5519,290100.0],["2019-03-21",9.579,9.8432,9.5586,9.728,301300.0],["2019-03-22",9.6399,9.7348,9.2132,9.2267,269800.0],["2019-03-25",9.247,9.3283,9.0167,9.159,358300.0],["2019-03-26",9.2606,9.3012,9.0709,9.2132,217200.0],["2019-03-27",9.2199,9.2944,9.1454,9.2673,226800.0],["2019-03-28",9.3012,9.5519,9.3012,9.4232,321400.0],["2019-03-29",9.5044,9.6738,9.3419,9.4977,360400.0],["2019-04-01",9.6399,9.7754,9.5857,9.7145,274200.0],["2019-04-02",9.7212,9.8025,9.4977,9.5993,184900.0],["2019-04-03",9.7416,9.8635,9.7009,9.7348,139400.0],["2019-04-04",9.7212,9.877,9.6806,9.8364,162500.0],["2019-04-05",9.9041,9.938,9.7754,9.9109,237300.0],["2019-04-08",9.999,9.999,9.8296,9.8906,197700.0],["2019-04-09",9.7619,9.7619,9.247,9.369,363400.0],["2019-04-10",9.4232,9.7077,9.2741,9.6467,579000.0],["2019-04-11",9.6467,9.7212,9.5586,9.5925,254900.0],["2019-04-12",9.7551,9.8432,9.5857,9.728,180600.0],["2019-04-15",9.789,10.0058,9.789,9.8703,322900.0],["2019-04-16",9.9516,10.0464,9.9516,10.0193,254700.0],["2019-04-17",10.0667,10.1412,9.8703,9.9448,136100.0],["2019-04-18",9.9448,10.0532,9.8432,9.9109,124300.0],["2019-04-22",9.9245,9.9719,9.8161,9.8567,158400.0],["2019-04-23",9.8161,9.9787,9.7822,9.8567,185000.0],["2019-04-24",9.8567,9.9109,9.6264,9.6535,175500.0],["2019-04-25",9.6061,9.6264,9.2877,9.3283,276500.0],["2019-04-26",9.3757,9.5248,9.2606,9.5112,212100.0],["2019-04-29",9.4164,9.4909,9.3554,9.4164,277300.0],["2019-04-30",9.4299,9.4706,9.1386,9.2132,316100.0],["2019-05-01",9.2335,9.247,8.766,8.7999,299400.0],["2019-05-02",8.7728,8.8812,8.5222,8.6102,610200.0],["2019-05-03",8.6712,9.0709,8.617,9.0709,316400.0],["2019-05-06",8.8406,8.8677,8.6373,8.7457,207100.0],["2019-05-07",8.6373,8.8473,8.5154,8.6441,340400.0],["2019-05-08",8.6441,8.6644,8.4273,8.4951,281500.0],["2019-05-09",8.7389,8.9219,8.468,8.8473,415600.0],["2019-05-10",8.976,9.1928,8.9286,9.1454,476600.0],["2019-05-13",8.9286,8.9286,8.617,8.7322,301600.0],["2019-05-14",8.7728,9.0573,8.766,8.9557,306100.0],["2019-05-15",8.8948,9.0844,8.8135,9.0167,236200.0],["2019-05-16",9.0641,9.2199,9.0235,9.0709,207800.0],["2019-05-17",8.9693,9.0099,8.8338,8.8609,149800.0],["2019-05-20",8.7593,8.766,8.5967,8.6983,166500.0],["2019-05-21",8.7728,8.9828,8.7322,8.9557,145900.0],["2019-05-22",8.9151,8.9354,8.7999,8.9219,158200.0],["2019-05-23",8.7593,8.7931,8.5493,8.7322,237800.0],["2019-05-24",8.8406,8.9151,8.6306,8.7322,222300.0],["2019-05-28",8.7525,8.8473,8.7254,8.766,160700.0],["2019-05-29",8.6577,8.7999,8.6238,8.7728,178800.0],["2019-05-30",8.7999,9.0302,8.6373,8.6509,266900.0],["2019-05-31",8.5289,8.6102,8.4409,8.5425,281200.0],["2019-06-03",8.6112,8.9205,8.6043,8.8586,259300.0],["2019-06-04",9.0098,9.3534,9.0098,9.3397,252700.0],["2019-06-05",9.3809,9.4428,9.1404,9.2847,152100.0],["2019-06-06",9.3603,9.4497,9.2022,9.4222,183500.0],["2019-06-07",9.5184,9.539,9.3741,9.5115,181100.0],["2019-06-10",9.6009,9.8139,9.6009,9.7039,165000.0],["2019-06-11",9.862,10.0544,9.7864,9.8208,203500.0],["2019-06-12",9.8139,9.9513,9.7452,9.862,170500.0],["2019-06-13",9.972,10.1163,9.9101,10.0063,141200.0],["2019-06-14",9.9857,10.0269,9.8689,9.9445,154500.0],["2019-06-17",9.9651,10.0888,9.8689,9.9307,140300.0],["2019-06-18",10.0819,10.4324,10.0819,10.4187,320800.0],["2019-06-19",10.4187,10.4324,10.1988,10.3018,277900.0],["2019-06-20",10.5149,10.5492,9.8964,9.9651,346200.0],["2019-06-21",9.9307,10.2194,9.9032,10.1506,161000.0],["2019-06-24",10.1644,10.2812,10.0338,10.0682,131800.0],["2019-06-25",10.0888,10.1919,10.0132,10.13,149900.0],["2019-06-26",10.1988,10.3912,10.1919,10.1988,179000.0],["2019-06-27",10.2469,10.4805,10.1644,10.4599,166100.0],["2019-06-28",10.5149,10.6798,10.4599,10.5286,1015700.0],["2019-07-01",10.7073,10.996,10.618,10.7004,245100.0],["2019-07-02",10.6936,10.6936,10.3637,10.5011,89200.0],["2019-07-03",10.5011,10.563,10.3431,10.5424,80300.0],["2019-07-05",10.4187,10.5493,10.3087,10.4874,90900.0],["2019-07-08",10.453,10.6042,10.185,10.2606,234100.0],["2019-07-09",10.2125,10.2537,9.9239,9.972,712800.0],["2019-07-10",10.0819,10.2675,10.0338,10.1369,268800.0],["2019-07-11",10.1369,10.1575,9.484,9.539,349700.0],["2019-07-12",9.5459,9.9513,9.5459,9.7314,210600.0],["2019-07-15",9.752,9.8757,9.3878,9.539,293700.0],["2019-07-16",9.484,9.807,9.4771,9.5802,250300.0],["2019-07-17",9.594,9.6902,9.2847,9.3328,165000.0],["2019-07-18",9.3397,9.539,9.271,9.429,162600.0],["2019-07-19",9.4359,9.5596,9.3603,9.3672,249900.0],["2019-07-22",9.4428,9.5459,9.271,9.3397,133700.0],["2019-07-23",9.4222,9.6146,9.4222,9.5253,154100.0],["2019-07-24",9.4428,9.5802,9.4428,9.5459,135600.0],["2019-07-25",9.5184,9.5253,9.2435,9.429,300100.0],["2019-07-26",9.4771,9.5321,9.3191,9.4359,412900.0],["2019-07-29",9.4497,9.5115,9.3191,9.3397,168300.0],["2019-07-30",9.271,9.4222,9.1748,9.4153,186100.0],["2019-07-31",9.4153,9.4565,9.1335,9.216,225600.0],["2019-08-01",9.2091,9.2778,8.6868,8.7349,282700.0],["2019-08-02",8.6456,8.6456,8.2745,8.3226,333800.0],["2019-08-05",8.192,8.3501,7.9583,8.1576,292500.0],["2019-08-06",8.2813,8.405,7.9652,8.2332,345500.0],["2019-08-07",8.137,8.3913,8.1095,8.3088,271900.0],["2019-08-08",8.2951,8.2951,7.6628,7.7522,424400.0],["2019-08-09",7.7109,7.7109,7.3604,7.3673,431500.0],["2019-08-12",7.3123,7.3467,7.0993,7.3054,429100.0],["2019-08-13",7.3261,7.6216,7.1405,7.4154,336400.0],["2019-08-14",7.4085,7.5254,7.168,7.3054,318400.0],["2019-08-15",7.3054,7.3123,7.0855,7.168,334500.0],["2019-08-16",7.2161,7.2986,7.1336,7.2573,417100.0],["2019-08-19",7.3604,7.4085,7.0855,7.278,298600.0],["2019-08-20",7.278,7.3398,7.1817,7.2024,314500.0],["2019-08-21",7.3054,7.3054,7.1474,7.2024,307100.0],["2019-08-22",7.2573,7.381,7.1336,7.1336,275000.0],["2019-08-23",7.0649,7.1336,6.6319,6.735,433500.0],["2019-08-26",6.8175,6.9824,6.7144,6.8656,319100.0],["2019-08-27",7.0031,7.1405,6.9206,6.9481,299900.0],["2019-08-28",7.0099,7.3261,6.9343,7.1886,439600.0],["2019-08-29",7.3261,7.5529,7.3261,7.436,256700.0],["2019-08-30",7.5047,7.6284,7.4291,7.5254,372900.0],["2019-09-03",7.5254,7.5254,7.2779,7.4429,421300.0],["2019-09-04",7.5687,7.6316,7.4499,7.5757,398300.0],["2019-09-05",7.7224,8.002,7.7015,7.8902,372300.0],["2019-09-06",7.8832,8.0858,7.8203,7.967,324800.0],["2019-09-09",8.009,8.3864,8.009,8.3444,282600.0],["2019-09-10",8.3235,8.631,8.3235,8.603,265800.0],["2019-09-11",8.6519,8.9035,8.4772,8.8266,308200.0],["2019-09-12",8.8266,9.0153,8.617,8.8756,318000.0],["2019-09-13",8.9944,9.0363,8.7568,8.8546,173200.0],["2019-09-16",8.8825,9.0363,8.8266,8.9454,216500.0],["2019-09-17",8.8895,8.9594,8.6799,8.8756,314200.0],["2019-09-18",8.8336,8.8336,8.4562,8.5611,248700.0],["2019-09-19",8.5191,8.8616,8.5191,8.6729,161600.0],["2019-09-20",8.6729,8.7917,8.603,8.6939,274500.0],["2019-09-23",8.5751,8.7987,8.5331,8.7218,168300.0],["2019-09-24",8.7358,8.7358,8.3444,8.4073,177400.0],["2019-09-25",8.3654,8.5751,8.3654,8.4632,216500.0],["2019-09-26",8.4353,8.4493,8.2396,8.2536,347900.0],["2019-09-27",8.2885,8.61,8.2186,8.5401,214400.0],["2019-09-30",8.5191,8.6799,8.4073,8.6449,142400.0],["2019-10-01",8.7288,8.8476,8.2396,8.2885,154000.0],["2019-10-02",8.1487,8.3235,8.0439,8.2186,214100.0],["2019-10-03",8.1907,8.2536,8.0649,8.2186,170500.0],["2019-10-04",8.1348,8.2745,8.009,8.1977,262300.0],["2019-10-07",8.0789,8.2466,8.0579,8.0719,237100.0],["2019-10-08",7.9531,8.002,7.8412,7.8482,189300.0],["2019-10-09",7.9181,8.0509,7.8832,7.981,147500.0],["2019-10-10",8.0579,8.2186,8.0229,8.0928,135200.0],["2019-10-11",8.2536,8.5611,8.2536,8.3444,166600.0],["2019-10-14",8.2466,8.2815,8.1278,8.1627,103300.0],["2019-10-15",8.1348,8.3165,8.0928,8.2047,93600.0],["2019-10-16",8.1557,8.3654,8.0229,8.0789,149800.0],["2019-10-17",8.1767,8.2047,8.0369,8.1487,117000.0],["2019-10-18",8.1068,8.3514,8.1068,8.2116,131600.0],["2019-10-21",8.3165,8.4493,8.2606,8.3514,132100.0],["2019-10-22",8.3165,8.596,8.2536,8.5261,120800.0],["2019-10-23",8.596,8.6379,8.3933,8.631,137800.0],["2019-10-24",8.7358,8.7358,8.3584,8.4772,115400.0],["2019-10-25",8.4632,8.8197,8.4632,8.7847,161300.0],["2019-10-28",8.8616,9.0293,8.7637,8.8266,132400.0],["2019-10-29",8.7498,8.8546,8.7008,8.8266,141400.0],["2019-10-30",8.8476,8.9245,8.6729,8.8686,174000.0],["2019-10-31",8.8686,8.9315,8.7568,8.8616,245700.0],["2019-11-01",8.9734,9.4067,8.9454,9.3089,226200.0],["2019-11-04",9.5115,9.6024,9.3927,9.5255,236300.0],["2019-11-05",9.5535,9.7771,9.4347,9.5884,224100.0],["2019-11-06",9.6373,9.7352,9.3997,9.4277,183000.0],["2019-11-07",9.5744,9.6862,9.4556,9.6303,136300.0],["2019-11-08",9.5465,10.5458,9.3718,10.1405,502900.0],["2019-11-11",9.8959,10.42,9.8959,10.3432,239300.0],["2019-11-12",10.455,10.5249,10.1964,10.2523,241600.0],["2019-11-13",10.1335,10.1615,9.9029,9.9868,192000.0],["2019-11-14",9.9378,10.0916,9.9378,9.9798,200800.0],["2019-11-15",10.0147,10.0776,9.9239,9.9937,143100.0],["2019-11-18",9.9029,9.9029,9.7002,9.7282,187900.0],["2019-11-19",9.7841,9.833,9.5954,9.6443,257300.0],["2019-11-20",9.6164,9.861,9.5535,9.7701,422300.0],["2019-11-21",9.7981,9.7981,9.4766,9.5045,207800.0],["2019-11-22",9.4906,9.6303,9.4347,9.4416,166300.0],["2019-11-25",9.5045,9.7142,9.4975,9.6723,264100.0],["2019-11-26",9.6373,9.7491,9.4975,9.5325,207700.0],["2019-11-27",9.5674,9.6583,9.4626,9.6303,139400.0],["2019-11-29",9.6094,9.7212,9.5045,9.6233,97900.0],["2019-12-02",9.6375,9.7508,9.5525,9.5879,155400.0],["2019-12-03",9.4534,9.4534,9.2622,9.4038,198200.0],["2019-12-04",9.5738,9.765,9.4251,9.4746,232800.0],["2019-12-05",9.5384,9.5879,9.3543,9.503,210600.0],["2019-12-06",9.7083,9.9986,9.7083,9.7721,253600.0],["2019-12-09",9.6871,9.7296,9.2905,9.4888,178900.0],["2019-12-10",9.3826,9.5171,8.9223,9.3897,375900.0],["2019-12-11",9.3967,9.8924,9.3967,9.7296,679500.0],["2019-12-12",9.7012,10.0128,9.6092,9.8853,753200.0],["2019-12-13",9.9208,9.9208,9.4392,9.4746,870400.0],["2019-12-16",9.595,9.9491,9.5242,9.5667,954900.0],["2019-12-17",9.6163,9.7012,9.4888,9.6233,905500.0],["2019-12-18",9.4534,9.5667,9.2126,9.4392,1006600.0],["2019-12-19",9.3472,9.8358,9.333,9.6446,800500.0],["2019-12-20",9.6163,9.9774,9.5809,9.7862,1764800.0],["2019-12-23",9.765,10.0907,9.7437,10.0057,647100.0],["2019-12-24",9.9986,10.0553,9.8853,9.9349,272300.0],["2019-12-26",9.9562,9.9916,9.6375,9.68,582000.0],["2019-12-27",9.765,9.7862,9.4322,9.4605,613100.0],["2019-12-30",9.4817,9.6942,9.4322,9.4463,673600.0],["2019-12-31",9.4038,9.5171,9.4038,9.4888,598200.0],["2020-01-02",9.6375,9.7083,9.1701,9.1843,411600.0],["2020-01-03",9.1347,9.1418,9.0002,9.0568,270300.0],["2020-01-06",9.0285,9.0285,8.8444,8.8727,251400.0],["2020-01-07",8.8515,8.8798,8.6674,8.717,246700.0],["2020-01-08",8.7524,8.7807,8.6107,8.6603,225300.0],["2020-01-09",8.6674,8.6815,8.5258,8.5682,288600.0],["2020-01-10",8.6037,8.6745,8.5187,8.6107,371000.0],["2020-01-13",8.6249,8.809,8.5824,8.7453,613000.0],["2020-01-14",8.7453,9.0639,8.717,8.9506,422700.0],["2020-01-15",8.9435,9.0568,8.9294,8.9931,217800.0],["2020-01-16",9.0214,9.1347,9.0144,9.0852,123400.0],["2020-01-17",9.1347,9.1347,8.8657,8.9294,311000.0],["2020-01-21",8.9011,8.9223,8.717,8.7382,216100.0],["2020-01-22",8.6745,8.7524,8.4479,8.5045,357300.0],["2020-01-23",8.4337,8.462,8.1859,8.3841,272000.0],["2020-01-24",8.4904,8.4904,8.1788,8.2071,225700.0],["2020-01-27",8.0159,8.108,7.8601,7.9309,401900.0],["2020-01-28",8.0088,8.1363,8.0018,8.0726,441500.0],["2020-01-29",8.1221,8.2354,7.938,7.9451,116000.0],["2020-01-30",7.8247,7.9876,7.8035,7.9876,335100.0],["2020-01-31",7.8884,8.0513,7.6123,7.676,373500.0],["2020-02-03",7.7185,8.0088,7.6619,7.938,193900.0],["2020-02-04",8.0938,8.1929,7.9097,7.9309,178900.0],["2020-02-05",8.0584,8.1929,8.0584,8.1646,190800.0],["2020-02-06",8.2142,8.2567,7.9593,7.9805,183500.0],["2020-02-07",7.8885,7.9309,7.6973,7.7752,227400.0],["2020-02-10",7.7397,7.8814,7.7397,7.8318,166300.0],["2020-02-11",7.8814,8.115,7.8672,7.9663,207800.0],["2020-02-12",8.0938,8.1221,7.9309,8.0017,211100.0],["2020-02-13",7.8955,7.9663,7.8035,7.8955,165400.0],["2020-02-14",7.9309,8.2708,7.9309,8.023,306500.0],["2020-02-18",7.9805,8.2567,7.9239,8.0867,286200.0],["2020-02-19",8.115,8.2213,7.9876,8.0088,247800.0],["2020-02-20",8.023,8.462,8.023,8.285,408300.0],["2020-02-21",8.2142,8.2921,8.0796,8.115,255800.0],["2020-02-24",7.7681,8.0372,7.7468,7.9734,249100.0],["2020-02-25",7.9734,7.9876,7.2511,7.3361,334500.0],["2020-02-26",7.3998,7.591,7.3503,7.4211,279900.0],["2020-02-27",7.1449,7.3574,7.0458,7.0529,384800.0],["2020-02-28",6.7909,7.0883,6.7909,7.0741,456200.0],["2020-03-02",7.103,7.1823,6.7424,7.0308,435800.0],["2020-03-03",7.0308,7.2977,6.8866,7.0092,330300.0],["2020-03-04",7.1462,7.1679,6.8722,7.1606,390000.0],["2020-03-05",7.002,7.0885,6.6631,6.764,293200.0],["2020-03-06",6.6054,6.8217,6.3314,6.4467,287200.0],["2020-03-09",6.1439,6.1439,5.43,5.43,336600.0],["2020-03-10",5.6824,6.0573,5.3651,5.8915,347300.0],["2020-03-11",5.5958,5.8699,5.5526,5.6824,488300.0],["2020-03-12",5.4588,5.5526,4.9108,5.1487,1225800.0],["2020-03-13",5.4444,5.5886,5.0117,5.5526,607400.0],["2020-03-16",4.918,6.0573,4.918,5.4444,650600.0],["2020-03-17",5.6607,6.4756,5.3723,6.3746,585900.0],["2020-03-18",5.9348,6.7496,5.9348,6.4612,530400.0],["2020-03-19",6.4612,6.9083,5.9636,6.2737,409800.0],["2020-03-20",6.3314,6.5044,5.6391,5.9131,372400.0],["2020-03-23",5.841,6.0429,5.3434,5.5598,314300.0],["2020-03-24",5.8771,6.1222,5.6319,5.9348,994400.0],["2020-03-25",5.8482,6.5982,5.7256,6.216,1401100.0],["2020-03-26",6.3025,6.7352,6.1295,6.4467,1227000.0],["2020-03-27",6.2304,6.5477,5.7905,5.9348,1297500.0],["2020-03-30",6.0357,6.4179,5.7256,6.1944,626500.0],["2020-03-31",6.2304,6.3818,5.8915,6.0862,767700.0],["2020-04-01",5.7761,6.1511,5.6535,6.0718,299600.0],["2020-04-02",6.0862,6.3025,5.8338,5.9131,316300.0],["2020-04-03",5.8554,6.0213,5.603,5.6391,398800.0],["2020-04-06",5.841,6.1295,5.7977,5.9275,249500.0],["2020-04-07",6.1078,6.1944,5.8771,5.9997,747700.0],["2020-04-08",6.0069,6.49,5.9636,6.4323,309500.0],["2020-04-09",6.5477,6.9443,6.4395,6.8361,425600.0],["2020-04-13",6.764,6.8217,6.4323,6.6414,189100.0],["2020-04-14",6.8506,6.9659,6.5693,6.6414,334400.0],["2020-04-15",6.3674,6.5838,6.115,6.1511,258000.0],["2020-04-16",6.1222,6.2953,5.7112,5.942,517500.0],["2020-04-17",6.1295,6.5982,6.1295,6.5405,403500.0],["2020-04-20",6.3746,6.591,6.2593,6.4107,249400.0],["2020-04-21",6.2088,6.3891,6.079,6.353,379900.0],["2020-04-22",6.5477,6.6054,6.3242,6.4251,155700.0],["2020-04-23",6.5621,6.7929,6.5621,6.6414,196600.0],["2020-04-24",6.7208,6.8145,6.5116,6.6487,225400.0],["2020-04-27",6.6631,6.8434,6.5838,6.6919,207100.0],["2020-04-28",6.8434,7.0164,6.7785,6.8722,218100.0],["2020-04-29",7.0669,7.4419,7.0669,7.2544,357000.0],["2020-04-30",7.0381,7.0525,6.8217,6.8434,199800.0],["2020-05-01",6.6342,6.6991,6.5333,6.6414,173600.0],["2020-05-04",6.4972,6.5477,6.3242,6.4612,359000.0],["2020-05-05",6.5982,6.8145,6.5261,6.6126,380700.0],["2020-05-06",6.7352,6.8938,6.5549,6.627,371100.0],["2020-05-07",6.865,7.103,6.1511,6.2448,488700.0],["2020-05-08",6.4107,6.901,6.3386,6.8073,359100.0],["2020-05-11",6.8289,6.865,6.5261,6.7712,399000.0],["2020-05-12",6.7929,6.8794,6.6847,6.6847,276200.0],["2020-05-13",6.6703,6.8001,6.216,6.3674,233800.0],["2020-05-14",6.1655,6.3458,5.942,6.1871,257200.0],["2020-05-15",6.1439,6.252,5.8987,5.9348,182900.0],["2020-05-18",6.1655,6.5189,6.1655,6.3169,666900.0],["2020-05-19",6.3169,6.4179,6.1367,6.2016,219200.0],["2020-05-20",6.3242,6.5549,6.3242,6.4756,228500.0],["2020-05-21",6.4323,6.5477,6.3314,6.3891,257500.0],["2020-05-22",6.4323,6.5044,6.2593,6.3818,93700.0],["2020-05-26",6.6559,6.7785,6.5261,6.6991,148100.0],["2020-05-27",6.8217,7.1823,6.7929,7.1679,274200.0],["2020-05-28",7.2255,7.3265,7.0597,7.2183,316900.0],["2020-05-29",7.1679,7.2904,6.901,7.0381,240800.0],["2020-06-01",6.9948,7.1751,6.9659,7.1102,248100.0],["2020-06-02",7.1967,7.3337,7.1895,7.2472,157900.0],["2020-06-03",7.3409,7.4924,7.2472,7.3842,218400.0],["2020-06-04",7.2616,7.6582,7.2616,7.6366,208000.0],["2020-06-05",7.925,8.2063,7.8241,7.9683,389600.0],["2020-06-08",7.983,8.1442,7.8437,8.1296,314000.0],["2020-06-09",8.0049,8.0123,7.785,7.8803,195800.0],["2020-06-10",7.8437,7.9243,7.5651,7.6238,200100.0],["2020-06-11",7.2352,7.3525,6.8907,6.9054,229500.0],["2020-06-12",7.2132,7.2646,6.942,7.0813,614900.0],["2020-06-15",6.8321,7.6531,6.7807,7.4552,351300.0],["2020-06-16",7.8217,7.9023,7.4332,7.6384,512000.0],["2020-06-17",7.6164,7.6751,7.3012,7.3599,173800.0],["2020-06-18",7.2792,7.5065,7.1766,7.2132,305500.0],["2020-06-19",7.3305,7.3819,7.0886,7.1693,248900.0],["2020-06-22",7.1106,7.2206,6.9787,7.1913,135400.0],["2020-06-23",7.3085,7.3452,7.0153,7.0153,356400.0],["2020-06-24",6.9713,6.986,6.8321,6.8834,138500.0],["2020-06-25",6.8614,7.0373,6.7368,7.0227,328000.0],["2020-06-26",6.964,7.052,6.7368,7.0373,719500.0],["2020-06-29",7.096,7.8437,7.0813,7.4698,1074500.0],["2020-06-30",7.3745,7.873,7.3745,7.6311,1089500.0],["2020-07-01",7.6384,7.785,7.1473,7.2059,207900.0],["2020-07-02",7.4185,7.6091,7.3452,7.4625,208300.0],["2020-07-06",7.6164,7.6751,7.4258,7.5651,255100.0],["2020-07-07",7.4845,7.5431,7.3745,7.4185,198900.0],["2020-07-08",7.4552,7.4918,7.2646,7.3232,238100.0],["2020-07-09",7.3305,7.3305,6.9567,7.2059,280600.0],["2020-07-10",7.2132,7.5138,7.2132,7.4698,267500.0],["2020-07-13",7.5798,7.7044,7.5285,7.6164,212800.0],["2020-07-14",7.6531,7.7704,7.5431,7.7557,287500.0],["2020-07-15",7.9756,8.1516,7.9756,8.1296,322000.0],["2020-07-16",8.1076,8.2102,7.961,8.1296,165500.0],["2020-07-17",8.1882,8.2542,7.983,8.0636,180900.0],["2020-07-20",8.0563,8.1222,7.7924,7.7997,272800.0],["2020-07-21",7.895,8.1149,7.8217,7.9903,251700.0],["2020-07-22",7.9243,7.983,7.7997,7.9536,196700.0],["2020-07-23",7.895,8.0783,7.8803,7.961,157800.0],["2020-07-24",7.9976,8.0636,7.8657,7.9096,92900.0],["2020-07-27",7.917,8.4081,7.873,8.3568,241300.0],["2020-07-28",8.3202,8.3495,8.1442,8.1516,181900.0],["2020-07-29",8.2322,8.4374,8.2102,8.4301,200900.0],["2020-07-30",8.2762,8.3568,8.1442,8.2175,223000.0],["2020-07-31",8.1955,8.2615,8.1369,8.2395,200800.0],["2020-08-03",8.3055,8.3861,8.2249,8.3055,197600.0],["2020-08-04",8.2615,8.3641,8.1882,8.3055,117100.0],["2020-08-05",8.4301,8.6867,8.4301,8.6574,231900.0],["2020-08-06",8.9872,9.0899,8.5767,8.7527,198300.0],["2020-08-07",8.6867,8.782,8.5914,8.7307,182800.0],["2020-08-10",8.8333,9.2731,8.8333,9.1998,203400.0],["2020-08-11",9.3611,9.6103,9.2658,9.2805,258100.0],["2020-08-12",9.3611,9.4637,9.2951,9.4491,111300.0],["2020-08-13",9.4051,9.4417,9.3391,9.3758,141900.0],["2020-08-14",9.3244,9.5224,9.3098,9.4417,145100.0],["2020-08-17",9.5444,9.713,9.5224,9.5444,184400.0],["2020-08-18",9.5297,9.5517,9.2365,9.2658,148500.0],["2020-08-19",9.2658,9.3831,9.2072,9.2365,109100.0],["2020-08-20",9.1119,9.2438,9.0752,9.1998,300600.0],["2020-08-21",9.0899,9.1632,8.9286,8.9872,136600.0],["2020-08-24",9.1045,9.4784,8.8993,9.4711,256300.0],["2020-08-25",9.559,9.8303,9.4784,9.6397,302700.0],["2020-08-26",9.6983,9.8889,9.6177,9.7789,198600.0],["2020-08-27",9.7643,9.7863,9.4271,9.5224,183900.0],["2020-08-28",9.6397,9.669,9.4124,9.647,173600.0],["2020-08-31",9.6916,9.6916,9.2754,9.2828,178200.0],["2020-09-01",9.2605,9.6544,9.1713,9.6321,586900.0],["2020-09-02",9.595,9.6321,9.2754,9.4835,205300.0],["2020-09-03",9.4612,9.4686,8.9632,9.1342,227500.0],["2020-09-04",9.3348,9.6024,9.2977,9.424,342400.0],["2020-09-08",9.2977,9.3497,9.2382,9.2605,241300.0],["2020-09-09",9.3571,9.5132,9.2605,9.4983,217700.0],["2020-09-10",9.4909,9.5727,9.3423,9.372,189800.0],["2020-09-11",9.424,9.5727,9.3794,9.5058,137800.0],["2020-09-14",9.5801,9.87,9.5652,9.8402,265600.0],["2020-09-15",9.87,9.9145,9.7287,9.751,145000.0],["2020-09-16",9.8254,10.0112,9.7064,9.7362,133100.0],["2020-09-17",9.751,10.0112,9.5727,9.974,147300.0],["2020-09-18",10.026,10.2787,9.6841,9.7808,385400.0],["2020-09-21",9.5355,9.6247,9.2902,9.4537,320600.0],["2020-09-22",9.4538,9.5429,9.3423,9.372,164400.0],["2020-09-23",9.3348,9.4463,9.1119,9.1193,236100.0],["2020-09-24",9.1044,9.3869,9.0673,9.2828,206900.0],["2020-09-25",9.1565,9.3646,9.1416,9.2011,183900.0],["2020-09-28",9.32,9.5504,9.32,9.4389,166800.0],["2020-09-29",9.4092,9.5727,9.3051,9.5281,327000.0],["2020-09-30",9.4835,9.7287,9.4315,9.5578,458300.0],["2020-10-01",9.6024,9.6916,9.372,9.4835,132200.0],["2020-10-02",9.3571,9.7287,9.2382,9.7064,102200.0],["2020-10-05",9.8254,10.0632,9.7362,9.8254,144100.0],["2020-10-06",9.974,10.1078,9.8254,9.8402,139300.0],["2020-10-07",10.0186,10.301,9.9814,10.1152,156700.0],["2020-10-08",10.2713,10.3679,10.1672,10.249,140900.0],["2020-10-09",10.3753,10.3976,10.1821,10.1895,174300.0],["2020-10-12",10.1821,10.472,10.1821,10.4274,104300.0],["2020-10-13",10.4051,10.4051,10.1524,10.1895,95500.0],["2020-10-14",10.1821,10.4571,10.1226,10.3976,88500.0],["2020-10-15",10.2341,10.3828,10.2044,10.353,76400.0],["2020-10-16",10.3159,10.6132,10.3159,10.524,160400.0],["2020-10-19",10.5463,10.8659,10.4943,10.5909,180200.0],["2020-10-20",10.6652,10.799,10.4422,10.4943,110500.0],["2020-10-21",10.472,10.5091,10.1747,10.1821,123200.0],["2020-10-22",10.2267,10.3456,10.0781,10.3085,116500.0],["2020-10-23",10.3605,10.4274,10.2267,10.3605,106800.0],["2020-10-26",10.2564,10.2564,9.9145,10.0929,128500.0],["2020-10-27",10.0781,10.0855,9.8105,9.8551,105300.0],["2020-10-28",9.6396,9.8551,9.5132,9.595,143400.0],["2020-10-29",9.5281,10.0037,9.372,9.974,162300.0],["2020-10-30",9.8997,10.0632,9.7733,9.8997,119500.0],["2020-11-02",10.0186,10.1895,9.9071,10.1226,125700.0],["2020-11-03",10.3085,10.3902,10.1895,10.3382,140600.0],["2020-11-04",10.301,10.301,9.8254,10.0483,139100.0],["2020-11-05",10.1301,10.4348,9.9443,10.2936,189900.0],["2020-11-06",10.3382,10.4645,10.1747,10.3679,135900.0],["2020-11-09",10.5909,10.9625,10.4348,10.4497,277600.0],["2020-11-10",10.5983,10.903,10.472,10.7915,260000.0],["2020-11-11",10.7692,10.7915,10.2044,10.3233,163000.0],["2020-11-12",10.2564,10.3307,9.9963,10.1078,230900.0],["2020-11-13",10.1747,10.4125,10.1598,10.2713,100300.0],["2020-11-16",10.5017,10.6726,10.353,10.5314,147600.0],["2020-11-17",10.3902,10.4348,10.1152,10.3605,165100.0],["2020-11-18",10.4199,10.6132,10.2862,10.3233,162000.0],["2020-11-19",10.2118,10.353,10.0855,10.3456,213200.0],["2020-11-20",10.2862,10.3308,10.1301,10.1747,132500.0],["2020-11-23",10.3159,10.5388,10.2044,10.4348,122800.0],["2020-11-24",10.5611,10.7915,10.4794,10.7395,169000.0],["2020-11-25",10.7544,10.7544,10.4422,10.4794,106300.0],["2020-11-27",10.5314,10.6355,10.3753,10.5314,112000.0],["2020-11-30",10.426,10.4637,10.14,10.3507,206000.0],["2020-12-01",10.5314,10.7723,10.3583,10.4938,151800.0],["2020-12-02",10.411,10.7573,10.4034,10.7046,520900.0],["2020-12-03",10.7121,10.8928,10.554,10.8852,615500.0],["2020-12-04",10.9454,11.4875,10.9454,11.3143,413400.0],["2020-12-07",11.3143,11.3369,11.096,11.239,434900.0],["2020-12-08",11.239,11.4046,11.1788,11.3294,212900.0],["2020-12-09",11.3971,11.3971,10.9981,11.1261,300100.0],["2020-12-10",11.1261,11.1261,10.9153,11.0508,163100.0],["2020-12-11",10.9229,11.0283,10.7648,10.7874,201900.0],["2020-12-14",10.9304,11.224,10.7497,10.7648,331300.0],["2020-12-15",10.7573,10.9756,10.6218,10.9304,160900.0],["2020-12-16",10.968,11.0809,10.8928,10.9906,97100.0],["2020-12-17",11.0057,11.4423,10.9756,11.4348,336300.0],["2020-12-18",11.4724,11.5853,11.3218,11.4874,593100.0],["2020-12-21",11.224,11.4348,11.1035,11.4272,165500.0],["2020-12-22",11.4348,11.4799,11.3068,11.3218,148000.0],["2020-12-23",11.4498,11.4649,11.3068,11.3294,137200.0],["2020-12-24",11.3068,11.4122,11.224,11.3218,81400.0],["2020-12-28",11.4724,11.5778,11.239,11.3369,397900.0],["2020-12-29",11.3444,11.4724,10.9906,11.1336,210200.0],["2020-12-30",11.1788,11.4046,11.1336,11.3218,91500.0],["2020-12-31",11.2691,11.3294,11.1863,11.224,138000.0],["2021-01-04",11.3444,11.5477,11.0207,11.1111,151900.0],["2021-01-05",11.1186,11.5928,11.1186,11.4649,153500.0],["2021-01-06",11.6305,12.2402,11.5627,12.1047,194900.0],["2021-01-07",12.2101,12.3005,11.8413,11.909,163400.0],["2021-01-08",11.9241,11.9542,11.367,11.6004,183000.0],["2021-01-11",11.5552,11.8187,11.5552,11.781,90500.0],["2021-01-12",11.8262,12.1047,11.7886,12.0069,119600.0],["2021-01-13",12.0295,12.052,11.5251,11.5853,128000.0],["2021-01-14",11.6907,11.7886,11.4348,11.4649,93400.0],["2021-01-15",11.3068,11.4799,11.1412,11.3068,137800.0],["2021-01-19",11.4799,11.5477,11.3143,11.4874,115900.0],["2021-01-20",11.5928,11.781,11.5025,11.5627,95700.0],["2021-01-21",11.638,11.6531,11.3745,11.3971,92600.0],["2021-01-22",11.2917,11.5928,11.2014,11.5703,100700.0],["2021-01-25",11.5326,11.6004,11.0734,11.3294,116400.0],["2021-01-26",11.4122,11.4423,11.1713,11.2541,87700.0],["2021-01-27",11.0057,11.2164,10.6744,10.9756,176300.0],["2021-01-28",10.953,11.1863,10.9003,11.1261,147300.0],["2021-01-29",11.1035,11.2315,10.6594,10.6594,164600.0],["2021-02-01",10.6895,11.0433,10.682,10.9454,90600.0],["2021-02-02",10.9831,11.0207,10.7573,10.9229,117300.0],["2021-02-03",10.8928,11.0057,10.8626,10.9906,94100.0],["2021-02-04",10.9153,11.0734,10.8175,11.0584,98100.0],["2021-02-05",11.1788,11.2767,11.0433,11.2691,129000.0],["2021-02-08",11.3369,11.4272,11.1713,11.2315,163600.0],["2021-02-09",11.1713,11.3519,11.096,11.2315,195200.0],["2021-02-10",11.352,11.4197,11.2089,11.2541,134100.0],["2021-02-11",11.2691,11.4122,11.1939,11.2616,144000.0],["2021-02-12",11.2767,11.3068,11.096,11.1261,94900.0],["2021-02-16",11.1035,11.224,10.9153,11.0809,190300.0],["2021-02-17",10.9379,11.0659,10.6744,10.7121,150800.0],["2021-02-18",10.6895,10.7196,10.5164,10.5239,195100.0],["2021-02-19",10.5239,10.953,10.5013,10.8928,113800.0],["2021-02-22",10.8476,11.1336,10.8476,11.0057,165800.0],["2021-02-23",10.9304,11.1186,10.825,10.9454,161200.0],["2021-02-24",10.9831,11.2767,10.9605,11.2541,172800.0],["2021-02-25",11.2164,11.367,11.0132,11.0132,153000.0],["2021-02-26",10.968,11.2089,10.8476,10.8777,128800.0],["2021-03-01",11.0358,11.3068,10.953,11.239,220300.0],["2021-03-02",11.2315,11.3218,10.8476,11.2466,291500.0],["2021-03-03",11.2917,11.3294,11.0057,11.2014,249500.0],["2021-03-04",11.224,11.224,10.8626,11.0433,252600.0],["2021-03-05",11.1487,11.6756,11.1186,11.6606,229000.0],["2021-03-08",11.6149,11.6454,11.2569,11.5235,299600.0],["2021-03-09",11.7139,11.7139,11.3407,11.4245,304200.0],["2021-03-10",11.5387,11.95,11.4778,11.8967,233200.0],["2021-03-11",12.1861,12.3232,11.4245,11.5463,192400.0],["2021-03-12",11.5616,11.6149,11.3102,11.493,162700.0],["2021-03-15",11.4702,11.4702,10.9142,11.1046,161900.0],["2021-03-16",11.1122,11.196,10.9294,11.1198,162500.0],["2021-03-17",11.0589,11.6606,11.0589,11.4626,223300.0],["2021-03-18",11.4778,12.0033,11.4016,11.752,243500.0],["2021-03-19",11.9119,12.0338,11.5311,11.8281,342200.0],["2021-03-22",11.8281,11.8738,11.3864,11.6758,126200.0],["2021-03-23",11.6225,11.6377,11.0437,11.097,168900.0],["2021-03-24",11.196,11.4016,10.9904,11.0132,250300.0],["2021-03-25",10.9142,11.4245,10.8913,11.3407,126700.0],["2021-03-26",11.4702,11.8053,11.4169,11.7977,233100.0],["2021-03-29",11.7596,11.9881,11.6454,11.6454,145900.0],["2021-03-30",11.6758,11.7672,11.5006,11.6377,203900.0],["2021-03-31",11.653,11.7444,11.4093,11.653,245200.0],["2021-04-01",11.6911,11.7901,11.5616,11.7596,115900.0],["2021-04-05",11.95,12.148,11.8205,12.0643,136700.0],["2021-04-06",12.0566,12.2318,12.0033,12.1176,222400.0],["2021-04-07",12.148,12.2318,11.9652,11.9957,104700.0],["2021-04-08",12.049,12.0871,11.9272,12.0338,408200.0],["2021-04-09",12.0719,12.148,11.8815,11.9881,141000.0],["2021-04-12",12.0033,12.3156,11.9195,12.2547,216500.0],["2021-04-13",12.2699,12.2699,12.0871,12.148,107100.0],["2021-04-14",12.1633,12.4146,12.1176,12.3537,150900.0],["2021-04-15",12.4146,12.5593,12.3689,12.5441,173000.0],["2021-04-16",12.6583,12.9325,12.605,12.8107,149700.0],["2021-04-19",13.0544,13.1762,12.9934,13.1153,169000.0],["2021-04-20",13.2067,13.2905,12.6812,12.8487,125300.0],["2021-04-21",12.8944,13.2524,12.7954,13.1458,103000.0],["2021-04-22",13.161,13.161,12.8183,12.8335,81400.0],["2021-04-23",12.9249,13.161,12.803,13.1077,118300.0],["2021-04-26",13.1839,13.4428,13.1839,13.2676,114700.0],["2021-04-27",13.4123,13.4123,13.1762,13.3362,117700.0],["2021-04-28",13.3438,13.4047,13.2296,13.2981,79000.0],["2021-04-29",13.4352,13.4352,13.1686,13.3057,106700.0],["2021-04-30",13.2524,13.4047,12.9021,12.9478,128500.0],["2021-05-03",13.0772,13.359,13.0011,13.2905,129800.0],["2021-05-04",13.2524,13.4276,13.1686,13.3743,140000.0],["2021-05-05",13.519,13.9303,13.3743,13.915,159300.0],["2021-05-06",13.7094,14.0217,13.0163,13.359,284400.0],["2021-05-07",13.2524,13.3971,13.1153,13.3666,143200.0],["2021-05-10",13.4733,13.5266,13.1153,13.1686,317500.0],["2021-05-11",13.0011,13.2524,12.9173,13.1991,108500.0],["2021-05-12",13.1458,13.2296,12.605,12.6355,127700.0],["2021-05-13",12.6964,13.0925,12.6583,13.0315,95800.0],["2021-05-14",13.1839,13.1839,12.9401,13.1077,86500.0],["2021-05-17",13.1001,13.2676,12.9021,13.2143,114100.0],["2021-05-18",13.2067,13.2372,12.9325,12.9401,110000.0],["2021-05-19",12.7193,12.7878,12.5212,12.6888,73700.0],["2021-05-20",12.7421,12.9858,12.506,12.6126,114600.0],["2021-05-21",12.7345,12.8868,12.5974,12.803,204200.0],["2021-05-24",12.8335,13.0087,12.7421,12.9401,209400.0],["2021-05-25",12.963,13.0163,12.3765,12.3765,164600.0],["2021-05-26",12.3461,12.4603,12.1328,12.4222,164400.0],["2021-05-27",12.5593,12.6507,12.3918,12.4375,86200.0],["2021-05-28",12.4908,12.4908,12.2394,12.3689,177900.0],["2021-06-01",12.5517,12.7802,12.3765,12.765,183500.0],["2021-06-02",12.7954,12.7954,12.4679,12.5212,181900.0],["2021-06-03",12.4298,12.6355,12.3004,12.5669,209800.0],["2021-06-04",12.4822,12.667,12.3667,12.5669,162900.0],["2021-06-07",12.5438,12.5977,12.0818,12.0895,186400.0],["2021-06-08",11.9894,12.1511,11.82,12.0202,154500.0],["2021-06-09",12.0356,12.0587,11.8585,11.9586,148900.0],["2021-06-10",12.051,12.1511,11.7969,11.8123,101200.0],["2021-06-11",11.8508,11.9894,11.7815,11.9047,76200.0],["2021-06-14",11.897,11.9047,11.6044,11.6737,72000.0],["2021-06-15",11.6737,11.8277,11.5659,11.6737,178900.0],["2021-06-16",11.6506,12.1049,11.589,11.897,261200.0],["2021-06-17",11.8816,11.8816,11.0423,11.2502,195600.0],["2021-06-18",11.1655,11.2656,11.0423,11.1193,247100.0],["2021-06-21",11.1809,11.5043,11.1809,11.3426,134200.0],["2021-06-22",11.3503,11.3811,11.1732,11.2887,102000.0],["2021-06-23",11.3426,11.3503,11.1809,11.1963,153300.0],["2021-06-24",11.2733,11.2964,11.127,11.2656,113600.0],["2021-06-25",11.2656,11.512,11.2502,11.2502,408800.0],["2021-06-28",11.2579,11.2579,10.9884,11.0269,167900.0],["2021-06-29",11.0269,11.1116,10.9037,10.9191,123200.0],["2021-06-30",10.896,11.0577,10.896,11.0269,148900.0],["2021-07-01",11.1424,11.1655,10.9653,10.9884,131700.0],["2021-07-02",11.0038,11.0885,10.8036,10.9114,105200.0],["2021-07-06",10.9499,10.9576,10.5494,10.6496,143700.0],["2021-07-07",10.6727,10.9268,10.5648,10.7574,148800.0],["2021-07-08",10.5725,10.665,10.4339,10.4878,153500.0],["2021-07-09",10.6881,10.9037,10.6727,10.8575,156300.0],["2021-07-12",10.8575,11.0962,10.6573,10.9961,149200.0],["2021-07-13",11.0346,11.05,10.8267,10.9037,124300.0],["2021-07-14",10.9345,11.0654,10.7882,10.8113,60100.0],["2021-07-15",10.7651,10.9961,10.7651,10.9268,114700.0],["2021-07-16",11.0192,11.0962,10.665,10.6958,141100.0],["2021-07-19",10.5494,10.5725,10.2337,10.3415,121400.0],["2021-07-20",10.2799,10.5725,10.2799,10.4185,102100.0],["2021-07-21",10.5571,10.7189,10.5186,10.5494,88600.0],["2021-07-22",10.5186,10.6419,10.457,10.5648,100900.0],["2021-07-23",10.665,10.6804,10.4416,10.5494,109200.0],["2021-07-26",10.5879,10.7343,10.5879,10.7189,60300.0],["2021-07-27",10.6958,10.8575,10.5571,10.742,128700.0],["2021-07-28",10.7728,10.9268,10.6264,10.8652,66000.0],["2021-07-29",10.9422,11.0654,10.7266,10.7651,183700.0],["2021-07-30",10.7497,10.9191,10.6342,10.7112,98500.0],["2021-08-02",10.819,11.0115,10.5648,10.611,131300.0],["2021-08-03",10.6418,10.6573,10.3338,10.611,139300.0],["2021-08-04",10.4955,10.5417,10.1798,10.1952,83400.0],["2021-08-05",10.1644,10.303,9.8256,9.9411,188200.0],["2021-08-06",10.0104,10.1413,9.9719,10.0797,104200.0],["2021-08-09",10.0797,10.0951,9.8795,10.0489,149000.0],["2021-08-10",10.0874,10.2337,9.9565,10.0951,86800.0],["2021-08-11",10.1413,10.1875,10.0104,10.1105,184600.0],["2021-08-12",10.0951,10.1105,9.8641,9.9334,126000.0],["2021-08-13",10.0027,10.1028,9.918,10.0874,110000.0],["2021-08-16",9.9026,10.0027,9.6947,9.7178,152500.0],["2021-08-17",9.6408,9.8025,9.4945,9.7794,144300.0],["2021-08-18",9.7794,9.9642,9.7024,9.7101,131100.0],["2021-08-19",9.6254,9.7178,9.4945,9.6331,126600.0],["2021-08-20",9.6177,9.8333,9.6177,9.764,97000.0],["2021-08-23",9.8718,10.0335,9.8179,9.9873,160800.0],["2021-08-24",9.9873,10.1413,9.9411,10.072,104700.0],["2021-08-25",10.1182,10.3261,10.0258,10.2799,133900.0],["2021-08-26",10.2645,10.3261,10.1028,10.149,97300.0],["2021-08-27",10.149,10.4724,10.149,10.4416,124900.0],["2021-08-30",10.5032,10.5032,10.2953,10.3569,128300.0],["2021-08-31",10.3569,10.38,9.8949,10.1952,292300.0],["2021-09-01",10.1484,10.203,9.9064,10.0703,121400.0],["2021-09-02",10.0703,10.1718,9.9532,10.0859,141600.0],["2021-09-03",10.1094,10.1406,9.922,10.0391,85900.0],["2021-09-07",10.0001,10.1094,9.9688,10.0469,84400.0],["2021-09-08",9.9767,9.9923,9.8049,9.8127,357300.0],["2021-09-09",9.7737,9.9298,9.7581,9.8361,89700.0],["2021-09-10",9.8439,9.8986,9.7347,9.7503,103600.0],["2021-09-13",9.8283,10.3201,9.8127,10.125,352300.0],["2021-09-14",10.3358,10.3358,9.9298,9.9767,164700.0],["2021-09-15",9.9532,10.445,9.9532,10.3982,288300.0],["2021-09-16",10.3904,10.3904,10.0547,10.0781,133300.0],["2021-09-17",10.0547,10.0547,9.7581,10.0313,892600.0],["2021-09-20",9.8049,9.8361,9.4146,9.5785,255100.0],["2021-09-21",9.6644,9.719,9.4224,9.5161,119400.0],["2021-09-22",9.6644,9.7737,9.5785,9.5785,86800.0],["2021-09-23",9.7034,9.8986,9.6644,9.7971,165500.0],["2021-09-24",9.7503,9.8517,9.6722,9.7034,130200.0],["2021-09-27",9.6956,10.1484,9.6956,10.0157,187300.0],["2021-09-28",10.0469,10.1016,9.961,10.0001,114700.0],["2021-09-29",9.9532,9.9532,9.8361,9.883,70800.0],["2021-09-30",9.9376,10.0079,9.68,9.6878,72100.0],["2021-10-01",9.7737,9.9688,9.7425,9.922,79200.0],["2021-10-04",9.9532,10.0469,9.8986,9.9688,88700.0],["2021-10-05",10.0157,10.0235,9.9142,9.9923,69600.0],["2021-10-06",9.9142,10.0001,9.6488,9.8986,117600.0],["2021-10-07",9.9845,10.1328,9.9767,10.0313,94800.0],["2021-10-08",10.0391,10.0625,9.9376,10.0157,94200.0],["2021-10-11",10.125,10.2967,10.1172,10.1484,74700.0],["2021-10-12",10.1328,10.1796,10.0469,10.0859,41900.0],["2021-10-13",10.1016,10.203,9.9845,10.0937,65500.0],["2021-10-14",10.2187,10.445,10.164,10.4372,95100.0],["2021-10-15",10.5387,10.5387,10.2967,10.3201,146500.0],["2021-10-18",10.2655,10.2889,10.0781,10.2265,170100.0],["2021-10-19",10.2889,10.3436,10.1484,10.1796,48200.0],["2021-10-20",10.1952,10.2967,10.0781,10.2889,48800.0],["2021-10-21",10.2733,10.2811,10.1016,10.2655,74100.0],["2021-10-22",10.3045,10.3592,10.2343,10.2811,54600.0],["2021-10-25",10.3279,10.4919,10.2577,10.4685,74900.0],["2021-10-26",10.445,10.5543,10.3826,10.445,73400.0],["2021-10-27",10.367,10.3748,10.0781,10.1016,78500.0],["2021-10-28",10.1328,10.406,10.1328,10.2577,56200.0],["2021-10-29",10.2733,10.367,10.1172,10.1718,65200.0],["2021-11-01",10.2265,10.4919,10.2265,10.3904,62400.0],["2021-11-02",10.367,10.4997,10.3279,10.4294,64100.0],["2021-11-03",10.3436,10.8119,10.3436,10.7729,125500.0],["2021-11-04",10.8822,10.9212,10.5699,10.8197,120400.0],["2021-11-05",10.929,11.3428,10.929,11.2413,132000.0],["2021-11-08",11.3818,11.4208,10.9447,11.0149,86200.0],["2021-11-09",10.9525,11.1086,10.8822,11.0696,110900.0],["2021-11-10",11.0461,11.1476,11.0071,11.0696,62100.0],["2021-11-11",11.1008,11.3662,11.1008,11.3506,57000.0],["2021-11-12",11.4052,11.6238,11.2413,11.5457,155800.0],["2021-11-15",11.5536,11.5536,11.3428,11.4365,99400.0],["2021-11-16",11.4599,11.4599,10.9915,11.1476,96400.0],["2021-11-17",11.0461,11.1086,10.8822,11.0227,84700.0],["2021-11-18",10.9759,11.0227,10.8588,10.9525,81400.0],["2021-11-19",10.8744,10.9603,10.8119,10.8666,62400.0],["2021-11-22",11.1164,11.6472,10.9915,11.5301,245300.0],["2021-11-23",11.6082,11.7175,11.5536,11.6472,129300.0],["2021-11-24",11.6472,11.8892,11.5145,11.6316,129400.0],["2021-11-26",11.3272,11.4755,10.9915,11.2803,101800.0],["2021-11-29",11.5457,11.5457,11.0539,11.3037,145100.0],["2021-11-30",11.132,11.335,10.8588,10.929,173300.0],["2021-12-01",11.19,11.3007,10.9923,11.0002,152300.0],["2021-12-02",11.1109,11.3719,11.016,11.2612,136700.0],["2021-12-03",11.3165,11.3877,11.1426,11.2612,149300.0],["2021-12-06",11.3086,11.7673,11.3086,11.4114,157800.0],["2021-12-07",11.4905,11.5459,11.3877,11.4589,146700.0],["2021-12-08",11.4431,11.6408,11.3956,11.5696,118500.0],["2021-12-09",11.5301,11.6566,11.4352,11.5301,132000.0],["2021-12-10",11.617,11.6961,11.5063,11.5221,104500.0],["2021-12-13",11.4668,11.5617,11.277,11.3403,185100.0],["2021-12-14",11.3403,11.538,11.2849,11.3798,355200.0],["2021-12-15",11.3482,11.7119,11.3086,11.6329,270800.0],["2021-12-16",11.7119,11.8938,11.617,11.7357,165900.0],["2021-12-17",11.6724,11.8385,11.6012,11.6645,215200.0],["2021-12-20",11.4747,11.5459,11.1742,11.3561,173300.0],["2021-12-21",11.4272,11.5854,11.4114,11.4747,106200.0],["2021-12-22",11.4273,11.5459,11.3956,11.4826,102900.0],["2021-12-23",11.5301,11.704,11.5301,11.6091,81400.0],["2021-12-27",11.6882,11.8306,11.6091,11.7831,136900.0],["2021-12-28",11.8068,11.9255,11.7594,11.7752,110000.0],["2021-12-29",11.8147,11.9017,11.7357,11.8701,268900.0],["2021-12-30",11.8622,12.0283,11.6882,11.7119,149500.0],["2021-12-31",11.7357,11.9255,11.6645,11.8701,134800.0],["2022-01-03",12.0204,12.1706,11.8701,11.9096,188900.0],["2022-01-04",12.0125,12.3288,12.0125,12.2576,225000.0],["2022-01-05",12.2971,12.4474,12.139,12.1627,200600.0],["2022-01-06",12.139,12.226,11.9492,12.0045,147700.0],["2022-01-07",12.0204,12.1311,11.9017,12.1153,210900.0],["2022-01-10",12.1548,12.2181,11.7515,11.8227,182000.0],["2022-01-11",11.9096,11.9096,11.6882,11.8622,149400.0],["2022-01-12",11.9096,12.0283,11.8385,11.965,142100.0],["2022-01-13",11.9255,12.1469,11.8622,12.0757,184400.0],["2022-01-14",11.965,12.3683,11.9334,12.2971,144300.0],["2022-01-18",12.3525,12.3525,12.139,12.1943,222000.0],["2022-01-19",12.2418,12.2418,12.052,12.1311,133000.0],["2022-01-20",12.1232,12.1311,11.7278,11.7831,190000.0],["2022-01-21",11.704,11.9017,11.5617,11.5933,147200.0],["2022-01-24",11.4114,11.6566,11.3007,11.6091,244700.0],["2022-01-25",11.451,11.6408,11.2216,11.5301,136800.0],["2022-01-26",11.6645,11.7673,11.2612,11.4114,253600.0],["2022-01-27",11.5142,11.7199,11.3561,11.4193,113100.0],["2022-01-28",11.364,11.451,11.016,11.2216,162600.0],["2022-01-31",11.1188,11.3561,10.9211,11.3482,186500.0],["2022-02-01",11.3324,11.5142,11.3324,11.4905,118100.0],["2022-02-02",11.451,11.5775,11.3798,11.4826,112700.0],["2022-02-03",11.3956,11.5142,11.2137,11.2375,151900.0],["2022-02-04",11.1426,11.2849,11.0398,11.1742,136100.0],["2022-02-07",11.1267,11.2533,11.0556,11.1979,90700.0],["2022-02-08",11.1663,11.4352,11.1663,11.4273,121800.0],["2022-02-09",11.4589,11.5854,11.4193,11.4352,108000.0],["2022-02-10",11.3165,11.4984,11.1742,11.2533,106300.0],["2022-02-11",11.1663,11.3007,10.9607,11.0239,135200.0],["2022-02-14",11.0714,11.277,11.0556,11.2533,208500.0],["2022-02-15",11.2612,11.5142,11.2612,11.3877,119500.0],["2022-02-16",11.3798,11.5775,11.3403,11.5459,215800.0],["2022-02-17",11.4352,11.451,11.1663,11.2295,126600.0],["2022-02-18",11.2137,11.3403,11.1505,11.2928,104400.0],["2022-02-22",11.3324,11.3956,11.1426,11.2612,127400.0],["2022-02-23",11.3324,11.3798,11.0477,11.0872,165800.0],["2022-02-24",11.0477,11.3165,10.9844,11.2849,259200.0],["2022-02-25",11.3324,11.6882,11.3324,11.6566,118000.0],["2022-02-28",11.617,11.791,11.5301,11.6487,238100.0],["2022-03-01",11.625,11.6408,11.1584,11.3482,162000.0],["2022-03-02",11.4352,11.6566,11.4352,11.5775,111800.0],["2022-03-03",11.625,11.9334,11.5459,11.9334,177200.0],["2022-03-04",11.7989,11.9334,11.4747,11.6091,141800.0],["2022-03-07",11.5771,11.6171,10.9522,10.9522,257500.0],["2022-03-08",10.9522,11.2406,10.7999,10.9922,173100.0],["2022-03-09",11.2246,11.5691,11.2166,11.5531,148000.0],["2022-03-10",11.2246,11.9536,11.2246,11.9376,169300.0],["2022-03-11",11.9697,12.162,11.6893,11.7053,200300.0],["2022-03-14",11.7934,12.226,11.7934,12.218,240700.0],["2022-03-15",12.218,12.4103,11.8255,11.9697,146000.0],["2022-03-16",12.0738,12.21,11.9456,12.162,123200.0],["2022-03-17",12.1379,12.4744,12.1299,12.4664,119600.0],["2022-03-18",12.4664,12.899,12.3062,12.867,368100.0],["2022-03-21",12.899,13.0673,12.5946,12.6747,134600.0],["2022-03-22",12.7228,12.851,12.6026,12.6186,116700.0],["2022-03-23",12.5625,12.7148,12.4584,12.6987,102000.0],["2022-03-24",13.0513,13.1074,12.8189,13.0433,135400.0],["2022-03-25",13.0272,13.0513,12.6907,12.867,92100.0],["2022-03-28",12.9391,12.9391,12.5946,12.6987,84800.0],["2022-03-29",12.7789,12.8349,12.5786,12.7148,124000.0],["2022-03-30",12.7709,12.7869,12.5065,12.5706,92500.0],["2022-03-31",12.5706,12.6667,12.3863,12.4344,262900.0],["2022-04-01",12.6106,12.6987,12.4584,12.6347,116600.0],["2022-04-04",12.6106,12.6427,12.3062,12.5866,115200.0],["2022-04-05",12.5866,12.6266,12.3542,12.3943,165400.0],["2022-04-06",12.3703,12.4023,12.0898,12.3542,124600.0],["2022-04-07",12.4183,12.5545,12.2421,12.4424,345500.0],["2022-04-08",12.5225,12.5465,12.2421,12.2661,138800.0],["2022-04-11",12.2501,12.5065,12.218,12.2821,85000.0],["2022-04-12",12.4023,12.5866,12.2741,12.3783,109800.0],["2022-04-13",12.4504,12.7308,12.3943,12.7068,165400.0],["2022-04-14",12.7789,12.875,12.6747,12.8189,163500.0],["2022-04-18",12.875,12.9231,12.6667,12.7468,118500.0],["2022-04-19",12.7869,13.2916,12.7388,13.1795,215800.0],["2022-04-20",13.2676,13.4919,13.2436,13.2516,100500.0],["2022-04-21",13.4198,13.4839,12.9631,13.0993,129100.0],["2022-04-22",13.0993,13.0993,12.7068,12.7388,111400.0],["2022-04-25",12.5625,12.6907,12.21,12.6747,138800.0],["2022-04-26",12.7148,12.7789,12.3863,12.4344,106300.0],["2022-04-27",12.4664,12.6347,12.3462,12.3783,82100.0],["2022-04-28",12.4424,12.4424,12.1139,12.3462,81800.0],["2022-04-29",12.3623,12.5225,12.1299,12.194,90600.0],["2022-05-02",12.186,12.3943,12.0258,12.2661,137300.0],["2022-05-03",12.4183,12.6106,12.2421,12.5145,105200.0],["2022-05-04",12.5786,12.891,12.4504,12.843,121800.0],["2022-05-05",12.9711,12.9711,12.2661,12.6587,156800.0],["2022-05-06",12.4904,12.6587,12.0979,12.2341,152300.0],["2022-05-09",12.1299,12.5545,12.1299,12.4103,201800.0],["2022-05-10",12.6186,12.6186,12.0578,12.2341,125900.0],["2022-05-11",12.2341,12.6266,12.2341,12.2901,133300.0],["2022-05-12",12.186,12.4183,12.1299,12.4023,118000.0],["2022-05-13",12.5385,12.6747,12.4103,12.4744,153900.0],["2022-05-16",12.5225,12.859,12.3783,12.7468,111600.0],["2022-05-17",12.9631,13.3317,12.9231,13.1634,158000.0],["2022-05-18",13.0993,13.3157,13.0352,13.2035,153700.0],["2022-05-19",13.3317,14.6697,13.3076,14.4373,416700.0],["2022-05-20",14.5495,14.8059,13.7483,14.0207,232700.0],["2022-05-23",14.213,14.5094,14.0848,14.3091,408200.0],["2022-05-24",14.3973,14.7898,14.221,14.7658,246700.0],["2022-05-25",14.7738,14.934,14.4854,14.7658,247600.0],["2022-05-26",14.9421,15.1904,14.91,15.0703,140200.0],["2022-05-27",15.1984,15.2225,14.6376,14.9501,224400.0],["2022-05-31",14.9421,15.4388,14.8299,15.2625,409800.0],["2022-06-01",15.4067,15.8153,15.1904,15.7032,246400.0],["2022-06-02",15.8394,15.8474,15.2064,15.7112,247400.0],["2022-06-03",15.7274,15.7274,15.1368,15.3714,188200.0],["2022-06-06",15.5251,15.7516,15.4038,15.6788,151900.0],["2022-06-07",15.5737,15.7436,15.2743,15.7112,217000.0],["2022-06-08",15.6384,16.0024,15.4928,15.6707,186600.0],["2022-06-09",15.5898,15.6869,15.3148,15.4928,159500.0],["2022-06-10",15.4928,15.4928,14.9669,15.1692,222900.0],["2022-06-13",14.8051,14.975,14.2469,14.8698,701800.0],["2022-06-14",14.8455,15.1692,14.6514,15.1368,258000.0],["2022-06-15",15.1611,15.339,14.9993,15.2096,275100.0],["2022-06-16",14.975,14.975,14.5705,14.6918,290800.0],["2022-06-17",14.8213,14.9588,14.4087,14.5219,369800.0],["2022-06-21",14.6352,15.0397,14.4491,14.9993,344600.0],["2022-06-22",14.6756,14.9507,14.4977,14.8779,208000.0],["2022-06-23",14.9264,14.9264,14.2064,14.3035,429800.0],["2022-06-24",14.4168,15.2986,14.3359,15.2581,1140700.0],["2022-06-27",15.2905,15.2905,14.9184,15.064,298600.0],["2022-06-28",15.1287,15.5251,15.1287,15.5089,421100.0],["2022-06-29",15.5332,15.7436,14.5462,14.9426,417000.0],["2022-06-30",14.7485,15.0721,14.5058,14.886,261500.0],["2022-07-01",14.7323,14.9184,14.4249,14.7404,169900.0],["2022-07-05",14.619,14.619,13.7938,14.0527,701600.0],["2022-07-06",13.9961,14.0042,13.3974,13.7695,584700.0],["2022-07-07",13.9475,14.2469,13.8666,14.0365,406800.0],["2022-07-08",14.1012,14.1012,13.7291,13.81,259800.0],["2022-07-11",13.7453,13.9233,13.6967,13.7291,265400.0],["2022-07-12",13.6806,13.9556,13.6077,13.721,308800.0],["2022-07-13",13.5916,13.7291,13.4298,13.6401,301100.0],["2022-07-14",13.3974,13.4783,12.9686,13.1951,288600.0],["2022-07-15",13.3974,13.3974,13.1142,13.2356,204600.0],["2022-07-18",13.4136,13.8343,13.3569,13.5107,279100.0],["2022-07-19",13.5996,14.1902,13.5996,14.1012,220500.0],["2022-07-20",14.1093,14.1983,13.9718,14.1174,142400.0],["2022-07-21",13.9961,14.1093,13.8019,14.1012,182400.0],["2022-07-22",14.2064,14.2064,13.8019,13.899,240400.0],["2022-07-25",13.9071,14.1579,13.9071,14.1417,219200.0],["2022-07-26",14.1498,14.1498,13.8504,13.9799,215700.0],["2022-07-27",13.9313,14.1255,13.8343,14.0042,242600.0],["2022-07-28",14.0042,14.1174,13.721,14.0122,244700.0],["2022-07-29",14.2064,14.4087,14.0446,14.2145,244300.0],["2022-08-01",14.3439,14.3925,14.0284,14.352,214800.0],["2022-08-02",14.4006,14.4006,14.0689,14.2307,190900.0],["2022-08-03",14.2307,14.352,14.0123,14.1983,216400.0],["2022-08-04",13.5996,13.7129,12.6207,13.3489,483500.0],["2022-08-05",13.2275,13.4298,13.0738,13.187,287300.0],["2022-08-08",13.1547,13.1547,12.4104,12.5075,542800.0],["2022-08-09",12.556,12.6046,12.1515,12.3214,233600.0],["2022-08-10",12.5479,12.6531,12.2324,12.2405,240900.0],["2022-08-11",12.3457,12.6774,12.2971,12.4832,278300.0],["2022-08-12",12.5398,12.6855,12.3699,12.6693,193700.0],["2022-08-15",12.4751,12.7016,12.4104,12.6774,152800.0],["2022-08-16",12.6126,12.7097,12.5236,12.5641,275800.0],["2022-08-17",12.3861,12.4994,12.0625,12.2486,472200.0],["2022-08-18",12.3538,12.4023,12.2486,12.3457,258800.0],["2022-08-19",12.3214,12.3214,12.0706,12.0949,316800.0],["2022-08-22",11.9412,12.0625,11.6823,11.8603,587100.0],["2022-08-23",11.9088,12.0868,11.8117,11.8279,206000.0],["2022-08-24",11.7874,11.8603,11.6175,11.6418,168400.0],["2022-08-25",11.6418,11.8117,11.6175,11.7713,218800.0],["2022-08-26",11.8198,11.8198,11.3829,11.3991,276300.0],["2022-08-29",11.2858,11.4557,11.1402,11.3506,254500.0],["2022-08-30",11.3263,11.5043,11.0755,11.0998,295800.0],["2022-08-31",11.108,11.108,10.5337,10.5665,466700.0],["2022-09-01",10.5337,10.829,10.4435,10.6896,305400.0],["2022-09-02",10.706,10.8208,10.3778,10.4763,224900.0],["2022-09-06",10.5009,10.5501,10.3286,10.3778,248500.0],["2022-09-07",10.3368,10.5337,10.222,10.5337,211100.0],["2022-09-08",10.4353,10.4353,10.2056,10.3122,245000.0],["2022-09-09",10.4517,10.5501,10.4024,10.4681,168700.0],["2022-09-12",10.5173,10.706,10.4681,10.5911,300000.0],["2022-09-13",10.4189,10.4435,10.0661,10.1645,370700.0],["2022-09-14",10.1809,10.222,9.5493,9.6395,437000.0],["2022-09-15",9.6313,9.8036,9.5575,9.6805,420700.0],["2022-09-16",9.5903,9.82,9.418,9.6887,831700.0],["2022-09-19",9.4918,9.779,9.4672,9.7543,330500.0],["2022-09-20",9.6559,9.6641,9.3606,9.4672,297900.0],["2022-09-21",9.5328,9.7051,9.2703,9.2785,404200.0],["2022-09-22",9.3031,9.5,9.2785,9.2867,291800.0],["2022-09-23",9.1391,9.1801,8.934,9.016,278800.0],["2022-09-26",8.9258,9.016,8.7535,8.7617,277400.0],["2022-09-27",8.491,8.614,7.6049,7.6788,720600.0],["2022-09-28",7.7198,7.7772,7.4245,7.687,465000.0],["2022-09-29",7.5639,7.5639,7.1455,7.4327,431900.0],["2022-09-30",7.4819,7.7854,7.4737,7.6624,478500.0],["2022-10-03",7.7116,8.0479,7.5393,7.9495,513500.0],["2022-10-04",8.089,8.2284,8.0397,8.0726,547800.0],["2022-10-05",7.9331,7.9413,7.6542,7.7444,323700.0],["2022-10-06",7.6296,7.6624,6.9568,7.0799,520900.0],["2022-10-07",7.0881,7.1783,6.965,7.0799,415100.0],["2022-10-10",7.1291,7.4081,7.1045,7.2604,396700.0],["2022-10-11",7.2112,7.4081,7.2112,7.3014,284800.0],["2022-10-12",7.3588,7.3588,7.1209,7.2768,222700.0],["2022-10-13",7.0635,7.3752,6.9897,7.3752,331400.0],["2022-10-14",7.4819,7.4983,7.1948,7.2604,228900.0],["2022-10-17",7.3752,7.6624,7.367,7.4327,602100.0],["2022-10-18",7.4573,7.6624,7.4409,7.6049,318700.0],["2022-10-19",7.5229,7.5557,7.4327,7.4819,354300.0],["2022-10-20",7.5229,7.6624,7.3834,7.4163,181100.0],["2022-10-21",7.5147,7.6624,7.3834,7.6624,214700.0],["2022-10-24",7.5967,7.7116,7.3834,7.6296,314800.0],["2022-10-25",7.6131,7.9905,7.6131,7.8593,190400.0],["2022-10-26",7.9085,7.9823,7.7034,7.7854,242900.0],["2022-10-27",7.9085,7.9987,7.7198,7.7526,298400.0],["2022-10-28",7.7772,7.8511,7.6788,7.8018,379300.0],["2022-10-31",7.8018,7.9495,7.7936,7.7936,297000.0],["2022-11-01",7.9577,8.0315,7.8593,7.8757,188300.0],["2022-11-02",7.9331,8.0233,7.6378,7.6952,298000.0],["2022-11-03",7.5475,7.7198,7.1045,7.2522,438000.0],["2022-11-04",7.5557,8.0972,7.3834,7.8429,471100.0],["2022-11-07",7.8675,8.0151,7.6378,7.8347,297400.0],["2022-11-08",7.8264,7.9659,7.7116,7.7854,305700.0],["2022-11-09",7.7362,7.81,7.5475,7.6049,233200.0],["2022-11-10",7.8675,8.1628,7.687,8.089,276500.0],["2022-11-11",8.1874,8.5238,8.1628,8.4417,340800.0],["2022-11-14",8.3761,8.4335,8.1628,8.1792,276100.0],["2022-11-15",8.3269,8.4828,8.2695,8.3187,230000.0],["2022-11-16",8.2613,8.3105,8.0562,8.0644,177100.0],["2022-11-17",7.9167,7.9577,7.687,7.9413,430200.0],["2022-11-18",8.0397,8.0726,7.8346,7.9495,256600.0],["2022-11-21",7.8675,8.0233,7.7936,7.9085,223700.0],["2022-11-22",8.0233,8.171,7.9167,8.1382,283800.0],["2022-11-23",8.1382,8.2448,7.9741,8.1218,239100.0],["2022-11-25",8.0808,8.1956,8.0315,8.1136,103300.0],["2022-11-28",8.0397,8.1136,7.7116,7.728,265200.0],["2022-11-29",7.7526,7.9167,7.7526,7.8921,227400.0],["2022-11-30",7.9088,7.9172,7.4653,7.708,415100.0],["2022-12-01",7.7665,7.9925,7.6159,7.6577,276500.0],["2022-12-02",7.6159,7.9088,7.5657,7.7665,308800.0],["2022-12-05",7.7414,7.8921,7.6996,7.8837,255400.0],["2022-12-06",7.9256,8.1515,7.8837,8.0092,430200.0],["2022-12-07",8.0344,8.2603,7.9674,8.2519,393100.0],["2022-12-08",8.3356,8.662,8.3022,8.57,626200.0],["2022-12-09",8.5114,8.6788,8.5114,8.6202,360100.0],["2022-12-12",8.5951,8.6871,8.2687,8.3273,479900.0],["2022-12-13",8.4361,8.6955,8.0762,8.1348,747300.0],["2022-12-14",8.1097,8.1599,7.9172,8.026,326500.0],["2022-12-15",7.9507,8.0009,7.7247,7.7665,209500.0],["2022-12-16",7.7163,8.1599,7.6996,7.8419,593100.0],["2022-12-19",7.9256,7.9674,7.5741,7.6494,196500.0],["2022-12-20",7.5908,7.7163,7.5908,7.6075,184000.0],["2022-12-21",7.6745,7.8335,7.6661,7.7665,150500.0],["2022-12-22",7.7163,7.7833,7.5071,7.7163,595600.0],["2022-12-23",7.7331,7.9423,7.6912,7.9339,332100.0],["2022-12-27",7.9507,8.0595,7.9172,7.9925,269900.0],["2022-12-28",8.0344,8.1013,7.708,7.7163,182900.0],["2022-12-29",7.7498,7.9758,7.7414,7.9088,180700.0],["2022-12-30",7.8335,7.9507,7.8,7.867,169900.0],["2023-01-03",8.0009,8.1097,7.8502,8.1013,217600.0],["2023-01-04",8.2352,8.5616,8.2017,8.4863,236000.0],["2023-01-05",8.3942,8.4361,8.1097,8.2185,263200.0],["2023-01-06",8.3022,8.7541,8.3022,8.7123,241800.0],["2023-01-09",8.8127,8.8629,8.5365,8.729,256800.0],["2023-01-10",8.8127,8.9633,8.7541,8.821,227600.0],["2023-01-11",8.9299,9.0721,8.9131,8.9633,168300.0],["2023-01-12",9.0052,9.114,8.9717,9.0638,141100.0],["2023-01-13",9.0303,9.206,9.0052,9.206,193100.0],["2023-01-17",9.2144,9.2144,8.9382,9.1056,165800.0],["2023-01-18",9.2311,9.5157,9.2228,9.2897,350400.0],["2023-01-19",9.2311,9.2395,8.9382,9.0889,160300.0],["2023-01-20",9.1642,9.1726,8.9884,9.1223,219000.0],["2023-01-23",9.1474,9.2395,9.0805,9.1223,152000.0],["2023-01-24",9.1474,9.273,9.0386,9.1977,99000.0],["2023-01-25",9.1307,9.206,9.0219,9.206,146100.0],["2023-01-26",9.206,9.5575,9.1474,9.5073,187200.0],["2023-01-27",9.4989,9.6077,9.2981,9.4655,179800.0],["2023-01-30",9.4153,9.7082,9.3232,9.6329,175600.0],["2023-01-31",9.6329,9.7668,9.5575,9.75,221700.0],["2023-02-01",9.75,9.976,9.5743,9.8756,183200.0],["2023-02-02",9.8756,10.0513,9.8002,9.9844,167900.0],["2023-02-03",9.8337,9.9174,9.7417,9.8337,149400.0],["2023-02-06",9.8086,9.8086,9.5994,9.7668,145000.0],["2023-02-07",9.75,9.8253,9.6329,9.7751,108300.0],["2023-02-08",9.6998,9.7751,9.5157,9.5659,96000.0],["2023-02-09",9.6245,9.75,9.1893,9.273,153800.0],["2023-02-10",9.3148,9.4153,9.2228,9.3483,95800.0],["2023-02-13",9.3734,9.4738,9.3065,9.4487,91200.0],["2023-02-14",9.4153,9.4906,9.3232,9.432,116500.0],["2023-02-15",9.3232,9.4236,9.2479,9.2981,111900.0],["2023-02-16",9.1726,9.2311,8.9298,9.1307,163900.0],["2023-02-17",9.1474,9.3818,9.0889,9.3148,114400.0],["2023-02-21",9.1893,9.2228,8.9884,9.0889,141000.0],["2023-02-22",9.1474,9.3902,9.1474,9.365,188300.0],["2023-02-23",9.4906,9.9425,9.432,9.909,637500.0],["2023-02-24",9.7668,9.9509,9.4069,9.909,913400.0],["2023-02-27",9.9592,10.0346,9.817,9.9676,793200.0],["2023-02-28",9.9593,9.9676,9.3985,9.4487,1042800.0],["2023-03-01",9.4906,9.7082,9.4404,9.5492,222400.0],["2023-03-02",9.4738,9.6663,9.4153,9.6245,163200.0],["2023-03-03",9.7165,9.9341,9.6329,9.8505,195100.0],["2023-03-06",9.7824,9.8249,9.3656,9.3741,330400.0],["2023-03-07",9.3571,9.3826,9.0594,9.2465,225700.0],["2023-03-08",9.2465,9.2805,9.1019,9.2805,271000.0],["2023-03-09",8.7021,8.9147,7.6558,8.0216,787600.0],["2023-03-10",7.9705,8.0301,7.6643,7.7919,579600.0],["2023-03-13",7.6643,7.7494,7.5112,7.5962,492900.0],["2023-03-14",7.7664,7.7664,7.1454,7.273,545900.0],["2023-03-15",7.0944,7.3751,7.0178,7.3666,417600.0],["2023-03-16",7.2475,7.4942,7.222,7.4006,331400.0],["2023-03-17",7.2985,7.3751,7.1794,7.2815,391900.0],["2023-03-20",7.3666,7.4261,7.2305,7.3411,230100.0],["2023-03-21",7.5197,7.7323,7.4601,7.5367,386000.0],["2023-03-22",7.5452,7.6048,7.3751,7.4006,222400.0],["2023-03-23",7.4176,7.5707,7.256,7.3155,234700.0],["2023-03-24",7.256,7.4601,7.1879,7.4516,228500.0],["2023-03-27",7.5792,7.6133,7.4942,7.5197,224500.0],["2023-03-28",7.4601,7.6473,7.4516,7.6473,234800.0],["2023-03-29",7.7494,7.8259,7.6813,7.8089,252600.0],["2023-03-30",7.8855,7.9365,7.7409,7.7834,176700.0],["2023-03-31",7.8089,7.8685,7.7323,7.8344,271900.0],["2023-04-03",7.877,7.9875,7.6813,7.7664,278100.0],["2023-04-04",7.8429,7.894,7.5622,7.6048,263200.0],["2023-04-05",7.6048,7.6218,7.4261,7.5792,239200.0],["2023-04-06",7.6048,7.6473,7.4942,7.5707,130700.0],["2023-04-10",7.6048,7.962,7.5707,7.8514,270600.0],["2023-04-11",7.8855,8.2512,7.8855,8.1407,281200.0],["2023-04-12",8.2768,8.2768,7.894,7.9025,213500.0],["2023-04-13",7.9535,8.0131,7.877,7.996,167400.0],["2023-04-14",8.0386,8.0981,7.8599,7.894,153300.0],["2023-04-17",7.9025,8.0301,7.8855,8.0216,139600.0],["2023-04-18",8.0641,8.0641,7.8089,7.911,152800.0],["2023-04-19",7.877,7.9705,7.8514,7.945,91500.0],["2023-04-20",7.8855,7.9705,7.8259,7.8685,126000.0],["2023-04-21",7.8855,7.9535,7.8089,7.8429,149900.0],["2023-04-24",7.8174,7.962,7.8174,7.8514,112200.0],["2023-04-25",7.7494,7.7494,7.5197,7.5282,171500.0],["2023-04-26",7.5027,7.5707,7.4686,7.5367,151500.0],["2023-04-27",7.5707,7.7153,7.5707,7.6983,154300.0],["2023-04-28",7.7068,7.9535,7.6983,7.911,164700.0],["2023-05-01",7.9195,8.0216,7.911,7.9705,177000.0],["2023-05-02",7.9025,7.9025,7.6133,7.7749,164200.0],["2023-05-03",7.8259,8.0641,7.7834,7.8259,190800.0],["2023-05-04",7.5792,7.6558,6.8477,7.0859,433900.0],["2023-05-05",7.2305,7.2985,7.0774,7.256,249900.0],["2023-05-08",7.324,7.3411,7.0774,7.1539,207100.0],["2023-05-09",7.1199,7.1199,6.8987,7.0263,166600.0],["2023-05-10",7.205,7.205,6.9242,7.0774,155500.0],["2023-05-11",6.9923,7.0518,6.9413,7.0178,170000.0],["2023-05-12",7.0348,7.1114,6.7966,6.8562,200900.0],["2023-05-15",6.8562,6.8902,6.7031,6.7966,193100.0],["2023-05-16",6.8137,6.8392,6.601,6.652,280900.0],["2023-05-17",6.7031,6.9923,6.7031,6.9668,239100.0],["2023-05-18",6.9327,7.222,6.8137,7.205,208200.0],["2023-05-19",7.273,7.307,7.0859,7.1539,153700.0],["2023-05-22",7.1284,7.4601,7.1284,7.4176,260600.0],["2023-05-23",7.4006,7.5197,7.3666,7.4006,197600.0],["2023-05-24",7.3155,7.3155,6.9753,7.2135,241400.0],["2023-05-25",7.1199,7.2815,7.0774,7.222,142100.0],["2023-05-26",7.222,7.3751,7.205,7.324,130800.0],["2023-05-30",7.3836,7.4942,7.3155,7.3921,314000.0],["2023-05-31",7.3325,7.3581,7.0008,7.0178,227000.0],["2023-06-01",7.0603,7.2305,7.0518,7.1709,236500.0],["2023-06-02",7.3015,7.7279,7.2928,7.6757,259100.0],["2023-06-05",7.7018,7.7627,7.5364,7.5625,175500.0],["2023-06-06",7.4929,7.7279,7.4842,7.6844,279900.0],["2023-06-07",7.754,7.9542,7.6235,7.9106,246900.0],["2023-06-08",7.9193,7.9193,7.6061,7.7714,156500.0],["2023-06-09",7.754,7.7975,7.6148,7.7627,147100.0],["2023-06-12",7.7714,7.8323,7.6496,7.7192,125000.0],["2023-06-13",7.7279,8.0064,7.6844,7.989,155000.0],["2023-06-14",7.9629,8.0499,7.8671,7.928,139300.0],["2023-06-15",7.8845,7.9716,7.7888,7.928,195900.0],["2023-06-16",7.9193,7.9542,7.6844,7.754,355000.0],["2023-06-20",7.6757,7.7279,7.5538,7.6061,248700.0],["2023-06-21",7.5277,7.8671,7.4929,7.8497,276400.0],["2023-06-22",7.8323,7.8323,7.5973,7.6496,191800.0],["2023-06-23",7.5538,7.5974,7.4146,7.5016,940400.0],["2023-06-26",7.519,7.6496,7.4929,7.5451,192100.0],["2023-06-27",7.5625,7.6235,7.4494,7.519,193900.0],["2023-06-28",7.5103,7.5103,7.3624,7.4581,232600.0],["2023-06-29",7.4494,7.6061,7.4494,7.5451,246500.0],["2023-06-30",7.6583,7.7018,7.5103,7.5974,319300.0],["2023-07-03",7.6235,7.8149,7.5799,7.7975,93200.0],["2023-07-05",7.7105,7.7627,7.5277,7.5364,186500.0],["2023-07-06",7.5364,7.5799,7.3624,7.5625,246300.0],["2023-07-07",7.5886,8.0586,7.5886,7.9455,336800.0],["2023-07-10",7.8932,8.0238,7.7714,7.8062,264500.0],["2023-07-11",7.8671,7.9629,7.7888,7.9193,124200.0],["2023-07-12",8.1021,8.1891,8.0064,8.1369,158800.0],["2023-07-13",8.2065,8.311,8.1021,8.2936,166900.0],["2023-07-14",8.2849,8.2849,7.989,8.1543,104600.0],["2023-07-17",8.1021,8.311,8.076,8.2326,162400.0],["2023-07-18",8.2674,8.5198,8.2674,8.4763,145900.0],["2023-07-19",8.4763,8.5633,8.4328,8.5024,129200.0],["2023-07-20",8.4937,8.5285,8.3023,8.3719,103800.0],["2023-07-21",8.3806,8.3806,8.1543,8.2587,92200.0],["2023-07-24",8.2674,8.398,8.2413,8.2762,109700.0],["2023-07-25",8.2849,8.4415,8.2849,8.3371,104300.0],["2023-07-26",8.3371,8.485,8.3371,8.4502,101800.0],["2023-07-27",8.4589,8.4589,8.163,8.1804,131500.0],["2023-07-28",8.2239,8.3806,8.0934,8.163,184500.0],["2023-07-31",8.2152,8.2587,8.1282,8.1369,157000.0],["2023-08-01",8.1369,8.2674,8.1369,8.2065,163100.0],["2023-08-02",8.1021,8.2239,7.9455,8.0412,131500.0],["2023-08-03",7.989,7.989,7.432,7.6409,231500.0],["2023-08-04",7.6409,7.8932,7.6409,7.8497,140200.0],["2023-08-07",7.8758,8.0586,7.7975,8.0499,151000.0],["2023-08-08",7.8932,7.9019,7.5886,7.8671,175900.0],["2023-08-09",7.841,8.0238,7.7192,7.9368,174400.0],["2023-08-10",7.9629,8.0673,7.841,7.8671,158700.0],["2023-08-11",7.8497,7.9455,7.8149,7.8932,124200.0],["2023-08-14",7.8671,7.9019,7.7627,7.7888,117100.0],["2023-08-15",7.7453,7.7714,7.6061,7.6322,140100.0],["2023-08-16",7.6322,7.7192,7.5016,7.5103,130900.0],["2023-08-17",7.5277,7.7192,7.5277,7.5974,98000.0],["2023-08-18",7.4929,7.6235,7.4407,7.4581,166200.0],["2023-08-21",7.4842,7.5016,7.3015,7.3711,164200.0],["2023-08-22",7.3885,7.5277,6.9969,7.0056,244700.0],["2023-08-23",7.0404,7.1796,6.875,7.0404,241500.0],["2023-08-24",7.023,7.1796,7.0056,7.0752,138600.0],["2023-08-25",7.0752,7.2057,7.023,7.1622,152700.0],["2023-08-28",7.1709,7.4146,7.1709,7.345,161500.0],["2023-08-29",7.3189,7.3798,7.2144,7.3711,190600.0],["2023-08-30",7.3537,7.5538,7.3363,7.4755,162900.0],["2023-08-31",7.4844,7.609,7.431,7.4755,202400.0],["2023-09-01",7.5556,7.6268,7.4844,7.5467,140600.0],["2023-09-05",7.5289,7.5289,7.3331,7.3954,204400.0],["2023-09-06",7.4043,7.4666,7.2085,7.2441,143700.0],["2023-09-07",7.1729,7.2441,6.9238,7.0572,356400.0],["2023-09-08",7.0661,7.1195,6.986,7.0839,105800.0],["2023-09-11",7.1284,7.2085,7.0038,7.0394,129900.0],["2023-09-12",7.0305,7.1195,7.0305,7.0483,110400.0],["2023-09-13",7.0572,7.0572,6.9238,6.9504,135800.0],["2023-09-14",7.0483,7.164,7.0216,7.1195,104200.0],["2023-09-15",7.1017,7.2886,7.1017,7.2797,289800.0],["2023-09-18",7.3064,7.3064,7.1729,7.2085,95900.0],["2023-09-19",7.1729,7.253,7.1462,7.1729,96400.0],["2023-09-20",7.2085,7.342,7.1907,7.1907,94600.0],["2023-09-21",7.1373,7.2708,7.0839,7.2263,113500.0],["2023-09-22",7.2352,7.2441,7.0216,7.0216,141600.0],["2023-09-25",6.9949,7.2975,6.9949,7.2797,214100.0],["2023-09-26",7.2085,7.253,7.0038,7.0127,110700.0],["2023-09-27",7.0305,7.0483,6.7814,6.7992,271500.0],["2023-09-28",6.8259,6.8971,6.7369,6.7636,231500.0],["2023-09-29",6.7903,6.9326,6.7725,6.8971,153400.0],["2023-10-02",6.8615,6.8882,6.5945,6.6212,187800.0],["2023-10-03",6.5856,6.728,6.5055,6.55,204900.0],["2023-10-04",6.4076,6.5233,5.482,6.1495,436100.0],["2023-10-05",6.1317,6.1317,5.8202,6.0338,281200.0],["2023-10-06",6.0338,6.1584,5.9804,6.016,210300.0],["2023-10-09",5.9804,6.2029,5.9448,6.1317,141900.0],["2023-10-10",6.0872,6.4165,6.0783,6.372,146200.0],["2023-10-11",6.4254,6.4699,6.3097,6.3987,143100.0],["2023-10-12",6.4343,6.4343,6.2563,6.3186,147400.0],["2023-10-13",6.3542,6.372,6.2029,6.2385,96100.0],["2023-10-16",6.3097,6.3987,6.2652,6.372,123400.0],["2023-10-17",6.3453,6.5767,6.3364,6.5055,167300.0],["2023-10-18",6.4254,6.4254,6.3008,6.3542,114400.0],["2023-10-19",6.3097,6.3987,6.2741,6.3097,147500.0],["2023-10-20",6.3275,6.3898,6.2563,6.3097,102100.0],["2023-10-23",6.2385,6.3097,6.105,6.1139,117700.0],["2023-10-24",6.1673,6.2118,5.9893,5.9982,184700.0],["2023-10-25",5.9448,5.9626,5.5176,5.838,547600.0],["2023-10-26",5.8914,6.2563,5.8736,6.1584,309300.0],["2023-10-27",6.1406,6.194,5.8736,5.9181,205200.0],["2023-10-30",5.9893,6.1317,5.9359,6.0961,213900.0],["2023-10-31",6.1406,6.194,6.0427,6.1406,107000.0],["2023-11-01",6.2118,6.2118,6.0071,6.1228,157300.0],["2023-11-02",6.1851,6.5055,6.1851,6.4966,170000.0],["2023-11-03",6.4076,7.1017,6.3987,7.0127,349500.0],["2023-11-06",6.9326,6.986,6.728,6.8259,238700.0],["2023-11-07",6.6568,6.6568,6.4343,6.55,208900.0],["2023-11-08",6.5233,6.6479,6.4788,6.639,95500.0],["2023-11-09",6.7102,6.7458,6.6123,6.6657,85900.0],["2023-11-10",6.7013,6.9415,6.6301,6.9238,136000.0],["2023-11-13",6.8615,7.2886,6.8526,7.2708,307100.0],["2023-11-14",7.5645,7.9205,7.4755,7.8315,303700.0],["2023-11-15",7.787,7.9828,7.7247,7.7603,183300.0],["2023-11-16",7.7692,7.7692,7.4399,7.6268,157400.0],["2023-11-17",7.7069,7.7514,7.609,7.7336,139800.0],["2023-11-20",7.6535,7.6802,7.5378,7.5467,133400.0],["2023-11-21",7.5022,7.52,7.342,7.3865,155600.0],["2023-11-22",7.4488,7.5556,7.3242,7.3331,107900.0],["2023-11-24",7.3687,7.5823,7.3687,7.5734,106700.0],["2023-11-27",7.5734,7.609,7.4399,7.4488,94300.0],["2023-11-28",7.431,7.6446,7.3776,7.6179,136100.0],["2023-11-29",7.6802,7.8582,7.6802,7.7959,190800.0],["2023-11-30",7.7777,8.0051,7.7504,7.9414,327900.0],["2023-12-01",7.896,8.2689,7.8687,8.2325,390900.0],["2023-12-04",8.1871,8.3508,7.9505,8.087,276800.0],["2023-12-05",8.0506,8.0506,7.714,7.7504,166500.0],["2023-12-06",7.7686,7.8505,7.6049,7.7049,263800.0],["2023-12-07",7.7868,7.7868,7.5958,7.614,188200.0],["2023-12-08",7.5867,7.8414,7.5867,7.8141,294100.0],["2023-12-11",7.7322,7.8778,7.6322,7.8414,181600.0],["2023-12-12",7.7959,7.8232,7.5958,7.714,204100.0],["2023-12-13",7.7049,8.1052,7.5685,8.0506,741000.0],["2023-12-14",8.2507,8.6874,8.2052,8.6419,389300.0],["2023-12-15",8.6328,8.8602,8.5145,8.751,688400.0],["2023-12-18",8.8329,8.8329,8.6146,8.7783,199900.0],["2023-12-19",8.7965,8.9694,8.751,8.9148,229500.0],["2023-12-20",8.8966,9.0603,8.7874,8.8875,245100.0],["2023-12-21",8.9876,9.0149,8.8238,8.9967,130700.0],["2023-12-22",9.0058,9.2696,9.0058,9.1877,177000.0],["2023-12-26",9.2696,9.497,9.2696,9.4788,185500.0],["2023-12-27",9.4697,9.5789,9.4333,9.497,175300.0],["2023-12-28",9.5061,9.5698,9.2605,9.2878,116200.0],["2023-12-29",9.1968,9.2696,8.933,9.0421,172200.0],["2024-01-02",8.933,9.0785,8.8602,8.9057,138000.0],["2024-01-03",8.7965,8.7965,8.4236,8.4509,240700.0],["2024-01-04",8.5145,8.5691,8.3872,8.4509,247100.0],["2024-01-05",8.3599,8.6419,8.3417,8.4236,157300.0],["2024-01-08",8.4781,8.6692,8.3781,8.6055,155400.0],["2024-01-09",8.4327,8.5873,8.3872,8.5145,205200.0],["2024-01-10",8.5509,8.7056,8.4963,8.6146,182400.0],["2024-01-11",8.5236,8.6601,8.46,8.4691,214300.0],["2024-01-12",8.6146,8.6965,8.3417,8.4054,120400.0],["2024-01-16",8.3599,8.4054,8.0233,8.087,182100.0],["2024-01-17",7.896,8.0779,7.896,8.0688,160000.0],["2024-01-18",8.1325,8.1962,8.0233,8.1962,153300.0],["2024-01-19",8.2325,8.2325,7.9505,8.1325,201900.0],["2024-01-22",8.2052,8.3599,8.1507,8.2689,180000.0],["2024-01-23",8.4145,9.0785,8.3508,8.7965,287800.0],["2024-01-24",8.8784,8.933,8.6692,8.6965,186000.0],["2024-01-25",8.8238,8.9512,8.651,8.8056,132100.0],["2024-01-26",8.8875,8.9876,8.751,8.8056,95400.0],["2024-01-29",8.742,8.7783,8.6237,8.7692,139600.0],["2024-01-30",8.7056,8.7874,8.6601,8.6692,79000.0],["2024-01-31",8.5691,8.6965,8.3872,8.4691,182900.0],["2024-02-01",8.5964,8.751,8.5236,8.6783,183000.0],["2024-02-02",8.4872,8.5691,8.369,8.4872,311200.0],["2024-02-05",8.3053,8.3235,8.1052,8.2052,188200.0],["2024-02-06",8.2598,8.4054,8.2234,8.2325,160700.0],["2024-02-07",8.278,8.278,7.9778,8.0324,114300.0],["2024-02-08",8.0324,8.1052,7.9687,8.0506,115300.0],["2024-02-09",8.0779,8.1052,7.9232,8.0961,124200.0],["2024-02-12",8.1234,8.3053,8.1234,8.2416,144300.0],["2024-02-13",7.9778,7.9778,7.5139,7.5776,307100.0],["2024-02-14",7.6231,7.7413,7.5776,7.6958,166300.0],["2024-02-15",7.7686,8.0961,7.7686,8.0779,147900.0],["2024-02-16",7.9869,8.1143,7.8869,8.0415,140900.0],["2024-02-20",7.9232,7.9596,7.7231,7.7231,299200.0],["2024-02-21",7.6412,7.8141,7.5958,7.8141,243800.0],["2024-02-22",7.7595,7.8596,7.7231,7.8323,267000.0],["2024-02-23",7.8505,7.9778,7.7504,7.9687,275900.0],["2024-02-26",7.9232,7.996,7.805,7.9869,218900.0],["2024-02-27",8.0961,8.2962,7.9869,8.0142,758600.0],["2024-02-28",7.9232,8.0688,7.7686,7.8869,755100.0],["2024-02-29",7.9232,8.2871,7.896,8.2689,1086700.0],["2024-03-01",8.3144,8.4691,8.1598,8.3599,327400.0],["2024-03-04",8.3785,8.5364,8.1927,8.202,253400.0],["2024-03-05",8.1555,8.2577,8.0627,8.0998,244100.0],["2024-03-06",8.1741,8.1927,7.9047,8.0348,187200.0],["2024-03-07",8.5457,9.4931,8.5178,9.3724,638600.0],["2024-03-08",9.4281,9.6139,9.0751,9.6046,453100.0],["2024-03-11",9.6696,10.3848,9.6139,10.2269,500700.0],["2024-03-12",10.3105,10.6821,10.292,10.5056,397500.0],["2024-03-13",10.4406,10.8307,10.4406,10.7564,274200.0],["2024-03-14",10.6449,10.7007,10.2734,10.4127,259300.0],["2024-03-15",10.3477,10.5613,10.0783,10.4684,515900.0],["2024-03-18",10.6263,10.775,10.4963,10.6914,300200.0],["2024-03-19",10.6356,10.7099,10.4963,10.5335,151900.0],["2024-03-20",10.5242,10.8028,10.422,10.6728,237700.0],["2024-03-21",10.7192,11.453,10.6821,10.9329,339000.0],["2024-03-22",10.97,11.1279,10.84,10.8957,198300.0],["2024-03-25",10.905,11.1001,10.8864,11.0815,161200.0],["2024-03-26",11.2115,11.3695,10.8864,10.9143,198900.0],["2024-03-27",10.9979,11.1465,10.9979,11.1279,193600.0],["2024-03-28",11.0722,11.1651,10.84,10.9607,269900.0],["2024-04-01",11.0165,11.1558,10.8679,11.1279,217500.0],["2024-04-02",11.0351,11.1465,10.8771,10.9979,151100.0],["2024-04-03",10.9979,11.323,10.9329,11.2859,239600.0],["2024-04-04",11.3602,11.5924,11.0536,11.1094,402500.0],["2024-04-05",11.0722,11.258,10.8679,11.2487,210600.0],["2024-04-08",11.4066,11.5552,11.2951,11.3602,245300.0],["2024-04-09",11.4531,11.5552,11.2951,11.4066,150600.0],["2024-04-10",11.0443,11.2951,10.9236,11.0351,216200.0],["2024-04-11",11.0258,11.0629,10.84,10.9607,135900.0],["2024-04-12",10.8679,10.9422,10.5056,10.5799,280400.0],["2024-04-15",10.6821,10.7657,10.4499,10.6635,219800.0],["2024-04-16",10.5613,10.6728,10.4313,10.5056,162500.0],["2024-04-17",10.6171,10.7378,10.5056,10.5335,143300.0],["2024-04-18",10.6356,10.6356,10.3941,10.487,130500.0],["2024-04-19",10.4313,10.6171,10.4127,10.5242,171300.0],["2024-04-22",10.7007,10.8307,10.552,10.7192,266400.0],["2024-04-23",10.6171,10.7099,10.5428,10.5892,178900.0],["2024-04-24",10.487,10.84,10.487,10.775,152000.0],["2024-04-25",10.6078,10.6449,10.4313,10.552,154000.0],["2024-04-26",10.6914,10.8771,10.6542,10.775,124800.0],["2024-04-29",10.8493,10.9422,10.7378,10.775,109400.0],["2024-04-30",10.6914,10.8214,10.5892,10.6356,146800.0],["2024-05-01",10.5985,11.2115,10.5985,10.8771,155700.0],["2024-05-02",10.9422,11.2487,10.9422,11.1279,145100.0],["2024-05-03",11.2394,11.323,11.0536,11.1465,114500.0],["2024-05-06",11.2766,11.323,11.1744,11.2951,110500.0],["2024-05-07",11.3323,11.5459,11.3323,11.3323,123400.0],["2024-05-08",11.2023,11.5181,11.2023,11.4716,161400.0],["2024-05-09",11.5366,12.1683,11.3695,11.7967,299100.0],["2024-05-10",11.806,12.0661,11.806,11.9918,206000.0],["2024-05-13",12.0568,12.1404,11.5924,11.611,153800.0],["2024-05-14",11.741,11.7782,11.6481,11.6481,113100.0],["2024-05-15",11.7782,11.8339,11.6574,11.7967,152700.0],["2024-05-16",11.7967,12.3169,11.7967,12.2798,280600.0],["2024-05-17",12.4191,12.4191,12.159,12.1776,145200.0],["2024-05-20",12.1497,12.3634,12.029,12.0475,217300.0],["2024-05-21",12.0475,12.3541,12.0475,12.3262,177900.0],["2024-05-22",12.1869,12.2333,12.0104,12.1404,151900.0],["2024-05-23",12.1776,12.1776,11.7317,11.871,174200.0],["2024-05-24",12.0382,12.0475,11.9546,11.9918,93900.0],["2024-05-28",12.2333,13.2644,12.159,13.1622,467400.0],["2024-05-29",12.93,13.0786,12.8464,12.995,192500.0],["2024-05-30",13.0043,13.4501,13.0043,13.3851,234600.0],["2024-05-31",13.3944,13.4687,12.9207,13.1993,194000.0],["2024-06-03",13.4037,13.4223,12.5584,12.9485,214400.0],["2024-06-04",12.8464,12.8742,12.4841,12.7906,188800.0],["2024-06-05",12.8185,13.0321,12.6977,12.9764,150100.0],["2024-06-06",12.8928,13.0136,12.7721,12.8649,147600.0],["2024-06-07",12.7442,12.7628,12.3541,12.4005,189300.0],["2024-06-10",12.3911,12.834,12.2592,12.7586,157400.0],["2024-06-11",12.5984,12.7774,12.5418,12.6643,209900.0],["2024-06-12",13.0224,13.3051,12.8622,13.1355,267500.0],["2024-06-13",13.079,13.5407,13.0507,13.4653,279800.0],["2024-06-14",13.2957,13.4464,12.8057,12.8811,261500.0],["2024-06-17",12.7963,12.8528,12.4476,12.6643,163300.0],["2024-06-18",12.7209,12.8622,12.5701,12.589,132700.0],["2024-06-20",12.5418,13.1072,12.4099,12.4382,281500.0],["2024-06-21",12.3534,12.4759,12.1649,12.3817,304600.0],["2024-06-24",12.457,12.6361,12.3345,12.3534,121200.0],["2024-06-25",12.3722,12.4947,11.9953,12.0047,127700.0],["2024-06-26",12.0047,12.0801,11.8728,12.0424,207000.0],["2024-06-27",12.1649,12.2403,11.7315,11.8069,210300.0],["2024-06-28",11.9294,12.1367,11.609,11.8257,386900.0],["2024-07-01",11.8257,11.9199,11.5242,11.7032,209400.0],["2024-07-02",11.6844,11.9294,11.6373,11.8917,108000.0],["2024-07-03",11.9388,12.457,11.9388,12.1461,162800.0],["2024-07-05",12.1178,12.1178,11.7503,11.8728,140900.0],["2024-07-08",11.9294,12.0613,11.854,12.0047,178000.0],["2024-07-09",12.0047,12.0047,11.5524,11.609,333800.0],["2024-07-10",11.7126,11.8351,11.5524,11.7503,293800.0],["2024-07-11",12.0142,12.2969,11.9011,11.9482,346900.0],["2024-07-12",12.1367,12.3911,12.0895,12.3251,198600.0],["2024-07-15",12.3251,12.6172,12.2592,12.278,210500.0],["2024-07-16",12.4099,12.8905,12.3534,12.8528,237200.0],["2024-07-17",12.7868,12.9753,9.5642,10.4029,1324800.0],["2024-07-18",10.3086,10.3934,9.3946,10.384,1027500.0],["2024-07-19",10.5065,10.6102,10.318,10.4782,400100.0],["2024-07-22",10.5536,10.7421,10.4405,10.7138,345600.0],["2024-07-23",10.7421,11.2698,10.695,11.0907,386100.0],["2024-07-24",10.9588,11.3546,10.7892,11.1378,393500.0],["2024-07-25",11.1284,11.185,10.8834,11.0719,325200.0],["2024-07-26",11.1284,11.4959,10.8928,11.3546,403100.0],["2024-07-29",11.4394,11.6655,11.1661,11.3546,316200.0],["2024-07-30",11.3734,11.5242,11.1096,11.298,272200.0],["2024-07-31",11.4017,11.5807,11.2321,11.2698,361600.0],["2024-08-01",11.2321,11.788,10.7703,11.0153,343400.0],["2024-08-02",10.3652,10.7892,9.7809,10.2144,362500.0],["2024-08-05",9.6208,9.8375,9.3663,9.6961,285100.0],["2024-08-06",9.649,10.1202,9.649,9.9223,310300.0],["2024-08-07",10.1013,10.139,9.4983,9.6019,357800.0],["2024-08-08",9.7998,10.0919,9.6396,9.9694,204500.0],["2024-08-09",9.9034,10.0825,9.8658,9.9506,198800.0],["2024-08-12",10.0636,10.2709,10.0071,10.1579,169300.0],["2024-08-13",10.1956,10.2427,10.0354,10.1296,156800.0],["2024-08-14",10.139,10.2427,9.9882,10.1673,156200.0],["2024-08-15",10.2992,10.8646,10.2992,10.8363,274500.0],["2024-08-16",10.8457,10.94,10.563,10.6761,246300.0],["2024-08-19",10.8175,10.8646,10.6761,10.7703,159300.0],["2024-08-20",10.7327,10.7421,10.4877,10.629,228800.0],["2024-08-21",10.7703,10.8363,10.6196,10.7798,124800.0],["2024-08-22",10.8175,10.874,10.6007,10.6855,163900.0],["2024-08-23",10.8457,11.1378,10.808,11.0907,231600.0],["2024-08-26",11.1944,11.4394,11.1096,11.1284,224100.0],["2024-08-27",11.0436,11.0436,10.7986,10.8363,128000.0],["2024-08-28",10.7798,10.8834,10.7044,10.7327,147600.0],["2024-08-29",10.7892,10.874,10.6667,10.7515,165000.0],["2024-08-30",10.8646,11.0436,10.7798,10.8928,209400.0],["2024-09-03",10.6761,10.8646,10.3463,10.4123,180600.0],["2024-09-04",10.4405,10.6761,10.3746,10.6007,224200.0],["2024-09-05",10.6667,10.7515,10.4594,10.5254,273800.0],["2024-09-06",10.478,10.6579,10.1657,10.2319,219400.0],["2024-09-09",10.2319,10.3171,10.1089,10.1183,169900.0],["2024-09-10",10.0899,10.0994,9.8439,9.9574,268000.0],["2024-09-11",9.9385,10.1183,9.8249,10.071,219400.0],["2024-09-12",10.1467,10.2035,9.948,10.0616,181900.0],["2024-09-13",10.2225,10.6295,10.1751,10.62,208500.0],["2024-09-16",10.6484,10.7241,10.4402,10.6295,192200.0],["2024-09-17",10.7241,10.8661,10.6295,10.7904,146900.0],["2024-09-18",10.8188,11.0554,10.5537,10.5632,164900.0],["2024-09-19",10.885,11.0365,10.7336,10.8188,111100.0],["2024-09-20",10.7336,10.8188,10.5159,10.7241,228000.0],["2024-09-23",10.7336,10.8945,10.6295,10.8377,147200.0],["2024-09-24",10.885,11.4529,10.6863,11.3678,161700.0],["2024-09-25",11.4719,11.4719,11.2163,11.3583,159200.0],["2024-09-26",11.4529,11.8883,11.311,11.7558,195500.0],["2024-09-27",11.9357,12.0019,11.7085,11.7842,167300.0],["2024-09-30",11.8126,11.8505,11.6517,11.7842,133300.0],["2024-10-01",11.7653,11.7937,11.5665,11.6423,200400.0],["2024-10-02",11.6328,11.7653,11.4813,11.5003,118300.0],["2024-10-03",11.3488,11.3678,11.1974,11.2731,100000.0],["2024-10-04",11.4813,11.5381,11.2731,11.4246,97600.0],["2024-10-07",11.3488,11.4056,11.1879,11.3299,106500.0],["2024-10-08",11.3204,11.3204,11.0838,11.2258,74100.0],["2024-10-09",11.1595,11.3015,11.1027,11.2069,89800.0],["2024-10-10",11.1311,11.4813,11.0081,11.4529,127900.0],["2024-10-11",11.4529,11.5665,11.434,11.5287,80500.0],["2024-10-14",11.4151,11.5476,11.3583,11.5003,134800.0],["2024-10-15",11.4813,11.5287,11.3583,11.3772,129900.0],["2024-10-16",11.4908,11.6801,11.4624,11.6706,179500.0],["2024-10-17",11.6706,11.718,11.5476,11.6896,94400.0],["2024-10-18",11.7085,11.7085,11.4056,11.4529,105100.0],["2024-10-21",11.5287,11.5287,11.1311,11.1974,127700.0],["2024-10-22",11.1311,11.1879,10.9702,11.1027,86400.0],["2024-10-23",10.9797,11.292,10.9797,11.2542,149000.0],["2024-10-24",11.2826,11.2826,11.0081,11.0743,70200.0],["2024-10-25",11.0743,11.1217,10.9702,11.027,103700.0],["2024-10-28",11.0554,11.1785,10.9513,10.9702,131800.0],["2024-10-29",10.885,10.9891,10.7336,10.7714,85900.0],["2024-10-30",10.7052,11.0649,10.7052,10.9324,127000.0],["2024-10-31",10.9229,11.0743,10.7904,10.9229,93400.0],["2024-11-01",10.9608,11.0365,10.8945,10.904,152500.0],["2024-11-04",10.9134,11.3867,10.9134,11.1311,122600.0],["2024-11-05",10.9229,11.311,10.9229,11.2636,112000.0],["2024-11-06",11.8221,12.2859,11.576,12.267,305100.0],["2024-11-07",12.2102,12.2291,11.3867,11.7842,326600.0],["2024-11-08",11.6517,11.6612,11.2636,11.5287,225400.0],["2024-11-11",11.5287,11.5571,10.8377,11.0459,239600.0],["2024-11-12",11.0081,11.0081,10.5632,10.8093,174000.0],["2024-11-13",10.8093,10.9986,10.7052,10.7904,192600.0],["2024-11-14",10.7714,10.8377,10.6011,10.7431,173900.0],["2024-11-15",10.8282,10.9229,10.7147,10.7525,142400.0],["2024-11-18",10.7525,10.9891,10.6105,10.7147,218600.0],["2024-11-19",10.5254,10.6957,10.5064,10.6579,153800.0],["2024-11-20",10.6484,10.7525,10.5254,10.7431,112900.0],["2024-11-21",10.7431,11.0743,10.6768,10.9891,133700.0],["2024-11-22",11.027,11.1501,10.9418,11.0554,149500.0],["2024-11-25",11.1311,11.3299,11.0554,11.0554,114500.0],["2024-11-26",10.9513,10.9986,10.8566,10.8756,152700.0],["2024-11-27",10.885,11.0743,10.8188,10.8472,176800.0],["2024-11-29",10.9613,10.9613,10.7236,10.7521,77700.0],["2024-12-02",10.5144,10.7046,10.0106,10.0296,319500.0],["2024-12-03",9.9916,10.0011,9.6303,9.8585,218500.0],["2024-12-04",9.887,9.9155,9.6874,9.7539,161600.0],["2024-12-05",9.7064,9.8395,9.7064,9.7444,214300.0],["2024-12-06",9.7634,9.868,9.5923,9.849,159400.0],["2024-12-09",9.9535,10.1817,9.868,9.8775,214600.0],["2024-12-10",9.8395,9.9821,9.6303,9.944,286300.0],["2024-12-11",10.0581,10.0581,9.7539,9.8965,706900.0],["2024-12-12",9.8014,10.1056,9.7634,9.8775,278100.0],["2024-12-13",9.849,9.8965,9.6874,9.7634,152700.0],["2024-12-16",9.7444,9.8585,9.6683,9.7444,226000.0],["2024-12-17",9.6113,9.7634,9.4117,9.4687,216300.0],["2024-12-18",9.5162,9.6018,9.0694,9.2881,249500.0],["2024-12-19",9.3166,9.3831,9.2025,9.2691,214600.0],["2024-12-20",9.193,9.3831,9.174,9.3261,284300.0],["2024-12-23",9.2595,9.3926,9.1074,9.2786,199800.0],["2024-12-24",9.3071,9.3071,9.0599,9.2881,103100.0],["2024-12-26",9.2405,9.4212,9.1074,9.3831,168600.0],["2024-12-27",9.3071,9.4212,9.0409,9.1645,158600.0],["2024-12-30",9.1455,9.212,8.9458,9.1835,186800.0],["2024-12-31",9.231,9.3641,9.193,9.2691,161000.0],["2025-01-02",9.2786,9.4212,8.9458,8.9648,154200.0],["2025-01-03",9.0314,9.0504,8.8603,8.8793,106900.0],["2025-01-06",8.9648,9.0884,8.7652,8.8508,193700.0],["2025-01-07",8.8508,8.9458,8.6987,8.8888,171700.0],["2025-01-08",8.8603,8.8603,8.5561,8.6416,197500.0],["2025-01-10",8.5561,8.6036,8.3849,8.48,148200.0],["2025-01-13",8.3754,8.6701,8.3469,8.6511,136000.0],["2025-01-14",8.6891,8.8317,8.6511,8.6891,441800.0],["2025-01-15",8.9363,9.0599,8.8603,9.0124,210500.0],["2025-01-16",8.9743,9.0599,8.9078,9.0409,97400.0],["2025-01-17",9.1645,9.1835,9.0409,9.0599,106200.0],["2025-01-21",9.174,9.3071,9.1455,9.25,156600.0],["2025-01-22",9.2595,9.2595,9.0029,9.0124,120300.0],["2025-01-23",8.9458,9.5733,8.9458,9.5352,338900.0],["2025-01-24",9.5447,9.5447,9.3546,9.4307,155800.0],["2025-01-27",9.4687,9.6208,9.4021,9.4592,158700.0],["2025-01-28",9.4117,9.5352,9.1645,9.25,184800.0],["2025-01-29",9.1645,9.2976,9.1074,9.2595,122000.0],["2025-01-30",9.2881,9.4307,9.2025,9.2595,85100.0],["2025-01-31",9.1835,9.2215,9.0219,9.1169,147500.0],["2025-02-03",8.9268,9.0789,8.7557,8.9648,164300.0],["2025-02-04",8.9553,9.155,8.9553,9.0884,121900.0],["2025-02-05",9.0504,9.1169,8.9648,9.0409,88300.0],["2025-02-06",9.0504,9.3641,9.0504,9.1835,148800.0],["2025-02-07",9.155,9.155,8.8603,8.9839,104800.0],["2025-02-10",9.0409,9.0979,8.9078,8.9743,135500.0],["2025-02-11",8.9648,9.155,8.9363,9.0219,175200.0],["2025-02-12",8.8508,8.9268,8.7272,8.7937,92800.0],["2025-02-13",8.8413,8.8888,8.7557,8.8317,102900.0],["2025-02-14",8.8888,9.0314,8.6416,8.6987,86400.0],["2025-02-18",8.7272,8.7842,8.6701,8.6987,92300.0],["2025-02-19",8.5656,8.6226,8.461,8.518,152200.0],["2025-02-20",8.5085,8.556,8.4134,8.4895,134000.0],["2025-02-21",8.5846,8.5846,8.2518,8.3279,123500.0],["2025-02-24",8.3469,8.4039,8.2423,8.2708,122900.0],["2025-02-25",8.3184,8.537,8.3184,8.3754,146800.0],["2025-02-26",8.3944,8.5085,8.3374,8.48,152600.0],["2025-02-27",8.4039,8.5085,8.3089,8.3089,172500.0],["2025-02-28",8.3089,8.4325,8.2423,8.3184,158900.0],["2025-03-03",8.3944,8.4895,7.9952,8.0142,200500.0],["2025-03-04",7.9476,8.0332,7.8335,7.8526,192000.0],["2025-03-05",7.8811,8.2043,7.8811,8.1473,154800.0],["2025-03-06",8.1473,8.1758,7.9476,8.1282,118300.0],["2025-03-07",7.3487,7.5103,6.9684,7.4723,343000.0],["2025-03-10",7.3582,7.5674,6.9874,7.016,307100.0],["2025-03-11",7.016,7.3701,6.8628,7.284,415500.0],["2025-03-12",7.3031,7.3127,6.949,7.2361,307900.0],["2025-03-13",7.2553,7.3988,7.1978,7.3127,186900.0],["2025-03-14",7.418,7.6477,7.418,7.5137,249400.0],["2025-03-17",7.4658,7.6955,7.4563,7.4658,207900.0],["2025-03-18",7.4754,7.552,7.3797,7.4945,205400.0],["2025-03-19",7.5041,7.686,7.5041,7.6285,162300.0],["2025-03-20",7.5233,7.619,7.4945,7.5424,155300.0],["2025-03-21",7.4275,7.4467,7.284,7.3797,281100.0],["2025-03-24",7.4371,7.552,7.4371,7.485,164200.0],["2025-03-25",7.5328,7.5998,7.2935,7.3318,223200.0],["2025-03-26",7.3605,7.4945,7.284,7.3701,138400.0],["2025-03-27",7.3701,7.485,7.2744,7.4563,144400.0],["2025-03-28",7.4467,7.4754,7.1978,7.2648,131200.0],["2025-03-31",7.1691,7.3031,7.0734,7.1595,157500.0],["2025-04-01",7.1021,7.15,7.0255,7.0638,136400.0],["2025-04-02",6.9777,7.1308,6.9394,7.1021,181800.0],["2025-04-03",6.8341,6.8341,6.5757,6.681,220900.0],["2025-04-04",6.4034,6.4704,6.1545,6.4034,296000.0],["2025-04-07",6.2119,6.614,5.9631,6.279,300900.0],["2025-04-08",6.4704,6.4704,5.9248,5.9822,269800.0],["2025-04-09",5.9535,7.0734,5.9535,6.8054,369100.0],["2025-04-10",6.6714,6.6714,6.2598,6.3938,205800.0],["2025-04-11",6.346,6.5948,6.1832,6.547,188000.0],["2025-04-14",6.6331,6.9107,6.5182,6.8054,858200.0],["2025-04-15",6.7575,6.7862,6.5087,6.614,270000.0],["2025-04-16",6.6044,6.7384,6.3842,6.5661,164700.0],["2025-04-17",6.5661,6.748,6.547,6.5852,223300.0],["2025-04-21",6.547,6.815,6.4608,6.7767,1011200.0],["2025-04-22",6.882,7.1691,6.7862,7.0255,416900.0],["2025-04-23",7.2074,7.2935,7.0351,7.0542,252400.0],["2025-04-24",7.083,7.3893,7.0447,7.3797,191100.0],["2025-04-25",7.2744,7.3988,7.2265,7.351,274700.0],["2025-04-28",7.3318,7.3988,7.1787,7.2648,146400.0],["2025-04-29",7.2648,7.4467,7.2553,7.418,176400.0],["2025-04-30",7.3318,7.3893,7.1691,7.3797,218500.0],["2025-05-01",7.3318,7.3414,7.0447,7.1117,272400.0],["2025-05-02",7.2265,7.3605,7.1691,7.2361,157000.0],["2025-05-05",7.15,7.2361,7.0255,7.083,165900.0],["2025-05-06",7.016,7.1691,6.949,7.1308,178200.0],["2025-05-07",7.1595,7.1691,6.7384,7.0255,320800.0],["2025-05-08",7.1595,7.5328,6.7097,6.9107,435700.0],["2025-05-09",6.9681,7.0351,6.8915,6.9681,211900.0],["2025-05-12",7.2744,7.5615,7.217,7.2265,255100.0],["2025-05-13",7.2361,7.3605,7.1978,7.3031,154100.0],["2025-05-14",7.2457,7.2935,6.7958,6.8628,286600.0],["2025-05-15",6.7958,6.8054,6.5948,6.6522,211100.0],["2025-05-16",6.6522,6.7958,6.5087,6.7767,224700.0],["2025-05-19",6.6618,6.8054,6.5757,6.748,179700.0],["2025-05-20",6.7001,6.7288,6.5757,6.6427,231400.0],["2025-05-21",6.5565,6.5661,6.3747,6.3938,192400.0],["2025-05-22",6.3938,6.48,6.2694,6.4034,197200.0],["2025-05-23",6.3555,6.3651,6.2311,6.2885,202500.0],["2025-05-27",6.4034,6.48,6.3364,6.4512,153700.0],["2025-05-28",6.3938,6.4417,6.1162,6.1737,247000.0],["2025-05-29",6.2215,6.2885,6.0875,6.2024,201600.0],["2025-05-30",6.1832,6.1832,6.0492,6.0588,227500.0],["2025-06-02",6.1162,6.1545,5.9344,5.9727,262900.0],["2025-06-03",5.9631,6.3747,5.8674,6.3268,229300.0],["2025-06-04",6.3172,6.4225,6.2885,6.3364,200300.0],["2025-06-05",6.3555,6.3555,6.1641,6.1928,263900.0],["2025-06-06",6.2885,6.4034,6.2694,6.3172,208200.0],["2025-06-09",6.404,6.4812,6.3462,6.3558,216700.0],["2025-06-10",6.4233,6.8188,6.3269,6.6741,515800.0],["2025-06-11",6.6644,6.7127,6.4619,6.4908,257000.0],["2025-06-12",6.3847,6.3847,6.1436,6.2208,329300.0],["2025-06-13",6.1436,6.2883,5.9315,6.0086,237300.0],["2025-06-16",6.1822,6.2208,5.9797,5.9893,229500.0],["2025-06-17",5.9604,5.9604,5.7964,5.8543,260000.0],["2025-06-18",5.8061,5.999,5.7675,5.8736,356400.0],["2025-06-20",5.9218,5.9218,5.7771,5.7868,286400.0],["2025-06-23",5.7386,5.8639,5.6518,5.835,279400.0],["2025-06-24",5.8929,6.134,5.8929,6.0665,254400.0],["2025-06-25",6.0279,6.1051,5.9604,6.0375,162900.0],["2025-06-26",6.0954,6.2979,6.0568,6.1436,334300.0],["2025-06-27",6.1629,6.1629,5.9893,6.0472,318500.0],["2025-06-30",6.0472,6.0954,5.8639,5.9797,177000.0],["2025-07-01",5.9797,6.3172,5.9411,6.2015,269300.0],["2025-07-02",6.2594,6.3751,6.1726,6.3462,199800.0],["2025-07-03",6.3944,6.404,6.2883,6.3076,104100.0],["2025-07-07",6.2401,6.3365,6.0954,6.1051,222100.0],["2025-07-08",6.1436,6.433,6.1051,6.2497,172800.0],["2025-07-09",6.269,6.4908,6.2015,6.4233,297500.0],["2025-07-10",6.433,6.5487,6.3558,6.3751,182500.0],["2025-07-11",6.3076,6.3172,6.1919,6.2401,137000.0],["2025-07-14",6.2015,6.2304,6.0761,6.2015,153100.0],["2025-07-15",6.2304,6.2787,5.9797,5.9797,199600.0],["2025-07-16",6.0086,6.1726,5.9315,6.1243,211800.0],["2025-07-17",6.0858,6.2883,6.0858,6.2304,180300.0],["2025-07-18",6.2787,6.2787,5.8929,6.0183,331700.0],["2025-07-21",6.0568,6.0858,5.8254,5.835,322400.0],["2025-07-22",5.8736,6.0665,5.835,5.9797,320300.0],["2025-07-23",6.0472,6.134,5.9604,6.0761,213500.0],["2025-07-24",5.9893,6.0568,5.8254,5.8639,243900.0],["2025-07-25",5.8639,5.9604,5.8157,5.9218,222800.0],["2025-07-28",5.9218,5.9411,5.7868,5.8832,272200.0],["2025-07-29",5.8929,5.8929,5.7964,5.8061,169200.0],["2025-07-30",5.7868,5.8061,5.4878,5.5264,272000.0],["2025-07-31",5.4878,5.4878,5.0731,5.1599,553700.0],["2025-08-01",5.0827,5.1309,4.9284,5.0152,301800.0],["2025-08-04",5.0538,5.2853,5.0152,5.2274,419300.0],["2025-08-05",5.2949,5.3431,5.1695,5.3046,188700.0],["2025-08-06",5.3046,5.3624,5.1213,5.2274,211700.0],["2025-08-07",4.9573,5.0345,4.533,4.8127,870600.0],["2025-08-08",4.8513,4.9477,4.6391,4.6873,305400.0],["2025-08-11",4.7837,4.9284,4.6584,4.8705,685900.0],["2025-08-12",4.9284,5.401,4.8898,5.3431,979000.0],["2025-08-13",5.4685,5.8446,5.4396,5.8157,511500.0],["2025-08-14",5.7771,6.1436,5.7193,5.9411,947300.0],["2025-08-15",6.0183,6.0375,5.7,5.7964,524000.0],["2025-08-18",5.8157,6.1726,5.7964,5.9604,539100.0],["2025-08-19",6.0375,6.2111,5.9507,5.9893,370600.0],["2025-08-20",5.9507,6.0183,5.8254,5.835,278400.0],["2025-08-21",5.8061,5.8832,5.7096,5.8543,264400.0],["2025-08-22",5.9411,6.3076,5.9315,6.2401,412400.0],["2025-08-25",6.1822,6.2208,6.0375,6.0761,359200.0],["2025-08-26",6.0375,6.2208,5.9797,6.1533,647500.0],["2025-08-27",6.0761,6.1629,5.9507,6.0183,499100.0],["2025-08-28",6.0375,6.0858,5.8832,5.9604,403500.0],["2025-08-29",5.9893,6.2594,5.9893,6.1533,374500.0],["2025-09-02",6.0183,6.0375,5.8736,5.9797,316200.0],["2025-09-03",5.9411,6.0375,5.7771,5.8157,296100.0],["2025-09-04",5.8157,5.9122,5.7096,5.9025,277000.0],["2025-09-05",5.9511,6.2623,5.9414,6.0289,273600.0],["2025-09-08",6.0581,6.2818,5.9025,6.2623,350400.0],["2025-09-09",6.2137,6.2429,5.9706,6.1164,293500.0],["2025-09-10",6.0678,6.1942,6.0289,6.097,316000.0],["2025-09-11",6.1164,6.2137,6.0776,6.1067,295300.0],["2025-09-12",6.0095,6.1359,5.8636,5.8636,411600.0],["2025-09-15",5.8928,6.0678,5.8636,5.9706,437000.0],["2025-09-16",5.9609,6.1553,5.8928,6.0581,380300.0],["2025-09-17",6.0581,6.1942,5.8247,5.8636,407100.0],["2025-09-18",5.9122,6.0581,5.8344,6.0581,365800.0],["2025-09-19",6.0289,6.0387,5.815,5.8247,414100.0],["2025-09-22",5.7567,5.9122,5.7178,5.8636,367000.0],["2025-09-23",5.9414,5.99,5.7469,5.7469,222500.0],["2025-09-24",5.7567,5.8831,5.6789,5.7372,305100.0],["2025-09-25",5.6691,5.6983,5.4066,5.426,361900.0],["2025-09-26",5.4552,5.6108,5.4552,5.5719,344600.0],["2025-09-29",5.6594,5.7469,5.4844,5.5816,283900.0],["2025-09-30",5.5816,5.6108,5.4552,5.5816,357700.0],["2025-10-01",5.5622,5.64,5.4066,5.4163,307400.0],["2025-10-02",5.4163,5.6108,5.4163,5.5525,241500.0],["2025-10-03",5.5719,5.6789,5.533,5.5622,210600.0],["2025-10-06",5.6594,5.7275,5.5038,5.5525,312100.0],["2025-10-07",5.533,5.5622,5.2705,5.2802,312000.0],["2025-10-08",5.3191,5.4163,5.2607,5.3482,259900.0],["2025-10-09",5.3191,5.3677,5.1927,5.1927,333200.0],["2025-10-10",5.2121,5.2996,4.9885,4.9885,218200.0],["2025-10-13",5.1732,5.1829,5.0079,5.1051,300000.0],["2025-10-14",4.9885,5.251,4.9885,5.1927,241600.0],["2025-10-15",5.2413,5.3288,5.0274,5.0662,191400.0],["2025-10-16",5.0857,5.0857,4.7745,4.862,447400.0],["2025-10-17",4.8231,4.8718,4.6676,4.6773,346200.0],["2025-10-20",4.7259,4.7648,4.5995,4.6287,262100.0],["2025-10-21",4.6384,4.7454,4.6092,4.6578,218600.0],["2025-10-22",4.6189,4.687,4.5703,4.6092,212900.0],["2025-10-23",4.6481,4.7842,4.6189,4.6967,250700.0],["2025-10-24",4.7648,4.8231,4.7162,4.8134,260500.0],["2025-10-27",4.8426,4.9496,4.8037,4.8134,308900.0],["2025-10-28",4.7842,5.1635,4.7648,4.9398,336200.0],["2025-10-29",4.8815,5.1149,4.7454,4.7745,301100.0],["2025-10-30",4.7162,4.7551,4.6676,4.6676,267300.0],["2025-10-31",4.687,4.8231,4.6578,4.7842,199200.0],["2025-11-03",4.7842,4.8037,4.5703,4.5898,366900.0],["2025-11-04",4.5217,4.6384,4.4828,4.5314,315300.0],["2025-11-05",4.5411,4.6481,4.512,4.5995,210200.0],["2025-11-06",4.6189,4.6578,4.5314,4.5898,304600.0],["2025-11-07",3.9869,4.3661,3.9674,4.2786,714600.0],["2025-11-10",4.405,4.5995,4.3175,4.5023,531000.0],["2025-11-11",4.4828,4.7259,4.4634,4.6578,388900.0],["2025-11-12",4.6967,4.8037,4.6773,4.7065,247500.0],["2025-11-13",4.6481,4.7842,4.6384,4.687,278300.0],["2025-11-14",4.5995,4.6481,4.5022,4.5995,228300.0],["2025-11-17",4.5898,4.5898,4.3564,4.3661,245900.0],["2025-11-18",4.3661,4.405,4.2786,4.298,212300.0],["2025-11-19",4.298,4.3856,4.23,4.2591,249000.0],["2025-11-20",4.3078,4.3953,4.1716,4.2105,207000.0],["2025-11-21",4.2204,4.5253,4.2204,4.4663,242700.0],["2025-11-24",4.4368,4.6335,4.427,4.5844,347200.0],["2025-11-25",4.5253,4.9188,4.5253,4.8401,741100.0],["2025-11-26",4.8008,5.0762,4.7713,5.0172,373400.0],["2025-11-28",5.0172,5.0861,4.9484,4.9877,143700.0],["2025-12-01",4.9484,5.0762,4.7713,4.7909,321100.0],["2025-12-02",4.8008,4.8697,4.5647,4.5745,278600.0],["2025-12-03",4.604,4.85,4.604,4.8008,378500.0],["2025-12-04",4.7713,4.8401,4.5745,4.7024,282200.0],["2025-12-05",4.6139,4.8598,4.6139,4.6532,195000.0],["2025-12-08",4.6631,4.6827,4.3876,4.4171,250300.0],["2025-12-09",4.5057,4.6335,4.4368,4.5942,400000.0],["2025-12-10",4.5942,4.8008,4.5253,4.7811,882000.0],["2025-12-11",4.7516,4.909,4.7516,4.8303,325300.0],["2025-12-12",4.9779,5.273,4.968,5.0271,572500.0],["2025-12-15",5.0861,5.0861,4.7713,4.7909,470000.0],["2025-12-16",4.7221,4.7418,4.545,4.5942,647500.0],["2025-12-17",4.5942,4.7122,4.5548,4.6335,684100.0],["2025-12-18",4.6729,4.7614,4.6335,4.7024,350200.0],["2025-12-19",4.6631,4.7319,4.5155,4.545,495600.0],["2025-12-22",4.5745,4.7418,4.5155,4.5253,406000.0],["2025-12-23",4.5253,4.5352,4.4663,4.486,188400.0],["2025-12-24",4.5155,4.5253,4.4663,4.5155,89900.0],["2025-12-26",4.5057,4.5352,4.4761,4.5155,209000.0],["2025-12-29",4.486,4.4958,4.4073,4.427,485500.0],["2025-12-30",4.427,4.5057,4.3778,4.3876,322200.0],["2025-12-31",4.3778,4.4171,4.2892,4.3483,423400.0],["2026-01-02",4.4073,4.4368,4.3581,4.4073,336800.0],["2026-01-05",4.427,4.6827,4.427,4.5745,478400.0],["2026-01-06",4.5942,4.8893,4.5745,4.8598,494500.0],["2026-01-07",4.8401,4.909,4.7122,4.7516,360700.0],["2026-01-08",4.7122,5.1451,4.7024,5.1353,484500.0],["2026-01-09",5.1943,5.2927,5.0271,5.2435,337900.0],["2026-01-12",5.2238,5.2828,5.1353,5.2238,317100.0],["2026-01-13",5.2435,5.2828,5.0762,5.1353,213000.0],["2026-01-14",5.1353,5.4206,5.1353,5.4009,506200.0],["2026-01-15",5.4009,5.4796,5.273,5.4402,379200.0],["2026-01-16",5.4107,5.4993,5.3419,5.3714,381100.0],["2026-01-20",5.2927,5.2927,5.0369,5.1549,336600.0],["2026-01-21",5.2336,5.5091,5.2336,5.4009,353400.0],["2026-01-22",5.4993,5.5878,5.4698,5.4993,241700.0],["2026-01-23",5.5189,5.5189,5.3419,5.391,185300.0],["2026-01-26",5.4402,5.5976,5.3222,5.4304,264800.0],["2026-01-27",5.4206,5.4501,5.332,5.3714,228000.0],["2026-01-28",5.391,5.4501,5.2336,5.332,207700.0],["2026-01-29",5.3812,5.4107,5.1156,5.2927,256700.0],["2026-01-30",5.214,5.2632,5.0664,5.1648,283300.0],["2026-02-02",5.1845,5.391,5.1156,5.3812,367600.0],["2026-02-03",5.391,5.8436,5.391,5.7944,413000.0],["2026-02-04",5.8633,6.1485,5.8633,6.0698,473300.0],["2026-02-05",5.8928,5.9616,5.6272,5.7255,390200.0],["2026-02-06",5.7255,6.0305,5.7255,5.9813,301600.0],["2026-02-09",5.9911,6.2666,5.8928,6.1977,254700.0],["2026-02-10",6.2174,6.5125,6.2076,6.4142,393600.0],["2026-02-11",6.4929,6.7388,6.4929,6.6306,234200.0],["2026-02-12",6.7093,6.788,6.1977,6.3748,306600.0],["2026-02-13",6.365,6.4535,6.2273,6.2273,150600.0],["2026-02-17",6.1879,6.2174,5.9813,6.1092,211500.0],["2026-02-18",6.1387,6.3945,6.119,6.2666,213600.0],["2026-02-19",6.2076,6.483,6.1387,6.2174,222900.0],["2026-02-20",6.119,6.1289,5.8731,6.001,234900.0],["2026-02-23",5.9518,6.0207,5.755,5.8141,330900.0],["2026-02-24",5.8436,6.0207,5.8337,5.8436,136300.0],["2026-02-25",5.9026,5.9223,5.7157,5.7846,187700.0],["2026-02-26",5.7846,5.7846,5.4698,5.5583,247900.0],["2026-02-27",5.4599,5.755,5.4107,5.7157,261900.0],["2026-03-02",5.5681,5.7255,5.5189,5.6468,175100.0],["2026-03-03",5.4206,5.5681,5.3025,5.4599,287700.0],["2026-03-04",5.5583,5.7354,5.4107,5.6862,223400.0],["2026-03-05",5.6468,5.9026,5.5485,5.578,524000.0],["2026-03-06",5.5091,5.5189,5.1549,5.2041,433100.0],["2026-03-09",5.1451,5.3517,4.968,5.332,451100.0],["2026-03-10",5.1732,5.6994,5.0739,5.2029,545900.0],["2026-03-11",5.2526,5.4313,4.9448,5.0143,459700.0],["2026-03-12",4.9249,4.9944,4.776,4.8753,535300.0],["2026-03-13",4.9845,5.2228,4.9845,5.1235,430800.0],["2026-03-16",5.1632,5.2228,5.0143,5.0739,453900.0],["2026-03-17",5.1831,5.5207,5.1732,5.4412,383700.0],["2026-03-18",5.3618,5.5405,5.2724,5.3221,319600.0],["2026-03-19",5.2824,5.5703,5.1434,5.4909,492000.0],["2026-03-20",5.4909,5.5803,5.342,5.3618,664700.0],["2026-03-23",5.481,5.6498,5.4412,5.5505,543500.0],["2026-03-24",5.5405,6.2058,5.5306,6.1363,764900.0],["2026-03-25",6.2554,6.5037,6.176,6.3051,530500.0],["2026-03-26",6.2257,6.5633,6.2257,6.464,341300.0],["2026-03-27",6.3349,6.454,6.2356,6.3845,301200.0],["2026-03-30",6.454,6.5335,6.315,6.3547,217700.0],["2026-03-31",6.454,6.6526,6.4143,6.5235,245500.0],["2026-04-01",6.5335,6.603,6.3051,6.3945,272000.0],["2026-04-02",6.325,6.454,6.1462,6.325,156100.0],["2026-04-06",6.2157,6.325,6.1562,6.2455,251400.0],["2026-04-07",6.2554,6.4242,6.1264,6.3845,327400.0],["2026-04-08",6.5434,6.603,6.3349,6.4242,285300.0],["2026-04-09",6.4143,6.5732,6.3547,6.4739,177800.0],["2026-04-10",6.4838,6.6725,6.4838,6.5633,282700.0],["2026-04-13",6.4937,6.6526,6.3746,6.5732,307300.0],["2026-04-14",6.5732,6.6725,6.3945,6.454,253000.0],["2026-04-15",6.4242,6.4342,6.2654,6.4242,224800.0],["2026-04-16",6.4044,6.4441,6.2753,6.2852,184600.0],["2026-04-17",6.2852,6.315,6.1065,6.2753,388900.0],["2026-04-20",6.2654,6.3448,6.176,6.2753,151900.0],["2026-04-21",6.3547,6.8016,6.1264,6.5732,476900.0],["2026-04-22",6.6427,6.881,6.5235,6.8512,408300.0],["2026-04-23",6.8115,7.298,6.603,6.7916,578800.0],["2026-04-24",6.8512,7.1987,6.8115,7.0696,428900.0],["2026-04-27",7.1392,7.437,7.0895,7.2285,338000.0],["2026-04-28",7.2682,7.3278,7.0597,7.159,211800.0],["2026-04-29",7.1789,7.1987,7.0101,7.1292,197500.0],["2026-04-30",7.1193,7.4867,7.0994,7.3874,532500.0],["2026-05-01",7.4668,7.8243,7.447,7.8243,306900.0],["2026-05-04",7.7945,7.8342,7.1491,7.3675,367000.0],["2026-05-05",7.447,7.7945,7.437,7.7448,338100.0],["2026-05-06",7.6455,7.6455,7.3377,7.5165,381500.0],["2026-05-07",7.7746,7.8143,6.9207,7.0001,530500.0],["2026-05-08",7.02,7.3477,6.8016,7.2384,339700.0],["2026-05-11",7.3079,7.437,7.2484,7.3079,262300.0],["2026-05-12",7.2384,7.2384,6.8711,6.9406,328100.0],["2026-05-13",7.0001,7.2881,6.9803,7.1689,253800.0],["2026-05-14",7.298,7.4072,7.1689,7.2583,355100.0],["2026-05-15",7.0498,7.1094,6.6824,6.7023,343900.0],["2026-05-18",6.6824,7.0001,6.5533,6.8313,351000.0],["2026-05-19",6.7916,6.8313,6.5335,6.6625,403000.0],["2026-05-20",6.6923,6.8909,6.6328,6.7519,187700.0],["2026-05-21",6.7122,6.8313,6.5831,6.7519,265100.0],["2026-05-22",6.8214,6.9108,6.6824,6.6923,182400.0],["2026-05-26",6.7618,6.9207,6.7221,6.8413,275700.0],["2026-05-27",6.9008,7.2682,6.8214,7.2186,373700.0],["2026-05-28",7.1292,7.4966,7.1193,7.4271,233200.0],["2026-05-29",7.3675,7.3874,7.1094,7.1392,236800.0],["2026-06-01",7.1094,7.159,6.8512,6.9406,195100.0],["2026-06-02",6.9108,7.2682,6.9108,7.1789,247900.0],["2026-06-03",7.0994,7.1094,6.9704,7.02,177000.0],["2026-06-04",7.04,7.04,6.78,6.86,229200.0],["2026-06-05",6.84,6.84,6.38,6.43,228700.0],["2026-06-08",6.54,6.58,6.41,6.51,262400.0],["2026-06-09",6.55,6.7,6.42,6.53,252600.0],["2026-06-10",6.55,6.67,6.49,6.5,215400.0],["2026-06-11",6.66,6.93,6.65,6.82,197900.0],["2026-06-12",6.83,7.25,6.82,7.04,172100.0],["2026-06-15",7.1,7.2,6.94,6.97,198500.0],["2026-06-16",7.09,7.58,6.95,6.97,328200.0],["2026-06-17",6.96,7.35,6.87,6.95,375800.0],["2026-06-18",7.01,7.13,6.79,6.84,556000.0],["2026-06-22",6.78,6.88,6.63,6.8,342000.0],["2026-06-23",6.66,6.81,6.49,6.5,338400.0],["2026-06-24",6.52,6.59,6.26,6.56,364800.0],["2026-06-25",6.56,6.67,6.4,6.63,269700.0],["2026-06-26",6.67,6.68,6.42,6.53,499100.0],["2026-06-29",6.49,6.49,6.22,6.33,281400.0],["2026-06-30",6.4,6.5,6.3,6.33,226200.0],["2026-07-01",6.28,6.33,6.11,6.13,223500.0],["2026-07-02",6.16,6.29,5.97,5.97,257700.0],["2026-07-06",6.04,6.05,5.82,5.84,235700.0],["2026-07-07",5.81,6.0,5.77,5.97,217000.0],["2026-07-08",5.96,6.0,5.81,5.88,179200.0],["2026-07-09",5.96,6.13,5.87,5.9,233500.0],["2026-07-10",5.89,5.98,5.85,5.89,184500.0],["2026-07-13",5.93,6.59,5.93,6.46,830700.0],["2026-07-14",6.6,6.69,6.37,6.41,246084.0],["2026-07-15",6.45,6.74,6.32,6.71,319720.336634],["2026-07-16",6.64,7.04,6.58,6.68,1245072.954585],["2026-07-17",6.65,6.79,6.48,6.58,409736.381892],["2026-08-03",6.01,6.2,6.01,6.15,269134.05527],["2026-08-04",6.21,6.3,6.029,6.24,243272.459323],["2026-08-05",6.19,6.3,5.81,6.21,427326.069247],["2026-08-06",7.1,8.7163,7.1,8.23,2196211.815517],["2026-08-07",8.3,8.65,7.75,8.59,836297.684712],["2026-08-10",8.5,8.73,8.495,8.58,132372.355762],["2026-08-11",8.6,8.86,8.36,8.37,407884.566005],["2026-08-27",8.72,8.82,8.6,8.76,264216.167667],["2026-08-28",8.88,9.08,8.75,8.8,248305.604617],["2026-08-31",8.99,9.002,8.63,8.82,283978.249164],["2026-09-01",8.73,8.74,8.24,8.4,633895.011671],["2026-09-02",8.49,8.91,8.49,8.74,303467.271328],["2026-09-03",8.77,8.8588,8.351,8.45,259729.012678],["2026-09-08",8.43,8.78,8.43,8.63,334102.881617],["2026-09-09",8.64,8.785,8.385,8.46,403605.906116],["2026-09-10",8.59,8.59,8.09,8.1,1006008.968474],["2026-09-11",8.32,8.33,8.07,8.14,480673.954766],["2026-09-14",8.22,8.22,7.91,8.05,422723.436934]]}