{"t":"PFS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-01-16",6.5648,6.6724,6.4572,6.6724,23419300.0],["2003-01-17",6.6078,6.8876,6.5734,6.8231,2224700.0],["2003-01-21",6.7585,6.8145,6.681,6.7025,1257700.0],["2003-01-22",6.6724,6.7111,6.5863,6.681,1243400.0],["2003-01-23",6.7068,6.737,6.638,6.737,631900.0],["2003-01-24",6.7585,6.7585,6.6767,6.737,619800.0],["2003-01-27",6.6896,6.7198,6.6724,6.6853,470200.0],["2003-01-28",6.681,6.737,6.681,6.7025,457900.0],["2003-01-29",6.6681,6.7241,6.6509,6.7025,582700.0],["2003-01-30",6.7456,6.7671,6.6294,6.6294,323500.0],["2003-01-31",6.6207,6.7025,6.6207,6.6552,430900.0],["2003-02-03",6.6595,6.6939,6.6595,6.6853,291100.0],["2003-02-04",6.681,6.6982,6.6638,6.6896,300600.0],["2003-02-05",6.6767,6.6939,6.6595,6.6681,198600.0],["2003-02-06",6.6294,6.6681,6.6294,6.6552,367800.0],["2003-02-07",6.6509,6.6638,6.5648,6.5863,468800.0],["2003-02-10",6.5777,6.6078,6.3711,6.5174,979800.0],["2003-02-11",6.5217,6.539,6.4443,6.4572,1146700.0],["2003-02-12",6.4572,6.5217,6.4572,6.5217,860300.0],["2003-02-13",6.4787,6.5002,6.4658,6.4701,241000.0],["2003-02-14",6.483,6.5303,6.4572,6.5217,360100.0],["2003-02-18",6.5433,6.5433,6.4916,6.5174,91400.0],["2003-02-19",6.5088,6.5433,6.4959,6.539,157500.0],["2003-02-20",6.5217,6.6078,6.5217,6.5519,347600.0],["2003-02-21",6.5217,6.5734,6.5174,6.5734,117200.0],["2003-02-24",6.5734,6.5734,6.5433,6.5562,167900.0],["2003-02-25",6.5648,6.5648,6.5174,6.5433,210600.0],["2003-02-26",6.5433,6.5433,6.5088,6.5303,154600.0],["2003-02-27",6.5303,6.5519,6.5174,6.5433,167400.0],["2003-02-28",6.5433,6.5691,6.539,6.5648,214600.0],["2003-03-03",6.5734,6.6294,6.5433,6.6078,131700.0],["2003-03-04",6.5863,6.6078,6.5347,6.5605,142900.0],["2003-03-05",6.5648,6.5992,6.5303,6.5863,138600.0],["2003-03-06",6.5648,6.6121,6.5217,6.6121,308900.0],["2003-03-07",6.582,6.6724,6.5691,6.6681,179900.0],["2003-03-10",6.6681,6.6681,6.5863,6.6035,108400.0],["2003-03-11",6.6078,6.6638,6.5562,6.5949,138100.0],["2003-03-12",6.5519,6.5949,6.526,6.5605,103100.0],["2003-03-13",6.5691,6.6035,6.5519,6.6035,98600.0],["2003-03-14",6.5605,6.6466,6.5605,6.6035,112100.0],["2003-03-17",6.6121,6.6423,6.526,6.6078,112600.0],["2003-03-18",6.6078,6.638,6.5949,6.6337,123900.0],["2003-03-19",6.6337,6.6509,6.5863,6.6251,59500.0],["2003-03-20",6.6251,6.638,6.5863,6.6294,85300.0],["2003-03-21",6.6337,6.7327,6.5949,6.7284,175200.0],["2003-03-24",6.7327,6.7327,6.6251,6.6939,44600.0],["2003-03-25",6.6939,6.7757,6.6853,6.7542,178900.0],["2003-03-26",6.7714,6.7972,6.7241,6.7972,118500.0],["2003-03-27",6.5304,6.737,6.5304,6.6853,465900.0],["2003-03-28",6.6939,6.7972,6.6896,6.7456,135900.0],["2003-03-31",6.7456,6.8188,6.7413,6.8059,195200.0],["2003-04-01",6.8059,6.8059,6.7499,6.8015,109900.0],["2003-04-02",6.8016,6.8747,6.7886,6.8747,192400.0],["2003-04-03",6.8833,6.8876,6.8661,6.8876,93200.0],["2003-04-04",6.8704,7.0125,6.8704,7.0125,163500.0],["2003-04-07",7.0082,7.0728,6.9092,6.9479,191400.0],["2003-04-08",6.9479,7.0512,6.9479,7.0125,107000.0],["2003-04-09",7.0125,7.0684,6.9867,6.9953,299800.0],["2003-04-10",6.9953,6.9953,6.8833,6.8963,197100.0],["2003-04-11",6.8317,6.9479,6.8317,6.9092,104000.0],["2003-04-14",6.9307,6.9307,6.8833,6.9049,90600.0],["2003-04-15",6.8704,6.9608,6.8618,6.935,212100.0],["2003-04-16",6.935,6.935,6.8661,6.8747,90000.0],["2003-04-17",6.8833,6.935,6.8661,6.9178,167200.0],["2003-04-21",6.9221,6.9264,6.8963,6.9006,65100.0],["2003-04-22",6.8876,6.9953,6.8833,6.9953,139900.0],["2003-04-23",7.0168,7.1459,6.9737,7.0986,132500.0],["2003-04-24",7.034,7.189,7.034,7.1761,152300.0],["2003-04-25",7.189,7.2105,7.0469,7.2105,154300.0],["2003-04-28",7.2536,7.3827,7.2105,7.3526,400700.0],["2003-04-29",7.3569,7.4042,7.232,7.2449,250100.0],["2003-04-30",7.2449,7.3353,7.232,7.3138,440800.0],["2003-05-01",7.3353,7.3612,7.2966,7.3569,117200.0],["2003-05-02",7.3827,7.641,7.3827,7.641,250800.0],["2003-05-05",7.7271,7.7701,7.6539,7.7701,365100.0],["2003-05-06",7.7486,7.7572,7.7142,7.7271,248400.0],["2003-05-07",7.7271,7.7486,7.6195,7.7486,264300.0],["2003-05-08",7.7486,7.7486,7.6883,7.7486,333700.0],["2003-05-09",7.7486,7.8476,7.7486,7.8347,217900.0],["2003-05-12",7.8562,7.9251,7.8562,7.9122,217700.0],["2003-05-13",7.9122,7.9424,7.8734,7.9424,325100.0],["2003-05-14",7.9726,7.9769,7.9165,7.9294,193500.0],["2003-05-15",7.9596,7.9985,7.9381,7.9683,263600.0],["2003-05-16",7.9726,7.9769,7.9553,7.9726,229000.0],["2003-05-19",7.9596,7.9769,7.882,7.882,310700.0],["2003-05-20",7.882,8.0847,7.882,8.0545,351100.0],["2003-05-21",8.0675,8.1322,8.0502,8.1149,144700.0],["2003-05-22",8.1193,8.2616,8.1193,8.2444,229500.0],["2003-05-23",8.2875,8.3652,8.2185,8.2401,363900.0],["2003-05-27",8.2055,8.2055,7.9855,8.1667,455300.0],["2003-05-28",8.1322,8.2142,8.1322,8.1969,126000.0],["2003-05-29",8.2314,8.2314,8.0028,8.0028,265300.0],["2003-05-30",8.0244,8.0244,7.7655,7.8518,846200.0],["2003-06-02",7.8949,8.1753,7.8906,8.1408,321100.0],["2003-06-03",8.1106,8.1495,7.9898,8.1106,158400.0],["2003-06-04",8.1106,8.1926,8.1106,8.1538,170500.0],["2003-06-05",8.1753,8.2314,8.1106,8.1969,99800.0],["2003-06-06",8.1969,8.2314,8.1969,8.2185,114300.0],["2003-06-09",8.2055,8.2055,8.1106,8.1193,127200.0],["2003-06-10",8.1408,8.1624,8.1408,8.1451,108300.0],["2003-06-11",8.1624,8.1667,8.1193,8.1193,70000.0],["2003-06-12",8.1149,8.1322,8.102,8.1106,142800.0],["2003-06-13",8.1322,8.2185,8.0675,8.1753,167900.0],["2003-06-16",8.1969,8.2185,8.1365,8.1624,207500.0],["2003-06-17",8.184,8.1969,8.0761,8.1926,200400.0],["2003-06-18",8.1969,8.1969,7.8734,7.8906,208500.0],["2003-06-19",7.8734,7.9381,7.813,7.8949,818600.0],["2003-06-20",7.951,8.0416,7.8949,8.0416,117600.0],["2003-06-23",8.0459,8.0459,7.9424,8.0157,97600.0],["2003-06-24",8.033,8.1667,8.033,8.1667,390200.0],["2003-06-25",8.1883,8.2099,8.0804,8.1883,285900.0],["2003-06-26",8.1883,8.2401,8.184,8.1883,314700.0],["2003-06-27",8.2401,8.2401,8.1193,8.1667,262400.0],["2003-06-30",8.2401,8.3436,8.1753,8.2185,1850800.0],["2003-07-01",8.2616,8.2875,8.184,8.2401,283300.0],["2003-07-02",8.2444,8.3005,8.1451,8.171,297400.0],["2003-07-03",8.1538,8.1926,8.0675,8.0718,144900.0],["2003-07-07",8.0891,8.1581,8.0891,8.1236,223800.0],["2003-07-08",8.1451,8.1451,8.0675,8.1193,206500.0],["2003-07-09",8.1624,8.1753,8.0459,8.0545,162200.0],["2003-07-10",8.0114,8.0891,7.8949,8.0891,243900.0],["2003-07-11",8.0891,8.1365,8.0675,8.1106,333200.0],["2003-07-14",8.1322,8.1322,8.0114,8.0847,131100.0],["2003-07-15",8.0848,8.0848,7.9079,7.9726,160300.0],["2003-07-16",7.9381,8.0977,7.9381,8.0114,131900.0],["2003-07-17",7.9898,7.9941,7.8863,7.9036,77900.0],["2003-07-18",7.8949,8.0028,7.8777,8.0028,116300.0],["2003-07-21",8.1538,8.1538,7.9467,7.9596,121600.0],["2003-07-22",7.9812,8.0589,7.951,8.0416,112200.0],["2003-07-23",8.0589,8.1753,8.0114,8.1753,125600.0],["2003-07-24",8.1538,8.2746,8.1538,8.1969,290700.0],["2003-07-25",8.2142,8.2789,8.1969,8.2314,102300.0],["2003-07-28",8.2573,8.555,8.2012,8.5205,436300.0],["2003-07-29",8.6068,8.6499,8.5507,8.6068,312800.0],["2003-07-30",8.6197,8.775,8.6197,8.7664,235800.0],["2003-07-31",8.7664,8.7707,8.5593,8.6413,275400.0],["2003-08-01",8.6111,8.6283,8.473,8.5032,425300.0],["2003-08-04",8.473,8.542,8.4126,8.4989,260800.0],["2003-08-05",8.5205,8.555,8.4644,8.4989,237600.0],["2003-08-06",8.542,8.5679,8.5205,8.5205,395000.0],["2003-08-07",8.5248,8.5852,8.5205,8.5852,155800.0],["2003-08-08",8.6068,8.6456,8.5679,8.5938,132400.0],["2003-08-11",8.5852,8.6542,8.5852,8.6542,280700.0],["2003-08-12",8.6326,8.6715,8.5852,8.6154,564500.0],["2003-08-13",8.6284,8.65,8.6067,8.6197,101500.0],["2003-08-14",8.65,8.7278,8.6197,8.7278,132600.0],["2003-08-15",8.7365,8.9614,8.7278,8.9527,88700.0],["2003-08-18",8.9225,8.9527,8.7408,8.823,144000.0],["2003-08-19",8.8446,8.9614,8.7668,8.9614,324400.0],["2003-08-20",8.9441,8.9441,8.836,8.8403,54100.0],["2003-08-21",8.8446,8.9095,8.7408,8.7797,73400.0],["2003-08-22",8.8014,8.8143,8.65,8.6803,82300.0],["2003-08-25",8.6586,8.6586,8.49,8.5981,92300.0],["2003-08-26",8.6284,8.7019,8.5635,8.7019,126900.0],["2003-08-27",8.6716,8.6716,8.5246,8.637,100600.0],["2003-08-28",8.5938,8.7365,8.5246,8.6932,184700.0],["2003-08-29",8.7365,8.7927,8.6803,8.7495,96600.0],["2003-09-02",8.7797,8.9744,8.7365,8.97,237500.0],["2003-09-03",8.9527,8.983,8.7884,8.9181,110400.0],["2003-09-04",8.9095,8.9398,8.8489,8.9311,50900.0],["2003-09-05",8.9441,8.9441,8.8749,8.9008,78700.0],["2003-09-08",8.8922,8.9527,8.8662,8.8922,291900.0],["2003-09-09",8.8879,8.9181,8.823,8.8792,115100.0],["2003-09-10",8.8792,8.9095,8.8273,8.8273,228200.0],["2003-09-11",8.8014,8.9268,8.7668,8.8749,74500.0],["2003-09-12",8.9095,8.9311,8.8316,8.8922,140100.0],["2003-09-15",8.8662,8.8879,8.7581,8.7668,167400.0],["2003-09-16",8.7797,8.8446,8.7797,8.823,201900.0],["2003-09-17",8.81,8.8273,8.7754,8.8014,48300.0],["2003-09-18",8.8014,8.8446,8.7668,8.823,280700.0],["2003-09-19",8.8014,8.8879,8.7884,8.8835,164700.0],["2003-09-22",8.8446,8.8662,8.6673,8.7235,149700.0],["2003-09-23",8.7149,8.7278,8.65,8.6889,129300.0],["2003-09-24",8.6803,8.7365,8.6067,8.6284,212300.0],["2003-09-25",8.65,8.6673,8.1526,8.2261,425700.0],["2003-09-26",8.3126,8.3991,8.304,8.3126,174100.0],["2003-09-29",8.3256,8.3689,8.2521,8.3429,163000.0],["2003-09-30",8.3689,8.4337,8.2867,8.2867,334400.0],["2003-10-01",8.3386,8.5116,8.3386,8.4554,247700.0],["2003-10-02",8.4597,8.4856,8.4164,8.4424,90600.0],["2003-10-03",8.5202,8.6067,8.477,8.5116,142000.0],["2003-10-06",8.5116,8.624,8.5029,8.5851,75500.0],["2003-10-07",8.477,8.6067,8.477,8.6067,230300.0],["2003-10-08",8.5981,8.5981,8.5419,8.5765,226700.0],["2003-10-09",8.5635,8.6284,8.5635,8.6284,102000.0],["2003-10-10",8.6284,8.6284,8.5548,8.5938,140500.0],["2003-10-13",8.5938,8.6284,8.5851,8.5938,58100.0],["2003-10-14",8.6067,8.7365,8.5894,8.7019,200200.0],["2003-10-15",8.7062,8.7278,8.6327,8.6803,156700.0],["2003-10-16",8.6586,8.6673,8.6284,8.663,72800.0],["2003-10-17",8.6846,8.6846,8.5462,8.5462,62900.0],["2003-10-20",8.5419,8.5808,8.5202,8.5375,65300.0],["2003-10-21",8.5289,8.5419,8.477,8.4986,62400.0],["2003-10-22",8.4986,8.5678,8.4294,8.4294,120500.0],["2003-10-23",8.4208,8.4986,8.3905,8.477,265700.0],["2003-10-24",8.464,8.5505,8.4337,8.5202,213400.0],["2003-10-27",8.5462,8.81,8.5462,8.8014,191400.0],["2003-10-28",8.823,8.8835,8.7365,8.8835,177000.0],["2003-10-29",8.8619,8.9484,8.8619,8.9095,77200.0],["2003-10-30",8.9311,8.9614,8.7797,8.81,100000.0],["2003-10-31",8.4337,8.4986,8.3948,8.477,608700.0],["2003-11-03",8.4554,8.5419,8.3905,8.4683,355000.0],["2003-11-04",8.4683,8.6154,8.4554,8.5635,199600.0],["2003-11-05",8.5635,8.5635,8.4943,8.5505,159700.0],["2003-11-06",8.5765,8.6586,8.5419,8.6284,75700.0],["2003-11-07",8.65,8.6586,8.4597,8.4597,115900.0],["2003-11-10",8.4424,8.5894,8.4424,8.5246,182200.0],["2003-11-11",8.5548,8.5548,8.4554,8.4986,97900.0],["2003-11-12",8.5246,8.6721,8.5246,8.646,124200.0],["2003-11-13",8.646,8.7588,8.594,8.7458,368400.0],["2003-11-14",8.7805,8.7891,8.62,8.62,104900.0],["2003-11-17",8.62,8.62,8.4769,8.5116,338100.0],["2003-11-18",8.503,8.62,8.4943,8.516,398400.0],["2003-11-19",8.5203,8.6547,8.5203,8.5897,78900.0],["2003-11-20",8.568,8.6721,8.5333,8.6027,122200.0],["2003-11-21",8.6417,8.7067,8.6287,8.6981,298100.0],["2003-11-24",8.7371,8.8845,8.7241,8.8585,241000.0],["2003-11-25",8.8151,8.9279,8.8021,8.8802,287300.0],["2003-11-26",8.9322,8.9539,8.7935,8.9366,96500.0],["2003-11-28",8.9539,9.0406,8.9496,8.9799,70900.0],["2003-12-01",9.0103,9.2748,9.0103,9.2574,237800.0],["2003-12-02",9.3441,9.3441,9.1924,9.2618,183500.0],["2003-12-03",9.2791,9.3225,8.9235,8.9279,137100.0],["2003-12-04",8.8889,8.9409,8.7588,8.9019,150800.0],["2003-12-05",8.8368,8.8585,8.6721,8.6981,97000.0],["2003-12-08",8.6721,8.9452,8.646,8.9019,188000.0],["2003-12-09",8.9669,9.0623,8.6721,8.6851,237900.0],["2003-12-10",8.6721,8.7067,8.5203,8.5203,131500.0],["2003-12-11",8.5333,8.7718,8.5333,8.7414,69300.0],["2003-12-12",8.8151,8.9279,8.7588,8.7805,130700.0],["2003-12-15",8.8542,8.8672,8.5507,8.5637,155000.0],["2003-12-16",8.5203,8.8368,8.4596,8.7978,296200.0],["2003-12-17",8.7674,8.8412,8.6764,8.8021,98800.0],["2003-12-18",8.8238,8.9322,8.7891,8.9019,129900.0],["2003-12-19",8.9019,8.9019,8.7588,8.8325,82700.0],["2003-12-22",8.7371,8.7371,8.2775,8.3165,574000.0],["2003-12-23",8.3382,8.3772,8.1517,8.2038,427900.0],["2003-12-24",8.2298,8.2558,8.1821,8.2124,142900.0],["2003-12-26",8.2818,8.3685,8.2254,8.3685,72700.0],["2003-12-29",8.4032,8.4466,8.3035,8.3772,214100.0],["2003-12-30",8.3772,8.4162,8.3122,8.3599,166600.0],["2003-12-31",8.3685,8.3685,8.1951,8.1951,192700.0],["2004-01-02",8.1604,8.2254,8.1344,8.1778,126400.0],["2004-01-05",8.1821,8.2385,8.1517,8.1517,248200.0],["2004-01-06",8.1734,8.1994,8.0563,8.0997,310100.0],["2004-01-07",8.013,8.0997,7.9696,7.9696,197500.0],["2004-01-08",7.9696,8.0347,7.9133,8.026,135100.0],["2004-01-09",7.9783,8.065,7.8265,7.9133,347700.0],["2004-01-12",7.9653,8.1908,7.9176,8.1864,102000.0],["2004-01-13",8.1908,8.1908,7.9133,8.0477,84400.0],["2004-01-14",8.052,8.1301,8.0303,8.1084,99200.0],["2004-01-15",8.2168,8.2168,8.065,8.1561,172600.0],["2004-01-16",8.091,8.091,7.9349,8.065,228700.0],["2004-01-20",8.0,8.065,7.8916,8.0477,850000.0],["2004-01-21",8.0,8.1691,7.9133,8.1517,508000.0],["2004-01-22",8.1951,8.2124,7.9956,8.0,342500.0],["2004-01-23",8.2385,8.2818,8.0173,8.1908,930900.0],["2004-01-26",8.1908,8.2385,8.1127,8.1647,310100.0],["2004-01-27",8.1691,8.4943,8.1691,8.4769,1144700.0],["2004-01-28",8.4769,8.4986,8.3469,8.3729,393800.0],["2004-01-29",8.3946,8.3946,8.1431,8.1908,203300.0],["2004-01-30",8.1908,8.2601,8.1734,8.1864,201200.0],["2004-02-02",8.078,8.1431,7.9783,7.9913,375200.0],["2004-02-03",8.0216,8.1517,8.0043,8.0954,544000.0],["2004-02-04",8.0347,8.1257,7.9349,7.9349,207400.0],["2004-02-05",7.9783,8.0433,7.9349,7.9566,250800.0],["2004-02-06",8.0217,8.1517,8.0217,8.1301,303500.0],["2004-02-09",8.1734,8.3035,8.1734,8.2818,366900.0],["2004-02-10",8.2168,8.3425,8.1951,8.3382,397900.0],["2004-02-11",8.3643,8.4165,8.3077,8.4165,272200.0],["2004-02-12",8.46,8.5035,8.4165,8.4165,507500.0],["2004-02-13",8.4208,8.4382,8.3947,8.4295,498300.0],["2004-02-17",8.547,8.547,8.4643,8.5383,789800.0],["2004-02-18",8.5426,8.547,8.4382,8.473,162300.0],["2004-02-19",8.4948,8.5122,8.4165,8.4165,195900.0],["2004-02-20",8.4513,8.4991,8.3947,8.4295,496100.0],["2004-02-23",8.473,8.473,8.3034,8.3904,252600.0],["2004-02-24",8.3034,8.4687,8.2207,8.4208,338200.0],["2004-02-25",8.3338,8.4339,8.3121,8.4339,224700.0],["2004-02-26",8.3904,8.46,8.3904,8.4208,191800.0],["2004-02-27",8.4208,8.5687,8.373,8.5687,352300.0],["2004-03-01",8.4817,8.5687,8.4252,8.547,497100.0],["2004-03-02",8.5165,8.5209,8.4165,8.4643,123300.0],["2004-03-03",8.4382,8.5122,8.3904,8.4469,188900.0],["2004-03-04",8.4513,8.4556,8.3947,8.4513,119200.0],["2004-03-05",8.3512,8.4556,8.3295,8.373,225800.0],["2004-03-08",8.3425,8.3817,8.299,8.3643,200800.0],["2004-03-09",8.3643,8.5209,8.3077,8.4991,367400.0],["2004-03-10",8.5339,8.5731,8.4426,8.46,394900.0],["2004-03-11",8.4382,8.4817,8.1337,8.2381,223400.0],["2004-03-12",8.1555,8.3512,8.1555,8.3512,189100.0],["2004-03-15",8.3512,8.3512,8.0511,8.0555,159300.0],["2004-03-16",8.1207,8.2207,8.0642,8.1207,165000.0],["2004-03-17",8.1424,8.3164,8.1251,8.2599,219200.0],["2004-03-18",8.2512,8.2555,8.1338,8.2251,101200.0],["2004-03-19",8.2642,8.2642,8.0685,8.1164,140200.0],["2004-03-22",8.1424,8.1424,7.938,8.0163,176100.0],["2004-03-23",8.0381,8.1599,8.025,8.0424,163600.0],["2004-03-24",8.0163,8.0424,7.938,7.9467,174200.0],["2004-03-25",7.9598,8.1077,7.9598,8.0555,129200.0],["2004-03-26",8.0816,8.0816,8.0076,8.0337,126000.0],["2004-03-29",8.0598,8.1251,8.0468,8.1207,157900.0],["2004-03-30",8.0903,8.1946,8.0511,8.1555,88500.0],["2004-03-31",8.1555,8.199,8.0903,8.1294,110100.0],["2004-04-01",8.1468,8.1859,8.112,8.1555,58300.0],["2004-04-02",8.1642,8.199,8.025,8.0337,113700.0],["2004-04-05",8.0033,8.1033,7.7466,7.9467,199500.0],["2004-04-06",7.8945,7.9337,7.8293,7.8641,223800.0],["2004-04-07",7.851,7.8728,7.764,7.851,368000.0],["2004-04-08",7.8728,7.9206,7.8032,7.8336,230600.0],["2004-04-12",7.8293,7.8815,7.677,7.7727,232300.0],["2004-04-13",7.7423,7.7466,7.4161,7.4291,342800.0],["2004-04-14",7.0681,7.3247,6.9072,7.1986,704600.0],["2004-04-15",7.1333,7.3639,7.0464,7.3639,704200.0],["2004-04-16",7.3639,7.3943,7.2595,7.3856,254800.0],["2004-04-19",7.3856,7.4683,7.2464,7.4335,347400.0],["2004-04-20",7.3943,7.4639,7.3508,7.3943,449900.0],["2004-04-21",7.3813,7.4509,7.3508,7.3943,387500.0],["2004-04-22",7.3856,7.5422,7.3552,7.4813,178000.0],["2004-04-23",7.5248,7.8075,7.4378,7.7684,354400.0],["2004-04-26",7.8206,7.8815,7.751,7.7945,414800.0],["2004-04-27",7.7945,7.8989,7.764,7.8423,358900.0],["2004-04-28",7.7945,7.7945,7.6988,7.7466,287200.0],["2004-04-29",7.6857,7.8293,7.6596,7.8293,298400.0],["2004-04-30",7.8293,7.8858,7.7858,7.8293,528000.0],["2004-05-03",7.8249,7.8771,7.7945,7.8162,240100.0],["2004-05-04",7.8162,8.099,7.8162,8.0511,343900.0],["2004-05-05",8.0033,8.1685,7.9685,8.1338,472500.0],["2004-05-06",8.112,8.112,7.9119,8.0468,241700.0],["2004-05-07",7.9946,8.025,7.664,7.664,193200.0],["2004-05-10",7.6335,7.6553,7.3639,7.4596,237600.0],["2004-05-11",7.6901,7.7423,7.6118,7.664,121100.0],["2004-05-12",7.7033,7.856,7.4589,7.856,273700.0],["2004-05-13",7.8124,8.0088,7.8124,7.987,401100.0],["2004-05-14",7.9651,8.0132,7.856,7.8779,225900.0],["2004-05-17",7.856,7.856,7.5942,7.7382,463100.0],["2004-05-18",7.7687,7.7687,7.6858,7.7251,138000.0],["2004-05-19",7.7687,7.9128,7.7295,7.7687,318700.0],["2004-05-20",7.7687,7.8298,7.7469,7.7906,191400.0],["2004-05-21",7.7993,7.8691,7.7906,7.8342,183300.0],["2004-05-24",7.856,7.8997,7.7775,7.856,172100.0],["2004-05-25",7.856,7.8866,7.8124,7.8779,186500.0],["2004-05-26",7.8779,7.8779,7.8211,7.8648,158400.0],["2004-05-27",7.9215,7.9215,7.8386,7.9128,211000.0],["2004-05-28",7.9128,7.9957,7.8735,7.9608,165400.0],["2004-06-01",7.9608,7.9608,7.8211,7.8822,139600.0],["2004-06-02",7.8735,7.9171,7.856,7.8997,242700.0],["2004-06-03",7.8648,7.8997,7.7338,7.7338,207500.0],["2004-06-04",7.7687,7.8997,7.7687,7.8429,112600.0],["2004-06-07",7.8517,7.9215,7.8255,7.8953,237800.0],["2004-06-08",7.8779,7.8997,7.8211,7.8822,249100.0],["2004-06-09",7.8648,7.8953,7.6378,7.6858,311200.0],["2004-06-10",7.6945,7.7644,7.6945,7.76,154300.0],["2004-06-14",7.7426,7.7469,7.5854,7.5854,230300.0],["2004-06-15",7.6029,7.7644,7.5985,7.7251,152200.0],["2004-06-16",7.7251,7.7513,7.6989,7.712,263800.0],["2004-06-17",7.712,7.7207,7.6291,7.6727,83700.0],["2004-06-18",7.6727,7.6815,7.6247,7.6553,184300.0],["2004-06-21",7.6378,7.7295,7.5942,7.616,154500.0],["2004-06-22",7.5723,7.6073,7.4938,7.6073,250000.0],["2004-06-23",7.5985,7.6073,7.4632,7.5723,343500.0],["2004-06-24",7.5592,7.6073,7.4676,7.472,319900.0],["2004-06-25",7.4763,7.5418,7.4589,7.4851,313500.0],["2004-06-28",7.5287,7.5854,7.4851,7.5549,214000.0],["2004-06-29",7.5549,7.5767,7.4458,7.5636,275800.0],["2004-06-30",7.568,7.7338,7.5331,7.6596,309700.0],["2004-07-01",7.6378,7.7469,7.5156,7.5156,219000.0],["2004-07-02",7.5592,7.6596,7.5549,7.6204,108200.0],["2004-07-06",7.5942,7.6291,7.5069,7.5942,219300.0],["2004-07-07",7.5723,7.6422,7.5156,7.52,250400.0],["2004-07-08",7.5025,7.5942,7.4152,7.424,302600.0],["2004-07-09",7.4676,7.5287,7.3803,7.3803,172000.0],["2004-07-12",7.5069,7.6204,7.3541,7.3934,813900.0],["2004-07-13",7.4109,7.4196,7.3541,7.3978,283800.0],["2004-07-14",7.389,7.4414,7.3541,7.4109,218800.0],["2004-07-15",7.4152,7.52,7.4021,7.472,212000.0],["2004-07-16",7.4676,7.6247,7.437,7.6029,469600.0],["2004-07-19",7.6247,7.6378,7.4676,7.5767,275900.0],["2004-07-20",7.5505,7.6945,7.5025,7.6945,222600.0],["2004-07-21",7.6945,7.7906,7.5374,7.5374,342100.0],["2004-07-22",7.5069,7.6247,7.4414,7.5374,276800.0],["2004-07-23",7.5069,7.5811,7.3978,7.4851,276500.0],["2004-07-26",7.4632,7.5374,7.3934,7.4894,258600.0],["2004-07-27",7.4894,7.6291,7.3847,7.5418,510600.0],["2004-07-28",7.5985,7.6771,7.4065,7.616,562400.0],["2004-07-29",7.6727,7.7556,7.5331,7.7251,403400.0],["2004-07-30",7.7775,7.7906,7.5811,7.7033,391600.0],["2004-08-02",7.7033,7.7426,7.4763,7.7076,392800.0],["2004-08-03",7.712,7.712,7.4676,7.472,561300.0],["2004-08-04",7.4763,7.6029,7.3759,7.5723,368100.0],["2004-08-05",7.5505,7.5985,7.4239,7.4283,312000.0],["2004-08-06",7.4327,7.6596,7.4196,7.5069,304800.0],["2004-08-09",7.5112,7.5723,7.4065,7.4065,329500.0],["2004-08-10",7.4239,7.5723,7.2625,7.4283,522500.0],["2004-08-11",7.3889,7.5115,7.3363,7.4984,276300.0],["2004-08-12",7.4546,7.5729,7.4458,7.5247,368700.0],["2004-08-13",7.5247,7.5772,7.4502,7.5422,266500.0],["2004-08-16",7.5422,7.6648,7.5247,7.6385,261500.0],["2004-08-17",7.6605,7.7831,7.5641,7.6254,520200.0],["2004-08-18",7.5991,7.7086,7.5334,7.7086,295800.0],["2004-08-19",7.5991,7.7086,7.5816,7.6648,392500.0],["2004-08-20",7.6736,7.8488,7.6648,7.84,322000.0],["2004-08-23",7.7962,7.84,7.7042,7.7437,572900.0],["2004-08-24",7.7699,7.8269,7.6867,7.6999,231200.0],["2004-08-25",7.6867,7.8444,7.6692,7.8313,288600.0],["2004-08-26",7.8313,7.8313,7.713,7.7261,317900.0],["2004-08-27",7.7524,7.84,7.6648,7.84,338000.0],["2004-08-30",7.8181,7.8225,7.6298,7.7524,484500.0],["2004-08-31",7.7962,7.84,7.6692,7.8225,317500.0],["2004-09-01",7.7962,7.9057,7.7086,7.7349,404800.0],["2004-09-02",7.7086,7.8356,7.6429,7.8313,322900.0],["2004-09-03",7.8488,7.8751,7.7875,7.805,149600.0],["2004-09-07",7.8313,7.8794,7.7437,7.7743,338100.0],["2004-09-08",7.7787,7.8532,7.7086,7.805,366200.0],["2004-09-09",7.7743,7.7831,7.7042,7.7042,285100.0],["2004-09-10",7.7305,7.7524,7.678,7.713,202200.0],["2004-09-13",7.678,7.7524,7.6429,7.7174,276000.0],["2004-09-14",7.7218,7.8225,7.6867,7.8225,267000.0],["2004-09-15",7.7962,7.8181,7.7875,7.8181,197300.0],["2004-09-16",7.8269,7.8838,7.7962,7.8181,198100.0],["2004-09-17",7.8619,7.8619,7.7174,7.7349,337700.0],["2004-09-20",7.7349,7.7612,7.6517,7.6561,160900.0],["2004-09-21",7.6604,7.7086,7.6298,7.6867,274800.0],["2004-09-22",7.6736,7.6736,7.5904,7.6123,178100.0],["2004-09-23",7.5991,7.6605,7.5729,7.621,100500.0],["2004-09-24",7.621,7.6561,7.5772,7.6035,80300.0],["2004-09-27",7.6123,7.6123,7.4458,7.5247,180000.0],["2004-09-28",7.5378,7.621,7.4896,7.5991,177000.0],["2004-09-29",7.5991,7.6298,7.5247,7.6079,87000.0],["2004-09-30",7.5685,7.6429,7.5553,7.5553,167900.0],["2004-10-01",7.5641,7.7261,7.5115,7.7261,509500.0],["2004-10-04",7.7524,7.7524,7.6736,7.7393,166200.0],["2004-10-05",7.7393,7.7524,7.6955,7.713,120300.0],["2004-10-06",7.6955,7.7831,7.6955,7.7831,151900.0],["2004-10-07",7.7831,7.7831,7.6824,7.7261,142700.0],["2004-10-08",7.6867,7.7524,7.6604,7.6604,102200.0],["2004-10-11",7.6867,7.748,7.6604,7.7305,134200.0],["2004-10-12",7.7349,7.748,7.6736,7.7086,140200.0],["2004-10-13",7.6999,7.7086,7.5947,7.5947,132100.0],["2004-10-14",7.5947,7.6166,7.4765,7.551,197900.0],["2004-10-15",7.5641,7.6648,7.5553,7.6342,116200.0],["2004-10-18",7.6342,7.7393,7.5991,7.7042,103800.0],["2004-10-19",7.7174,7.748,7.6035,7.6648,99000.0],["2004-10-20",7.6561,7.7043,7.6123,7.6254,107200.0],["2004-10-21",7.6473,7.6823,7.5291,7.551,192200.0],["2004-10-22",7.5685,7.621,7.4458,7.4502,153300.0],["2004-10-25",7.4239,7.7393,7.402,7.7393,252400.0],["2004-10-26",7.7612,7.8094,7.678,7.7787,265300.0],["2004-10-27",7.8094,7.8838,7.7656,7.8356,457600.0],["2004-10-28",7.7918,7.8707,7.7831,7.8532,160800.0],["2004-10-29",7.8532,7.897,7.8181,7.8838,383700.0],["2004-11-01",7.8838,8.1028,7.7918,8.0722,437900.0],["2004-11-02",8.0503,8.1028,7.9933,8.0765,239900.0],["2004-11-03",8.1028,8.1291,8.0196,8.1291,336400.0],["2004-11-04",8.0941,8.1685,8.059,8.1685,302000.0],["2004-11-05",8.2123,8.2342,8.1247,8.2298,153700.0],["2004-11-08",8.1466,8.2123,8.1291,8.1466,136200.0],["2004-11-09",8.1466,8.2125,8.1027,8.2081,313900.0],["2004-11-10",8.2257,8.3531,8.1818,8.2433,186600.0],["2004-11-11",8.2433,8.3487,8.2345,8.3487,203400.0],["2004-11-12",8.3487,8.3839,8.3004,8.3839,153000.0],["2004-11-15",8.3707,8.4586,8.3048,8.4586,200200.0],["2004-11-16",8.4586,8.4762,8.3663,8.4015,112500.0],["2004-11-17",8.4278,8.5201,8.3663,8.441,167600.0],["2004-11-18",8.4234,8.4234,8.3136,8.3663,82300.0],["2004-11-19",8.3224,8.3356,8.274,8.318,104900.0],["2004-11-22",8.318,8.4147,8.2828,8.4103,380400.0],["2004-11-23",8.3487,8.4015,8.3048,8.4015,282000.0],["2004-11-24",8.4278,8.5377,8.3663,8.5201,197600.0],["2004-11-26",8.5201,8.5245,8.4806,8.5025,19700.0],["2004-11-29",8.4366,8.5245,8.3663,8.4981,169500.0],["2004-11-30",8.5025,8.5377,8.4586,8.5377,141000.0],["2004-12-01",8.5465,8.6563,8.5465,8.63,193800.0],["2004-12-02",8.6124,8.6344,8.5904,8.5948,135800.0],["2004-12-03",8.6212,8.6212,8.5289,8.5333,77700.0],["2004-12-06",8.4147,8.4234,8.2784,8.3224,322400.0],["2004-12-07",8.3663,8.4103,7.9357,7.9752,683700.0],["2004-12-08",7.9972,8.151,7.9489,8.151,299700.0],["2004-12-09",8.1862,8.1862,8.0192,8.0587,183900.0],["2004-12-10",8.0763,8.2125,7.9972,8.1598,221100.0],["2004-12-13",8.2389,8.3707,8.1554,8.3707,331400.0],["2004-12-14",8.3707,8.4586,8.34,8.4498,189900.0],["2004-12-15",8.4059,8.441,8.2653,8.4322,199000.0],["2004-12-16",8.4147,8.4806,8.2213,8.274,143000.0],["2004-12-17",8.3092,8.3268,8.173,8.2389,152600.0],["2004-12-20",8.2433,8.2609,8.1159,8.1598,120200.0],["2004-12-21",8.195,8.3048,8.195,8.3048,225300.0],["2004-12-22",8.3444,8.5025,8.2828,8.4454,274500.0],["2004-12-23",8.463,8.4806,8.3356,8.3663,71600.0],["2004-12-27",8.3487,8.3883,8.2609,8.3487,150500.0],["2004-12-28",8.3268,8.4938,8.3268,8.4938,338600.0],["2004-12-29",8.4938,8.5289,8.4454,8.4718,98700.0],["2004-12-30",8.4806,8.5113,8.4322,8.4718,147900.0],["2004-12-31",8.4762,8.5509,8.3927,8.5113,189700.0],["2005-01-03",8.5069,8.5245,8.3487,8.4103,254000.0],["2005-01-04",8.4103,8.4498,8.2653,8.2653,197400.0],["2005-01-05",8.2697,8.3487,8.1774,8.2653,354700.0],["2005-01-06",8.3268,8.3312,8.2213,8.2433,287300.0],["2005-01-07",8.2828,8.2828,8.0851,8.1115,201500.0],["2005-01-10",8.1115,8.1774,8.0719,8.1027,187600.0],["2005-01-11",8.0587,8.1203,8.0192,8.0675,176100.0],["2005-01-12",8.0456,8.0456,7.8346,7.9401,314300.0],["2005-01-13",7.9665,8.0104,7.8742,7.8918,210000.0],["2005-01-14",7.9093,7.9269,7.8786,7.9137,118300.0],["2005-01-18",7.8742,7.9752,7.8083,7.9445,188500.0],["2005-01-19",7.9621,7.9621,7.8654,7.9049,160000.0],["2005-01-20",7.8742,7.9357,7.8039,7.8742,327600.0],["2005-01-21",7.8742,7.9313,7.8259,7.861,87000.0],["2005-01-24",7.8742,7.8874,7.7599,7.7775,165400.0],["2005-01-25",7.8127,7.8434,7.694,7.8302,159600.0],["2005-01-26",7.8302,7.9621,7.8215,7.9577,232000.0],["2005-01-27",7.9972,8.1247,7.8478,7.8478,179600.0],["2005-01-28",7.8478,7.9533,7.8478,7.9093,355300.0],["2005-01-31",7.9093,7.9928,7.8434,7.9401,209400.0],["2005-02-01",7.9181,7.9884,7.9049,7.9665,223700.0],["2005-02-02",7.9445,8.0016,7.9181,7.9972,139200.0],["2005-02-03",7.984,7.984,7.8654,7.9313,242700.0],["2005-02-04",7.9093,7.9884,7.8962,7.9709,146600.0],["2005-02-07",7.9313,7.9709,7.9225,7.9665,149300.0],["2005-02-08",7.9489,7.9709,7.8786,7.9313,309800.0],["2005-02-09",7.9181,7.9754,7.8298,7.8343,165700.0],["2005-02-10",7.8298,7.9048,7.8034,7.9004,146200.0],["2005-02-11",7.8872,7.9931,7.8078,7.9887,176700.0],["2005-02-14",7.9666,7.9887,7.9357,7.9754,93600.0],["2005-02-15",7.9842,8.1254,7.9842,8.0504,249700.0],["2005-02-16",8.0284,8.1342,8.0151,8.0813,129300.0],["2005-02-17",8.0636,8.2004,8.0107,8.0107,217300.0],["2005-02-18",8.0195,8.0636,7.9842,8.0195,166800.0],["2005-02-22",8.0063,8.0592,7.8828,7.9137,192800.0],["2005-02-23",7.9401,7.9401,7.8387,7.8872,177600.0],["2005-02-24",7.896,7.9048,7.8122,7.8563,170800.0],["2005-02-25",7.896,7.9313,7.8122,7.874,210100.0],["2005-02-28",7.8519,7.9269,7.8078,7.8607,398600.0],["2005-03-01",7.8828,8.0416,7.8828,7.9798,862900.0],["2005-03-02",7.9622,7.9931,7.8872,7.9181,343600.0],["2005-03-03",7.9401,7.9578,7.8784,7.8872,207700.0],["2005-03-04",7.9048,7.9842,7.874,7.9666,190100.0],["2005-03-07",7.9225,8.0019,7.9225,7.9313,192000.0],["2005-03-08",7.9622,7.9622,7.8607,7.874,583500.0],["2005-03-09",7.8519,7.8916,7.7813,7.8519,212200.0],["2005-03-10",7.8299,7.9666,7.7902,7.874,233000.0],["2005-03-11",7.8431,7.8828,7.7637,7.8431,147200.0],["2005-03-14",7.8122,7.9004,7.8122,7.8696,145500.0],["2005-03-15",7.799,7.9578,7.799,7.8078,191600.0],["2005-03-16",7.7857,7.874,7.7857,7.874,160600.0],["2005-03-17",7.874,7.896,7.8254,7.874,215700.0],["2005-03-18",7.9093,7.9137,7.7902,7.8651,369000.0],["2005-03-21",7.8343,7.8519,7.7196,7.7505,143100.0],["2005-03-22",7.7813,7.8254,7.6446,7.6931,98300.0],["2005-03-23",7.649,7.671,7.5872,7.5961,93900.0],["2005-03-24",7.5872,7.6843,7.4858,7.5519,139500.0],["2005-03-28",7.5872,7.6313,7.5034,7.6313,104700.0],["2005-03-29",7.5916,7.7019,7.4858,7.5255,108200.0],["2005-03-30",7.5475,7.7152,7.5343,7.7152,121800.0],["2005-03-31",7.6975,7.6975,7.4946,7.5431,130300.0],["2005-04-01",7.5608,7.671,7.4373,7.477,233100.0],["2005-04-04",7.4549,7.6358,7.3711,7.574,151700.0],["2005-04-05",7.574,7.6402,7.4858,7.5211,59400.0],["2005-04-06",7.5431,7.6755,7.5431,7.5608,99800.0],["2005-04-07",7.5431,7.7107,7.4858,7.5784,112000.0],["2005-04-08",7.6137,7.6313,7.499,7.5608,134800.0],["2005-04-11",7.5519,7.574,7.4505,7.4549,123700.0],["2005-04-12",7.4108,7.6181,7.3579,7.6093,136200.0],["2005-04-13",7.499,7.5696,7.402,7.4549,138200.0],["2005-04-14",7.4196,7.4814,7.3446,7.3579,136800.0],["2005-04-15",7.3623,7.4328,7.1682,7.2035,244500.0],["2005-04-18",7.2255,7.3314,7.1682,7.2432,297800.0],["2005-04-19",7.2432,7.2785,7.1241,7.2476,333700.0],["2005-04-20",7.2299,7.2785,7.0844,7.1285,287300.0],["2005-04-21",7.2343,7.252,7.1108,7.1505,314000.0],["2005-04-22",7.1682,7.177,7.0579,7.1373,367700.0],["2005-04-25",7.1417,7.2299,7.0932,7.1505,550600.0],["2005-04-26",7.1505,7.2123,7.0579,7.0711,182400.0],["2005-04-27",7.0358,7.252,6.9917,7.2388,353600.0],["2005-04-28",7.2388,7.5652,7.2079,7.3755,574500.0],["2005-04-29",7.4108,7.5696,7.2785,7.4946,355400.0],["2005-05-02",7.5211,7.7152,7.5211,7.6931,388500.0],["2005-05-03",7.6666,7.7637,7.5961,7.649,261300.0],["2005-05-04",7.649,7.7725,7.649,7.7019,337300.0],["2005-05-05",7.6578,7.8034,7.6005,7.6269,281100.0],["2005-05-06",7.6755,7.6975,7.5961,7.6578,214800.0],["2005-05-09",7.6358,7.724,7.6093,7.6975,170900.0],["2005-05-10",7.6755,7.7593,7.6225,7.6534,217900.0],["2005-05-11",7.6401,7.7775,7.6401,7.7287,220800.0],["2005-05-12",7.7021,7.7731,7.6667,7.68,152900.0],["2005-05-13",7.7022,7.7465,7.618,7.6623,174400.0],["2005-05-16",7.6357,7.7908,7.6312,7.7598,112000.0],["2005-05-17",7.7154,7.9237,7.6667,7.8351,199300.0],["2005-05-18",7.8971,7.9415,7.8041,7.9016,869900.0],["2005-05-19",7.8838,7.9326,7.7864,7.8971,89100.0],["2005-05-20",7.8883,7.8883,7.8129,7.8617,83900.0],["2005-05-23",7.8661,7.9016,7.8085,7.8705,144200.0],["2005-05-24",7.8484,7.906,7.8041,7.8573,142200.0],["2005-05-25",7.8573,7.8661,7.7243,7.7908,160100.0],["2005-05-26",7.844,7.906,7.7553,7.8971,125500.0],["2005-05-27",7.8883,7.9193,7.8395,7.8484,137100.0],["2005-05-31",7.8528,7.906,7.8351,7.8794,193000.0],["2005-06-01",7.8661,7.9548,7.8041,7.9193,156100.0],["2005-06-02",7.8883,7.9459,7.8484,7.9237,354900.0],["2005-06-03",7.8883,7.9326,7.8218,7.8351,330400.0],["2005-06-06",7.844,7.8883,7.8129,7.8573,154700.0],["2005-06-07",7.8706,7.9193,7.8085,7.8085,305600.0],["2005-06-08",7.8085,7.8617,7.7864,7.8129,149000.0],["2005-06-09",7.5337,7.6977,7.4451,7.6977,504700.0],["2005-06-10",7.6711,7.6844,7.5426,7.6268,260400.0],["2005-06-13",7.6224,7.7022,7.5603,7.6578,212500.0],["2005-06-14",7.6445,7.711,7.6401,7.6844,161900.0],["2005-06-15",7.7154,7.7553,7.618,7.7553,187200.0],["2005-06-16",7.7509,7.8129,7.7154,7.7952,167700.0],["2005-06-17",7.8573,7.8573,7.7598,7.7908,340300.0],["2005-06-20",7.7642,7.7908,7.7022,7.7243,184200.0],["2005-06-21",7.7243,7.7775,7.6933,7.7465,115600.0],["2005-06-22",7.7775,7.7996,7.6977,7.7465,193500.0],["2005-06-23",7.7376,7.7553,7.6091,7.6091,188500.0],["2005-06-24",7.6091,7.649,7.547,7.5515,193400.0],["2005-06-27",7.547,7.6224,7.4894,7.5736,266100.0],["2005-06-28",7.6002,7.7509,7.6002,7.7509,186200.0],["2005-06-29",7.742,7.7952,7.7066,7.7819,140200.0],["2005-06-30",7.7952,7.8351,7.7553,7.7864,224800.0],["2005-07-01",7.8129,7.8129,7.7642,7.7775,87100.0],["2005-07-05",7.7642,7.9326,7.7642,7.9104,215800.0],["2005-07-06",7.906,7.9282,7.7686,7.7952,142100.0],["2005-07-07",7.6933,7.8484,7.6889,7.7819,159100.0],["2005-07-08",7.7952,7.9193,7.7819,7.8927,183100.0],["2005-07-11",7.906,7.9902,7.8528,7.9902,288100.0],["2005-07-12",7.9902,8.0921,7.9104,8.0168,172900.0],["2005-07-13",8.0124,8.0301,7.9548,7.9813,102900.0],["2005-07-14",8.0212,8.0478,7.9415,7.9858,335400.0],["2005-07-15",7.9459,7.968,7.8617,7.8883,158000.0],["2005-07-18",7.844,7.8794,7.7819,7.8041,118000.0],["2005-07-19",7.8262,7.8838,7.8085,7.8395,79800.0],["2005-07-20",7.7952,7.9991,7.7952,7.9902,146800.0],["2005-07-21",7.9902,8.0567,7.8617,7.8617,188200.0],["2005-07-22",7.8883,8.0788,7.8661,8.0788,134800.0],["2005-07-25",8.0478,8.0877,7.9326,7.9415,144400.0],["2005-07-26",7.9548,8.0345,7.8883,7.9769,137700.0],["2005-07-27",7.9769,7.9769,7.8661,7.968,129500.0],["2005-07-28",7.8218,8.0611,7.8218,8.0567,155200.0],["2005-07-29",7.9902,7.9902,7.7686,7.8262,306400.0],["2005-08-01",7.8484,7.9326,7.7819,7.875,349200.0],["2005-08-02",7.8883,7.9326,7.8218,7.9237,164000.0],["2005-08-03",7.906,7.937,7.8085,7.8883,216800.0],["2005-08-04",7.8883,7.9991,7.8661,7.906,232800.0],["2005-08-05",7.8927,7.8927,7.7509,7.8705,437300.0],["2005-08-08",7.8838,7.9415,7.8129,7.9193,247600.0],["2005-08-09",7.937,7.9769,7.9237,7.9503,214700.0],["2005-08-10",8.0126,8.1506,7.8079,7.9414,297600.0],["2005-08-11",7.9192,8.0616,7.8568,8.0126,187600.0],["2005-08-12",7.9815,7.9904,7.839,7.9548,158600.0],["2005-08-15",7.9414,8.0126,7.839,8.0126,217600.0],["2005-08-16",7.9815,8.0126,7.9236,7.9459,145000.0],["2005-08-17",7.9726,8.0171,7.9014,8.0171,135100.0],["2005-08-18",7.977,8.0037,7.9058,7.9503,209600.0],["2005-08-19",7.937,8.026,7.9058,8.0215,133800.0],["2005-08-22",8.0304,8.0349,7.9726,8.0126,251200.0],["2005-08-23",8.0171,8.026,7.839,7.9681,174800.0],["2005-08-24",7.9548,8.0215,7.8836,7.9637,211300.0],["2005-08-25",7.9637,8.0126,7.9281,7.9815,174400.0],["2005-08-26",7.9681,7.9681,7.7589,7.8346,185900.0],["2005-08-29",7.7901,7.9147,7.7411,7.9147,122100.0],["2005-08-30",7.9058,7.9103,7.7945,7.8568,176000.0],["2005-08-31",7.8568,7.9459,7.75,7.9147,210700.0],["2005-09-01",7.9236,7.9414,7.8435,7.9236,202500.0],["2005-09-02",7.9236,7.9236,7.839,7.8613,184200.0],["2005-09-06",7.8791,7.9058,7.8346,7.8791,236400.0],["2005-09-07",7.8613,7.977,7.839,7.9548,420600.0],["2005-09-08",7.9236,7.9726,7.8568,7.9236,199800.0],["2005-09-09",7.9681,7.9948,7.9192,7.9859,146900.0],["2005-09-12",7.9859,8.0037,7.9236,7.9548,160200.0],["2005-09-13",7.9147,7.9414,7.8212,7.8657,98900.0],["2005-09-14",7.888,7.9548,7.8212,7.8524,135700.0],["2005-09-15",7.8479,7.9548,7.8123,7.9503,168300.0],["2005-09-16",7.9993,8.0349,7.9459,8.0304,511500.0],["2005-09-19",8.0037,8.0126,7.8257,7.8836,400400.0],["2005-09-20",7.9103,7.9859,7.8301,7.8613,202700.0],["2005-09-21",7.8123,7.8168,7.7099,7.7144,289900.0],["2005-09-22",7.6877,7.7277,7.6076,7.6921,218200.0],["2005-09-23",7.6743,7.8168,7.6209,7.7456,222000.0],["2005-09-26",7.7634,7.8301,7.6921,7.7456,116000.0],["2005-09-27",7.7277,7.7812,7.6209,7.6966,122500.0],["2005-09-28",7.7233,7.7812,7.5675,7.6654,193200.0],["2005-09-29",7.661,7.7678,7.6076,7.7678,213800.0],["2005-09-30",7.7589,7.8435,7.7589,7.8346,171300.0],["2005-10-03",7.8301,8.0082,7.8301,7.9192,235100.0],["2005-10-04",7.9325,7.9726,7.7188,7.7545,279300.0],["2005-10-05",7.7367,7.7367,7.434,7.5052,550100.0],["2005-10-06",7.5052,7.6521,7.434,7.5141,381700.0],["2005-10-07",7.5452,7.5675,7.4384,7.4918,186800.0],["2005-10-10",7.9147,7.9147,7.4117,7.434,177400.0],["2005-10-11",7.434,7.5052,7.3004,7.3093,243800.0],["2005-10-12",7.3004,7.3894,7.2425,7.3538,233900.0],["2005-10-13",7.3182,7.434,7.2782,7.4206,108300.0],["2005-10-14",7.474,7.4829,7.2737,7.474,158200.0],["2005-10-17",7.4651,7.6343,7.4072,7.5319,293000.0],["2005-10-18",7.5185,7.5452,7.4161,7.4651,187100.0],["2005-10-19",7.434,7.7144,7.4117,7.6921,196100.0],["2005-10-20",7.6699,7.6966,7.5274,7.5987,155000.0],["2005-10-21",7.6254,7.7367,7.6076,7.6654,251100.0],["2005-10-24",7.6788,7.8123,7.6343,7.8034,167000.0],["2005-10-25",7.7723,7.8079,7.661,7.7678,154700.0],["2005-10-26",7.7456,7.7678,7.6476,7.7099,168000.0],["2005-10-27",7.6832,7.7411,7.6031,7.6521,172800.0],["2005-10-28",7.6966,7.8346,7.6788,7.7901,180000.0],["2005-10-31",7.7901,7.8746,7.7456,7.8346,194500.0],["2005-11-01",7.7901,7.9592,7.7545,7.8969,228200.0],["2005-11-02",7.8969,8.0705,7.8791,8.0661,246200.0],["2005-11-03",8.075,8.1239,8.0171,8.0304,218700.0],["2005-11-04",8.026,8.1017,8.0215,8.1017,80900.0],["2005-11-07",8.1239,8.1684,8.0616,8.1195,97100.0],["2005-11-08",8.075,8.1017,8.026,8.0483,77800.0],["2005-11-09",8.0393,8.1869,7.9901,8.1064,108100.0],["2005-11-10",8.1154,8.2541,7.9946,8.2541,147000.0],["2005-11-11",8.2317,8.263,8.1154,8.2093,119900.0],["2005-11-14",8.2138,8.2496,8.0662,8.1243,112300.0],["2005-11-15",8.1154,8.1601,7.9409,7.9498,171300.0],["2005-11-16",7.9543,7.999,7.8335,7.9588,170600.0],["2005-11-17",7.999,8.0975,7.9498,8.0975,113800.0],["2005-11-18",8.1869,8.1869,8.0348,8.1288,122500.0],["2005-11-21",8.1109,8.2362,8.0483,8.2183,117100.0],["2005-11-22",8.1959,8.2719,8.1511,8.2317,77600.0],["2005-11-23",8.2004,8.2496,8.1556,8.169,78000.0],["2005-11-25",8.1959,8.2093,8.1422,8.1914,15200.0],["2005-11-28",8.1825,8.1959,8.0483,8.0527,152700.0],["2005-11-29",8.0885,8.1064,7.9454,8.0348,232500.0],["2005-11-30",8.0483,8.1646,7.9677,8.0483,420500.0],["2005-12-01",8.093,8.1556,8.0259,8.1467,257200.0],["2005-12-02",8.1333,8.1646,8.0527,8.1646,131100.0],["2005-12-05",8.1243,8.1601,8.0214,8.1333,180600.0],["2005-12-06",8.1512,8.1825,8.1019,8.1243,151100.0],["2005-12-07",8.1556,8.1735,8.0975,8.1512,260800.0],["2005-12-08",8.1556,8.2764,8.1243,8.2004,388800.0],["2005-12-09",8.2004,8.2764,8.1333,8.2451,181900.0],["2005-12-12",8.254,8.3122,8.2004,8.2764,181100.0],["2005-12-13",8.2809,8.3927,8.2809,8.3569,215800.0],["2005-12-14",8.3704,8.5001,8.3569,8.424,174100.0],["2005-12-15",8.4375,8.4912,8.3212,8.3525,177700.0],["2005-12-16",8.3793,8.5001,8.3793,8.5001,520000.0],["2005-12-19",8.4733,8.4733,8.2988,8.3212,175100.0],["2005-12-20",8.3033,8.3883,8.254,8.3346,90900.0],["2005-12-21",8.3614,8.4643,8.2988,8.3569,124700.0],["2005-12-22",8.3883,8.4777,8.3122,8.4017,195100.0],["2005-12-23",8.4106,8.5001,8.4106,8.4688,123200.0],["2005-12-27",8.4956,8.5001,8.3033,8.3435,124600.0],["2005-12-28",8.3346,8.4554,8.3346,8.424,141900.0],["2005-12-29",8.4106,8.4509,8.3659,8.3659,192300.0],["2005-12-30",8.3077,8.3525,8.254,8.2809,130000.0],["2006-01-03",8.2809,8.3256,8.0975,8.2854,285200.0],["2006-01-04",8.3033,8.3883,8.2585,8.3659,214600.0],["2006-01-05",8.348,8.3838,8.3122,8.3569,133500.0],["2006-01-06",8.3883,8.4017,8.2764,8.3704,151400.0],["2006-01-09",8.3838,8.4196,8.3256,8.4017,278900.0],["2006-01-10",8.3883,8.4196,8.3659,8.4062,242700.0],["2006-01-11",8.3972,8.4196,8.3435,8.4151,211600.0],["2006-01-12",8.4151,8.4643,8.3972,8.433,222500.0],["2006-01-13",8.4241,8.4867,8.4151,8.4822,294800.0],["2006-01-17",8.433,8.433,8.3435,8.3704,779500.0],["2006-01-18",8.3212,8.4062,8.2943,8.3391,543600.0],["2006-01-19",8.3704,8.4196,8.263,8.3391,477100.0],["2006-01-20",8.3659,8.3927,8.2988,8.3256,466100.0],["2006-01-23",8.3346,8.3972,8.2943,8.348,308700.0],["2006-01-24",8.3704,8.4822,8.2764,8.4464,322200.0],["2006-01-25",8.4688,8.4956,8.3704,8.4554,600600.0],["2006-01-26",8.4956,8.5717,8.3346,8.3435,1192600.0],["2006-01-27",8.2898,8.2898,8.1154,8.2406,708700.0],["2006-01-30",8.2854,8.2854,8.1511,8.2406,358400.0],["2006-01-31",8.1959,8.263,8.1019,8.1869,285100.0],["2006-02-01",8.1422,8.2675,8.1243,8.2362,252000.0],["2006-02-02",8.2585,8.3659,8.1064,8.2317,413900.0],["2006-02-03",8.169,8.2183,8.1019,8.1467,504600.0],["2006-02-06",8.1825,8.2272,8.0214,8.1467,361800.0],["2006-02-07",8.1601,8.2183,8.0975,8.1512,376000.0],["2006-02-08",8.1646,8.1646,8.0572,8.1467,315800.0],["2006-02-09",8.178,8.2004,8.1019,8.1288,213600.0],["2006-02-10",8.1646,8.2004,8.0706,8.1467,271500.0],["2006-02-13",8.1512,8.1961,8.1197,8.1602,264700.0],["2006-02-14",8.1826,8.34,8.1602,8.2726,245600.0],["2006-02-15",8.313,8.385,8.2726,8.376,221000.0],["2006-02-16",8.385,8.4524,8.34,8.4344,154700.0],["2006-02-17",8.4524,8.4524,8.331,8.385,165200.0],["2006-02-21",8.367,8.4254,8.2501,8.34,252300.0],["2006-02-22",8.376,8.4614,8.331,8.4299,267900.0],["2006-02-23",8.4344,8.4794,8.3625,8.4299,169200.0],["2006-02-24",8.4119,8.4479,8.295,8.4434,223400.0],["2006-02-27",8.4434,8.4929,8.376,8.4389,105800.0],["2006-02-28",8.4299,8.4299,8.3085,8.3625,410700.0],["2006-03-01",8.3625,8.4434,8.2636,8.4029,271700.0],["2006-03-02",8.376,8.3805,8.304,8.313,248100.0],["2006-03-03",8.2591,8.4299,8.2411,8.3265,311300.0],["2006-03-06",8.313,8.313,8.1826,8.2591,161200.0],["2006-03-07",8.2276,8.2276,8.1557,8.2141,162400.0],["2006-03-08",8.1782,8.3355,8.1467,8.2636,178300.0],["2006-03-09",8.2591,8.3535,8.1916,8.2276,177900.0],["2006-03-10",8.2321,8.295,8.1602,8.2276,224200.0],["2006-03-13",8.2276,8.3175,8.1602,8.1781,424200.0],["2006-03-14",8.1557,8.1557,8.0523,8.0927,660700.0],["2006-03-15",8.0927,8.2591,8.0478,8.2546,383400.0],["2006-03-16",8.2816,8.2906,8.2051,8.2546,146100.0],["2006-03-17",8.2816,8.3175,8.2006,8.2905,797200.0],["2006-03-20",8.2816,8.34,8.1916,8.313,271100.0],["2006-03-21",8.295,8.3445,8.1826,8.1916,226800.0],["2006-03-22",8.1826,8.3085,8.1737,8.3085,177900.0],["2006-03-23",8.3085,8.3085,8.2006,8.2411,157800.0],["2006-03-24",8.2456,8.322,8.2006,8.2995,140000.0],["2006-03-27",8.2995,8.2995,8.1916,8.2276,108500.0],["2006-03-28",8.2051,8.3085,8.1961,8.2141,179400.0],["2006-03-29",8.2051,8.304,8.1737,8.2186,316900.0],["2006-03-30",8.2051,8.2231,8.1197,8.1961,196300.0],["2006-03-31",8.1692,8.2051,8.0882,8.1377,358000.0],["2006-04-03",8.1332,8.2051,8.0927,8.1107,245200.0],["2006-04-04",8.1062,8.2861,8.0837,8.2321,246000.0],["2006-04-05",8.2276,8.2905,8.1826,8.2231,244600.0],["2006-04-06",8.1961,8.2186,8.1377,8.1647,173100.0],["2006-04-07",8.1916,8.2636,8.0073,8.0702,289900.0],["2006-04-10",8.0478,8.1197,8.0343,8.0837,230100.0],["2006-04-11",8.0927,8.1287,7.9623,7.9848,232100.0],["2006-04-12",7.9803,8.0702,7.9309,8.0702,176100.0],["2006-04-13",8.0478,8.1062,8.0118,8.0792,243700.0],["2006-04-17",8.0702,8.0927,8.0073,8.0792,289300.0],["2006-04-18",8.0747,8.1467,8.0388,8.1422,536500.0],["2006-04-19",8.1467,8.1781,8.0927,8.1557,175900.0],["2006-04-20",8.1287,8.1467,8.0657,8.0972,194100.0],["2006-04-21",8.1826,8.1826,8.0747,8.0972,222900.0],["2006-04-24",8.0837,8.0882,8.0208,8.0523,162200.0],["2006-04-25",8.0478,8.0702,8.0028,8.0702,255700.0],["2006-04-26",8.0702,8.2995,8.0613,8.1826,420900.0],["2006-04-27",8.1197,8.2321,8.0837,8.1826,370400.0],["2006-04-28",8.1377,8.2411,8.1287,8.2051,382300.0],["2006-05-01",8.2051,8.2186,8.1557,8.1871,437400.0],["2006-05-02",8.1916,8.1961,8.1332,8.1826,190600.0],["2006-05-03",8.1736,8.2051,8.1422,8.1781,249300.0],["2006-05-04",8.1737,8.2141,8.1512,8.2051,137200.0],["2006-05-05",8.2096,8.2726,8.1826,8.2321,218800.0],["2006-05-08",8.2321,8.2726,8.1602,8.2141,174400.0],["2006-05-09",8.2141,8.2141,8.1377,8.1512,208100.0],["2006-05-10",8.1332,8.2186,8.0747,8.1467,238600.0],["2006-05-11",8.1648,8.1648,7.9794,7.9839,279900.0],["2006-05-12",7.7579,8.0382,7.7579,7.9794,255400.0],["2006-05-15",7.9116,8.0743,7.889,8.002,316300.0],["2006-05-16",8.0065,8.0698,7.9704,8.0427,198800.0],["2006-05-17",8.2054,8.2371,8.0472,8.106,529100.0],["2006-05-18",8.1105,8.1557,8.0111,8.0111,538300.0],["2006-05-19",7.9794,8.1467,7.9794,8.1241,281100.0],["2006-05-22",8.0924,8.2326,8.0834,8.1874,382700.0],["2006-05-23",8.2281,8.2823,8.1557,8.1557,837200.0],["2006-05-24",8.1557,8.314,8.1467,8.2733,337400.0],["2006-05-25",8.3411,8.3546,8.2597,8.3456,333600.0],["2006-05-26",8.3592,8.3637,8.2959,8.3185,179200.0],["2006-05-30",8.2733,8.2913,8.2326,8.2326,213600.0],["2006-05-31",8.2281,8.3456,8.2281,8.3004,453700.0],["2006-06-01",8.3139,8.3682,8.2868,8.3637,287300.0],["2006-06-02",8.3637,8.4179,8.3185,8.4134,299500.0],["2006-06-05",8.3818,8.3818,8.2959,8.2959,403200.0],["2006-06-06",8.2778,8.2868,8.1557,8.21,334700.0],["2006-06-07",8.21,8.3727,8.1919,8.2326,397500.0],["2006-06-08",8.1964,8.323,8.1467,8.2868,448600.0],["2006-06-09",8.2823,8.3049,8.1874,8.21,460100.0],["2006-06-12",8.21,8.21,8.106,8.106,511700.0],["2006-06-13",8.0789,8.2054,8.0201,8.0789,419700.0],["2006-06-14",8.0653,8.1422,7.9794,8.1015,564200.0],["2006-06-15",8.1422,8.2235,8.1376,8.1874,450300.0],["2006-06-16",8.1602,8.1828,8.0924,8.1015,1042000.0],["2006-06-19",8.106,8.1331,8.0156,8.0291,340700.0],["2006-06-20",8.0291,8.1241,8.0291,8.0563,341200.0],["2006-06-21",8.0427,8.1602,8.0427,8.1286,228100.0],["2006-06-22",8.1105,8.1196,8.0337,8.1015,332100.0],["2006-06-23",8.0834,8.115,8.0201,8.0789,277100.0],["2006-06-26",8.1015,8.1512,8.0743,8.1241,199200.0],["2006-06-27",8.115,8.1376,7.9749,7.9839,255600.0],["2006-06-28",8.002,8.0563,7.9794,8.0382,218200.0],["2006-06-29",8.0608,8.1241,7.9478,8.1105,528700.0],["2006-06-30",8.1376,8.1422,8.0517,8.115,385400.0],["2006-07-03",8.106,8.1196,8.0563,8.1196,90700.0],["2006-07-05",7.9704,8.0472,7.9658,8.0111,263900.0],["2006-07-06",8.0246,8.0789,8.0111,8.0427,137400.0],["2006-07-07",8.0246,8.1241,8.0156,8.0291,241400.0],["2006-07-10",8.0337,8.1105,8.0201,8.0924,140100.0],["2006-07-11",8.0653,8.1376,8.0382,8.1331,194700.0],["2006-07-12",8.106,8.1241,7.9749,7.9839,195600.0],["2006-07-13",7.9658,8.0065,7.9116,7.9116,275100.0],["2006-07-14",7.9116,7.993,7.9116,7.9568,366100.0],["2006-07-17",7.9342,8.0291,7.9206,7.9432,159700.0],["2006-07-18",7.9568,8.0472,7.9206,8.0291,152000.0],["2006-07-19",8.0337,8.1467,7.9749,8.1196,206000.0],["2006-07-20",8.1376,8.1422,7.9794,7.993,162900.0],["2006-07-21",7.9478,7.9749,7.8845,7.9568,253700.0],["2006-07-24",7.9794,8.0834,7.9794,8.0834,137500.0],["2006-07-25",8.0834,8.1331,7.9975,8.0743,213900.0],["2006-07-26",8.0427,8.1105,7.9613,8.0517,192500.0],["2006-07-27",8.0698,8.2145,8.0472,8.0879,426100.0],["2006-07-28",8.1512,8.1874,8.0427,8.1693,413700.0],["2006-07-31",8.1331,8.1919,8.0879,8.1557,351300.0],["2006-08-01",8.1241,8.1602,8.0743,8.1241,247000.0],["2006-08-02",8.1512,8.2145,8.1196,8.1964,212700.0],["2006-08-03",8.1512,8.3185,8.106,8.2868,268700.0],["2006-08-04",8.3501,8.3863,8.2507,8.3185,269200.0],["2006-08-07",8.2733,8.2778,8.2281,8.2461,288500.0],["2006-08-08",8.2507,8.3185,8.1964,8.1964,247400.0],["2006-08-09",8.2461,8.2597,8.0924,8.106,279500.0],["2006-08-10",8.1376,8.2416,8.0969,8.1828,183600.0],["2006-08-11",8.1874,8.2419,8.1828,8.1965,186500.0],["2006-08-14",8.251,8.3238,8.1965,8.2056,203500.0],["2006-08-15",8.2738,8.4192,8.2738,8.4056,792500.0],["2006-08-16",8.4147,8.4829,8.3692,8.4647,129400.0],["2006-08-17",8.442,8.5238,8.4147,8.4783,139500.0],["2006-08-18",8.5011,8.5374,8.392,8.4647,185800.0],["2006-08-21",8.4147,8.4147,8.3056,8.3374,169400.0],["2006-08-22",8.3147,8.3738,8.2738,8.342,138300.0],["2006-08-23",8.3556,8.3874,8.2556,8.2692,173300.0],["2006-08-24",8.2783,8.342,8.2283,8.3192,164600.0],["2006-08-25",8.3101,8.3692,8.2419,8.2874,108200.0],["2006-08-28",8.2919,8.3692,8.2783,8.351,110500.0],["2006-08-29",8.3647,8.4692,8.2738,8.4602,378700.0],["2006-08-30",8.4465,8.5238,8.4101,8.4783,298900.0],["2006-08-31",8.5011,8.5465,8.4602,8.4783,270100.0],["2006-09-01",8.5238,8.5465,8.4465,8.5011,144000.0],["2006-09-05",8.5283,8.592,8.4965,8.5738,142200.0],["2006-09-06",8.5102,8.5147,8.4329,8.442,117800.0],["2006-09-07",8.4101,8.4602,8.3238,8.3374,291300.0],["2006-09-08",8.3329,8.3738,8.2829,8.3601,182400.0],["2006-09-11",8.3192,8.3829,8.2829,8.3556,161300.0],["2006-09-12",8.3738,8.5238,8.3056,8.5147,235900.0],["2006-09-13",8.4692,8.6011,8.4374,8.5829,297400.0],["2006-09-14",8.5511,8.5783,8.4829,8.5602,155200.0],["2006-09-15",8.6011,8.6056,8.5147,8.5602,454900.0],["2006-09-18",8.5238,8.5238,8.4056,8.4783,228200.0],["2006-09-19",8.4783,8.4783,8.2783,8.442,291200.0],["2006-09-20",8.4874,8.5965,8.4329,8.5783,234400.0],["2006-09-21",8.5829,8.6102,8.4647,8.5011,244900.0],["2006-09-22",8.4829,8.4829,8.351,8.3965,186600.0],["2006-09-25",8.4192,8.5602,8.342,8.5374,193400.0],["2006-09-26",8.5465,8.5874,8.4465,8.5238,147800.0],["2006-09-27",8.4829,8.5556,8.4601,8.5283,150400.0],["2006-09-28",8.5465,8.5556,8.4647,8.5283,108100.0],["2006-09-29",8.5329,8.5465,8.4147,8.4147,209000.0],["2006-10-02",8.3965,8.4465,8.301,8.351,171700.0],["2006-10-03",8.3283,8.4238,8.2647,8.3283,150600.0],["2006-10-04",8.3283,8.4829,8.301,8.4692,144900.0],["2006-10-05",8.442,8.5465,8.4192,8.5374,127800.0],["2006-10-06",8.5147,8.5374,8.4374,8.4374,214100.0],["2006-10-09",8.442,8.492,8.3874,8.4692,156900.0],["2006-10-10",8.4692,8.4692,8.3556,8.442,147000.0],["2006-10-11",8.4101,8.4556,8.301,8.3647,123100.0],["2006-10-12",8.4011,8.4783,8.392,8.4692,140300.0],["2006-10-13",8.4783,8.5329,8.4692,8.4783,134400.0],["2006-10-16",8.4783,8.5238,8.4238,8.4329,180000.0],["2006-10-17",8.3783,8.4511,8.3556,8.4374,123500.0],["2006-10-18",8.492,8.5329,8.4147,8.4602,176000.0],["2006-10-19",8.4465,8.5238,8.442,8.4783,220200.0],["2006-10-20",8.4783,8.492,8.3874,8.4465,139500.0],["2006-10-23",8.4056,8.4783,8.3874,8.4465,137000.0],["2006-10-24",8.4147,8.492,8.3601,8.4101,101500.0],["2006-10-25",8.4011,8.4465,8.3601,8.4238,139000.0],["2006-10-26",8.4692,8.5147,8.3192,8.3692,205500.0],["2006-10-27",8.351,8.3556,8.2556,8.2783,135900.0],["2006-10-30",8.2283,8.351,8.1919,8.3238,219800.0],["2006-10-31",8.3192,8.3601,8.2738,8.3374,253000.0],["2006-11-01",8.3647,8.4011,8.2192,8.2283,161900.0],["2006-11-02",8.1783,8.301,8.1738,8.2692,290700.0],["2006-11-03",8.2965,8.3465,8.2329,8.2829,171900.0],["2006-11-06",8.2965,8.351,8.2419,8.342,180000.0],["2006-11-07",8.3692,8.4602,8.3238,8.3374,146300.0],["2006-11-08",8.2919,8.4556,8.251,8.3874,136700.0],["2006-11-09",8.4011,8.4101,8.251,8.2738,236200.0],["2006-11-10",8.2647,8.3329,8.2374,8.3192,187300.0],["2006-11-13",8.3192,8.3786,8.2964,8.3741,205000.0],["2006-11-14",8.3924,8.5341,8.3421,8.5295,224700.0],["2006-11-15",8.5295,8.5706,8.4792,8.5706,196600.0],["2006-11-16",8.5706,8.5706,8.4838,8.5615,139200.0],["2006-11-17",8.5615,8.5615,8.4198,8.4518,276800.0],["2006-11-20",8.3649,8.3969,8.2827,8.3741,345200.0],["2006-11-21",8.3649,8.3924,8.3284,8.3649,171700.0],["2006-11-22",8.3878,8.4015,8.3055,8.3375,190800.0],["2006-11-24",8.2964,8.3741,8.2964,8.3558,79500.0],["2006-11-27",8.3238,8.3284,8.2049,8.2324,304400.0],["2006-11-28",8.2049,8.2507,8.1364,8.2324,179200.0],["2006-11-29",8.2781,8.3055,8.2141,8.2964,198100.0],["2006-11-30",8.2735,8.3329,8.2004,8.3147,374900.0],["2006-12-01",8.2872,8.3055,8.1729,8.2461,213800.0],["2006-12-04",8.2735,8.3695,8.2689,8.3192,211900.0],["2006-12-05",8.3421,8.3467,8.2872,8.3238,218800.0],["2006-12-06",8.2872,8.4106,8.2644,8.3421,151200.0],["2006-12-07",8.3604,8.3604,8.2735,8.2964,123500.0],["2006-12-08",8.2827,8.3467,8.2278,8.2964,99300.0],["2006-12-11",8.2872,8.3421,8.2461,8.2827,215300.0],["2006-12-12",8.2735,8.3649,8.2552,8.3329,174900.0],["2006-12-13",8.3787,8.3787,8.2827,8.3147,138300.0],["2006-12-14",8.3421,8.3786,8.3101,8.3604,144700.0],["2006-12-15",8.3604,8.3878,8.3375,8.3741,283600.0],["2006-12-18",8.3787,8.3878,8.2644,8.2918,113200.0],["2006-12-19",8.2507,8.3421,8.2415,8.2781,107700.0],["2006-12-20",8.2872,8.3467,8.2644,8.3192,117900.0],["2006-12-21",8.3421,8.3787,8.2324,8.3147,136500.0],["2006-12-22",8.3147,8.3329,8.2552,8.2918,77800.0],["2006-12-26",8.2918,8.3878,8.2598,8.3786,93000.0],["2006-12-27",8.3878,8.4792,8.3786,8.4792,119000.0],["2006-12-28",8.4701,8.4975,8.4244,8.4244,106900.0],["2006-12-29",8.4106,8.4472,8.2827,8.2872,128300.0],["2007-01-03",8.3284,8.4289,8.2415,8.3421,179600.0],["2007-01-04",8.3329,8.4244,8.2415,8.4061,187200.0],["2007-01-05",8.3649,8.3649,8.2232,8.2232,218100.0],["2007-01-08",8.2095,8.2278,8.1318,8.2004,227800.0],["2007-01-09",8.1821,8.205,8.0632,8.1912,150300.0],["2007-01-10",8.141,8.2278,8.0632,8.2187,140400.0],["2007-01-11",8.2324,8.2827,8.1912,8.2415,116500.0],["2007-01-12",8.2369,8.2552,8.1912,8.2507,76600.0],["2007-01-16",8.2781,8.3055,8.1684,8.1958,162100.0],["2007-01-17",8.173,8.2507,8.1135,8.1227,195600.0],["2007-01-18",8.1135,8.173,8.077,8.1044,256300.0],["2007-01-19",8.0632,8.2004,8.0313,8.1867,113400.0],["2007-01-22",8.173,8.1958,8.0587,8.109,147700.0],["2007-01-23",8.1272,8.2689,8.1135,8.1455,238900.0],["2007-01-24",8.173,8.2827,8.1501,8.2735,143400.0],["2007-01-25",8.3147,8.3147,8.0495,8.1501,186300.0],["2007-01-26",8.2644,8.2644,8.1318,8.2004,275500.0],["2007-01-29",8.1821,8.2735,8.1501,8.2461,239600.0],["2007-01-30",8.2735,8.3512,8.2324,8.3375,276200.0],["2007-01-31",8.3238,8.3604,8.2369,8.3192,238300.0],["2007-02-01",8.4655,8.5386,8.3101,8.3558,785800.0],["2007-02-02",8.3649,8.4106,8.3421,8.4106,293600.0],["2007-02-05",8.4106,8.4106,8.2689,8.3192,277300.0],["2007-02-06",8.3329,8.3786,8.3284,8.3512,138700.0],["2007-02-07",8.3741,8.3786,8.3284,8.3604,282300.0],["2007-02-08",8.3421,8.3832,8.3192,8.3649,414500.0],["2007-02-09",8.3604,8.3741,8.3147,8.3375,212400.0],["2007-02-12",8.3512,8.3924,8.3329,8.3512,242100.0],["2007-02-13",8.4294,8.4294,8.3834,8.411,221600.0],["2007-02-14",8.4018,8.4248,8.3834,8.388,185100.0],["2007-02-15",8.388,8.4156,8.365,8.4018,224100.0],["2007-02-16",8.3972,8.4202,8.3512,8.411,251400.0],["2007-02-20",8.411,8.4983,8.3512,8.4661,208100.0],["2007-02-21",8.4156,8.5029,8.4018,8.4431,119500.0],["2007-02-22",8.434,8.4477,8.365,8.4477,148300.0],["2007-02-23",8.411,8.4477,8.319,8.3604,258600.0],["2007-02-26",8.388,8.388,8.2317,8.2961,230700.0],["2007-02-27",8.2639,8.2685,7.4734,8.0249,353200.0],["2007-02-28",8.0111,8.1766,7.8732,8.0709,380100.0],["2007-03-01",7.956,8.126,7.8548,8.0709,292200.0],["2007-03-02",8.0479,8.0892,7.9697,8.0249,284000.0],["2007-03-05",7.9468,8.0203,7.8135,7.8227,286400.0],["2007-03-06",7.8962,8.0249,7.8456,7.9835,336200.0],["2007-03-07",7.9743,7.9927,7.8548,7.8824,260100.0],["2007-03-08",7.9422,7.9835,7.8594,7.9008,208700.0],["2007-03-09",7.9651,7.9789,7.8594,7.9284,126600.0],["2007-03-12",7.9284,8.0433,7.9054,7.9973,278000.0],["2007-03-13",7.9468,7.9927,7.6526,7.6986,455600.0],["2007-03-14",7.6664,7.7537,7.5515,7.7445,477400.0],["2007-03-15",7.7583,7.8962,7.7583,7.887,393400.0],["2007-03-16",7.8824,7.9238,7.8089,7.8273,471800.0],["2007-03-19",7.887,7.9146,7.8181,7.8916,247900.0],["2007-03-20",7.8824,7.956,7.8365,7.9192,280000.0],["2007-03-21",7.9284,8.1582,7.8916,8.1398,505900.0],["2007-03-22",8.1766,8.1904,8.0433,8.0755,349900.0],["2007-03-23",8.0709,8.1076,7.9789,8.0892,230100.0],["2007-03-26",8.0984,8.1168,7.9651,8.0709,272000.0],["2007-03-27",8.0341,8.0433,7.9468,7.9514,212500.0],["2007-03-28",7.9054,7.9697,7.8135,7.9192,650700.0],["2007-03-29",8.1352,8.1582,7.9238,8.0203,353400.0],["2007-03-30",8.0341,8.103,7.9422,8.0203,458500.0],["2007-04-02",8.0203,8.0203,7.9376,7.9789,257500.0],["2007-04-03",8.0157,8.0892,7.9881,8.0433,377200.0],["2007-04-04",8.0433,8.0571,7.9743,7.9973,208600.0],["2007-04-05",7.9973,8.0157,7.956,7.9881,229100.0],["2007-04-09",8.0111,8.0203,7.8778,7.8962,258200.0],["2007-04-10",7.8962,7.933,7.8686,7.9054,268900.0],["2007-04-11",7.9238,7.9238,7.7445,7.7675,477400.0],["2007-04-12",7.7721,7.8365,7.7307,7.8365,240200.0],["2007-04-13",7.8548,7.8778,7.8043,7.8778,658600.0],["2007-04-16",7.933,8.0341,7.9238,8.0203,462700.0],["2007-04-17",8.0203,8.0525,7.9651,8.0249,264500.0],["2007-04-18",7.9743,8.0663,7.9743,8.0479,301300.0],["2007-04-19",7.9697,8.0295,7.9146,8.0111,306700.0],["2007-04-20",8.126,8.1398,8.0249,8.0846,342600.0],["2007-04-23",8.0479,8.0755,7.9606,7.9606,287800.0],["2007-04-24",7.956,7.9789,7.8824,7.9651,244300.0],["2007-04-25",7.9192,8.0249,7.864,7.9835,459700.0],["2007-04-26",7.9697,7.9835,7.8548,7.8824,525800.0],["2007-04-27",7.8365,7.933,7.8319,7.8962,474400.0],["2007-04-30",7.9238,7.9238,7.8227,7.8778,522900.0],["2007-05-01",7.8732,7.9422,7.8411,7.9146,403300.0],["2007-05-02",7.9054,7.9973,7.864,7.9743,301800.0],["2007-05-03",7.9697,7.9927,7.9146,7.9789,317000.0],["2007-05-04",7.9789,8.0203,7.9422,8.0203,183100.0],["2007-05-07",8.0065,8.0157,7.9468,7.9789,291500.0],["2007-05-08",7.9651,7.9927,7.8686,7.9789,248800.0],["2007-05-09",7.8365,7.9146,7.7261,7.8548,745400.0],["2007-05-10",7.7859,7.8502,7.671,7.6986,680200.0],["2007-05-11",7.7587,7.7679,7.6939,7.7541,337200.0],["2007-05-14",7.7402,7.7541,7.6847,7.7263,466600.0],["2007-05-15",7.7078,7.7541,7.6292,7.6385,369900.0],["2007-05-16",7.6616,7.7032,7.5691,7.6986,427000.0],["2007-05-17",7.6616,7.6986,7.583,7.5968,325800.0],["2007-05-18",7.6061,7.6431,7.5414,7.6338,331400.0],["2007-05-21",7.6292,7.7032,7.5876,7.6801,262800.0],["2007-05-22",7.6939,7.791,7.6292,7.7864,319000.0],["2007-05-23",7.7864,7.7957,7.6986,7.7494,365100.0],["2007-05-24",7.7309,7.7818,7.6847,7.7309,552700.0],["2007-05-25",7.7587,7.7587,7.6754,7.7171,373000.0],["2007-05-29",7.7448,7.7679,7.7217,7.7633,452500.0],["2007-05-30",7.7448,7.7772,7.6523,7.7587,458100.0],["2007-05-31",7.7864,7.791,7.7309,7.7679,404600.0],["2007-06-01",7.7957,7.8234,7.7448,7.7818,721400.0],["2007-06-04",7.7263,7.791,7.7171,7.7772,227400.0],["2007-06-05",7.7263,7.7587,7.6986,7.7587,353400.0],["2007-06-06",7.6986,7.7541,7.6338,7.7494,333100.0],["2007-06-07",7.6523,7.6986,7.62,7.6292,531800.0],["2007-06-08",7.62,7.7494,7.6061,7.7309,342300.0],["2007-06-11",7.7032,7.7679,7.6708,7.7356,390800.0],["2007-06-12",7.6754,7.7356,7.6246,7.6431,473400.0],["2007-06-13",7.6523,7.7171,7.6107,7.7032,617200.0],["2007-06-14",7.7309,7.7725,7.6754,7.7356,423900.0],["2007-06-15",7.7448,8.1887,7.7448,7.9482,1180400.0],["2007-06-18",7.9529,7.9714,7.8835,7.9205,325800.0],["2007-06-19",7.8789,7.9298,7.8327,7.9113,278900.0],["2007-06-20",7.9159,7.9251,7.7725,7.8003,354500.0],["2007-06-21",7.791,7.791,7.6662,7.7032,393100.0],["2007-06-22",7.6708,7.7171,7.5645,7.62,448800.0],["2007-06-25",7.5876,7.62,7.4674,7.509,371900.0],["2007-06-26",7.546,7.6061,7.3795,7.4258,415800.0],["2007-06-27",7.3703,7.4766,7.3102,7.4766,372100.0],["2007-06-28",7.4812,7.5599,7.4396,7.4951,224500.0],["2007-06-29",7.5044,7.509,7.2824,7.2871,378600.0],["2007-07-02",7.324,7.3703,7.3055,7.3564,225600.0],["2007-07-03",7.3472,7.3657,7.2131,7.2686,153300.0],["2007-07-05",7.2501,7.2639,7.1437,7.2223,247300.0],["2007-07-06",7.2362,7.3055,7.1992,7.3009,204900.0],["2007-07-09",7.3009,7.3009,7.2177,7.2316,218400.0],["2007-07-10",7.1807,7.2316,6.9911,7.0004,301400.0],["2007-07-11",6.9773,7.0327,6.8987,6.9911,419300.0],["2007-07-12",7.0235,7.1576,7.0235,7.1576,239300.0],["2007-07-13",7.1391,7.153,7.079,7.1345,140100.0],["2007-07-16",7.1113,7.1437,7.042,7.0651,216200.0],["2007-07-17",7.0882,7.1067,7.0374,7.0374,241600.0],["2007-07-18",6.9865,7.0143,6.8617,6.9588,249000.0],["2007-07-19",7.0189,7.1021,6.9819,7.0189,270300.0],["2007-07-20",7.005,7.0096,6.7368,6.8663,375400.0],["2007-07-23",6.8709,6.9125,6.8247,6.8247,203500.0],["2007-07-24",6.8154,6.8154,6.427,6.464,466200.0],["2007-07-25",6.4918,6.6582,6.4363,6.6443,593100.0],["2007-07-26",6.5796,6.7877,6.4964,6.6443,700600.0],["2007-07-27",6.5657,6.8385,6.4733,6.5472,570300.0],["2007-07-30",6.4733,6.612,6.3623,6.5657,716500.0],["2007-07-31",6.6397,6.7276,6.5195,6.5195,486000.0],["2007-08-01",6.5288,6.6767,6.4039,6.6582,691700.0],["2007-08-02",6.686,6.7877,6.6212,6.6675,538600.0],["2007-08-03",6.6536,6.6998,6.3947,6.4132,632800.0],["2007-08-06",6.3762,6.6767,6.2606,6.6767,675300.0],["2007-08-07",6.6212,6.9865,6.5657,6.9218,845800.0],["2007-08-08",7.0374,7.9066,7.005,7.62,1845400.0],["2007-08-09",7.5599,8.0176,7.4119,7.435,1705600.0],["2007-08-10",7.324,7.3795,6.8154,7.1298,1800600.0],["2007-08-13",7.3068,7.3348,6.9203,6.9436,970200.0],["2007-08-14",6.9855,7.1531,6.8877,7.0227,642600.0],["2007-08-15",6.9855,7.2649,6.9669,7.0926,432500.0],["2007-08-16",7.1252,7.7772,7.1159,7.7492,1009400.0],["2007-08-17",7.7492,8.3593,7.7492,8.0519,1068900.0],["2007-08-20",8.0706,8.1451,7.8796,8.0566,409900.0],["2007-08-21",8.0054,8.2708,7.9402,8.173,472000.0],["2007-08-22",8.2056,8.2801,7.9355,8.0193,459500.0],["2007-08-23",8.0426,8.1125,7.8656,7.8796,314500.0],["2007-08-24",7.8982,7.8982,7.7306,7.8936,233400.0],["2007-08-27",7.8517,7.8843,7.7632,7.8051,185500.0],["2007-08-28",7.7678,7.7818,7.6142,7.6142,333500.0],["2007-08-29",7.6514,7.8936,7.6281,7.8889,280700.0],["2007-08-30",7.8377,7.9169,7.6887,7.7399,206300.0],["2007-08-31",7.7678,7.8889,7.7539,7.8237,254300.0],["2007-09-04",7.8051,7.9588,7.7772,7.9076,186700.0],["2007-09-05",7.861,7.8656,7.684,7.7772,280900.0],["2007-09-06",7.8191,7.8796,7.5862,7.7818,348600.0],["2007-09-07",7.6281,7.684,7.5583,7.6142,353300.0],["2007-09-10",7.6794,7.7818,7.5071,7.6468,280200.0],["2007-09-11",7.67,7.7958,7.6607,7.7585,476200.0],["2007-09-12",7.7446,7.8098,7.6468,7.6747,229700.0],["2007-09-13",7.698,7.8191,7.6095,7.7725,483500.0],["2007-09-14",7.6701,7.833,7.5024,7.8237,235400.0],["2007-09-17",7.8051,7.8424,7.7027,7.7539,658100.0],["2007-09-18",7.7818,8.173,7.698,8.173,386500.0],["2007-09-19",8.2848,8.3779,8.1916,8.2568,408500.0],["2007-09-20",8.2335,8.2941,8.0612,8.159,229800.0],["2007-09-21",8.1404,8.2894,7.9262,7.9914,675700.0],["2007-09-24",7.9681,8.0286,7.8656,7.9076,334600.0],["2007-09-25",7.8237,7.9495,7.7446,7.7772,261600.0],["2007-09-26",7.847,7.9495,7.7818,7.8098,227700.0],["2007-09-27",7.7958,7.8889,7.7539,7.8889,318600.0],["2007-09-28",7.8424,7.8703,7.6235,7.6235,341000.0],["2007-10-01",7.6142,7.9541,7.6142,7.9448,282600.0],["2007-10-02",7.9448,8.0333,7.8936,8.0147,208100.0],["2007-10-03",7.9914,7.996,7.8237,7.8656,430500.0],["2007-10-04",7.9122,7.9774,7.8703,7.9308,306000.0],["2007-10-05",8.0473,8.1777,7.9588,8.1451,253400.0],["2007-10-08",8.1125,8.1264,8.0193,8.0752,124600.0],["2007-10-09",8.0566,8.1451,7.9867,8.1404,223400.0],["2007-10-10",8.1404,8.1684,7.5257,7.549,2410800.0],["2007-10-11",7.6747,7.7539,7.5303,7.6328,831000.0],["2007-10-12",7.6281,7.7353,7.5536,7.5816,402000.0],["2007-10-15",7.5583,7.6142,7.3254,7.4093,500100.0],["2007-10-16",7.4046,7.4698,7.2183,7.2742,452700.0],["2007-10-17",7.3301,7.372,7.1112,7.195,533400.0],["2007-10-18",7.1252,7.2463,7.0693,7.1438,448800.0],["2007-10-19",7.1252,7.1578,6.9389,6.9575,528500.0],["2007-10-22",6.883,7.2509,6.8132,7.1066,698400.0],["2007-10-23",7.1764,7.2835,7.0181,7.1857,456800.0],["2007-10-24",7.1671,7.1997,6.883,7.0693,580900.0],["2007-10-25",6.9855,7.5257,6.9855,7.3534,848400.0],["2007-10-26",7.4186,7.7772,7.386,7.6887,545300.0],["2007-10-29",7.698,7.7585,7.4558,7.4884,491800.0],["2007-10-30",7.4791,7.4791,7.2183,7.3161,606800.0],["2007-10-31",7.3115,7.4465,7.1438,7.3767,759500.0],["2007-11-01",7.2928,7.3254,6.897,6.9529,745400.0],["2007-11-02",7.0926,7.1531,6.7619,6.7945,871600.0],["2007-11-05",6.6874,6.9482,6.6595,6.8458,499000.0],["2007-11-06",6.8551,7.0879,6.7433,7.074,462200.0],["2007-11-07",6.8923,6.9994,6.734,6.734,520300.0],["2007-11-08",6.8085,7.0833,6.748,7.0646,571700.0],["2007-11-09",6.9529,7.3767,6.8039,7.3348,560400.0],["2007-11-12",7.3161,7.5071,7.2276,7.3254,531300.0],["2007-11-13",7.4333,7.6397,7.3817,7.6397,341700.0],["2007-11-14",7.6162,7.6725,7.1941,7.2457,397800.0],["2007-11-15",7.3067,7.3067,7.0534,7.0956,445700.0],["2007-11-16",7.1097,7.2598,6.9409,7.1003,487900.0],["2007-11-19",7.0253,7.0253,6.7533,6.8424,514800.0],["2007-11-20",6.8283,6.9221,6.6782,6.8471,592800.0],["2007-11-21",6.8143,7.105,6.7017,6.908,579000.0],["2007-11-23",6.969,7.2129,6.9596,7.1425,126900.0],["2007-11-26",7.1425,7.1425,6.6173,6.6548,617900.0],["2007-11-27",6.6829,6.8096,6.6501,6.7158,543600.0],["2007-11-28",6.8143,7.0769,6.7251,7.0394,616700.0],["2007-11-29",7.03,7.03,6.7205,6.8143,590000.0],["2007-11-30",6.8893,7.1519,6.8893,6.969,712400.0],["2007-12-03",6.9596,6.9972,6.7627,6.8002,379800.0],["2007-12-04",6.7251,6.7767,6.6267,6.6923,387200.0],["2007-12-05",6.8189,6.833,6.6595,6.7861,349900.0],["2007-12-06",6.7861,7.105,6.7345,7.105,460600.0],["2007-12-07",7.1285,7.1285,6.9315,6.9831,361500.0],["2007-12-10",6.9831,7.2363,6.8987,7.2363,288000.0],["2007-12-11",7.2879,7.3489,6.8377,6.8518,637800.0],["2007-12-12",7.0253,7.1003,6.5798,6.6689,683700.0],["2007-12-13",6.5985,6.7955,6.5188,6.7814,469600.0],["2007-12-14",6.7814,6.7908,6.5704,6.5751,404600.0],["2007-12-17",6.561,6.7205,6.5235,6.5282,465600.0],["2007-12-18",6.622,6.7674,6.4297,6.7298,709000.0],["2007-12-19",6.7017,6.772,6.5188,6.6501,480000.0],["2007-12-20",6.7345,6.7861,6.5563,6.7533,422200.0],["2007-12-21",6.7861,6.9925,6.7861,6.9362,705500.0],["2007-12-24",6.8752,7.0534,6.8518,7.0347,164800.0],["2007-12-26",7.0159,7.0769,6.8611,7.0628,301100.0],["2007-12-27",7.0534,7.105,6.7767,6.7861,397200.0],["2007-12-28",6.8096,6.9127,6.6501,6.7111,358500.0],["2007-12-31",6.6595,6.8799,6.5938,6.7627,442500.0],["2008-01-02",6.7533,6.833,6.5422,6.6314,546900.0],["2008-01-03",6.6595,6.7533,6.4156,6.4625,561200.0],["2008-01-04",6.3969,6.4438,6.0639,6.1155,636000.0],["2008-01-07",6.1342,6.4484,6.078,6.2984,645300.0],["2008-01-08",6.3031,6.4156,5.9888,6.0123,630700.0],["2008-01-09",5.9889,6.0733,5.7075,6.0498,967500.0],["2008-01-10",5.9654,6.3406,5.8716,6.1952,671300.0],["2008-01-11",6.1483,6.2702,6.0029,6.1061,539100.0],["2008-01-14",6.1577,6.1671,5.9091,5.9982,528300.0],["2008-01-15",5.9326,6.0311,5.8435,5.9326,424600.0],["2008-01-16",5.9279,6.2515,5.9279,6.1202,555300.0],["2008-01-17",6.1671,6.1718,5.9232,5.9232,449900.0],["2008-01-18",5.9748,6.078,5.7309,5.8716,692800.0],["2008-01-22",5.4495,6.35,5.4495,6.153,866900.0],["2008-01-23",6.0264,6.5798,5.881,6.4766,1134500.0],["2008-01-24",6.4344,6.4344,5.956,6.1108,1506200.0],["2008-01-25",6.214,6.2374,5.8904,5.9138,536400.0],["2008-01-28",5.8669,5.9091,5.5715,5.881,1119200.0],["2008-01-29",5.942,6.1108,5.7497,6.1108,516300.0],["2008-01-30",6.1108,6.35,6.0076,6.0967,741700.0],["2008-01-31",6.0311,6.5282,5.9091,6.4484,955400.0],["2008-02-01",6.486,6.6126,6.3875,6.5469,672000.0],["2008-02-04",6.4953,6.5047,6.2515,6.2702,481900.0],["2008-02-05",6.153,6.35,6.0404,6.0404,590800.0],["2008-02-06",6.0498,6.1952,5.9795,6.0123,541000.0],["2008-02-07",6.0076,6.2937,5.9466,6.2843,783100.0],["2008-02-08",6.2421,6.4109,6.0592,6.2515,745900.0],["2008-02-11",6.2702,6.2702,6.0451,6.0498,590800.0],["2008-02-12",6.153,6.2093,6.017,6.0873,417900.0],["2008-02-13",6.2103,6.2671,5.9502,6.1063,434000.0],["2008-02-14",6.1204,6.1583,5.9502,6.04,465600.0],["2008-02-15",6.059,6.1677,5.9171,6.0353,670800.0],["2008-02-19",6.0637,6.0684,5.865,5.9123,494900.0],["2008-02-20",5.8603,6.0968,5.8035,6.0731,512200.0],["2008-02-21",6.1299,6.1488,5.8792,5.8839,469000.0],["2008-02-22",5.8792,6.0448,5.7184,5.9644,592800.0],["2008-02-25",5.988,5.988,5.7468,5.9691,595500.0],["2008-02-26",5.9975,6.1252,5.9265,6.0164,553800.0],["2008-02-27",5.988,6.1819,5.9218,6.1583,654700.0],["2008-02-28",6.1157,6.1346,5.9407,5.9691,591200.0],["2008-02-29",5.9123,5.9596,5.6427,5.6711,573200.0],["2008-03-03",5.6569,5.7184,5.5623,5.6664,594900.0],["2008-03-04",5.5576,5.7894,5.5245,5.7515,872500.0],["2008-03-05",5.7704,5.8414,5.6711,5.761,944800.0],["2008-03-06",5.7184,5.761,5.638,5.6616,594400.0],["2008-03-07",5.6002,5.9123,5.5907,5.7089,572000.0],["2008-03-10",5.7421,5.8366,5.6191,5.7231,539000.0],["2008-03-11",5.7799,6.1394,5.7799,6.1394,619500.0],["2008-03-12",6.1488,6.3806,5.9738,5.9975,600100.0],["2008-03-13",5.8981,6.2576,5.7704,6.215,809500.0],["2008-03-14",6.2954,6.338,6.0306,6.111,723900.0],["2008-03-17",6.1394,6.2623,5.865,6.1867,743600.0],["2008-03-18",6.338,6.4752,6.1346,6.4563,777300.0],["2008-03-19",6.4988,6.5934,6.3664,6.3664,646400.0],["2008-03-20",6.461,6.5036,6.2387,6.5036,1431600.0],["2008-03-24",6.5036,6.8015,6.5036,6.7069,747700.0],["2008-03-25",6.6833,6.7448,6.5509,6.7022,593800.0],["2008-03-26",6.6218,6.7353,6.5603,6.6644,732100.0],["2008-03-27",6.6833,6.8157,6.5414,6.688,621600.0],["2008-03-28",6.6738,6.7259,6.4326,6.4468,393000.0],["2008-03-31",6.4752,6.8063,6.4563,6.688,634200.0],["2008-04-01",6.7637,7.0097,6.7637,7.0097,643000.0],["2008-04-02",7.0191,7.1184,6.8157,6.8394,621400.0],["2008-04-03",6.7637,6.8867,6.7164,6.7921,435300.0],["2008-04-04",6.7826,6.8488,6.636,6.6455,376900.0],["2008-04-07",6.6644,6.6928,6.5556,6.5887,443800.0],["2008-04-08",6.4846,6.6218,6.4232,6.5178,418500.0],["2008-04-09",6.4941,6.5414,6.2576,6.2765,456700.0],["2008-04-10",6.286,6.4705,6.1725,6.4421,520700.0],["2008-04-11",6.3522,6.4799,6.286,6.3002,313100.0],["2008-04-14",6.286,6.3049,6.1394,6.1536,257400.0],["2008-04-15",6.1819,6.4232,6.163,6.409,456900.0],["2008-04-16",6.4799,6.6833,6.4799,6.6218,471300.0],["2008-04-17",6.5792,6.7874,6.5178,6.759,412900.0],["2008-04-18",6.7353,7.0002,6.6691,6.7164,367500.0],["2008-04-21",6.6455,6.7259,6.3948,6.3948,348200.0],["2008-04-22",6.3191,6.4232,6.1346,6.286,571200.0],["2008-04-23",6.3853,7.0002,6.3853,6.7306,994100.0],["2008-04-24",6.7826,7.0995,6.7164,7.0995,527500.0],["2008-04-25",7.1184,7.2934,6.986,7.2367,395500.0],["2008-04-28",7.1989,7.3928,7.1705,7.3833,385300.0],["2008-04-29",7.4448,7.5678,7.3928,7.4212,614100.0],["2008-04-30",7.459,7.4874,7.284,7.2982,459300.0],["2008-05-01",7.2793,7.6387,7.2178,7.6293,575900.0],["2008-05-02",7.7002,7.8232,7.3502,7.3928,532000.0],["2008-05-05",7.3502,7.4779,7.2982,7.3407,329100.0],["2008-05-06",7.213,7.5252,7.1279,7.4826,371200.0],["2008-05-07",7.4826,7.5016,7.1374,7.1657,485700.0],["2008-05-08",7.1894,7.3076,7.0948,7.0948,802300.0],["2008-05-09",7.0711,7.2603,6.9624,7.0948,774400.0],["2008-05-12",7.1421,7.5914,7.1421,7.5205,831900.0],["2008-05-13",7.6157,7.6681,7.4633,7.5252,699300.0],["2008-05-14",7.5205,7.5872,7.4109,7.4348,195300.0],["2008-05-15",7.4062,7.4729,7.2633,7.4633,227000.0],["2008-05-16",7.5348,7.5348,7.1918,7.2823,280600.0],["2008-05-19",7.2966,7.4776,7.1442,7.2919,406700.0],["2008-05-20",7.2442,7.2633,7.0966,7.23,429500.0],["2008-05-21",7.2776,7.349,7.1871,7.2061,500200.0],["2008-05-22",7.2204,7.3776,7.1442,7.349,389400.0],["2008-05-23",7.2919,7.349,7.1966,7.2966,511000.0],["2008-05-27",7.2919,7.5395,7.2919,7.4681,283600.0],["2008-05-28",7.5157,7.5538,7.3157,7.4348,378800.0],["2008-05-29",7.3967,7.6062,7.3967,7.5538,418800.0],["2008-05-30",7.5157,7.5919,7.4252,7.4919,368700.0],["2008-06-02",7.4633,7.4824,7.1966,7.33,301300.0],["2008-06-03",7.3728,7.43,7.2633,7.3633,269500.0],["2008-06-04",7.3204,7.4109,7.2776,7.3109,466500.0],["2008-06-05",7.3157,7.6396,7.2919,7.5681,394900.0],["2008-06-06",7.5157,7.5157,7.2204,7.2252,357600.0],["2008-06-09",7.2871,7.3633,6.8632,6.9728,646700.0],["2008-06-10",6.9061,7.2061,6.9061,7.1395,510600.0],["2008-06-11",7.1252,7.1252,6.9204,6.9775,354400.0],["2008-06-12",7.049,7.3585,6.9585,7.0585,454900.0],["2008-06-13",7.068,7.149,6.5679,6.7965,971800.0],["2008-06-16",6.7108,7.0394,6.7108,7.0061,513600.0],["2008-06-17",7.0299,7.0633,6.7394,6.8203,369700.0],["2008-06-18",6.7489,6.7727,6.5393,6.706,400200.0],["2008-06-19",6.706,7.0347,6.5965,7.0061,568000.0],["2008-06-20",6.987,7.2538,6.8442,6.9775,853200.0],["2008-06-23",6.9585,7.0775,6.8156,6.8537,314900.0],["2008-06-24",6.787,7.0823,6.7632,6.987,630700.0],["2008-06-25",6.9918,7.4205,6.968,7.0728,613800.0],["2008-06-26",6.8727,7.1537,6.8727,6.9728,414200.0],["2008-06-27",6.9537,7.1204,6.8585,7.0252,659000.0],["2008-06-30",7.0156,7.1252,6.6156,6.6727,607600.0],["2008-07-01",6.5965,7.0394,6.5774,6.9013,550600.0],["2008-07-02",6.9156,7.1395,6.8061,6.8346,651300.0],["2008-07-03",6.9156,6.9156,6.5965,6.6727,315200.0],["2008-07-07",6.7251,6.7632,6.3012,6.5489,526200.0],["2008-07-08",6.5489,6.9156,6.4203,6.8918,959600.0],["2008-07-09",6.8108,7.23,6.7965,6.8251,782700.0],["2008-07-10",6.8537,7.3062,6.8061,7.0252,795900.0],["2008-07-11",6.9442,7.0775,6.7299,6.9918,858700.0],["2008-07-14",7.0109,7.0633,6.2774,6.4727,929500.0],["2008-07-15",6.4012,6.6394,6.0678,6.2298,923500.0],["2008-07-16",6.2631,7.0299,6.2631,7.0204,884200.0],["2008-07-17",6.9442,7.4824,6.9442,7.3633,1110100.0],["2008-07-18",7.349,7.4252,7.0109,7.4252,747100.0],["2008-07-21",7.4157,7.5014,7.1633,7.1919,635300.0],["2008-07-22",7.1204,7.6681,6.8537,7.5538,941700.0],["2008-07-23",7.5252,7.7634,7.3681,7.4443,1052100.0],["2008-07-24",7.6253,7.8063,7.2014,7.2776,888100.0],["2008-07-25",7.3062,7.4443,7.1014,7.1871,735300.0],["2008-07-28",7.0728,7.2109,6.8299,6.9108,1083200.0],["2008-07-29",6.9061,7.1109,6.7775,6.9204,1841200.0],["2008-07-30",6.9918,7.0918,6.8394,7.0109,1126500.0],["2008-07-31",6.8251,7.0394,6.7584,6.9489,909900.0],["2008-08-01",6.9537,7.1204,6.8108,7.0442,585500.0],["2008-08-04",7.0252,7.1061,6.7156,6.9585,543800.0],["2008-08-05",6.9537,7.2633,6.9537,7.2252,533400.0],["2008-08-06",7.1395,7.1633,6.8346,6.9013,965300.0],["2008-08-07",6.7822,6.9823,6.7537,6.8346,989200.0],["2008-08-08",6.7441,7.249,6.7441,7.1776,529400.0],["2008-08-11",7.2252,7.6157,7.1109,7.5252,734200.0],["2008-08-12",7.4967,7.6348,7.23,7.2823,804300.0],["2008-08-13",7.3063,7.3255,6.9561,7.148,697200.0],["2008-08-14",7.0761,7.3927,6.9705,7.3495,525100.0],["2008-08-15",7.4215,7.7477,6.8362,7.5462,833400.0],["2008-08-18",7.5606,7.5606,7.2296,7.4071,725400.0],["2008-08-19",7.2632,7.3351,7.0904,7.2584,657000.0],["2008-08-20",7.2775,7.2919,6.8698,7.0329,691000.0],["2008-08-21",6.9609,7.0137,6.8218,6.9417,625900.0],["2008-08-22",7.0041,7.3159,7.0041,7.2823,544400.0],["2008-08-25",7.2152,7.2584,7.0185,7.1096,463400.0],["2008-08-26",7.1144,7.1864,6.9321,7.0809,496200.0],["2008-08-27",7.0905,7.2296,7.0041,7.1096,484000.0],["2008-08-28",7.1864,7.3255,7.0425,7.3159,496700.0],["2008-08-29",7.2392,7.4071,7.1432,7.3159,392000.0],["2008-09-02",7.4886,7.5078,7.1672,7.3111,584100.0],["2008-09-03",7.2871,7.6565,7.2248,7.623,680600.0],["2008-09-04",7.4982,7.5654,7.268,7.3015,536500.0],["2008-09-05",7.2871,7.6421,7.22,7.599,578200.0],["2008-09-08",7.6805,8.2898,7.6805,7.9971,1298700.0],["2008-09-09",7.9636,8.1267,7.7813,7.8196,1208200.0],["2008-09-10",7.9156,7.9588,7.4742,7.7669,936700.0],["2008-09-11",7.6757,7.8532,7.3159,7.7429,1490500.0],["2008-09-12",7.6134,8.1267,7.6134,8.0067,808100.0],["2008-09-15",7.7909,8.1027,7.6277,7.6421,796500.0],["2008-09-16",7.3591,8.1363,7.2967,8.1075,1076600.0],["2008-09-17",7.8868,8.0979,7.4215,7.4502,978200.0],["2008-09-18",7.527,8.9326,7.2727,8.7551,1851800.0],["2008-09-19",8.7359,10.3286,7.268,9.3548,16800.0],["2008-09-22",8.213,9.3116,7.5654,7.6709,450600.0],["2008-09-23",7.6038,7.8292,7.3495,7.5366,414400.0],["2008-09-24",7.6901,7.7957,7.3399,7.7285,451700.0],["2008-09-25",7.7717,8.1555,7.4311,7.4311,737800.0],["2008-09-26",7.3015,7.9828,7.148,7.9348,432100.0],["2008-09-29",7.2488,8.6352,7.0521,7.1528,568200.0],["2008-09-30",7.3543,8.0355,7.1768,7.9204,464000.0],["2008-10-01",7.7765,7.9204,7.3399,7.7189,374000.0],["2008-10-02",7.6805,7.7477,7.4694,7.623,361200.0],["2008-10-03",7.6757,7.8772,6.8218,6.8218,530200.0],["2008-10-06",6.7354,7.4646,6.4716,7.2775,598400.0],["2008-10-07",7.3543,7.527,6.3565,6.3709,452600.0],["2008-10-08",6.2461,6.7115,5.9823,6.0015,426200.0],["2008-10-09",6.2173,6.4716,5.3106,5.3202,1118200.0],["2008-10-10",5.1859,6.1598,5.1044,5.9631,1150600.0],["2008-10-13",6.4956,6.4956,6.0734,6.486,813000.0],["2008-10-14",6.486,7.172,6.3421,6.6443,830000.0],["2008-10-15",6.5292,6.7402,6.179,6.2797,813000.0],["2008-10-16",6.3325,6.3948,5.7952,6.1886,919500.0],["2008-10-17",5.9871,6.438,5.6465,5.7568,1253200.0],["2008-10-20",5.9919,6.0063,5.5985,5.9919,550700.0],["2008-10-21",5.8623,6.059,5.7952,5.9247,627700.0],["2008-10-22",5.8288,6.083,5.8288,5.9871,748900.0],["2008-10-23",5.9967,6.4716,5.9199,6.2221,1349400.0],["2008-10-24",5.8144,6.3373,5.7664,5.9631,799900.0],["2008-10-27",5.9583,6.3469,5.8431,6.035,536800.0],["2008-10-28",6.3852,6.4092,5.8671,6.1262,851400.0],["2008-10-29",6.1166,6.2845,5.8623,5.9679,660100.0],["2008-10-30",5.9679,6.5915,5.9679,6.5579,529200.0],["2008-10-31",6.462,7.1,6.2893,7.0329,699600.0],["2008-11-03",6.9849,7.2248,6.745,7.2008,456400.0],["2008-11-04",7.4311,7.8676,7.2727,7.8148,837700.0],["2008-11-05",7.479,7.7477,7.2871,7.3351,762300.0],["2008-11-06",7.2584,7.4934,7.0809,7.1672,627500.0],["2008-11-07",7.172,7.2296,6.9417,7.148,556500.0],["2008-11-10",7.2392,7.3447,7.0281,7.2871,587000.0],["2008-11-11",7.196,7.6325,7.0809,7.4359,709000.0],["2008-11-12",7.3247,7.547,6.9817,6.9962,572400.0],["2008-11-13",7.117,7.9625,6.8416,7.9577,712200.0],["2008-11-14",7.7982,8.0446,7.2764,7.2764,660000.0],["2008-11-17",7.1943,7.7837,7.1073,7.4504,503600.0],["2008-11-18",7.5083,7.6726,6.9044,7.2812,512300.0],["2008-11-19",7.2378,7.489,6.7884,6.7981,594900.0],["2008-11-20",6.6,6.8609,6.2424,6.2956,732800.0],["2008-11-21",6.484,6.513,5.7979,6.455,1063100.0],["2008-11-24",6.8271,7.6001,6.4405,7.2861,991600.0],["2008-11-25",7.4069,7.4069,6.8754,7.1315,722000.0],["2008-11-26",6.8899,7.2281,6.8899,7.2281,906700.0],["2008-11-28",7.1508,7.3006,7.0735,7.2426,270400.0],["2008-12-01",6.9914,7.1701,6.0782,6.0878,833400.0],["2008-12-02",6.1313,6.5807,6.112,6.571,637100.0],["2008-12-03",6.4792,6.9285,6.3826,6.7594,652900.0],["2008-12-04",6.7594,6.7981,6.3777,6.5179,606000.0],["2008-12-05",6.4357,6.8802,6.1362,6.8802,692900.0],["2008-12-08",7.0638,7.2281,6.8802,7.0928,513300.0],["2008-12-09",6.943,7.3875,6.9285,7.0445,532700.0],["2008-12-10",7.0058,7.0783,6.6435,6.8174,649600.0],["2008-12-11",6.7063,6.7884,6.2763,6.3149,495400.0],["2008-12-12",6.2908,6.7063,6.1748,6.7015,542000.0],["2008-12-15",6.6821,6.7788,6.228,6.4405,379600.0],["2008-12-16",6.4985,6.9092,6.484,6.8754,562400.0],["2008-12-17",6.8126,7.0687,6.7111,6.9962,651100.0],["2008-12-18",7.0252,7.2909,6.9865,7.2184,725900.0],["2008-12-19",7.3296,7.4552,7.001,7.1121,1520900.0],["2008-12-22",7.146,7.2523,6.9769,7.1701,343100.0],["2008-12-23",7.2088,7.2716,7.0735,7.2136,343600.0],["2008-12-24",7.1363,7.2523,7.0348,7.2039,173500.0],["2008-12-26",7.2619,7.3199,7.1266,7.3151,233400.0],["2008-12-29",7.2667,7.2764,6.9769,7.0542,353900.0],["2008-12-30",7.1266,7.2474,6.9913,7.2281,455500.0],["2008-12-31",7.2329,7.4552,7.1653,7.3924,401600.0],["2009-01-02",7.2668,7.4165,7.1653,7.2378,201200.0],["2009-01-05",7.2619,7.3682,6.8947,6.9479,451000.0],["2009-01-06",6.9962,7.3344,6.8367,7.2039,571300.0],["2009-01-07",7.0493,7.3441,7.0252,7.1701,695800.0],["2009-01-08",7.1025,7.3054,6.9624,7.2329,336000.0],["2009-01-09",7.175,7.2088,6.8899,6.914,380500.0],["2009-01-12",6.9479,6.9479,6.7256,6.7401,369700.0],["2009-01-13",6.7015,6.9817,6.629,6.9769,426000.0],["2009-01-14",6.8174,6.8561,6.6531,6.7063,443700.0],["2009-01-15",6.6918,7.001,6.4647,6.7981,573600.0],["2009-01-16",6.9914,7.1894,6.7449,7.1266,729600.0],["2009-01-20",7.0831,7.2378,6.6676,6.7063,684600.0],["2009-01-21",6.8561,7.0252,6.3487,7.0155,897200.0],["2009-01-22",6.9527,6.9527,6.4454,6.5807,639900.0],["2009-01-23",5.9284,6.7208,5.9284,6.7159,880900.0],["2009-01-26",6.7304,6.9044,6.5662,6.687,460600.0],["2009-01-27",6.6918,6.7788,6.3826,6.6,633000.0],["2009-01-28",6.7933,6.9189,6.7208,6.9189,850200.0],["2009-01-29",6.6676,6.7739,5.4356,5.4887,1040400.0],["2009-01-30",5.4452,5.6433,5.2085,5.281,723500.0],["2009-02-02",5.2085,5.252,5.0007,5.2133,724700.0],["2009-02-03",5.2375,5.2471,4.9041,5.0249,620400.0],["2009-02-04",5.0152,5.1263,4.9282,4.9717,663200.0],["2009-02-05",4.9234,5.223,4.8654,5.1022,707900.0],["2009-02-06",5.1263,5.3341,5.0925,5.3099,577500.0],["2009-02-09",5.2955,5.4018,5.1747,5.2761,422800.0],["2009-02-10",5.2278,5.3341,4.9331,4.9427,610800.0],["2009-02-11",5.0062,5.2065,4.9281,5.0258,572000.0],["2009-02-12",4.9086,5.06,4.8451,5.0209,803300.0],["2009-02-13",5.0062,5.0062,4.5178,4.8597,736400.0],["2009-02-17",4.723,4.7669,4.5227,4.5374,667900.0],["2009-02-18",4.5862,4.6937,4.4006,4.4836,700900.0],["2009-02-19",4.4934,4.5667,4.386,4.3908,571500.0],["2009-02-20",4.3225,4.5667,4.2004,4.4494,1030600.0],["2009-02-23",4.5129,4.5325,4.2052,4.2297,680400.0],["2009-02-24",4.2883,4.3811,4.0929,4.3664,820700.0],["2009-02-25",4.342,4.3664,4.0587,4.259,652200.0],["2009-02-26",4.342,4.635,4.3029,4.4201,536700.0],["2009-02-27",4.3615,4.7034,4.3469,4.5618,709600.0],["2009-03-02",4.4641,4.7181,4.4641,4.5227,641500.0],["2009-03-03",4.5911,4.6106,4.4592,4.4788,670400.0],["2009-03-04",4.5227,4.6009,4.2004,4.342,483800.0],["2009-03-05",4.2932,4.3762,3.9561,3.9757,598100.0],["2009-03-06",4.0001,4.1271,3.8389,3.9806,534200.0],["2009-03-09",3.922,4.0489,3.8145,3.8585,306900.0],["2009-03-10",3.8829,4.2345,3.8829,4.2248,558900.0],["2009-03-11",4.2345,4.4446,4.1711,4.2248,649400.0],["2009-03-12",4.1759,4.7132,4.0392,4.6741,619800.0],["2009-03-13",4.6888,4.7278,4.5471,4.6399,391900.0],["2009-03-16",4.7034,4.8988,4.5813,4.6106,417300.0],["2009-03-17",4.6204,4.9672,4.596,4.9623,481100.0],["2009-03-18",4.9232,5.3677,4.8304,5.3286,647400.0],["2009-03-19",5.3384,5.3677,4.9427,5.016,522200.0],["2009-03-20",5.0111,5.1723,4.9623,4.9867,516900.0],["2009-03-23",5.3725,5.6412,5.1283,5.6314,656400.0],["2009-03-24",5.4898,5.6754,5.0795,5.1039,612600.0],["2009-03-25",5.1772,5.4214,5.0648,5.3872,561000.0],["2009-03-26",5.4556,5.524,5.2407,5.48,595700.0],["2009-03-27",5.3725,5.4751,5.187,5.2016,423500.0],["2009-03-30",5.0697,5.2016,4.9232,5.1039,744400.0],["2009-03-31",5.1918,5.3725,5.1088,5.2797,699000.0],["2009-04-01",5.1918,5.4214,5.06,5.3335,425700.0],["2009-04-02",5.48,5.6265,5.3725,5.4067,676600.0],["2009-04-03",5.3872,5.5337,5.3286,5.4995,652200.0],["2009-04-06",5.4019,5.6412,5.2358,5.3774,385800.0],["2009-04-07",5.2846,5.4995,5.2553,5.2895,480300.0],["2009-04-08",5.3188,5.4116,5.1625,5.2993,248200.0],["2009-04-09",5.4458,5.8072,5.3579,5.7926,585800.0],["2009-04-13",5.6998,6.0905,5.6216,6.0563,519900.0],["2009-04-14",5.9831,6.0026,5.3872,5.4214,622900.0],["2009-04-15",5.2749,5.3872,5.0697,5.3628,668500.0],["2009-04-16",5.436,5.607,5.2407,5.5386,600900.0],["2009-04-17",5.5581,5.7877,5.4409,5.6851,476600.0],["2009-04-20",5.524,5.5777,5.0746,5.099,684600.0],["2009-04-21",5.06,5.397,4.8304,5.3921,786500.0],["2009-04-22",5.1528,5.3823,4.9232,4.9867,673500.0],["2009-04-23",5.0551,5.0551,4.7523,4.8841,827400.0],["2009-04-24",4.9232,5.2114,4.8841,5.0941,708300.0],["2009-04-27",4.9672,5.0893,4.8841,4.9672,672900.0],["2009-04-28",4.9183,5.2504,4.8646,5.1088,461900.0],["2009-04-29",5.1772,5.4214,5.0502,5.3872,477600.0],["2009-04-30",5.4214,5.4409,5.2016,5.2114,460100.0],["2009-05-01",5.2114,5.4263,5.1039,5.1576,500000.0],["2009-05-04",5.2016,5.3335,5.0355,5.3042,580000.0],["2009-05-05",5.2504,5.2797,4.9574,5.0307,750700.0],["2009-05-06",5.0111,5.2456,4.9476,5.1283,837500.0],["2009-05-07",5.1772,5.3335,4.9818,5.016,804200.0],["2009-05-08",5.0014,5.524,5.0014,5.524,765800.0],["2009-05-11",5.4067,5.4067,5.0209,5.0355,768600.0],["2009-05-12",5.0551,5.0893,4.679,4.806,712500.0],["2009-05-13",4.7319,4.7764,4.5689,4.5738,632300.0],["2009-05-14",4.6035,4.7813,4.5146,4.722,539100.0],["2009-05-15",4.7171,4.7764,4.6084,4.6776,616200.0],["2009-05-18",4.7813,5.132,4.7813,5.1122,707900.0],["2009-05-19",5.1172,5.1419,4.9245,4.9443,753100.0],["2009-05-20",5.0085,5.2357,4.801,4.8257,1123000.0],["2009-05-21",4.7813,4.801,4.6035,4.7072,735900.0],["2009-05-22",4.7319,4.7319,4.5985,4.5985,287100.0],["2009-05-26",4.559,4.9147,4.5541,4.9147,505700.0],["2009-05-27",4.8949,4.8949,4.6282,4.6726,606100.0],["2009-05-28",4.7023,4.7961,4.5689,4.7517,602400.0],["2009-05-29",4.7813,4.8603,4.6874,4.8603,482600.0],["2009-06-01",4.9393,5.0233,4.8109,4.8751,474800.0],["2009-06-02",4.8356,4.9443,4.6776,4.7566,494800.0],["2009-06-03",4.7121,4.7813,4.6726,4.7418,284300.0],["2009-06-04",4.7615,5.1073,4.7319,5.0777,705300.0],["2009-06-05",5.1024,5.1369,4.8208,4.9887,742000.0],["2009-06-08",4.8949,5.0332,4.8455,4.9542,481400.0],["2009-06-09",4.9986,5.0431,4.9245,4.9789,359600.0],["2009-06-10",5.0628,5.0628,4.8406,4.969,502000.0],["2009-06-11",4.9986,5.3543,4.9394,5.1863,891200.0],["2009-06-12",5.1517,5.2999,5.0134,5.132,487300.0],["2009-06-15",5.0678,5.1024,4.8751,4.969,444900.0],["2009-06-16",5.0332,5.0628,4.8554,4.9295,335800.0],["2009-06-17",4.9196,4.9492,4.6924,4.8109,612300.0],["2009-06-18",4.7862,4.8504,4.6924,4.7615,262000.0],["2009-06-19",4.8208,4.8751,4.6924,4.7121,926200.0],["2009-06-22",4.7467,4.7517,4.643,4.6924,560300.0],["2009-06-23",4.7171,4.7813,4.6627,4.6924,591000.0],["2009-06-24",4.727,4.727,4.6479,4.6973,409100.0],["2009-06-25",4.6627,4.7418,4.5442,4.7418,508500.0],["2009-06-26",4.722,4.7517,4.6232,4.6924,787400.0],["2009-06-29",4.6479,4.7764,4.4454,4.5936,516000.0],["2009-06-30",4.6134,4.6134,4.4454,4.4948,361000.0],["2009-07-01",4.5442,4.6529,4.5442,4.6381,287200.0],["2009-07-02",4.564,4.564,4.3466,4.3466,732700.0],["2009-07-06",4.3763,4.5343,4.3269,4.5146,448100.0],["2009-07-07",4.5047,4.5491,4.396,4.4207,361400.0],["2009-07-08",4.4553,4.6084,4.3071,4.3812,474600.0],["2009-07-09",4.4553,4.6529,4.4355,4.5047,708000.0],["2009-07-10",4.4899,4.5887,4.4504,4.5689,379800.0],["2009-07-13",4.5788,4.7912,4.5343,4.7912,632200.0],["2009-07-14",4.801,4.8702,4.7023,4.801,391500.0],["2009-07-15",4.9196,4.9986,4.801,4.9937,731000.0],["2009-07-16",4.9789,5.1369,4.8109,5.1073,650900.0],["2009-07-17",5.1221,5.2061,4.9147,5.0332,851400.0],["2009-07-20",5.0974,5.1666,5.0974,5.127,437900.0],["2009-07-21",5.1764,5.1814,4.8702,4.969,444500.0],["2009-07-22",4.9394,5.0727,4.89,5.0579,551100.0],["2009-07-23",5.0283,5.4283,5.0283,5.3987,891600.0],["2009-07-24",5.4036,5.5123,5.3197,5.453,415300.0],["2009-07-27",5.4185,5.7494,5.3493,5.6358,943400.0],["2009-07-28",5.5765,5.7593,5.4728,5.6753,443300.0],["2009-07-29",5.5173,5.7049,5.3938,5.621,358200.0],["2009-07-30",5.7148,5.8828,5.6259,5.8186,432200.0],["2009-07-31",5.7692,5.8828,5.7198,5.8482,291100.0],["2009-08-03",5.9025,5.9272,5.8679,5.8778,438800.0],["2009-08-04",5.8482,6.0556,5.7692,5.9914,353800.0],["2009-08-05",6.0063,6.0556,5.8778,5.9569,342400.0],["2009-08-06",6.0507,6.1199,5.7494,5.8581,430000.0],["2009-08-07",5.9717,6.2631,5.9075,6.1791,661500.0],["2009-08-10",6.1692,6.4162,6.1149,6.1544,337200.0],["2009-08-11",6.1347,6.1445,5.8037,5.8926,302500.0],["2009-08-12",5.8976,6.0309,5.863,5.9667,402600.0],["2009-08-13",6.0565,6.0565,5.8122,5.9119,227900.0],["2009-08-14",5.8969,5.9269,5.6477,5.7973,401000.0],["2009-08-17",5.6577,5.7025,5.4433,5.4533,738900.0],["2009-08-18",5.548,5.548,5.4284,5.4932,245400.0],["2009-08-19",5.4732,5.5729,5.3785,5.5032,189200.0],["2009-08-20",5.5032,5.5929,5.4683,5.5779,295700.0],["2009-08-21",5.6228,5.8521,5.6228,5.7773,419800.0],["2009-08-24",5.8122,5.8321,5.5879,5.6278,297800.0],["2009-08-25",5.6427,5.6826,5.4982,5.6178,330100.0],["2009-08-26",5.5929,5.8172,5.5929,5.7125,289700.0],["2009-08-27",5.7325,5.7574,5.4683,5.6726,242800.0],["2009-08-28",5.7125,5.7125,5.4982,5.568,233200.0],["2009-08-31",5.5231,5.563,5.3935,5.4932,451900.0],["2009-09-01",5.4732,5.568,5.3337,5.3686,558500.0],["2009-09-02",5.3387,5.3736,5.3038,5.3237,333100.0],["2009-09-03",5.3436,5.3985,5.3088,5.3935,484900.0],["2009-09-04",5.3985,5.4334,5.2788,5.3686,215500.0],["2009-09-08",5.4035,5.4533,5.3137,5.4134,203100.0],["2009-09-09",5.4134,5.568,5.3436,5.5181,270200.0],["2009-09-10",5.5032,5.538,5.3736,5.5281,196400.0],["2009-09-11",5.543,5.5729,5.4533,5.543,164900.0],["2009-09-14",5.4982,5.548,5.4234,5.4832,205400.0],["2009-09-15",5.4533,5.5929,5.3337,5.548,261500.0],["2009-09-16",5.6078,6.0864,5.5779,6.0116,339000.0],["2009-09-17",6.0216,6.0565,5.7325,5.7374,242000.0],["2009-09-18",5.7574,5.8022,5.548,5.7673,421500.0],["2009-09-21",5.6527,5.7225,5.5729,5.6926,224900.0],["2009-09-22",5.7574,5.7574,5.4982,5.6826,209300.0],["2009-09-23",5.6776,5.7524,5.5879,5.6078,215600.0],["2009-09-24",5.6178,5.6577,5.214,5.3187,552000.0],["2009-09-25",5.2988,5.3137,5.0146,5.1393,700800.0],["2009-09-28",5.1143,5.2938,5.0994,5.2539,232300.0],["2009-09-29",5.2739,5.2888,5.1293,5.234,447500.0],["2009-09-30",5.234,5.234,4.9947,5.1293,311700.0],["2009-10-01",5.1492,5.1841,4.9449,5.0346,412900.0],["2009-10-02",4.9698,5.0994,4.895,5.0595,376400.0],["2009-10-05",5.0595,5.1343,4.9798,5.0745,429500.0],["2009-10-06",5.1542,5.2589,5.0844,5.2489,371300.0],["2009-10-07",5.214,5.3337,5.0944,5.3287,286900.0],["2009-10-08",5.3686,5.4533,5.2689,5.4533,410800.0],["2009-10-09",5.4334,5.6028,5.4234,5.5929,279600.0],["2009-10-12",5.6028,5.6028,5.4683,5.5032,117500.0],["2009-10-13",5.4982,5.4982,5.2788,5.4134,196500.0],["2009-10-14",5.4982,5.5081,5.3785,5.4882,161400.0],["2009-10-15",5.4633,5.5331,5.3636,5.4633,234300.0],["2009-10-16",5.4334,5.4782,5.3087,5.4234,313100.0],["2009-10-19",5.4982,5.4982,5.3387,5.4234,122000.0],["2009-10-20",5.3985,5.4284,5.1742,5.1941,301900.0],["2009-10-21",5.1642,5.2589,4.8601,4.91,620800.0],["2009-10-22",4.9349,5.3636,4.895,5.2838,1428100.0],["2009-10-23",5.3287,5.4832,5.2041,5.2589,455600.0],["2009-10-26",5.2888,5.3935,5.1094,5.3187,553600.0],["2009-10-27",5.3885,5.558,5.3187,5.4832,844100.0],["2009-10-28",5.4284,5.5779,5.3885,5.4782,719900.0],["2009-10-29",5.5081,5.5779,5.3935,5.5181,655000.0],["2009-10-30",5.4882,5.553,5.3237,5.3586,590900.0],["2009-11-02",5.3835,5.4483,5.0097,5.214,661100.0],["2009-11-03",5.1791,5.2439,5.0695,5.2041,464900.0],["2009-11-04",5.3237,5.3985,5.1742,5.1941,916700.0],["2009-11-05",5.229,5.3038,5.1293,5.2489,628600.0],["2009-11-06",5.1991,5.2988,5.1393,5.1841,482000.0],["2009-11-09",5.229,5.2539,5.1592,5.2489,354200.0],["2009-11-10",5.2041,5.2639,5.1393,5.1891,346800.0],["2009-11-11",5.229,5.3436,5.1692,5.3387,341900.0],["2009-11-12",5.3588,5.3941,5.1876,5.2127,372500.0],["2009-11-13",5.2732,5.2933,5.1876,5.2631,344700.0],["2009-11-16",5.3185,5.5351,5.2833,5.4394,414600.0],["2009-11-17",5.389,5.6459,5.389,5.5854,312400.0],["2009-11-18",5.5754,5.6106,5.5049,5.5905,215100.0],["2009-11-19",5.525,5.5401,5.3084,5.384,271400.0],["2009-11-20",5.3387,5.4746,5.2883,5.3739,278600.0],["2009-11-23",5.4293,5.5955,5.4243,5.53,291100.0],["2009-11-24",5.52,5.53,5.3588,5.4394,258200.0],["2009-11-25",5.4797,5.4847,5.3387,5.3538,176200.0],["2009-11-27",5.2279,5.3387,5.1422,5.1876,170000.0],["2009-11-30",5.1926,5.3336,5.1473,5.3286,349700.0],["2009-12-01",5.3689,5.4243,5.2933,5.3638,354900.0],["2009-12-02",5.384,5.5149,5.3286,5.4545,280300.0],["2009-12-03",5.4948,5.5653,5.3487,5.3638,301600.0],["2009-12-04",5.4293,5.5351,5.3789,5.53,387400.0],["2009-12-07",5.525,5.5905,5.4243,5.4797,199800.0],["2009-12-08",5.4293,5.5401,5.3941,5.4293,331100.0],["2009-12-09",5.4495,5.525,5.3689,5.4545,226000.0],["2009-12-10",5.4343,5.4847,5.2833,5.3185,276000.0],["2009-12-11",5.3336,5.3739,5.253,5.3286,134700.0],["2009-12-14",5.3588,5.3991,5.2279,5.3991,190300.0],["2009-12-15",5.3689,5.4243,5.2933,5.3135,300100.0],["2009-12-16",5.379,5.3991,5.3135,5.389,291800.0],["2009-12-17",5.3336,5.3689,5.248,5.2933,244800.0],["2009-12-18",5.3487,5.3789,5.2581,5.3789,469700.0],["2009-12-21",5.3941,5.4797,5.3538,5.4696,196900.0],["2009-12-22",5.4948,5.5149,5.3387,5.4293,274800.0],["2009-12-23",5.4746,5.4898,5.4092,5.4444,136300.0],["2009-12-24",5.4847,5.5149,5.4394,5.5149,33600.0],["2009-12-28",5.52,5.52,5.4092,5.4344,99900.0],["2009-12-29",5.4243,5.4847,5.4092,5.4545,104200.0],["2009-12-30",5.4092,5.4797,5.3739,5.4646,146900.0],["2009-12-31",5.4797,5.4898,5.3588,5.3638,184500.0],["2010-01-04",5.4243,5.4595,5.3487,5.4092,175100.0],["2010-01-05",5.4092,5.4142,5.2027,5.248,361300.0],["2010-01-06",5.2329,5.389,5.2127,5.3286,403700.0],["2010-01-07",5.3286,5.4797,5.2883,5.4293,295200.0],["2010-01-08",5.3941,5.7869,5.3487,5.7768,557000.0],["2010-01-11",5.797,5.8574,5.656,5.6962,342400.0],["2010-01-12",5.6308,5.666,5.5351,5.5603,262400.0],["2010-01-13",5.5653,5.7416,5.4746,5.6711,216700.0],["2010-01-14",5.666,5.8322,5.6358,5.807,246000.0],["2010-01-15",5.7617,5.8574,5.5703,5.6358,386400.0],["2010-01-19",5.6006,5.9179,5.5955,5.8977,350700.0],["2010-01-20",5.8574,5.9481,5.6811,5.8373,430700.0],["2010-01-21",5.8624,6.1193,5.8423,6.0337,844200.0],["2010-01-22",6.0085,6.2301,5.8171,5.8423,462000.0],["2010-01-25",5.9078,5.9531,5.6358,5.7516,307800.0],["2010-01-26",5.7365,5.8222,5.6811,5.7265,317200.0],["2010-01-27",5.6862,5.9179,5.666,5.8977,344100.0],["2010-01-28",5.8927,6.0438,5.5552,5.5905,596300.0],["2010-01-29",5.6408,5.9179,5.6257,5.7416,636000.0],["2010-02-01",5.6056,5.6207,5.3739,5.4344,847600.0],["2010-02-02",5.4293,5.4293,5.2279,5.2984,661300.0],["2010-02-03",5.2984,5.3135,5.1674,5.2077,445100.0],["2010-02-04",5.3336,5.3588,5.107,5.1976,832300.0],["2010-02-05",5.2379,5.3588,5.0415,5.1976,617000.0],["2010-02-08",5.2279,5.2279,5.1019,5.1221,436800.0],["2010-02-09",5.1725,5.243,5.1322,5.1573,579100.0],["2010-02-10",5.1573,5.2286,5.1013,5.2032,620300.0],["2010-02-11",5.1777,5.2388,5.1472,5.1981,334800.0],["2010-02-12",5.1573,5.2541,5.137,5.2286,270800.0],["2010-02-16",5.2694,5.3763,5.2235,5.3763,272200.0],["2010-02-17",5.3814,5.4323,5.3152,5.3763,218400.0],["2010-02-18",5.3864,5.4985,5.3508,5.4985,220000.0],["2010-02-19",5.4985,5.5748,5.4679,5.529,230600.0],["2010-02-22",5.5341,5.6563,5.5341,5.6105,266800.0],["2010-02-23",5.6155,5.6817,5.5697,5.6563,430400.0],["2010-02-24",5.6614,5.7937,5.6308,5.7632,299200.0],["2010-02-25",5.7021,5.7479,5.641,5.697,249000.0],["2010-02-26",5.7021,5.7632,5.5595,5.5799,226400.0],["2010-03-01",5.6003,5.6665,5.5545,5.6105,219600.0],["2010-03-02",5.6054,5.6614,5.5646,5.6054,209000.0],["2010-03-03",5.6003,5.6563,5.5646,5.585,236000.0],["2010-03-04",5.6054,5.6563,5.5901,5.6206,196000.0],["2010-03-05",5.6563,5.9057,5.6563,5.9057,339800.0],["2010-03-08",5.921,5.9414,5.8345,5.8599,191000.0],["2010-03-09",5.8243,5.9923,5.8243,5.9007,410300.0],["2010-03-10",5.9007,6.0585,5.9007,5.9414,232200.0],["2010-03-11",5.9159,6.033,5.9108,6.0279,343100.0],["2010-03-12",6.0279,6.0788,5.9567,5.9974,137700.0],["2010-03-15",5.9821,6.0076,5.9312,5.9567,157300.0],["2010-03-16",5.9617,5.9821,5.9057,5.9821,167100.0],["2010-03-17",6.0127,6.0687,5.977,6.0076,210200.0],["2010-03-18",6.0127,6.1094,5.9516,5.9516,285500.0],["2010-03-19",6.0127,6.0279,5.8294,6.0127,563100.0],["2010-03-22",5.977,6.0788,5.9312,6.0178,223000.0],["2010-03-23",5.9974,6.0432,5.9057,6.0025,217700.0],["2010-03-24",5.9923,6.0687,5.977,6.0127,206000.0],["2010-03-25",6.0432,6.1909,5.9923,6.0738,240600.0],["2010-03-26",6.0788,6.145,6.033,6.0687,211700.0],["2010-03-29",6.0788,6.1145,6.0025,6.0687,249700.0],["2010-03-30",6.0636,6.1298,6.0483,6.0941,152900.0],["2010-03-31",6.0483,6.201,6.0483,6.0585,265400.0],["2010-04-01",6.0788,6.1298,5.9414,6.0381,171200.0],["2010-04-05",6.0432,6.1348,6.0025,6.1094,181500.0],["2010-04-06",6.089,6.313,6.0381,6.2672,300200.0],["2010-04-07",6.2367,6.2367,6.0432,6.1298,614400.0],["2010-04-08",6.1247,6.1807,6.0432,6.1399,289000.0],["2010-04-09",6.1552,6.2367,6.0636,6.1807,203000.0],["2010-04-12",6.1807,6.313,6.1501,6.3079,274800.0],["2010-04-13",6.3029,6.313,6.2214,6.2621,358800.0],["2010-04-14",6.2927,6.4301,6.2876,6.425,259700.0],["2010-04-15",6.4098,6.5981,6.3996,6.5778,313000.0],["2010-04-16",6.42,6.4963,6.2519,6.3385,553000.0],["2010-04-19",6.2876,6.425,6.2163,6.3385,261900.0],["2010-04-20",6.3843,6.4709,6.3385,6.4556,274400.0],["2010-04-21",6.4454,6.6185,6.4454,6.6032,350800.0],["2010-04-22",6.5676,6.7814,6.5574,6.7712,386300.0],["2010-04-23",6.8222,7.0614,6.8069,7.0513,448100.0],["2010-04-26",7.0614,7.1785,6.8731,6.8782,348900.0],["2010-04-27",6.868,6.9902,6.7254,6.7458,596000.0],["2010-04-28",6.7712,6.9494,6.7509,6.8832,520900.0],["2010-04-29",6.924,7.036,6.8425,6.9443,655400.0],["2010-04-30",6.9647,7.148,6.7051,6.7101,435700.0],["2010-05-03",6.7611,6.8018,6.6389,6.7967,359900.0],["2010-05-04",6.7254,6.7305,6.476,6.5065,485200.0],["2010-05-05",6.4556,6.7101,6.3538,6.6898,671400.0],["2010-05-06",6.6643,6.7305,6.0788,6.4505,558600.0],["2010-05-07",6.4709,6.4963,6.145,6.1552,593700.0],["2010-05-10",6.5218,6.5574,6.3945,6.5472,392300.0],["2010-05-11",6.481,6.8272,6.476,6.7356,414200.0],["2010-05-12",6.7767,6.9102,6.6483,6.8742,297000.0],["2010-05-13",6.828,6.9307,6.6791,6.7305,244300.0],["2010-05-14",6.674,6.6843,6.52,6.5662,281100.0],["2010-05-17",6.6175,6.6791,6.4327,6.6073,258400.0],["2010-05-18",6.674,6.6997,6.4584,6.4943,269900.0],["2010-05-19",6.4686,6.6637,6.3762,6.5046,383800.0],["2010-05-20",6.4327,6.4635,6.1093,6.1657,549300.0],["2010-05-21",6.0785,6.3403,6.0323,6.0836,695200.0],["2010-05-24",6.0631,6.0939,5.9039,5.9091,447400.0],["2010-05-25",5.7807,5.9039,5.7396,5.8937,533400.0],["2010-05-26",5.9501,6.1914,5.9039,6.1606,577400.0],["2010-05-27",6.2736,6.4224,6.1606,6.407,338200.0],["2010-05-28",6.407,6.4276,6.3095,6.3454,346400.0],["2010-06-01",6.3044,6.3403,6.1709,6.176,399500.0],["2010-06-02",6.1863,6.2941,6.1144,6.2941,199800.0],["2010-06-03",6.2941,6.2992,6.1709,6.253,200800.0],["2010-06-04",6.0733,6.0785,5.945,5.945,544700.0],["2010-06-07",5.9604,6.0169,5.8731,5.9091,324100.0],["2010-06-08",5.945,6.0271,5.8269,6.0117,327400.0],["2010-06-09",6.0836,6.0836,5.9142,5.9501,269300.0],["2010-06-10",5.9758,6.099,5.945,6.0887,241400.0],["2010-06-11",6.0015,6.1093,5.9758,6.099,163600.0],["2010-06-14",6.1709,6.2222,6.0425,6.0631,169100.0],["2010-06-15",6.0785,6.1657,6.0117,6.1503,233800.0],["2010-06-16",6.1144,6.2171,6.0785,6.1811,155900.0],["2010-06-17",6.212,6.3095,6.2068,6.3044,159800.0],["2010-06-18",6.3454,6.3711,6.2222,6.3557,276200.0],["2010-06-21",6.4173,6.4276,6.2787,6.3044,181000.0],["2010-06-22",6.3198,6.3814,6.212,6.2222,313100.0],["2010-06-23",6.2171,6.3044,6.1812,6.2582,435400.0],["2010-06-24",6.2325,6.3403,6.1914,6.1965,259600.0],["2010-06-25",6.2274,6.3762,6.1657,6.3557,471700.0],["2010-06-28",6.3506,6.3814,6.2838,6.2941,139300.0],["2010-06-29",6.2017,6.2017,6.0117,6.0425,449900.0],["2010-06-30",6.1247,6.212,5.9912,6.0015,401000.0],["2010-07-01",6.0066,6.099,5.7858,5.9604,560700.0],["2010-07-02",5.9861,5.9963,5.8372,5.8885,174200.0],["2010-07-06",5.9399,6.022,5.8166,5.8269,279200.0],["2010-07-07",5.8629,6.0887,5.8629,6.0785,254600.0],["2010-07-08",6.1298,6.2736,6.1093,6.2684,348600.0],["2010-07-09",6.253,6.3865,6.2325,6.3814,119900.0],["2010-07-12",6.366,6.4019,6.2376,6.2684,144000.0],["2010-07-13",6.366,6.6227,6.3608,6.6021,266200.0],["2010-07-14",6.5662,6.5765,6.4584,6.5148,223700.0],["2010-07-15",6.5405,6.5457,6.33,6.4276,213500.0],["2010-07-16",6.3968,6.3968,6.1709,6.1914,370800.0],["2010-07-19",6.212,6.2633,6.099,6.212,249200.0],["2010-07-20",6.1452,6.3506,6.1041,6.3454,239900.0],["2010-07-21",6.3968,6.4532,6.1093,6.1144,240100.0],["2010-07-22",6.2222,6.4122,6.1863,6.4019,241900.0],["2010-07-23",6.3557,6.6073,6.2941,6.5816,175200.0],["2010-07-26",6.5611,6.6791,6.5354,6.6381,244700.0],["2010-07-27",6.7048,6.828,6.6997,6.7664,300300.0],["2010-07-28",6.7253,6.751,6.5251,6.5919,263100.0],["2010-07-29",6.6329,6.7048,6.484,6.6227,194600.0],["2010-07-30",6.5457,6.8383,6.5457,6.5765,295100.0],["2010-08-02",6.7048,6.7767,6.5816,6.7202,129400.0],["2010-08-03",6.6791,6.828,6.6432,6.6894,111300.0],["2010-08-04",6.7099,6.751,6.5149,6.5662,271800.0],["2010-08-05",6.5354,6.5354,6.4122,6.4327,194500.0],["2010-08-06",6.3711,6.4276,6.1863,6.2941,199400.0],["2010-08-09",6.3249,6.4584,6.2736,6.4584,138500.0],["2010-08-10",6.3968,6.4327,6.2582,6.3352,154000.0],["2010-08-11",6.2274,6.2428,5.9707,5.9809,352700.0],["2010-08-12",5.9446,5.9602,5.7892,5.841,368900.0],["2010-08-13",5.8254,5.8669,5.7736,5.8565,442300.0],["2010-08-16",5.8825,6.1934,5.8462,6.1209,298700.0],["2010-08-17",6.1727,6.2971,6.1157,6.2297,223900.0],["2010-08-18",6.209,6.2452,6.1053,6.1934,176600.0],["2010-08-19",6.152,6.2245,5.9757,5.9965,353900.0],["2010-08-20",5.9498,6.1105,5.8669,6.1053,388900.0],["2010-08-23",6.1468,6.1831,6.0742,6.0898,302100.0],["2010-08-24",6.0535,6.0535,5.8669,5.9602,295800.0],["2010-08-25",5.9291,6.0379,5.8669,6.0328,208900.0],["2010-08-26",6.0587,6.0846,5.8876,5.8928,186800.0],["2010-08-27",5.955,6.1105,5.8358,6.1053,256600.0],["2010-08-30",6.0742,6.0846,5.8565,5.8617,248700.0],["2010-08-31",5.8721,5.9965,5.8617,5.9446,342400.0],["2010-09-01",6.0483,6.152,5.9706,6.152,354400.0],["2010-09-02",6.1416,6.1416,5.9706,6.0379,196300.0],["2010-09-03",6.1312,6.266,6.1105,6.266,197300.0],["2010-09-07",6.2401,6.2453,6.1209,6.1416,270000.0],["2010-09-08",6.1727,6.2712,6.152,6.2245,318800.0],["2010-09-09",6.2971,6.3437,6.1675,6.2452,190700.0],["2010-09-10",6.2712,6.3541,6.2556,6.266,276100.0],["2010-09-13",6.3178,6.5251,6.3126,6.5096,300200.0],["2010-09-14",6.494,6.5148,6.3282,6.3282,302700.0],["2010-09-15",6.3178,6.3748,6.2245,6.3489,175900.0],["2010-09-16",6.3489,6.3696,6.1675,6.2349,192800.0],["2010-09-17",6.3023,6.3023,6.1571,6.1934,306400.0],["2010-09-20",6.2193,6.437,6.1571,6.4266,261800.0],["2010-09-21",6.4215,6.4474,6.3074,6.3178,153400.0],["2010-09-22",6.3023,6.3074,6.069,6.1779,224300.0],["2010-09-23",6.1105,6.3541,6.095,6.1468,592200.0],["2010-09-24",6.209,6.3852,6.1986,6.3852,263100.0],["2010-09-27",6.3645,6.3645,6.2038,6.2142,235600.0],["2010-09-28",6.2142,6.3334,6.1001,6.3282,260100.0],["2010-09-29",6.2867,6.3852,6.2504,6.3541,157300.0],["2010-09-30",6.4007,6.5096,6.3541,6.4059,178300.0],["2010-10-01",6.4422,6.4733,6.3334,6.4007,124700.0],["2010-10-04",6.3852,6.3956,6.2142,6.2608,197900.0],["2010-10-05",6.3489,6.4733,6.2349,6.4681,220000.0],["2010-10-06",6.4422,6.5303,6.437,6.4837,195400.0],["2010-10-07",6.5303,6.5925,6.4733,6.5303,202500.0],["2010-10-08",6.5199,6.551,6.4267,6.437,310200.0],["2010-10-11",6.4215,6.5148,6.38,6.4785,129400.0],["2010-10-12",6.4422,6.5407,6.437,6.5148,181700.0],["2010-10-13",6.5407,6.7376,6.4837,6.6495,326100.0],["2010-10-14",6.6288,6.7272,6.5614,6.6754,248800.0],["2010-10-15",6.7428,6.7791,6.5821,6.5873,327600.0],["2010-10-18",6.5821,6.7791,6.5821,6.7739,149800.0],["2010-10-19",6.6599,6.8516,6.6547,6.7324,258300.0],["2010-10-20",6.7532,6.7739,6.5718,6.6132,340800.0],["2010-10-21",6.6236,6.7376,6.4215,6.494,257600.0],["2010-10-22",6.5251,6.5562,6.4785,6.5459,131600.0],["2010-10-25",6.5977,6.6184,6.5096,6.5251,238800.0],["2010-10-26",6.4681,6.5925,6.437,6.5614,244200.0],["2010-10-27",6.5148,6.6029,6.4733,6.5303,243500.0],["2010-10-28",6.5666,6.608,6.4474,6.4785,232500.0],["2010-10-29",6.4681,6.5769,6.4681,6.551,125300.0],["2010-11-01",6.6029,6.608,6.4318,6.5148,324800.0],["2010-11-02",6.5666,6.7272,6.5666,6.7013,363800.0],["2010-11-03",6.6962,6.8361,6.6962,6.8102,240400.0],["2010-11-04",6.9086,7.1574,6.9086,7.1367,329600.0],["2010-11-05",7.1574,7.4217,7.1211,7.2041,252400.0],["2010-11-08",7.173,7.2248,7.0797,7.1004,135700.0],["2010-11-09",7.1108,7.1833,7.0382,7.1108,197200.0],["2010-11-10",7.1526,7.2153,7.0847,7.21,261500.0],["2010-11-11",7.1212,7.2309,7.116,7.1839,130200.0],["2010-11-12",7.1421,7.1421,7.0011,7.0533,170500.0],["2010-11-15",7.0847,7.2257,7.0011,7.1264,109800.0],["2010-11-16",7.3929,7.5758,7.2048,7.2257,1598500.0],["2010-11-17",7.2571,7.2936,7.163,7.1944,618900.0],["2010-11-18",7.2832,7.3668,7.1996,7.2309,554500.0],["2010-11-19",7.1682,7.2571,7.116,7.1578,386300.0],["2010-11-22",7.0794,7.21,7.022,7.1944,5755800.0],["2010-11-23",7.1317,7.2048,7.069,7.1787,529300.0],["2010-11-24",7.2048,7.2623,7.1682,7.2623,346700.0],["2010-11-26",7.2153,7.2936,7.1839,7.1839,160000.0],["2010-11-29",7.1578,7.2466,7.0899,7.2257,227200.0],["2010-11-30",7.116,7.278,7.116,7.1996,450000.0],["2010-12-01",7.3407,7.3459,7.2623,7.3354,345300.0],["2010-12-02",7.3459,7.419,7.3198,7.4034,416400.0],["2010-12-03",7.3668,7.4452,7.278,7.4452,197200.0],["2010-12-06",7.4138,7.5444,7.3929,7.5183,332400.0],["2010-12-07",7.5601,7.6541,7.5392,7.628,486500.0],["2010-12-08",7.6385,7.7221,7.5601,7.581,842100.0],["2010-12-09",7.6228,7.6803,7.5496,7.5758,342200.0],["2010-12-10",7.5862,7.6907,7.5601,7.675,165800.0],["2010-12-13",7.6907,7.7534,7.5862,7.6541,219300.0],["2010-12-14",7.6959,7.8631,7.628,7.628,349000.0],["2010-12-15",7.6228,7.743,7.5914,7.6176,256500.0],["2010-12-16",7.6332,7.6959,7.5705,7.5705,358000.0],["2010-12-17",7.6019,7.6385,7.4452,7.581,933700.0],["2010-12-20",7.5967,7.7482,7.5914,7.7116,262700.0],["2010-12-21",7.7691,8.0199,7.7639,7.9676,359500.0],["2010-12-22",7.9833,8.1557,7.9833,8.1191,520800.0],["2010-12-23",8.1191,8.1818,8.0199,8.0355,164400.0],["2010-12-27",8.0094,8.1662,7.9781,8.1348,99500.0],["2010-12-28",8.1296,8.1296,8.0199,8.0617,568200.0],["2010-12-29",8.093,8.093,8.0251,8.0355,142900.0],["2010-12-30",8.0408,8.0721,8.0199,8.046,121900.0],["2010-12-31",8.046,8.046,7.9049,7.9049,228000.0],["2011-01-03",7.9676,8.0982,7.9519,8.0826,371400.0],["2011-01-04",8.0982,8.1087,7.7482,7.884,532700.0],["2011-01-05",7.8736,7.9415,7.8161,7.9415,253200.0],["2011-01-06",7.931,7.931,7.7691,7.7848,275100.0],["2011-01-07",7.8109,7.8266,7.4817,7.5131,519500.0],["2011-01-10",7.487,7.5653,7.372,7.5287,301100.0],["2011-01-11",7.5601,7.581,7.4608,7.5131,197100.0],["2011-01-12",7.534,7.6071,7.487,7.5444,325100.0],["2011-01-13",7.5287,7.5444,7.3825,7.4138,237500.0],["2011-01-14",7.419,7.7795,7.419,7.7482,555500.0],["2011-01-18",7.7064,7.7116,7.6123,7.6959,238900.0],["2011-01-19",7.6803,7.6803,7.4138,7.419,256300.0],["2011-01-20",7.3877,7.5079,7.3354,7.3772,253500.0],["2011-01-21",7.4138,7.5131,7.3981,7.4765,299200.0],["2011-01-24",7.4608,7.5131,7.4608,7.487,188800.0],["2011-01-25",7.4295,7.5862,7.4243,7.5705,280700.0],["2011-01-26",7.5653,7.6541,7.4765,7.6332,294100.0],["2011-01-27",7.6228,7.7586,7.5967,7.7012,245300.0],["2011-01-28",7.4661,7.7952,7.4138,7.6176,765800.0],["2011-01-31",7.6959,7.7586,7.5862,7.6541,420400.0],["2011-02-01",7.675,7.743,7.6176,7.7377,274800.0],["2011-02-02",7.6959,7.8004,7.6959,7.7273,143700.0],["2011-02-03",7.7325,7.7534,7.6019,7.7221,136200.0],["2011-02-04",7.7221,7.7221,7.6332,7.6855,133100.0],["2011-02-07",7.6803,7.8004,7.6541,7.7482,137700.0],["2011-02-08",7.7377,7.7377,7.6489,7.7377,150700.0],["2011-02-09",7.6855,7.7534,7.6019,7.6437,129000.0],["2011-02-10",7.581,7.6803,7.581,7.6332,152400.0],["2011-02-11",7.6332,7.8859,7.6122,7.8754,269200.0],["2011-02-14",7.8649,7.9122,7.8228,7.8228,204300.0],["2011-02-15",7.8017,7.8228,7.7543,7.7806,386200.0],["2011-02-16",7.807,7.8754,7.8017,7.8754,255800.0],["2011-02-17",7.8701,7.8701,7.7596,7.7806,199500.0],["2011-02-18",7.7964,7.9175,7.7333,7.907,292300.0],["2011-02-22",7.8543,7.8859,7.6964,7.7069,238100.0],["2011-02-23",7.728,7.7438,7.5753,7.628,477200.0],["2011-02-24",7.6174,7.6806,7.528,7.6332,393900.0],["2011-02-25",7.6648,7.7806,7.5964,7.7806,286100.0],["2011-02-28",7.807,7.928,7.7438,7.7964,493300.0],["2011-03-01",7.8333,7.8385,7.6964,7.7175,216500.0],["2011-03-02",7.6806,7.7806,7.6332,7.7069,236000.0],["2011-03-03",7.7964,7.8754,7.7754,7.8175,276700.0],["2011-03-04",7.8175,7.8175,7.6438,7.7701,232400.0],["2011-03-07",7.8017,7.8754,7.6332,7.6701,205600.0],["2011-03-08",7.6596,7.8596,7.6596,7.8122,259300.0],["2011-03-09",7.8122,7.8385,7.7385,7.7912,112400.0],["2011-03-10",7.6859,7.7227,7.5332,7.5543,273800.0],["2011-03-11",7.5543,7.6385,7.5069,7.5806,224300.0],["2011-03-14",7.4964,7.5543,7.4227,7.4648,242900.0],["2011-03-15",7.2753,7.4437,7.2384,7.4121,494100.0],["2011-03-16",7.3963,7.4174,7.2911,7.3174,396100.0],["2011-03-17",7.4279,7.4279,7.3332,7.3806,154600.0],["2011-03-18",7.4385,7.4543,7.3595,7.3963,483400.0],["2011-03-21",7.4595,7.5332,7.4595,7.5122,211100.0],["2011-03-22",7.528,7.6227,7.528,7.5385,173100.0],["2011-03-23",7.5227,7.5227,7.3963,7.47,200300.0],["2011-03-24",7.4964,7.5016,7.4016,7.47,122200.0],["2011-03-25",7.5016,7.7069,7.4806,7.5701,239500.0],["2011-03-28",7.6017,7.6017,7.528,7.528,129000.0],["2011-03-29",7.5122,7.6122,7.5069,7.5911,117400.0],["2011-03-30",7.628,7.7543,7.5648,7.728,171700.0],["2011-03-31",7.7122,7.8017,7.7122,7.7912,146400.0],["2011-04-01",7.8543,7.8649,7.7122,7.7596,258800.0],["2011-04-04",7.7701,7.8175,7.7701,7.8175,193300.0],["2011-04-05",7.7912,7.8228,7.7175,7.7333,352700.0],["2011-04-06",7.7596,7.8228,7.7385,7.8122,296800.0],["2011-04-07",7.828,7.828,7.7385,7.7754,166100.0],["2011-04-08",7.8175,7.8175,7.6017,7.6227,109400.0],["2011-04-11",7.6069,7.6648,7.5806,7.5911,95600.0],["2011-04-12",7.549,7.6227,7.4858,7.4964,150600.0],["2011-04-13",7.5437,7.5437,7.449,7.4753,218200.0],["2011-04-14",7.4069,7.4806,7.3595,7.449,267400.0],["2011-04-15",7.4332,7.5911,7.4227,7.5859,284300.0],["2011-04-18",7.4648,7.5595,7.4174,7.47,276900.0],["2011-04-19",7.5069,7.5332,7.3384,7.3595,110800.0],["2011-04-20",7.449,7.4543,7.3648,7.4016,128800.0],["2011-04-21",7.4543,7.47,7.3542,7.4174,116000.0],["2011-04-25",7.3806,7.4858,7.37,7.4806,233700.0],["2011-04-26",7.5174,7.6596,7.4911,7.6332,203100.0],["2011-04-27",7.6227,7.7333,7.6017,7.6754,219300.0],["2011-04-28",7.5227,7.7385,7.5227,7.7385,160700.0],["2011-04-29",7.7596,7.8017,7.6227,7.6438,186000.0],["2011-05-02",7.6964,7.6964,7.4648,7.4806,230000.0],["2011-05-03",7.4648,7.5174,7.4121,7.4964,238000.0],["2011-05-04",7.4964,7.5437,7.4385,7.5016,311500.0],["2011-05-05",7.4753,7.5701,7.4332,7.449,273000.0],["2011-05-06",7.5122,7.5859,7.3753,7.3858,206700.0],["2011-05-09",7.3542,7.4016,7.3332,7.3595,298000.0],["2011-05-10",7.4069,7.4437,7.3858,7.4437,289100.0],["2011-05-11",7.4121,7.4806,7.3753,7.3806,180100.0],["2011-05-12",7.3806,7.5292,7.2956,7.4974,172600.0],["2011-05-13",7.5186,7.6195,7.3965,7.4283,327700.0],["2011-05-16",7.4124,7.5133,7.3806,7.4283,271900.0],["2011-05-17",7.3912,7.5027,7.3699,7.4761,168200.0],["2011-05-18",7.4921,7.5133,7.4496,7.508,293800.0],["2011-05-19",7.5398,7.6142,7.3115,7.5505,443600.0],["2011-05-20",7.5186,7.5611,7.4814,7.4867,218000.0],["2011-05-23",7.3806,7.4496,7.3593,7.3912,261400.0],["2011-05-24",7.4018,7.4124,7.3115,7.3275,335200.0],["2011-05-25",7.2956,7.4071,7.2797,7.3487,273600.0],["2011-05-26",7.3275,7.3699,7.2903,7.3381,447200.0],["2011-05-27",7.3752,7.439,7.3381,7.4177,241300.0],["2011-05-31",7.4974,7.5876,7.4177,7.5876,477500.0],["2011-06-01",7.5717,7.5717,7.2797,7.2903,347000.0],["2011-06-02",7.3115,7.3699,7.2319,7.3009,300500.0],["2011-06-03",7.216,7.2372,7.0885,7.0885,349900.0],["2011-06-06",7.0673,7.1151,6.9983,7.0726,247700.0],["2011-06-07",7.131,7.1416,7.062,7.062,155200.0],["2011-06-08",7.0567,7.1098,6.9983,7.0036,240600.0],["2011-06-09",6.9983,7.0036,6.908,6.9717,196200.0],["2011-06-10",6.9239,6.9929,6.8071,6.9133,284200.0],["2011-06-13",6.9558,6.9929,6.8443,6.9239,206400.0],["2011-06-14",6.9983,7.0832,6.9398,7.0407,264200.0],["2011-06-15",7.0036,7.1682,7.0036,7.0779,579400.0],["2011-06-16",7.1098,7.2903,7.0885,7.2266,420200.0],["2011-06-17",7.2797,7.4549,7.2637,7.2903,563300.0],["2011-06-20",7.2637,7.4337,7.2637,7.3275,279800.0],["2011-06-21",7.354,7.4124,7.3328,7.4018,262700.0],["2011-06-22",7.3487,7.4708,7.3487,7.3806,334300.0],["2011-06-23",7.3062,7.3699,7.1841,7.3115,283100.0],["2011-06-24",7.3328,7.3646,7.2744,7.3275,311700.0],["2011-06-27",7.3275,7.4655,7.3062,7.4443,307300.0],["2011-06-28",7.4443,7.5027,7.4018,7.5027,202100.0],["2011-06-29",7.5292,7.5664,7.4602,7.5452,176300.0],["2011-06-30",7.5558,7.6142,7.5239,7.6036,209100.0],["2011-07-01",7.5983,7.8053,7.5717,7.7788,266800.0],["2011-07-05",7.7629,7.7629,7.6354,7.6991,194000.0],["2011-07-06",7.6673,7.7788,7.6248,7.7788,179700.0],["2011-07-07",7.8372,8.0337,7.8106,8.0283,432400.0],["2011-07-08",7.9115,7.9328,7.7575,7.8319,278300.0],["2011-07-11",7.7416,7.7416,7.6407,7.662,186800.0],["2011-07-12",7.6354,7.8319,7.6089,7.731,151800.0],["2011-07-13",7.8,7.8425,7.7469,7.8,215600.0],["2011-07-14",7.8213,7.8213,7.6248,7.6991,254100.0],["2011-07-15",7.7098,7.7788,7.6089,7.6354,302600.0],["2011-07-18",7.5929,7.6248,7.4602,7.5186,215800.0],["2011-07-19",7.5717,7.7788,7.5399,7.7576,265200.0],["2011-07-20",7.7522,7.8319,7.6938,7.7257,157700.0],["2011-07-21",7.7629,7.8425,7.7469,7.8213,325800.0],["2011-07-22",7.8,7.8053,7.6407,7.7363,192900.0],["2011-07-25",7.6726,7.7522,7.6195,7.6885,168600.0],["2011-07-26",7.6779,7.6885,7.4814,7.5133,250700.0],["2011-07-27",7.4655,7.5558,7.354,7.3593,335700.0],["2011-07-28",7.3381,7.4018,7.3381,7.3646,244300.0],["2011-07-29",7.2266,7.4337,7.2266,7.3593,218000.0],["2011-08-01",7.4443,7.4443,7.2744,7.3222,202700.0],["2011-08-02",7.285,7.4124,7.2,7.2106,256100.0],["2011-08-03",7.2,7.3859,7.1044,7.3752,303200.0],["2011-08-04",7.2903,7.3699,7.0354,7.0354,416500.0],["2011-08-05",7.1151,7.1735,6.8708,6.9345,362200.0],["2011-08-08",6.669,7.0513,6.3186,6.3239,608800.0],["2011-08-09",6.4832,6.7221,6.0478,6.7168,652500.0],["2011-08-10",6.5682,6.5841,6.1912,6.2177,677000.0],["2011-08-11",6.2714,6.7059,6.2231,6.6201,509000.0],["2011-08-12",6.6845,6.7381,6.3572,6.4216,329400.0],["2011-08-15",6.5074,6.6254,6.4967,6.6093,222900.0],["2011-08-16",6.5074,6.5825,6.4109,6.4699,263800.0],["2011-08-17",6.5235,6.5825,6.4591,6.5235,166400.0],["2011-08-18",6.325,6.3304,5.9548,6.03,551200.0],["2011-08-19",5.9227,6.1533,5.8315,5.8315,318500.0],["2011-08-22",6.089,6.1104,5.8368,5.9227,306700.0],["2011-08-23",5.9495,6.2606,5.8905,6.2499,378100.0],["2011-08-24",6.2445,6.5128,6.2445,6.486,287000.0],["2011-08-25",6.7274,6.8239,6.3304,6.4269,542000.0],["2011-08-26",6.3787,6.5557,6.2606,6.4806,352800.0],["2011-08-29",6.5611,6.84,6.5557,6.8293,344500.0],["2011-08-30",6.7971,6.8454,6.6415,6.781,444900.0],["2011-08-31",6.8347,6.8669,6.6576,6.7381,437600.0],["2011-09-01",6.7542,6.7864,6.4108,6.4484,479200.0],["2011-09-02",6.2821,6.3572,6.1372,6.1372,444800.0],["2011-09-06",5.9495,6.2016,5.9495,6.1802,329500.0],["2011-09-07",6.2982,6.4913,6.2445,6.486,322600.0],["2011-09-08",6.4108,6.486,6.2714,6.3143,360800.0],["2011-09-09",6.2338,6.3733,6.1372,6.1963,504500.0],["2011-09-12",6.0782,6.3357,6.0782,6.3197,297400.0],["2011-09-13",6.3518,6.502,6.2767,6.4269,366400.0],["2011-09-14",6.4806,6.6147,6.3357,6.5396,268800.0],["2011-09-15",6.6147,6.6254,6.4538,6.6201,178400.0],["2011-09-16",6.6469,6.6576,6.4752,6.5825,448200.0],["2011-09-19",6.4538,6.5289,6.3733,6.4323,165200.0],["2011-09-20",6.443,6.5289,6.2821,6.2875,183700.0],["2011-09-21",6.3036,6.3036,5.8368,5.869,483400.0],["2011-09-22",5.7081,5.8905,5.6866,5.7885,497700.0],["2011-09-23",5.7778,5.9227,5.7724,5.869,253900.0],["2011-09-26",5.9388,6.0568,5.81,6.0407,230000.0],["2011-09-27",6.1694,6.2982,6.1158,6.1963,424800.0],["2011-09-28",6.2016,6.2285,5.8315,5.8315,324100.0],["2011-09-29",5.987,6.1212,5.869,6.1212,248300.0],["2011-09-30",5.9978,6.1373,5.751,5.7671,423200.0],["2011-10-03",5.7242,5.8315,5.5096,5.5203,429600.0],["2011-10-04",5.4613,6.0031,5.4291,5.9817,441900.0],["2011-10-05",5.9763,6.1802,5.869,6.148,294200.0],["2011-10-06",6.1104,6.2284,6.0031,6.2231,346200.0],["2011-10-07",6.2392,6.2392,5.8851,5.9012,418400.0],["2011-10-10",6.03,6.2445,5.9924,6.2392,327000.0],["2011-10-11",6.1909,6.3733,6.1158,6.325,242500.0],["2011-10-12",6.4269,6.6362,6.3626,6.5181,485900.0],["2011-10-13",6.4538,6.4752,6.2553,6.4216,285400.0],["2011-10-14",6.5074,6.545,6.4108,6.4913,386100.0],["2011-10-17",6.4913,6.5074,6.1319,6.1641,284400.0],["2011-10-18",6.207,6.6308,6.1587,6.5664,379600.0],["2011-10-19",6.5611,6.6737,6.4645,6.5879,686200.0],["2011-10-20",6.6254,6.7542,6.4377,6.7381,723600.0],["2011-10-21",6.8669,7.0278,6.7381,7.001,2126600.0],["2011-10-24",6.9956,7.1941,6.9956,7.1565,444300.0],["2011-10-25",7.0814,7.0814,6.8347,6.8561,280200.0],["2011-10-26",6.9956,7.0868,6.8669,7.0385,377700.0],["2011-10-27",7.3604,7.6233,7.2907,7.6126,583100.0],["2011-10-28",7.4409,7.4409,7.1244,7.1995,646300.0],["2011-10-31",7.0653,7.1619,6.9312,6.9473,267400.0],["2011-11-01",6.6952,6.8561,6.443,6.4806,338700.0],["2011-11-02",6.604,6.7381,6.545,6.7274,264500.0],["2011-11-03",6.8239,6.9902,6.5825,6.9634,230000.0],["2011-11-04",6.8615,6.8883,6.7488,6.8347,197100.0],["2011-11-07",6.7971,6.9151,6.6469,6.899,164400.0],["2011-11-08",6.9688,6.9956,6.7435,6.9473,214000.0],["2011-11-09",6.7542,6.8132,6.5128,6.5289,433000.0],["2011-11-10",6.6481,6.7727,6.621,6.7185,199800.0],["2011-11-11",6.8052,6.8648,6.7673,6.854,179900.0],["2011-11-14",6.8052,6.8106,6.621,6.6968,200600.0],["2011-11-15",6.6535,6.8919,6.6535,6.854,153100.0],["2011-11-16",6.7998,6.9732,6.7293,6.7402,322700.0],["2011-11-17",6.7348,6.8323,6.6156,6.6914,304400.0],["2011-11-18",6.6968,6.7998,6.686,6.7835,270300.0],["2011-11-21",6.6427,6.7023,6.5451,6.6101,244100.0],["2011-11-22",6.5993,6.6697,6.518,6.5451,125800.0],["2011-11-23",6.5018,6.5126,6.3772,6.3988,334800.0],["2011-11-25",6.3663,6.5343,6.3501,6.3555,158700.0],["2011-11-28",6.5885,6.6752,6.5235,6.6589,306100.0],["2011-11-29",6.6697,6.7023,6.5505,6.6318,165800.0],["2011-11-30",6.984,7.1195,6.854,7.0924,591800.0],["2011-12-01",7.049,7.0761,6.8919,6.9136,224100.0],["2011-12-02",7.0219,7.1249,6.9894,7.0382,153800.0],["2011-12-05",7.1682,7.1899,7.0219,7.1086,237400.0],["2011-12-06",7.0924,7.1249,7.0057,7.0599,242600.0],["2011-12-07",7.0003,7.0978,6.8756,7.0653,254300.0],["2011-12-08",6.9948,6.9948,6.7727,6.7944,211400.0],["2011-12-09",6.8377,7.114,6.8269,7.0761,256200.0],["2011-12-12",6.9244,7.0328,6.9081,7.0219,189600.0],["2011-12-13",7.0707,7.1736,6.8865,6.9244,188300.0],["2011-12-14",6.854,7.0057,6.854,6.8648,196600.0],["2011-12-15",6.9732,7.0273,6.9027,7.0057,235600.0],["2011-12-16",7.0544,7.2061,6.8811,6.8919,711700.0],["2011-12-19",6.9515,7.049,6.7673,6.8215,353800.0],["2011-12-20",6.9786,7.1574,6.9677,7.152,274700.0],["2011-12-21",7.1249,7.282,7.0544,7.2441,166400.0],["2011-12-22",7.2766,7.3958,7.2712,7.3091,146500.0],["2011-12-23",7.3524,7.3579,7.2712,7.2928,137600.0],["2011-12-27",7.2441,7.4012,7.2224,7.3579,134800.0],["2011-12-28",7.3633,7.3633,7.2061,7.2278,168600.0],["2011-12-29",7.282,7.3958,7.282,7.3849,97300.0],["2011-12-30",7.3579,7.3687,7.2549,7.2549,144900.0],["2012-01-03",7.45,7.5367,7.412,7.4716,244100.0],["2012-01-04",7.3958,7.5637,7.3958,7.5421,134300.0],["2012-01-05",7.4554,7.8347,7.3958,7.8021,328400.0],["2012-01-06",7.8076,7.8509,7.645,7.6667,312900.0],["2012-01-09",7.6721,7.7263,7.5908,7.6396,245300.0],["2012-01-10",7.7642,7.7642,7.6125,7.6559,289600.0],["2012-01-11",7.6125,7.6179,7.5475,7.5583,430000.0],["2012-01-12",7.5583,7.6667,7.4608,7.6559,206600.0],["2012-01-13",7.5367,7.6125,7.4933,7.58,160500.0],["2012-01-17",7.6559,7.6829,7.5529,7.5692,196500.0],["2012-01-18",7.5583,7.6721,7.5312,7.6721,147600.0],["2012-01-19",7.6775,7.7046,7.5692,7.6179,114700.0],["2012-01-20",7.5908,7.7859,7.5854,7.7696,168000.0],["2012-01-23",7.7588,7.8455,7.6613,7.6775,185400.0],["2012-01-24",7.6233,7.6938,7.5746,7.6775,234300.0],["2012-01-25",7.6613,7.7371,7.6233,7.7155,169400.0],["2012-01-26",7.7588,7.7588,7.5096,7.5583,246300.0],["2012-01-27",7.5583,7.9755,7.5583,7.7046,324200.0],["2012-01-30",7.5963,7.6288,7.3849,7.5421,232800.0],["2012-01-31",7.5692,7.5908,7.4337,7.4987,280300.0],["2012-02-01",7.5746,7.7642,7.5041,7.7425,317100.0],["2012-02-02",7.7534,7.9051,7.7317,7.8509,434100.0],["2012-02-03",7.9701,8.1164,7.9105,8.0622,306300.0],["2012-02-06",8.008,8.0405,7.8672,7.8888,193100.0],["2012-02-07",7.878,7.9701,7.8617,7.8726,128900.0],["2012-02-08",7.8726,7.9809,7.7696,7.8563,143800.0],["2012-02-09",7.8672,7.9159,7.7588,7.7967,113600.0],["2012-02-10",7.7154,7.7642,7.6721,7.6775,132500.0],["2012-02-13",7.7704,7.7704,7.6775,7.754,146600.0],["2012-02-14",7.7322,7.7322,7.5573,7.6393,135400.0],["2012-02-15",7.6939,7.7103,7.5628,7.5956,201700.0],["2012-02-16",7.6283,7.7759,7.5737,7.7595,216900.0],["2012-02-17",7.7813,7.7868,7.7103,7.7759,141600.0],["2012-02-21",7.7759,7.8633,7.683,7.7486,160400.0],["2012-02-22",7.7158,7.7158,7.6065,7.6229,178900.0],["2012-02-23",7.6229,7.8305,7.601,7.8305,152700.0],["2012-02-24",7.8196,7.8469,7.6775,7.6885,120800.0],["2012-02-27",7.6447,7.7048,7.5573,7.6557,282800.0],["2012-02-28",7.6775,7.7158,7.5737,7.6229,178700.0],["2012-02-29",7.6721,7.7322,7.5027,7.5081,332400.0],["2012-03-01",7.5682,7.6065,7.3497,7.3661,418500.0],["2012-03-02",7.3661,7.4371,7.2841,7.3169,492900.0],["2012-03-05",7.2841,7.4644,7.224,7.4262,249600.0],["2012-03-06",7.3333,7.3824,7.2677,7.2786,230400.0],["2012-03-07",7.3059,7.3934,7.2622,7.3824,149500.0],["2012-03-08",7.4316,7.4426,7.2622,7.4152,171500.0],["2012-03-09",7.4098,7.5956,7.3715,7.5792,264200.0],["2012-03-12",7.5956,7.6502,7.5191,7.6065,221700.0],["2012-03-13",7.6721,7.9125,7.6447,7.8906,293700.0],["2012-03-14",7.8852,7.9671,7.8087,7.8415,368200.0],["2012-03-15",7.8688,8.0491,7.836,7.9945,184700.0],["2012-03-16",8.0327,8.0874,7.9617,8.0163,314800.0],["2012-03-19",7.9835,8.1966,7.9289,8.142,202600.0],["2012-03-20",8.071,8.142,8.0436,8.0874,134600.0],["2012-03-21",8.1147,8.1365,7.9945,8.0272,129000.0],["2012-03-22",7.9234,7.9453,7.8524,7.9289,180800.0],["2012-03-23",7.918,7.9671,7.8251,7.9617,193200.0],["2012-03-26",8.0546,8.1529,8.0109,8.142,187200.0],["2012-03-27",8.1475,8.1529,7.9945,7.9945,160900.0],["2012-03-28",8.0054,8.1529,7.9999,8.1092,196500.0],["2012-03-29",8.0382,8.0874,7.907,8.0272,143500.0],["2012-03-30",8.0874,8.1038,7.9398,7.9398,167500.0],["2012-04-02",7.907,8.06,7.8469,8.0436,339000.0],["2012-04-03",8.0491,8.0928,8.0054,8.0764,274000.0],["2012-04-04",7.9562,7.989,7.8415,7.8961,248000.0],["2012-04-05",7.836,7.8688,7.754,7.8141,136700.0],["2012-04-09",7.6666,7.7048,7.6065,7.6338,194500.0],["2012-04-10",7.6229,7.6447,7.4207,7.4589,283000.0],["2012-04-11",7.5464,7.5956,7.4972,7.5901,203200.0],["2012-04-12",7.5846,7.6939,7.5518,7.6666,150200.0],["2012-04-13",7.6174,7.6283,7.4207,7.4316,190500.0],["2012-04-16",7.4917,7.6283,7.4207,7.5682,190500.0],["2012-04-17",7.6557,7.7813,7.6065,7.7103,199200.0],["2012-04-18",7.6557,7.6775,7.4808,7.5409,181100.0],["2012-04-19",7.5518,7.5846,7.4152,7.4753,197500.0],["2012-04-20",7.5628,7.6666,7.4972,7.5136,247600.0],["2012-04-23",7.3824,7.5136,7.3333,7.4917,236400.0],["2012-04-24",7.4917,7.6557,7.4917,7.6338,151900.0],["2012-04-25",7.7595,7.836,7.6666,7.7486,199100.0],["2012-04-26",7.754,7.8578,7.6939,7.8578,198300.0],["2012-04-27",7.907,8.3223,7.907,8.1529,403500.0],["2012-04-30",8.1693,8.2076,8.0109,8.0327,200000.0],["2012-05-01",8.0327,8.2458,7.9835,7.9999,453900.0],["2012-05-02",7.9289,8.0874,7.8852,8.0655,254000.0],["2012-05-03",8.0382,8.0819,7.907,7.9562,313100.0],["2012-05-04",7.918,7.9507,7.6994,7.8469,351700.0],["2012-05-07",7.836,8.0327,7.8087,7.9726,282000.0],["2012-05-08",7.907,8.0546,7.8961,7.9999,402100.0],["2012-05-09",7.8961,7.9835,7.8524,7.9562,265000.0],["2012-05-10",8.0272,8.0655,7.9344,8.0109,199300.0],["2012-05-11",7.9778,7.9998,7.8785,7.9667,241400.0],["2012-05-14",7.862,7.9778,7.851,7.9006,294600.0],["2012-05-15",7.884,7.9612,7.8675,7.9337,190000.0],["2012-05-16",7.9447,7.9943,7.8785,7.8785,205500.0],["2012-05-17",7.884,7.9447,7.8013,7.8013,213800.0],["2012-05-18",7.7903,7.862,7.7076,7.7517,249800.0],["2012-05-21",7.7793,7.862,7.7186,7.8234,157000.0],["2012-05-22",7.8234,7.9006,7.6801,7.7297,225000.0],["2012-05-23",7.647,7.8289,7.647,7.8069,192000.0],["2012-05-24",7.8013,7.9061,7.7131,7.9061,194200.0],["2012-05-25",7.9171,7.9282,7.862,7.9171,195500.0],["2012-05-29",8.0164,8.0164,7.8344,7.9116,144100.0],["2012-05-30",7.8069,7.862,7.7021,7.7186,211800.0],["2012-05-31",7.7242,7.7407,7.6084,7.6911,325700.0],["2012-06-01",7.5367,7.5643,7.3603,7.3878,453300.0],["2012-06-04",7.4375,7.5147,7.3603,7.5147,337400.0],["2012-06-05",7.4761,7.6139,7.4761,7.5974,253000.0],["2012-06-06",7.6415,7.7407,7.5918,7.7297,268600.0],["2012-06-07",7.8455,7.8675,7.7352,7.7407,222000.0],["2012-06-08",7.7131,7.9006,7.6359,7.8675,214900.0],["2012-06-11",7.9557,7.9612,7.6911,7.6911,287400.0],["2012-06-12",7.7352,7.9061,7.7186,7.851,255900.0],["2012-06-13",7.8069,7.9282,7.7628,7.7958,226200.0],["2012-06-14",7.8234,7.9833,7.8013,7.9723,172500.0],["2012-06-15",7.9612,8.0825,7.9006,8.0605,386000.0],["2012-06-18",8.0109,8.1156,7.9723,8.077,196300.0],["2012-06-19",8.0936,8.2645,8.0605,8.2534,191300.0],["2012-06-20",8.2369,8.3251,8.1928,8.2645,192900.0],["2012-06-21",8.2589,8.2865,8.0605,8.0991,175300.0],["2012-06-22",8.1597,8.2975,8.1597,8.27,278400.0],["2012-06-25",8.1211,8.1542,8.077,8.0936,108400.0],["2012-06-26",8.1156,8.1707,8.0329,8.077,127900.0],["2012-06-27",8.1101,8.2865,8.055,8.2534,137800.0],["2012-06-28",8.1597,8.2534,8.0715,8.2534,125500.0],["2012-06-29",8.4078,8.4685,8.3416,8.4629,241000.0],["2012-07-02",8.4905,8.5622,8.3747,8.5512,288300.0],["2012-07-03",8.5898,8.6945,8.5346,8.6945,121900.0],["2012-07-05",8.6614,8.6835,8.5346,8.5677,424100.0],["2012-07-06",8.4629,8.6063,8.4629,8.5677,116000.0],["2012-07-09",8.5401,8.5677,8.4795,8.5512,190100.0],["2012-07-10",8.6339,8.6394,8.5181,8.5622,128900.0],["2012-07-11",8.5953,8.6449,8.5401,8.6339,130300.0],["2012-07-12",8.5677,8.6669,8.5236,8.6173,154800.0],["2012-07-13",8.6283,8.8268,8.5787,8.8103,159100.0],["2012-07-16",8.8158,8.8213,8.7276,8.8158,209800.0],["2012-07-17",8.8323,8.8323,8.678,8.8103,197400.0],["2012-07-18",8.7993,8.8213,8.7276,8.7607,125800.0],["2012-07-19",8.7772,8.7882,8.5732,8.6118,108800.0],["2012-07-20",8.5401,8.6008,8.496,8.496,175800.0],["2012-07-23",8.3582,8.4188,8.3417,8.3472,154100.0],["2012-07-24",8.3913,8.3968,8.2204,8.2645,176600.0],["2012-07-25",8.3472,8.3968,8.2865,8.3196,170000.0],["2012-07-26",8.4685,8.4685,8.259,8.27,200000.0],["2012-07-27",8.27,8.3582,8.1377,8.2755,321900.0],["2012-07-30",8.259,8.3802,8.1707,8.3472,151200.0],["2012-07-31",8.292,8.4299,8.292,8.3968,165000.0],["2012-08-01",8.474,8.474,8.3361,8.3582,379200.0],["2012-08-02",8.27,8.3306,8.2369,8.2975,193200.0],["2012-08-03",8.4133,8.5622,8.3637,8.5291,185800.0],["2012-08-06",8.5456,8.5953,8.5236,8.5512,154300.0],["2012-08-07",8.6063,8.7055,8.5512,8.6339,136200.0],["2012-08-08",8.6173,8.711,8.5842,8.6504,113900.0],["2012-08-09",8.6614,8.6669,8.6063,8.6173,83500.0],["2012-08-10",8.6008,8.6283,8.5181,8.5842,125300.0],["2012-08-13",8.5898,8.5954,8.4286,8.5398,200000.0],["2012-08-14",8.5676,8.5842,8.4286,8.4397,198900.0],["2012-08-15",8.4341,8.5175,8.4286,8.5008,152700.0],["2012-08-16",8.5231,8.5564,8.4286,8.5509,107300.0],["2012-08-17",8.5175,8.6232,8.512,8.6232,110000.0],["2012-08-20",8.5898,8.6232,8.5509,8.6065,89700.0],["2012-08-21",8.6398,8.7177,8.5842,8.6065,111300.0],["2012-08-22",8.6176,8.6287,8.5175,8.5398,57900.0],["2012-08-23",8.4953,8.5064,8.3785,8.4286,108600.0],["2012-08-24",8.4119,8.5175,8.4119,8.4842,64000.0],["2012-08-27",8.5231,8.6232,8.4953,8.5509,61400.0],["2012-08-28",8.5286,8.651,8.5064,8.5898,102100.0],["2012-08-29",8.6398,8.7121,8.5398,8.701,81800.0],["2012-08-30",8.6232,8.6343,8.5898,8.6009,56100.0],["2012-08-31",8.6843,8.6954,8.5676,8.5842,122100.0],["2012-09-04",8.5787,8.6398,8.4953,8.6065,165200.0],["2012-09-05",8.6788,8.7121,8.5954,8.6732,124300.0],["2012-09-06",8.6954,8.8066,8.6232,8.7344,217700.0],["2012-09-07",8.7844,8.8622,8.7399,8.7788,94300.0],["2012-09-10",8.7844,8.8289,8.7677,8.7788,86600.0],["2012-09-11",8.8122,8.8789,8.7566,8.8511,119500.0],["2012-09-12",8.8622,8.8956,8.8233,8.8789,89500.0],["2012-09-13",8.8567,8.9067,8.84,8.9067,217300.0],["2012-09-14",8.9512,9.0179,8.8622,8.9011,286500.0],["2012-09-17",8.8622,8.8733,8.7844,8.8344,117500.0],["2012-09-18",8.8511,8.8956,8.8066,8.8678,135500.0],["2012-09-19",8.8956,8.8956,8.7899,8.8344,150000.0],["2012-09-20",8.7622,8.8177,8.7344,8.7566,119000.0],["2012-09-21",8.8567,8.9067,8.8567,8.8733,427200.0],["2012-09-24",8.8678,8.9011,8.8289,8.9011,175600.0],["2012-09-25",8.8956,9.029,8.8122,8.8122,187100.0],["2012-09-26",8.8289,8.9123,8.7677,8.8122,104800.0],["2012-09-27",8.8233,8.8845,8.751,8.8567,92500.0],["2012-09-28",8.8066,8.8511,8.701,8.7788,130800.0],["2012-10-01",8.8289,8.8956,8.7733,8.8233,148200.0],["2012-10-02",8.8678,8.9178,8.8233,8.8511,80700.0],["2012-10-03",8.8845,8.8956,8.7844,8.84,90700.0],["2012-10-04",8.8511,8.9567,8.8344,8.9567,150300.0],["2012-10-05",8.9734,9.0346,8.9289,8.9679,94600.0],["2012-10-08",8.9178,9.0012,8.9067,8.9623,53900.0],["2012-10-09",8.979,8.979,8.8122,8.8233,70700.0],["2012-10-10",8.8177,8.9067,8.8122,8.8789,65400.0],["2012-10-11",8.9512,8.9512,8.8455,8.8789,57900.0],["2012-10-12",8.8511,8.8511,8.651,8.6899,84800.0],["2012-10-15",8.7288,8.7955,8.6788,8.7788,98400.0],["2012-10-16",8.8122,8.84,8.6843,8.6843,120900.0],["2012-10-17",8.7066,8.8511,8.7066,8.7788,167400.0],["2012-10-18",8.7899,8.8177,8.6788,8.6843,97400.0],["2012-10-19",8.6232,8.651,8.5231,8.5731,188300.0],["2012-10-22",8.562,8.6676,8.4675,8.6565,127300.0],["2012-10-23",8.6009,8.6343,8.5286,8.5842,123200.0],["2012-10-24",8.6454,8.6899,8.5509,8.6621,142100.0],["2012-10-25",8.7177,8.8177,8.5676,8.6565,126900.0],["2012-10-26",8.6843,8.6843,8.4508,8.4508,147100.0],["2012-10-31",8.3841,8.4008,8.2507,8.3396,173400.0],["2012-11-01",8.3285,8.423,8.2062,8.3174,217000.0],["2012-11-02",8.3229,8.4008,8.1339,8.1617,163300.0],["2012-11-05",8.1617,8.1895,8.0616,8.1617,192200.0],["2012-11-06",8.1784,8.2062,8.1228,8.1561,196400.0],["2012-11-07",8.0505,8.0561,7.8559,7.9226,320400.0],["2012-11-08",7.867,7.9504,7.8114,7.8114,144700.0],["2012-11-09",7.767,7.8948,7.7169,7.8337,153000.0],["2012-11-12",7.8504,7.8504,7.7614,7.7948,66300.0],["2012-11-13",7.7442,7.8228,7.6601,7.6994,143500.0],["2012-11-14",7.6881,7.7499,7.5983,7.6545,244800.0],["2012-11-15",7.632,7.705,7.4693,7.5029,173700.0],["2012-11-16",7.4917,7.5422,7.3683,7.5142,258600.0],["2012-11-19",7.6994,7.7835,7.6264,7.6545,353800.0],["2012-11-20",7.6657,7.8004,7.5871,7.7555,305900.0],["2012-11-21",7.7835,7.8284,7.7386,7.8172,110600.0],["2012-11-23",7.8565,7.9238,7.7891,7.9238,90600.0],["2012-11-26",7.9014,7.9126,7.8397,7.8902,200100.0],["2012-11-27",7.8902,7.9799,7.8284,7.9238,191900.0],["2012-11-28",7.8733,7.9182,7.7386,7.8845,190300.0],["2012-11-29",7.9407,8.0753,7.8397,8.0529,154000.0],["2012-11-30",8.0922,8.1371,8.0192,8.1315,267900.0],["2012-12-03",8.182,8.182,8.0585,8.1034,187800.0],["2012-12-04",8.0978,8.1202,7.9687,8.109,243800.0],["2012-12-05",8.0136,8.1483,7.9463,8.0473,194200.0],["2012-12-06",8.109,8.1707,8.0529,8.0922,148400.0],["2012-12-07",8.1483,8.1651,8.0697,8.1034,169300.0],["2012-12-10",8.1202,8.1539,8.0473,8.1371,169200.0],["2012-12-11",8.1595,8.2605,8.1483,8.2044,206100.0],["2012-12-12",8.2044,8.2549,8.0922,8.0978,171700.0],["2012-12-13",8.109,8.1315,8.0361,8.0866,171000.0],["2012-12-14",8.081,8.1427,8.0417,8.0753,104900.0],["2012-12-17",8.0922,8.2044,8.081,8.1876,243700.0],["2012-12-18",8.1988,8.3335,8.1539,8.2998,268700.0],["2012-12-19",8.2942,8.3391,8.2325,8.2381,193500.0],["2012-12-20",8.2381,8.4008,8.182,8.3952,250300.0],["2012-12-21",8.3223,8.3615,8.0417,8.2661,910500.0],["2012-12-24",8.2661,8.384,8.1988,8.2942,109000.0],["2012-12-26",8.2942,8.3335,8.2437,8.2998,115600.0],["2012-12-27",8.2942,8.3447,8.1988,8.311,137100.0],["2012-12-28",8.2493,8.3559,8.2381,8.2718,112000.0],["2012-12-31",8.2774,8.3952,8.2325,8.3728,195500.0],["2013-01-02",8.5411,8.6983,8.5075,8.6646,363600.0],["2013-01-03",8.4233,8.5187,8.3952,8.5075,285300.0],["2013-01-04",8.558,8.6197,8.5075,8.5804,151100.0],["2013-01-07",8.5187,8.5299,8.4233,8.4794,122400.0],["2013-01-08",8.4626,8.5131,8.3615,8.4626,213100.0],["2013-01-09",8.5018,8.6253,8.4682,8.6253,416600.0],["2013-01-10",8.6758,8.6758,8.4906,8.5299,235800.0],["2013-01-11",8.5467,8.5467,8.3784,8.4289,190800.0],["2013-01-14",8.4008,8.4794,8.3615,8.4513,158900.0],["2013-01-15",8.4064,8.5018,8.3896,8.4569,156200.0],["2013-01-16",8.4626,8.4962,8.4401,8.4682,148800.0],["2013-01-17",8.4962,8.5187,8.4513,8.5131,152200.0],["2013-01-18",8.485,8.5075,8.4289,8.4626,99200.0],["2013-01-22",8.4906,8.5131,8.4513,8.5018,157500.0],["2013-01-23",8.4794,8.4794,8.3952,8.4233,105800.0],["2013-01-24",8.4177,8.4569,8.3896,8.412,200200.0],["2013-01-25",8.4177,8.4177,8.2493,8.2886,252400.0],["2013-01-28",8.3054,8.3672,8.2774,8.3391,187900.0],["2013-01-29",8.3391,8.4008,8.2942,8.3615,230100.0],["2013-01-30",8.3279,8.3784,8.2437,8.2661,160400.0],["2013-01-31",8.3054,8.3615,8.2661,8.3223,229800.0],["2013-02-01",8.3728,8.5018,8.311,8.4626,224900.0],["2013-02-04",8.4121,8.4962,8.2942,8.3054,264100.0],["2013-02-05",8.3559,8.4345,8.3223,8.4233,152800.0],["2013-02-06",8.3784,8.4906,8.3784,8.4794,145800.0],["2013-02-07",8.4626,8.5187,8.412,8.412,249900.0],["2013-02-08",8.4457,8.4962,8.3615,8.3784,256500.0],["2013-02-11",8.3896,8.5018,8.384,8.4738,173400.0],["2013-02-12",8.4962,8.5411,8.4626,8.5187,130500.0],["2013-02-13",8.5696,8.5866,8.4677,8.5809,194800.0],["2013-02-14",8.547,8.5866,8.5074,8.5526,101500.0],["2013-02-15",8.5923,8.6149,8.53,8.564,151600.0],["2013-02-19",8.5526,8.6319,8.5526,8.6206,157500.0],["2013-02-20",8.6092,8.6092,8.4508,8.4564,203000.0],["2013-02-21",8.4621,8.5753,8.4055,8.4508,134500.0],["2013-02-22",8.513,8.564,8.4621,8.564,98800.0],["2013-02-25",8.6149,8.6149,8.3092,8.3092,192500.0],["2013-02-26",8.3489,8.4111,8.2923,8.3375,130100.0],["2013-02-27",8.3489,8.5187,8.3149,8.4451,185100.0],["2013-02-28",8.4508,8.513,8.3828,8.4847,223300.0],["2013-03-01",8.4168,8.5696,8.3319,8.5526,134100.0],["2013-03-04",8.5357,8.5753,8.4508,8.5413,207300.0],["2013-03-05",8.5809,8.6828,8.564,8.6149,179900.0],["2013-03-06",8.6545,8.6998,8.6036,8.6715,101900.0],["2013-03-07",8.6658,8.7281,8.6432,8.7055,88100.0],["2013-03-08",8.779,8.779,8.6828,8.7281,106200.0],["2013-03-11",8.7111,8.7451,8.6262,8.6602,141600.0],["2013-03-12",8.6432,8.6545,8.5526,8.5866,133300.0],["2013-03-13",8.5923,8.6715,8.564,8.6602,92900.0],["2013-03-14",8.6772,8.7677,8.6375,8.7621,89400.0],["2013-03-15",8.7734,8.847,8.6658,8.6658,652300.0],["2013-03-18",8.564,8.6715,8.564,8.6206,133300.0],["2013-03-19",8.6432,8.7111,8.5979,8.6489,148800.0],["2013-03-20",8.6885,8.7338,8.6602,8.6998,89200.0],["2013-03-21",8.6262,8.6772,8.5979,8.6375,106000.0],["2013-03-22",8.6149,8.7168,8.6149,8.6658,117100.0],["2013-03-25",8.6941,8.7564,8.6149,8.6941,131600.0],["2013-03-26",8.7451,8.779,8.6772,8.7111,115200.0],["2013-03-27",8.6545,8.6715,8.5866,8.6658,86500.0],["2013-03-28",8.6885,8.6941,8.6206,8.6432,95300.0],["2013-04-01",8.6375,8.6375,8.4225,8.4847,188700.0],["2013-04-02",8.53,8.5413,8.3715,8.3941,123800.0],["2013-04-03",8.4111,8.4111,8.2583,8.2753,169400.0],["2013-04-04",8.2696,8.3658,8.2243,8.3602,101800.0],["2013-04-05",8.23,8.3715,8.2187,8.3715,202700.0],["2013-04-08",8.3885,8.4621,8.2979,8.4564,93200.0],["2013-04-09",8.4508,8.4564,8.3375,8.3375,162000.0],["2013-04-10",8.3432,8.564,8.3432,8.5413,169200.0],["2013-04-11",8.5187,8.5809,8.4847,8.5696,133800.0],["2013-04-12",8.5187,8.5583,8.5017,8.5526,166100.0],["2013-04-15",8.5017,8.5357,8.2696,8.2866,283300.0],["2013-04-16",8.3658,8.4224,8.2809,8.3998,185800.0],["2013-04-17",8.3262,8.3489,8.1564,8.2696,210200.0],["2013-04-18",8.2979,8.3262,8.196,8.247,149900.0],["2013-04-19",8.2526,8.3998,8.2017,8.3885,127500.0],["2013-04-22",8.3941,8.4224,8.2413,8.3772,106700.0],["2013-04-23",8.4507,8.5696,8.4224,8.5583,106300.0],["2013-04-24",8.5413,8.5979,8.5017,8.5923,110600.0],["2013-04-25",8.5979,8.6658,8.5413,8.5866,88000.0],["2013-04-26",8.5923,8.6998,8.5187,8.5753,119000.0],["2013-04-29",8.6375,8.6715,8.5753,8.6319,146900.0],["2013-04-30",8.6092,8.7281,8.5809,8.6772,124600.0],["2013-05-01",8.6262,8.6375,8.3432,8.3489,344500.0],["2013-05-02",8.3998,8.4281,8.3262,8.4168,173900.0],["2013-05-03",8.53,8.7677,8.4677,8.6149,171500.0],["2013-05-06",8.6432,8.6941,8.6036,8.6715,80800.0],["2013-05-07",8.6715,8.83,8.6545,8.83,79000.0],["2013-05-08",8.8356,8.8753,8.7677,8.8243,102900.0],["2013-05-09",8.8017,8.8243,8.7281,8.7394,103100.0],["2013-05-10",8.7451,8.7677,8.6375,8.7281,148600.0],["2013-05-13",8.7281,8.7738,8.6424,8.7395,79200.0],["2013-05-14",8.7395,8.8823,8.7281,8.8823,166500.0],["2013-05-15",8.8423,8.9509,8.8138,8.8823,98500.0],["2013-05-16",8.8709,8.8995,8.8252,8.8652,98200.0],["2013-05-17",8.9223,8.9851,8.9052,8.9623,173600.0],["2013-05-20",8.9166,9.0537,8.9166,9.0366,127900.0],["2013-05-21",9.0594,9.0594,8.9166,9.008,106600.0],["2013-05-22",8.9909,9.1165,8.8252,8.8766,155600.0],["2013-05-23",8.8024,8.8652,8.7395,8.8481,109200.0],["2013-05-24",8.8252,8.9166,8.7567,8.9166,88200.0],["2013-05-28",9.048,9.1279,8.928,8.9909,153300.0],["2013-05-29",8.9109,8.9623,8.7909,8.8309,68200.0],["2013-05-30",8.8481,8.9052,8.8195,8.8366,108100.0],["2013-05-31",8.7681,8.8195,8.6767,8.6938,140200.0],["2013-06-03",8.6938,8.8366,8.5967,8.8024,261600.0],["2013-06-04",8.7852,8.8481,8.6081,8.7053,267300.0],["2013-06-05",8.671,8.7167,8.5453,8.5739,150200.0],["2013-06-06",8.551,8.6881,8.5282,8.6824,146900.0],["2013-06-07",8.7452,8.7452,8.4825,8.7224,72200.0],["2013-06-10",8.7281,8.8252,8.7053,8.8081,81200.0],["2013-06-11",8.6938,8.7281,8.591,8.6596,64900.0],["2013-06-12",8.7167,8.7338,8.5168,8.5396,79500.0],["2013-06-13",8.5625,8.6995,8.4939,8.6938,84700.0],["2013-06-14",8.6995,8.6995,8.511,8.5168,87800.0],["2013-06-17",8.6081,8.631,8.4996,8.5682,149000.0],["2013-06-18",8.5967,8.7509,8.5453,8.7224,117200.0],["2013-06-19",8.6938,8.7224,8.5853,8.6538,154500.0],["2013-06-20",8.5282,8.6995,8.511,8.6424,197900.0],["2013-06-21",8.671,8.8138,8.6024,8.8138,435400.0],["2013-06-24",8.7167,8.8309,8.6824,8.7681,171300.0],["2013-06-25",8.8709,8.9109,8.7624,8.9052,148500.0],["2013-06-26",8.9623,8.9851,8.8081,8.8366,118300.0],["2013-06-27",8.9166,9.0366,8.8766,9.0194,115400.0],["2013-06-28",9.008,9.0651,8.9623,9.0137,362300.0],["2013-07-01",8.9966,9.1394,8.9337,9.0537,197100.0],["2013-07-02",9.0194,9.1108,8.9737,9.0765,162400.0],["2013-07-03",8.9794,9.0937,8.968,9.0823,124100.0],["2013-07-05",9.1679,9.2765,9.128,9.2765,154500.0],["2013-07-08",9.2765,9.4136,9.2422,9.3793,217300.0],["2013-07-09",9.4193,9.5392,9.385,9.4593,295200.0],["2013-07-10",9.4535,9.4764,9.385,9.4478,147500.0],["2013-07-11",9.5164,9.5164,9.425,9.4593,166100.0],["2013-07-12",9.4535,9.6249,9.4535,9.6135,108100.0],["2013-07-15",9.6078,9.7163,9.6078,9.7049,87500.0],["2013-07-16",9.6877,9.7049,9.5564,9.6535,121400.0],["2013-07-17",9.6649,9.7049,9.6363,9.6706,103700.0],["2013-07-18",9.6992,9.8191,9.682,9.7791,131700.0],["2013-07-19",9.762,9.8934,9.762,9.8363,149400.0],["2013-07-22",9.8305,9.9105,9.7791,9.8877,85300.0],["2013-07-23",9.8877,9.9391,9.8077,9.882,134300.0],["2013-07-24",9.9105,9.9619,9.8534,9.8762,97600.0],["2013-07-25",9.8591,10.0933,9.8077,10.0248,190000.0],["2013-07-26",10.0533,10.139,9.8877,10.1104,160500.0],["2013-07-29",10.1904,10.1904,9.9791,10.0762,111700.0],["2013-07-30",10.1276,10.2647,10.0305,10.2475,175100.0],["2013-07-31",10.2647,10.3332,10.1618,10.1618,256400.0],["2013-08-01",10.2818,10.4589,10.1733,10.3503,207900.0],["2013-08-02",10.3332,10.3446,10.2018,10.2647,89100.0],["2013-08-05",10.2761,10.3618,10.139,10.3446,197900.0],["2013-08-06",10.3446,10.3561,10.2132,10.2932,125100.0],["2013-08-07",10.2932,10.2932,10.1618,10.1676,94600.0],["2013-08-08",10.2475,10.2475,10.1276,10.1504,144500.0],["2013-08-09",10.1276,10.1676,10.0933,10.1219,101500.0],["2013-08-12",10.0647,10.1219,10.0419,10.1161,105300.0],["2013-08-13",10.1046,10.1161,9.978,10.0643,87800.0],["2013-08-14",10.0643,10.1161,10.0125,10.0874,97600.0],["2013-08-15",9.9895,10.0298,9.9434,9.9492,101300.0],["2013-08-16",9.8916,10.0355,9.8801,9.9607,114600.0],["2013-08-19",9.9434,9.9607,9.8398,9.8686,122900.0],["2013-08-20",9.8571,10.0068,9.8513,10.0068,117000.0],["2013-08-21",9.9434,9.978,9.811,9.8628,85200.0],["2013-08-22",9.8743,10.0183,9.8628,10.0068,100100.0],["2013-08-23",10.001,10.0125,9.9089,9.9434,82400.0],["2013-08-26",9.9377,9.9434,9.8283,9.8513,91900.0],["2013-08-27",9.7361,9.7361,9.4886,9.4943,185000.0],["2013-08-28",9.4655,9.5346,9.431,9.4655,202200.0],["2013-08-29",9.4367,9.5692,9.4367,9.5289,111700.0],["2013-08-30",9.5231,9.5692,9.2928,9.3158,142300.0],["2013-09-03",9.4252,9.5001,9.2007,9.2928,169300.0],["2013-09-04",9.287,9.3446,9.2295,9.2467,147100.0],["2013-09-05",9.264,9.3619,9.2467,9.3216,107100.0],["2013-09-06",9.3619,9.3619,9.0855,9.2295,92700.0],["2013-09-09",9.264,9.3964,9.2064,9.3964,151100.0],["2013-09-10",9.4367,9.4425,9.3331,9.4367,105200.0],["2013-09-11",9.4252,9.4886,9.3504,9.3907,107800.0],["2013-09-12",9.4137,9.431,9.3561,9.3619,92400.0],["2013-09-13",9.4195,9.4483,9.3331,9.4137,81100.0],["2013-09-16",9.5289,9.5289,9.3734,9.4425,189800.0],["2013-09-17",9.4425,9.6037,9.4367,9.6037,101400.0],["2013-09-18",9.5864,9.6555,9.5001,9.5404,165800.0],["2013-09-19",9.5461,9.621,9.3561,9.4022,93600.0],["2013-09-20",9.4367,9.5577,9.4367,9.5174,319700.0],["2013-09-23",9.477,9.4886,9.3446,9.4195,155500.0],["2013-09-24",9.4022,9.5173,9.3389,9.4425,282700.0],["2013-09-25",9.4425,9.4655,9.2928,9.3158,350800.0],["2013-09-26",9.3101,9.3849,9.1949,9.2755,163400.0],["2013-09-27",9.1949,9.3216,9.1949,9.2295,344800.0],["2013-09-30",9.1258,9.3389,9.1143,9.3331,221900.0],["2013-10-01",9.3274,9.4425,9.2755,9.4367,180300.0],["2013-10-02",9.3849,9.431,9.3331,9.3907,157600.0],["2013-10-03",9.3561,9.3849,9.2467,9.3274,200100.0],["2013-10-04",9.3043,9.4425,9.3043,9.4252,168400.0],["2013-10-07",9.3389,9.3561,9.2525,9.2928,156700.0],["2013-10-08",9.287,9.3561,9.2352,9.3158,283700.0],["2013-10-09",9.3619,9.5174,9.3446,9.3734,324700.0],["2013-10-10",9.4886,9.6901,9.4886,9.6728,177400.0],["2013-10-11",9.6152,9.788,9.598,9.7534,326500.0],["2013-10-14",9.7131,9.8743,9.6555,9.8743,160700.0],["2013-10-15",9.8167,9.9089,9.7822,9.8743,203400.0],["2013-10-16",9.9607,10.0874,9.9377,10.0643,195900.0],["2013-10-17",10.0068,10.2313,9.9607,10.2083,257700.0],["2013-10-18",10.3234,10.3637,10.1277,10.1334,258700.0],["2013-10-21",10.1622,10.2658,10.1219,10.1334,161200.0],["2013-10-22",10.1968,10.1968,10.0931,10.1334,158100.0],["2013-10-23",10.0758,10.2083,10.0067,10.1161,201500.0],["2013-10-24",10.1564,10.2774,10.0989,10.2428,154200.0],["2013-10-25",10.5134,10.9971,10.5134,10.9913,262800.0],["2013-10-28",10.5537,10.9625,10.4674,10.8819,343500.0],["2013-10-29",10.8819,10.9683,10.738,10.8531,240900.0],["2013-10-30",10.8934,10.9913,10.8186,10.8762,316100.0],["2013-10-31",10.8474,10.8992,10.7898,10.7898,237500.0],["2013-11-01",10.7495,10.8358,10.5825,10.6804,332400.0],["2013-11-04",10.7322,10.8128,10.6343,10.7437,290600.0],["2013-11-05",10.7265,10.761,10.6689,10.7265,185300.0],["2013-11-06",10.8128,10.8186,10.7092,10.7495,210600.0],["2013-11-07",10.761,10.8646,10.6574,10.6689,147300.0],["2013-11-08",10.6574,11.0489,10.6574,10.9971,131000.0],["2013-11-11",10.9683,10.9683,10.8416,10.8819,228600.0],["2013-11-12",10.8128,10.8877,10.7495,10.7898,104500.0],["2013-11-13",10.7492,10.8769,10.6737,10.8536,102400.0],["2013-11-14",10.8478,10.8768,10.7956,10.842,62600.0],["2013-11-15",10.8188,10.8362,10.7317,10.784,158600.0],["2013-11-18",10.8246,10.9581,10.7492,10.7956,125000.0],["2013-11-19",10.813,10.8943,10.7027,10.7666,128600.0],["2013-11-20",10.813,10.9001,10.7027,10.8362,126600.0],["2013-11-21",10.8943,11.0742,10.8943,11.051,121000.0],["2013-11-22",11.0742,11.1496,10.9987,11.1032,139300.0],["2013-11-25",11.109,11.3064,11.0045,11.2135,229200.0],["2013-11-26",11.2367,11.3296,11.1903,11.3005,159200.0],["2013-11-27",11.2947,11.4108,11.2135,11.3934,94200.0],["2013-11-29",11.4805,11.4921,11.3122,11.347,104200.0],["2013-12-02",11.3354,11.3354,11.1612,11.2077,189900.0],["2013-12-03",11.1612,11.2773,11.0045,11.0916,115300.0],["2013-12-04",11.0626,11.1206,10.8594,11.0161,265000.0],["2013-12-05",10.9755,11.0161,10.9001,10.9465,181200.0],["2013-12-06",11.0858,11.2599,11.0394,11.2077,178300.0],["2013-12-09",11.2019,11.2019,11.0278,11.109,148300.0],["2013-12-10",11.0684,11.0858,10.8768,10.9407,213900.0],["2013-12-11",10.9407,10.9755,10.7375,10.7782,273000.0],["2013-12-12",10.8014,10.9059,10.7724,10.7898,134900.0],["2013-12-13",10.8072,10.842,10.7143,10.7956,127800.0],["2013-12-16",10.8536,10.9465,10.813,10.9233,172100.0],["2013-12-17",10.9523,10.9523,10.755,10.7608,146300.0],["2013-12-18",10.8014,10.9581,10.7375,10.9581,214000.0],["2013-12-19",10.9117,10.9523,10.7956,10.8014,91900.0],["2013-12-20",10.8246,11.2831,10.813,11.2773,430200.0],["2013-12-23",11.2889,11.5095,11.2541,11.4631,237100.0],["2013-12-24",11.4863,11.5675,11.376,11.3934,79500.0],["2013-12-26",11.405,11.4631,11.2831,11.318,130000.0],["2013-12-27",11.3702,11.3876,11.2309,11.2599,78500.0],["2013-12-30",11.2889,11.3122,11.1961,11.2715,97400.0],["2013-12-31",11.3005,11.3296,11.1961,11.2135,125200.0],["2014-01-02",11.2135,11.2135,11.0161,11.0568,131400.0],["2014-01-03",11.0568,11.1148,10.9697,11.022,98800.0],["2014-01-06",11.0974,11.0974,10.9001,10.9059,113800.0],["2014-01-07",10.9117,11.0568,10.8943,11.022,120300.0],["2014-01-08",11.0452,11.0452,10.8478,10.8885,217300.0],["2014-01-09",10.9581,10.9813,10.813,10.9117,116600.0],["2014-01-10",10.9059,10.9059,10.6911,10.7724,125900.0],["2014-01-13",10.7201,10.7666,10.6331,10.7027,169200.0],["2014-01-14",10.7201,10.8827,10.6737,10.784,99900.0],["2014-01-15",10.784,10.9987,10.784,10.8594,116600.0],["2014-01-16",10.8072,10.8768,10.6447,10.6853,155900.0],["2014-01-17",10.6447,10.7434,10.6389,10.6621,106500.0],["2014-01-21",10.7085,10.8478,10.6505,10.8362,133900.0],["2014-01-22",10.8536,10.9407,10.8014,10.8594,148300.0],["2014-01-23",10.7782,10.9813,10.7143,10.9813,243500.0],["2014-01-24",10.8827,10.9117,10.6853,10.7724,158100.0],["2014-01-27",10.7956,10.9117,10.6621,10.6679,143300.0],["2014-01-28",10.7085,10.7085,10.5112,10.5924,161800.0],["2014-01-29",10.488,10.6389,10.2326,10.3603,228500.0],["2014-01-30",10.4357,10.5576,10.2906,10.4648,168200.0],["2014-01-31",10.2326,10.3603,9.8727,10.0527,328400.0],["2014-02-03",10.0933,10.1978,9.716,9.7683,240700.0],["2014-02-04",9.8379,9.9598,9.7218,9.8669,155500.0],["2014-02-05",9.8553,9.8669,9.6522,9.6638,260400.0],["2014-02-06",9.6986,9.7276,9.5767,9.6,164700.0],["2014-02-07",9.6406,9.6638,9.5477,9.5709,212300.0],["2014-02-10",9.5651,9.6638,9.3794,9.6174,220000.0],["2014-02-11",9.6232,9.7799,9.6232,9.7102,131500.0],["2014-02-12",9.7512,9.8391,9.599,9.6751,165700.0],["2014-02-13",9.5697,9.7512,9.5697,9.7337,134100.0],["2014-02-14",9.7395,9.7395,9.6575,9.7044,108900.0],["2014-02-18",9.6517,9.7981,9.6517,9.7629,93200.0],["2014-02-19",9.7161,9.7688,9.5931,9.5931,213400.0],["2014-02-20",9.7805,9.8976,9.6985,9.8215,262800.0],["2014-02-21",9.8684,10.1026,9.8156,9.9913,260800.0],["2014-02-24",9.9913,10.2725,9.9913,10.1905,179400.0],["2014-02-25",10.2022,10.2725,10.1553,10.2432,268500.0],["2014-02-26",10.2783,10.577,10.2783,10.4833,379400.0],["2014-02-27",10.4833,10.7351,10.413,10.7234,243600.0],["2014-02-28",10.7586,10.9401,10.6707,10.8698,360900.0],["2014-03-03",10.8288,10.8405,10.6004,10.7586,262700.0],["2014-03-04",10.9167,11.2915,10.9167,11.1861,587200.0],["2014-03-05",11.1451,11.1568,11.0221,11.0982,225400.0],["2014-03-06",11.0924,11.1802,10.9928,11.028,221200.0],["2014-03-07",11.0631,11.1334,10.9987,11.1217,161200.0],["2014-03-10",11.1041,11.1919,11.0572,11.1919,178000.0],["2014-03-11",11.1685,11.1685,10.946,11.0045,189200.0],["2014-03-12",10.9343,11.0514,10.8815,11.0104,164500.0],["2014-03-13",11.0104,11.028,10.8347,10.8991,124800.0],["2014-03-14",10.8464,11.0397,10.8464,10.8874,122300.0],["2014-03-17",10.9225,11.0104,10.8874,10.946,120900.0],["2014-03-18",10.987,11.0397,10.8991,10.9987,133300.0],["2014-03-19",11.0162,11.028,10.8698,10.9343,115100.0],["2014-03-20",10.8991,11.0397,10.864,11.0338,121300.0],["2014-03-21",11.0397,11.1568,10.987,11.0338,271800.0],["2014-03-24",11.0455,11.069,10.9343,10.9928,141000.0],["2014-03-25",11.028,11.0807,10.9577,10.9753,98500.0],["2014-03-26",11.0514,11.0514,10.7058,10.7058,124200.0],["2014-03-27",10.7,10.7468,10.5067,10.5477,81100.0],["2014-03-28",10.5419,10.7937,10.4833,10.5477,99400.0],["2014-03-31",10.577,10.8288,10.577,10.7586,122900.0],["2014-04-01",10.7761,10.9577,10.6766,10.9225,190400.0],["2014-04-02",10.946,10.9518,10.8347,10.905,113800.0],["2014-04-03",10.9401,10.9401,10.7703,10.8523,92100.0],["2014-04-04",10.9225,10.9225,10.5887,10.6766,219300.0],["2014-04-07",10.6473,10.659,10.4774,10.6063,113200.0],["2014-04-08",10.6414,10.7468,10.5536,10.6063,102300.0],["2014-04-09",10.6473,10.6531,10.5009,10.6004,80200.0],["2014-04-10",10.577,10.5829,10.2315,10.2725,139300.0],["2014-04-11",10.1553,10.2549,10.0616,10.0851,187400.0],["2014-04-14",10.1905,10.3779,10.0733,10.1729,123000.0],["2014-04-15",10.2139,10.2373,9.9796,10.1905,155300.0],["2014-04-16",10.2842,10.3545,10.2256,10.3427,89600.0],["2014-04-17",10.3427,10.495,10.1963,10.413,95400.0],["2014-04-21",10.4364,10.4716,10.2607,10.3369,86200.0],["2014-04-22",10.3603,10.4833,10.3076,10.4072,98200.0],["2014-04-23",10.413,10.4423,10.2842,10.3252,108400.0],["2014-04-24",10.3896,10.3896,10.1846,10.2607,118400.0],["2014-04-25",10.1905,10.4247,9.9035,9.9855,185000.0],["2014-04-28",10.0558,10.0616,9.8332,9.9211,437400.0],["2014-04-29",9.9679,10.1495,9.9562,9.9855,175400.0],["2014-04-30",9.9796,10.2256,9.9094,10.1788,186500.0],["2014-05-01",10.1963,10.2139,9.9269,10.0499,205500.0],["2014-05-02",10.0792,10.208,9.9679,10.0206,202900.0],["2014-05-05",9.9152,10.0558,9.8156,9.9035,198800.0],["2014-05-06",9.8801,9.9562,9.6809,9.7278,179400.0],["2014-05-07",9.7746,9.9211,9.6165,9.8976,164900.0],["2014-05-08",9.9386,10.0206,9.7805,9.8215,146700.0],["2014-05-09",9.7512,10.0499,9.7512,10.0382,131300.0],["2014-05-12",10.1202,10.372,10.0499,10.3076,174200.0],["2014-05-13",10.3017,10.3017,10.0477,10.0595,177200.0],["2014-05-14",10.0123,10.0123,9.7169,9.7405,188700.0],["2014-05-15",9.6815,9.7878,9.4865,9.7523,162000.0],["2014-05-16",9.7228,9.8941,9.5988,9.7346,210700.0],["2014-05-19",9.711,9.9118,9.711,9.9118,94500.0],["2014-05-20",9.8646,9.8646,9.7051,9.7819,216500.0],["2014-05-21",9.776,10.0123,9.7464,9.8705,223500.0],["2014-05-22",9.8587,10.0123,9.8587,9.965,163800.0],["2014-05-23",10.0063,10.1481,9.9414,9.9886,215400.0],["2014-05-27",10.0654,10.2544,10.0418,10.1599,151800.0],["2014-05-28",10.1186,10.1186,10.0359,10.0595,138700.0],["2014-05-29",10.1245,10.1245,9.9945,10.0713,101300.0],["2014-05-30",10.1009,10.2013,9.9591,10.0004,127600.0],["2014-06-02",10.0182,10.1954,9.8587,10.0654,244100.0],["2014-06-03",9.9768,10.2013,9.9768,10.1068,245500.0],["2014-06-04",10.095,10.2722,10.0772,10.2544,186000.0],["2014-06-05",10.3076,10.6502,10.284,10.6384,289600.0],["2014-06-06",10.6975,10.7683,10.6384,10.6738,238600.0],["2014-06-09",10.662,10.7329,10.5734,10.6856,257200.0],["2014-06-10",10.6797,10.7093,10.4612,10.6856,223300.0],["2014-06-11",10.6029,10.6797,10.3785,10.4553,164500.0],["2014-06-12",10.4021,10.4553,10.2367,10.284,202900.0],["2014-06-13",10.3194,10.3371,10.219,10.3135,189300.0],["2014-06-16",10.2663,10.2722,10.1068,10.1717,166600.0],["2014-06-17",10.1895,10.4139,10.1836,10.3844,226400.0],["2014-06-18",10.3549,10.408,10.1717,10.4021,180200.0],["2014-06-19",10.3903,10.4376,10.2072,10.2426,160200.0],["2014-06-20",10.2899,10.3667,10.1954,10.2958,509800.0],["2014-06-23",10.2899,10.3253,10.2308,10.3076,127300.0],["2014-06-24",10.3312,10.4966,10.2485,10.2603,191200.0],["2014-06-25",10.1895,10.2131,10.089,10.1836,282700.0],["2014-06-26",10.2013,10.2722,10.0831,10.2308,135100.0],["2014-06-27",10.1481,10.2781,10.1363,10.2308,393900.0],["2014-06-30",10.2249,10.2722,10.1127,10.2308,214600.0],["2014-07-01",10.284,10.4257,10.2722,10.3253,332600.0],["2014-07-02",10.3253,10.3726,10.2249,10.2308,128900.0],["2014-07-03",10.3017,10.3903,10.2899,10.3371,80100.0],["2014-07-07",10.3135,10.3371,10.1776,10.1954,185100.0],["2014-07-08",10.1836,10.2072,10.0595,10.1304,329900.0],["2014-07-09",10.1658,10.3253,10.1068,10.2072,205600.0],["2014-07-10",10.0063,10.2072,9.9355,10.1186,167000.0],["2014-07-11",10.0772,10.1009,10.03,10.0418,137100.0],["2014-07-14",10.1363,10.1481,10.03,10.0359,104600.0],["2014-07-15",10.0595,10.0949,9.9886,10.0713,135700.0],["2014-07-16",10.1127,10.1127,9.9118,9.9296,150600.0],["2014-07-17",9.8528,9.9,9.7346,9.7523,192700.0],["2014-07-18",9.7228,9.9886,9.7228,9.9118,212500.0],["2014-07-21",9.841,9.9591,9.841,9.9296,157600.0],["2014-07-22",9.9768,10.0004,9.8291,9.8528,154400.0],["2014-07-23",9.8646,9.9118,9.8055,9.8291,120900.0],["2014-07-24",9.8823,9.9355,9.776,9.835,146400.0],["2014-07-25",9.7228,9.9886,9.7228,9.8646,205200.0],["2014-07-28",9.8823,9.9118,9.7464,9.7819,177200.0],["2014-07-29",9.9945,10.1304,9.9237,10.0182,400100.0],["2014-07-30",10.089,10.2072,9.9768,10.0772,202900.0],["2014-07-31",9.9414,10.0004,9.8528,9.8705,217700.0],["2014-08-01",9.8823,9.9768,9.7464,9.7878,271000.0],["2014-08-04",9.835,9.9473,9.711,9.8646,195900.0],["2014-08-05",9.8173,10.0063,9.7819,9.9296,140900.0],["2014-08-06",9.8823,10.0359,9.8823,10.0004,130700.0],["2014-08-07",10.0654,10.095,9.9177,9.9296,141100.0],["2014-08-08",9.9236,10.03,9.8882,9.965,131500.0],["2014-08-11",10.0063,10.095,9.8882,10.0182,121500.0],["2014-08-12",9.9591,10.0536,9.9296,9.9709,163800.0],["2014-08-13",10.0007,10.102,9.9292,10.0484,130700.0],["2014-08-14",10.0305,10.0901,9.9769,10.0424,105100.0],["2014-08-15",10.1616,10.1855,9.8994,10.0007,243000.0],["2014-08-18",10.1259,10.2093,10.0961,10.1855,225000.0],["2014-08-19",10.1795,10.2391,10.1199,10.1318,108300.0],["2014-08-20",10.0961,10.1199,10.0186,10.0365,166400.0],["2014-08-21",10.0067,10.2153,9.9649,10.1855,167200.0],["2014-08-22",10.1855,10.2629,10.1497,10.1974,110700.0],["2014-08-25",10.2451,10.2808,10.108,10.1795,82200.0],["2014-08-26",10.2093,10.2749,10.1914,10.2212,154100.0],["2014-08-27",10.1795,10.1974,10.0961,10.1378,174500.0],["2014-08-28",10.1139,10.1616,10.0663,10.0841,173200.0],["2014-08-29",10.108,10.1676,10.0424,10.1378,107600.0],["2014-09-02",10.1735,10.2629,10.1199,10.2153,152200.0],["2014-09-03",10.2331,10.2629,10.0841,10.1557,166200.0],["2014-09-04",10.1497,10.2689,10.0782,10.102,90700.0],["2014-09-05",10.0603,10.0961,9.9888,10.0841,110400.0],["2014-09-08",10.0782,10.1497,10.0245,10.1497,127700.0],["2014-09-09",10.102,10.1199,10.0007,10.0305,135900.0],["2014-09-10",10.0007,10.1616,10.0007,10.1437,154600.0],["2014-09-11",10.0961,10.2749,10.0841,10.2749,152800.0],["2014-09-12",10.2808,10.3047,10.0841,10.1855,177700.0],["2014-09-15",10.2749,10.3047,10.102,10.1914,291100.0],["2014-09-16",10.2093,10.2331,10.0841,10.102,176300.0],["2014-09-17",10.0901,10.2093,10.0722,10.0961,145900.0],["2014-09-18",10.108,10.2629,10.108,10.1974,166500.0],["2014-09-19",10.2153,10.3285,10.0424,10.0424,566000.0],["2014-09-22",10.0186,10.0603,9.9232,9.9232,218600.0],["2014-09-23",9.9053,9.9411,9.7802,9.7921,206300.0],["2014-09-24",9.804,9.8696,9.7385,9.8457,156400.0],["2014-09-25",9.81,9.8219,9.6848,9.7683,187500.0],["2014-09-26",9.7861,9.9053,9.7802,9.8577,280900.0],["2014-09-29",9.7802,9.8636,9.7444,9.8159,179800.0],["2014-09-30",9.8398,9.8696,9.7564,9.7564,330700.0],["2014-10-01",9.7742,9.9411,9.7146,9.8279,604000.0],["2014-10-02",9.8696,10.0186,9.7623,10.0126,607200.0],["2014-10-03",10.102,10.1199,9.8815,9.8934,278600.0],["2014-10-06",9.9113,9.9411,9.8457,9.8517,186400.0],["2014-10-07",9.7861,9.8636,9.655,9.661,211900.0],["2014-10-08",9.655,9.953,9.655,9.953,218400.0],["2014-10-09",9.959,9.959,9.6729,9.6729,243900.0],["2014-10-10",9.6133,9.8696,9.6133,9.6848,246600.0],["2014-10-13",9.6789,10.0126,9.6789,9.9292,227400.0],["2014-10-14",10.0424,10.2451,10.0126,10.1437,276200.0],["2014-10-15",10.0126,10.1259,9.8815,10.0067,318900.0],["2014-10-16",9.8457,10.2033,9.8457,10.1139,213400.0],["2014-10-17",10.251,10.251,9.8636,9.9411,229600.0],["2014-10-20",9.8755,10.0484,9.8457,10.0484,129100.0],["2014-10-21",10.0901,10.1437,10.0007,10.1199,245400.0],["2014-10-22",10.1437,10.2451,10.0484,10.0603,138000.0],["2014-10-23",10.1318,10.1914,10.0484,10.0841,166200.0],["2014-10-24",10.1139,10.1974,10.0722,10.1855,105200.0],["2014-10-27",10.1318,10.1914,10.0365,10.1914,93800.0],["2014-10-28",10.2689,10.4894,10.1795,10.4894,277500.0],["2014-10-29",10.555,10.6563,10.3047,10.549,206600.0],["2014-10-30",10.6205,10.7338,10.5133,10.7218,270400.0],["2014-10-31",10.9007,10.9007,10.7815,10.8649,345900.0],["2014-11-03",10.847,10.9126,10.7695,10.7874,200300.0],["2014-11-04",10.7636,10.7934,10.549,10.7099,243800.0],["2014-11-05",10.8232,10.8232,10.6861,10.7517,138400.0],["2014-11-06",10.7695,10.8112,10.692,10.8053,97500.0],["2014-11-07",10.7993,10.8232,10.7099,10.8232,127000.0],["2014-11-10",10.853,10.8768,10.7695,10.8708,113300.0],["2014-11-11",10.8947,10.8947,10.7934,10.8649,123200.0],["2014-11-12",10.8048,10.913,10.7928,10.9009,217700.0],["2014-11-13",10.919,10.919,10.7687,10.7808,126200.0],["2014-11-14",10.8108,10.8288,10.7267,10.7567,136300.0],["2014-11-17",10.7447,10.7687,10.6486,10.6546,90600.0],["2014-11-18",10.7026,10.7086,10.4262,10.6245,156200.0],["2014-11-19",10.5945,10.5945,10.3421,10.4322,116000.0],["2014-11-20",10.3781,10.6065,10.3721,10.5945,91700.0],["2014-11-21",10.7327,10.7327,10.3781,10.4382,163300.0],["2014-11-24",10.4623,10.6065,10.4623,10.6005,97900.0],["2014-11-25",10.6365,10.6486,10.5524,10.6245,83800.0],["2014-11-26",10.6666,10.6666,10.5163,10.6125,126300.0],["2014-11-28",10.6425,10.6425,10.3601,10.3841,83900.0],["2014-12-01",10.3541,10.4082,10.288,10.318,167300.0],["2014-12-02",10.3541,10.5704,10.306,10.4022,97100.0],["2014-12-03",10.4142,10.5344,10.3481,10.4502,122100.0],["2014-12-04",10.4202,10.4563,10.3301,10.4262,154800.0],["2014-12-05",10.4322,10.6305,10.4322,10.5524,217900.0],["2014-12-08",10.4923,10.6486,10.4442,10.4803,177300.0],["2014-12-09",10.3601,10.7327,10.3601,10.7267,145600.0],["2014-12-10",10.6606,10.6966,10.4983,10.5103,189200.0],["2014-12-11",10.5644,10.6666,10.4983,10.5103,86900.0],["2014-12-12",10.3661,10.5524,10.3661,10.4382,197700.0],["2014-12-15",10.4623,10.6005,10.4262,10.4563,206900.0],["2014-12-16",10.4142,10.6606,10.4142,10.5764,187200.0],["2014-12-17",10.6185,10.8769,10.4683,10.8649,273900.0],["2014-12-18",10.949,10.967,10.8529,10.937,223200.0],["2014-12-19",10.943,10.955,10.8529,10.913,583300.0],["2014-12-22",10.913,10.949,10.8168,10.937,114000.0],["2014-12-23",10.949,10.949,10.8589,10.925,215400.0],["2014-12-24",10.8949,10.937,10.8048,10.931,49200.0],["2014-12-26",10.967,10.967,10.913,10.925,93100.0],["2014-12-29",10.8889,11.0692,10.8889,10.9791,217100.0],["2014-12-30",10.8829,10.9911,10.7687,10.8949,306200.0],["2014-12-31",10.955,10.9911,10.8469,10.8529,159800.0],["2015-01-02",10.8769,10.8949,10.5524,10.6546,111800.0],["2015-01-05",10.5704,10.6546,10.5344,10.6005,260000.0],["2015-01-06",10.5885,10.6365,10.4442,10.5764,369400.0],["2015-01-07",10.6425,10.7207,10.4983,10.7086,224800.0],["2015-01-08",10.7868,10.8829,10.7447,10.8409,180000.0],["2015-01-09",10.8228,10.8228,10.4923,10.5043,166600.0],["2015-01-12",10.4683,10.5043,10.4022,10.4502,109500.0],["2015-01-13",10.4863,10.6786,10.312,10.4322,116100.0],["2015-01-14",10.312,10.3541,10.1378,10.3,143200.0],["2015-01-15",10.276,10.3301,10.2039,10.2159,179600.0],["2015-01-16",10.1678,10.3781,10.1678,10.3721,404900.0],["2015-01-20",10.3661,10.3901,10.1378,10.276,176200.0],["2015-01-21",10.2159,10.3301,10.1979,10.288,177200.0],["2015-01-22",10.3781,10.8168,10.306,10.8168,400100.0],["2015-01-23",10.8168,10.8168,10.4382,10.5043,159900.0],["2015-01-26",10.4863,10.5764,10.3301,10.5464,158600.0],["2015-01-27",10.4322,10.5404,10.3541,10.4322,117900.0],["2015-01-28",10.4803,10.4803,10.1318,10.1618,182100.0],["2015-01-29",10.1318,10.3781,10.1318,10.3541,286200.0],["2015-01-30",10.2159,10.5464,10.2159,10.4322,471800.0],["2015-02-02",10.5103,10.7207,10.4743,10.7086,300600.0],["2015-02-03",10.7567,11.0211,10.7507,10.913,312700.0],["2015-02-04",10.8469,10.967,10.8469,10.9009,337600.0],["2015-02-05",10.9009,11.0332,10.8949,11.0031,130200.0],["2015-02-06",11.0572,11.2074,11.0331,11.1113,212000.0],["2015-02-09",11.1113,11.1173,10.925,10.937,172300.0],["2015-02-10",11.0572,11.0812,10.8769,11.0632,294800.0],["2015-02-11",11.0511,11.0693,10.942,11.0511,136700.0],["2015-02-12",11.1178,11.2511,11.0511,11.2451,152500.0],["2015-02-13",11.2148,11.3057,11.1784,11.2996,186000.0],["2015-02-17",11.336,11.336,11.2208,11.2814,116900.0],["2015-02-18",11.2147,11.2511,11.0693,11.1178,138500.0],["2015-02-19",11.0935,11.2087,11.0147,11.1178,69900.0],["2015-02-20",11.1056,11.2026,11.0147,11.1905,124900.0],["2015-02-23",11.1238,11.1602,11.045,11.1602,67000.0],["2015-02-24",11.1905,11.2936,11.1178,11.142,106000.0],["2015-02-25",11.1481,11.1602,11.0571,11.1359,328000.0],["2015-02-26",11.0996,11.1602,11.0632,11.1056,215500.0],["2015-02-27",11.1238,11.1238,11.0268,11.0329,328800.0],["2015-03-02",11.0511,11.2208,11.0511,11.1784,208600.0],["2015-03-03",11.1905,11.2087,11.0693,11.0996,148200.0],["2015-03-04",11.0208,11.1541,10.9723,11.0693,180000.0],["2015-03-05",11.045,11.1056,10.9723,11.0935,292400.0],["2015-03-06",11.0511,11.2329,11.0026,11.0693,170100.0],["2015-03-09",11.0632,11.1966,11.0632,11.0874,163800.0],["2015-03-10",11.0208,11.0814,10.9359,10.9844,377500.0],["2015-03-11",11.0329,11.0571,10.9662,11.0389,198900.0],["2015-03-12",11.142,11.3602,11.0996,11.3542,156700.0],["2015-03-13",11.3602,11.3602,11.1481,11.3178,177900.0],["2015-03-16",11.3542,11.3542,11.239,11.2875,102200.0],["2015-03-17",11.1723,11.3299,11.0571,11.2936,279900.0],["2015-03-18",11.2814,11.3299,11.1784,11.2451,164700.0],["2015-03-19",11.1966,11.2147,11.0996,11.1905,134000.0],["2015-03-20",11.2814,11.3966,11.2026,11.3905,277800.0],["2015-03-23",11.3905,11.5482,11.3421,11.4633,158200.0],["2015-03-24",11.4633,11.4815,11.3845,11.4209,181600.0],["2015-03-25",11.4512,11.4572,11.1299,11.1723,297500.0],["2015-03-26",11.1238,11.2026,11.0693,11.1723,169000.0],["2015-03-27",11.1905,11.239,11.0693,11.1602,153300.0],["2015-03-30",11.239,11.3602,11.1966,11.3299,134000.0],["2015-03-31",11.2936,11.336,11.2208,11.3057,119400.0],["2015-04-01",11.2875,11.3784,11.1966,11.3663,116800.0],["2015-04-02",11.3905,11.5179,11.3845,11.4633,127600.0],["2015-04-06",11.3542,11.3845,11.2451,11.3481,204800.0],["2015-04-07",11.3542,11.4087,11.3117,11.3421,112600.0],["2015-04-08",11.3239,11.3905,11.2814,11.3542,118800.0],["2015-04-09",11.3542,11.3784,11.1663,11.2572,91200.0],["2015-04-10",11.3178,11.3178,11.2208,11.2572,56700.0],["2015-04-13",11.2693,11.3663,11.2693,11.3663,69000.0],["2015-04-14",11.3117,11.4633,11.1784,11.2572,240000.0],["2015-04-15",11.2632,11.433,11.2087,11.3239,151800.0],["2015-04-16",11.2875,11.3966,11.2087,11.3178,91000.0],["2015-04-17",11.2572,11.3178,11.0571,11.0874,139300.0],["2015-04-20",11.1541,11.3299,11.142,11.2451,92200.0],["2015-04-21",11.2632,11.3602,11.2208,11.2693,91700.0],["2015-04-22",11.2875,11.3724,11.1966,11.3057,105400.0],["2015-04-23",11.2693,11.336,11.2147,11.3239,107300.0],["2015-04-24",10.9601,11.1784,10.7419,10.948,217700.0],["2015-04-27",10.9783,11.0329,10.7601,10.948,260700.0],["2015-04-28",10.948,11.2451,10.948,11.2329,197300.0],["2015-04-29",11.1784,11.2936,11.1299,11.1723,162200.0],["2015-04-30",11.0814,11.1723,10.8874,10.9116,240600.0],["2015-05-01",10.9844,11.0329,10.7843,10.8268,135000.0],["2015-05-04",10.8268,10.9662,10.8268,10.8874,127500.0],["2015-05-05",10.8874,10.948,10.7358,10.8207,138400.0],["2015-05-06",10.8692,10.942,10.7358,10.8935,135200.0],["2015-05-07",10.8813,10.9844,10.7904,10.8935,136800.0],["2015-05-08",10.9601,11.0753,10.8389,10.9359,117100.0],["2015-05-11",10.9541,11.0935,10.9541,11.0026,102500.0],["2015-05-12",11.0026,11.2026,10.9238,11.0874,148200.0],["2015-05-13",11.1364,11.2465,10.9346,11.1547,243800.0],["2015-05-14",11.2465,11.2648,11.118,11.1303,136600.0],["2015-05-15",11.118,11.1608,11.0018,11.0324,113600.0],["2015-05-18",11.0691,11.2587,11.0569,11.222,123700.0],["2015-05-19",11.2464,11.326,11.2036,11.2464,135100.0],["2015-05-20",11.2831,11.2831,11.1731,11.2098,127500.0],["2015-05-21",11.1792,11.2526,11.1425,11.1792,82000.0],["2015-05-22",11.1914,11.2403,11.0813,11.1364,112400.0],["2015-05-26",11.1303,11.1303,10.9346,11.0691,159900.0],["2015-05-27",11.118,11.2159,11.0385,11.1914,82100.0],["2015-05-28",11.1486,11.2587,11.118,11.2342,168700.0],["2015-05-29",11.2465,11.2465,11.0446,11.118,138400.0],["2015-06-01",11.1608,11.1914,11.0018,11.0936,116800.0],["2015-06-02",11.0997,11.2342,11.0569,11.1608,157900.0],["2015-06-03",11.1914,11.3076,11.1792,11.3076,133900.0],["2015-06-04",11.2403,11.326,11.0936,11.1608,133200.0],["2015-06-05",11.3382,11.3382,11.2036,11.3076,126700.0],["2015-06-08",11.2709,11.3382,11.2587,11.2893,188200.0],["2015-06-09",11.3198,11.4177,11.2281,11.3504,85500.0],["2015-06-10",11.436,11.6195,11.3932,11.4972,194400.0],["2015-06-11",11.4788,11.4911,11.3993,11.4727,102300.0],["2015-06-12",11.4238,11.4911,11.381,11.4666,88600.0],["2015-06-15",11.3626,11.5339,11.3076,11.4666,168200.0],["2015-06-16",11.4238,11.6623,11.4055,11.6317,194300.0],["2015-06-17",11.6501,11.6501,11.3993,11.4483,116800.0],["2015-06-18",11.5033,11.6134,11.3871,11.5339,180000.0],["2015-06-19",11.5278,11.6501,11.5155,11.6134,253600.0],["2015-06-22",11.699,11.7724,11.6745,11.7112,146200.0],["2015-06-23",11.7112,11.8886,11.7112,11.8641,173500.0],["2015-06-24",11.8274,11.9681,11.7846,11.8213,207900.0],["2015-06-25",11.8397,11.9436,11.8091,11.9375,125600.0],["2015-06-26",11.9681,12.0292,11.8519,11.8825,377700.0],["2015-06-29",11.7724,11.8763,11.5645,11.6134,142800.0],["2015-06-30",11.7479,11.754,11.595,11.6134,185900.0],["2015-07-01",11.7724,11.8886,11.7112,11.8335,236900.0],["2015-07-02",11.8519,11.8519,11.6012,11.6378,83600.0],["2015-07-06",11.5216,11.6745,11.5216,11.6684,135700.0],["2015-07-07",11.6317,11.6501,11.4177,11.5767,181900.0],["2015-07-08",11.4727,11.5706,11.436,11.5094,165500.0],["2015-07-09",11.6684,11.699,11.5706,11.6134,174300.0],["2015-07-10",11.7785,11.803,11.6868,11.7357,135100.0],["2015-07-13",11.8397,11.8397,11.7051,11.7357,125800.0],["2015-07-14",11.6868,11.8152,11.6623,11.8091,79000.0],["2015-07-15",11.8091,11.8519,11.7663,11.803,60500.0],["2015-07-16",11.8641,11.9803,11.8152,11.8519,160800.0],["2015-07-17",11.8274,11.8335,11.6929,11.7846,91000.0],["2015-07-20",11.7846,11.8458,11.7479,11.803,223400.0],["2015-07-21",11.803,11.9436,11.6807,11.7357,93000.0],["2015-07-22",11.7357,11.8763,11.7357,11.8519,68800.0],["2015-07-23",11.8274,11.8764,11.595,11.6073,85200.0],["2015-07-24",11.5583,11.6011,11.381,11.485,135200.0],["2015-07-27",11.3688,11.4788,11.3443,11.4421,174200.0],["2015-07-28",11.5339,11.54,11.277,11.4483,174000.0],["2015-07-29",11.4299,11.4727,11.3382,11.4238,107500.0],["2015-07-30",11.3443,11.6134,11.3443,11.5706,173200.0],["2015-07-31",11.7235,12.0476,11.6073,11.9987,323200.0],["2015-08-03",11.9925,12.0354,11.7907,11.9987,227300.0],["2015-08-04",12.0292,12.2249,12.0109,12.0231,211700.0],["2015-08-05",12.0843,12.2311,11.9987,12.0965,164900.0],["2015-08-06",12.0659,12.1515,11.9742,12.0354,112100.0],["2015-08-07",11.9375,12.0843,11.8152,11.9436,116300.0],["2015-08-10",12.0231,12.1577,11.9558,12.0048,148200.0],["2015-08-11",11.8886,12.0231,11.8397,12.017,161600.0],["2015-08-12",12.0047,12.0478,11.7272,11.8999,113900.0],["2015-08-13",11.8937,12.0663,11.8382,11.906,75900.0],["2015-08-14",11.8875,12.0602,11.8875,12.0478,76600.0],["2015-08-17",11.98,12.1157,11.9307,12.0787,146600.0],["2015-08-18",12.0725,12.1711,11.9553,12.0972,154200.0],["2015-08-19",12.0972,12.3006,12.0478,12.1896,303000.0],["2015-08-20",12.0663,12.1342,11.9862,12.0108,174500.0],["2015-08-21",11.7765,12.0972,11.6532,11.9368,297100.0],["2015-08-24",11.4189,11.6347,11.3511,11.3881,222900.0],["2015-08-25",11.6471,11.6471,11.3141,11.3326,243100.0],["2015-08-26",11.5669,11.7334,11.4128,11.7149,249300.0],["2015-08-27",11.795,11.8629,11.5299,11.5977,236700.0],["2015-08-28",11.6409,11.721,11.5114,11.6162,198800.0],["2015-08-31",11.5669,11.6964,11.5422,11.6779,211900.0],["2015-09-01",11.5052,11.5422,11.2771,11.2833,263100.0],["2015-09-02",11.4128,11.4744,11.3203,11.4683,276600.0],["2015-09-03",11.4868,11.6039,11.4436,11.5299,188300.0],["2015-09-04",11.3819,11.5422,11.3819,11.4991,114300.0],["2015-09-08",11.6409,11.7889,11.6101,11.7642,275300.0],["2015-09-09",11.8567,11.8567,11.6594,11.6841,166900.0],["2015-09-10",11.6779,11.869,11.5361,11.8074,161100.0],["2015-09-11",11.758,11.8567,11.6964,11.8444,96400.0],["2015-09-14",11.8505,11.9862,11.795,11.9122,115300.0],["2015-09-15",11.9492,12.054,11.9245,12.0417,184400.0],["2015-09-16",12.0478,12.054,11.9184,11.9862,140700.0],["2015-09-17",11.9862,12.091,11.7765,11.832,206400.0],["2015-09-18",11.6841,11.7704,11.6039,11.6902,650300.0],["2015-09-21",11.7519,11.9368,11.7519,11.8382,157600.0],["2015-09-22",11.7272,11.8444,11.6656,11.7642,112300.0],["2015-09-23",11.8074,11.943,11.7087,11.8567,123700.0],["2015-09-24",11.758,11.9615,11.7334,11.9368,141700.0],["2015-09-25",12.0787,12.202,12.0108,12.0725,238600.0],["2015-09-28",12.0108,12.1157,11.9492,12.0108,201100.0],["2015-09-29",12.0355,12.1403,11.9553,11.9862,143000.0],["2015-09-30",12.0478,12.128,11.9184,12.0232,338800.0],["2015-10-01",12.0355,12.1033,11.8999,12.0047,171100.0],["2015-10-02",11.8382,11.8999,11.5484,11.8999,206200.0],["2015-10-05",12.0602,12.202,11.9677,12.1958,160700.0],["2015-10-06",12.202,12.2636,12.0848,12.1526,179400.0],["2015-10-07",12.2081,12.3869,12.1958,12.3808,249500.0],["2015-10-08",12.3993,12.5226,12.3006,12.5164,215700.0],["2015-10-09",12.5411,12.5411,12.3376,12.3746,127300.0],["2015-10-12",12.3623,12.6397,12.3623,12.6274,230900.0],["2015-10-13",12.6274,12.6891,12.4856,12.4918,103500.0],["2015-10-14",12.4794,12.5596,12.091,12.128,182000.0],["2015-10-15",12.2205,12.5843,12.1958,12.5843,302500.0],["2015-10-16",12.6212,12.6397,12.4424,12.5596,110000.0],["2015-10-19",12.5411,12.6644,12.5288,12.5904,104000.0],["2015-10-20",12.5904,12.7384,12.5596,12.7261,84400.0],["2015-10-21",12.7261,12.8494,12.5349,12.5411,283100.0],["2015-10-22",12.6521,12.8185,12.6521,12.7569,232500.0],["2015-10-23",12.8247,12.8555,12.6952,12.7631,226100.0],["2015-10-26",12.7446,12.8001,12.6891,12.7877,132000.0],["2015-10-27",12.7261,12.8494,12.5781,12.6274,206400.0],["2015-10-28",12.6397,13.059,12.6397,13.059,391100.0],["2015-10-29",13.0097,13.0467,12.8062,12.9727,259300.0],["2015-10-30",12.7199,12.8925,12.2821,12.5288,708500.0],["2015-11-02",12.5534,12.6151,12.1958,12.5164,375700.0],["2015-11-03",12.4548,12.6582,12.4178,12.5904,339400.0],["2015-11-04",12.6027,12.6459,12.5226,12.5534,308500.0],["2015-11-05",12.5904,12.8001,12.5164,12.7569,309700.0],["2015-11-06",12.8617,13.0282,12.7816,13.0159,898700.0],["2015-11-09",13.0652,13.0713,12.8001,12.874,197700.0],["2015-11-10",12.6627,12.9176,12.5943,12.8865,382400.0],["2015-11-11",12.843,12.9673,12.7435,12.8057,448300.0],["2015-11-12",12.7373,12.8678,12.6876,12.6876,348200.0],["2015-11-13",12.6254,12.7994,12.5321,12.5632,226000.0],["2015-11-16",12.5135,12.6565,12.4203,12.644,213100.0],["2015-11-17",12.644,12.7248,12.5321,12.6316,221100.0],["2015-11-18",12.6254,12.787,12.5321,12.7621,195200.0],["2015-11-19",12.7932,12.8057,12.6689,12.7497,133900.0],["2015-11-20",12.8057,12.8865,12.7062,12.7994,186500.0],["2015-11-23",12.7684,12.93,12.7684,12.8492,99600.0],["2015-11-24",12.787,12.9113,12.7062,12.8927,130300.0],["2015-11-25",12.9362,12.9611,12.7994,12.93,102800.0],["2015-11-27",12.9549,13.0419,12.874,13.0232,84700.0],["2015-11-30",13.0357,13.0792,12.9176,12.9797,193700.0],["2015-12-01",13.0357,13.073,12.9238,13.0357,120000.0],["2015-12-02",13.0605,13.0792,12.8616,12.8803,107400.0],["2015-12-03",12.9549,12.9859,12.7435,12.7435,183300.0],["2015-12-04",12.7684,12.9922,12.7621,12.9362,137500.0],["2015-12-07",12.9238,12.9673,12.7,12.8057,155300.0],["2015-12-08",12.6813,12.843,12.6254,12.6503,158800.0],["2015-12-09",12.6254,12.7311,12.4824,12.5135,122600.0],["2015-12-10",12.5135,12.5694,12.3954,12.4327,138800.0],["2015-12-11",12.24,12.414,12.1965,12.2462,199700.0],["2015-12-14",12.2524,12.414,12.1654,12.3021,241700.0],["2015-12-15",12.4202,12.6938,12.3892,12.6316,100900.0],["2015-12-16",12.7124,12.843,12.5197,12.7373,164500.0],["2015-12-17",12.7497,12.7994,12.5135,12.5384,168300.0],["2015-12-18",12.4575,12.4762,12.2151,12.2835,569300.0],["2015-12-21",12.3457,12.4638,12.2027,12.3457,145200.0],["2015-12-22",12.3767,12.4451,12.2027,12.4265,96500.0],["2015-12-23",12.5011,12.5446,12.4078,12.5135,68400.0],["2015-12-24",12.4948,12.6565,12.4948,12.5632,86300.0],["2015-12-28",12.5321,12.6192,12.4016,12.6005,133900.0],["2015-12-29",12.6565,12.7808,12.5881,12.7746,137600.0],["2015-12-30",12.7311,12.787,12.6316,12.7373,118600.0],["2015-12-31",12.6689,12.7559,12.5135,12.5259,241300.0],["2016-01-04",12.2773,12.4016,12.0162,12.0659,351100.0],["2016-01-05",12.1157,12.184,12.0038,12.1032,155500.0],["2016-01-06",11.9229,12.1094,11.9229,12.0348,173700.0],["2016-01-07",11.8359,12.0286,11.7986,11.7986,187000.0],["2016-01-08",11.9478,11.9478,11.6059,11.6059,135300.0],["2016-01-11",11.7054,11.8297,11.5064,11.7613,136900.0],["2016-01-12",11.8173,11.8421,11.6619,11.811,263700.0],["2016-01-13",11.811,11.9727,11.3821,11.4629,229100.0],["2016-01-14",11.5562,11.5748,11.4132,11.4443,360400.0],["2016-01-15",11.1335,11.264,11.0527,11.1583,467300.0],["2016-01-19",11.2702,11.407,11.1832,11.351,356700.0],["2016-01-20",11.1708,11.4816,11.1024,11.407,237800.0],["2016-01-21",11.4132,11.494,11.2951,11.32,436300.0],["2016-01-22",11.4381,11.5251,11.2578,11.3075,244300.0],["2016-01-25",11.2454,11.3324,11.1335,11.1459,213100.0],["2016-01-26",11.2205,11.4505,11.2205,11.4008,175800.0],["2016-01-27",11.351,11.55,11.3013,11.4008,233400.0],["2016-01-28",11.5375,11.6308,11.5002,11.581,171300.0],["2016-01-29",11.8919,12.2711,11.6867,12.2089,459100.0],["2016-02-01",12.2648,12.3705,12.0224,12.0721,275000.0],["2016-02-02",11.8981,11.9105,11.6619,11.7675,277000.0],["2016-02-03",11.8981,11.8981,11.5437,11.7054,306000.0],["2016-02-04",11.6494,11.8981,11.6059,11.6556,123200.0],["2016-02-05",11.6432,11.8546,11.4381,11.5437,360000.0],["2016-02-08",11.407,11.5064,11.3324,11.4567,337200.0],["2016-02-09",11.2951,11.5127,11.1894,11.4381,284800.0],["2016-02-10",11.5573,11.6577,11.3941,11.4004,189000.0],["2016-02-11",11.1118,11.4004,11.1118,11.2938,432100.0],["2016-02-12",11.4443,11.6137,11.3816,11.5636,180700.0],["2016-02-16",11.7016,11.7455,11.6075,11.6765,353900.0],["2016-02-17",11.7392,11.7894,11.5887,11.6138,178800.0],["2016-02-18",11.6451,11.733,11.5196,11.6326,204100.0],["2016-02-19",11.62,11.8145,11.6012,11.7141,328300.0],["2016-02-22",11.8145,11.9024,11.7267,11.7706,183100.0],["2016-02-23",11.7204,11.8145,11.6012,11.6765,153900.0],["2016-02-24",11.5385,11.8208,11.4945,11.733,158500.0],["2016-02-25",11.7455,11.8647,11.7455,11.7957,220600.0],["2016-02-26",11.9212,11.9588,11.7769,11.8459,385800.0],["2016-02-29",11.8585,11.9149,11.6577,11.6639,232500.0],["2016-03-01",11.7643,11.8961,11.7016,11.8835,412800.0],["2016-03-02",11.8961,11.9902,11.7581,11.9902,167300.0],["2016-03-03",11.9965,12.1596,11.94,12.1533,213100.0],["2016-03-04",12.1659,12.1847,12.0906,12.1596,207000.0],["2016-03-07",12.0969,12.2537,12.0655,12.2537,175700.0],["2016-03-08",12.1722,12.2161,12.0718,12.1031,197800.0],["2016-03-09",12.1533,12.2035,11.9902,12.0153,103200.0],["2016-03-10",12.0404,12.1471,11.9714,12.122,177700.0],["2016-03-11",12.1973,12.26,12.1094,12.2474,138500.0],["2016-03-14",12.2224,12.2788,12.0718,12.1533,126200.0],["2016-03-15",12.122,12.2098,12.0906,12.1282,131400.0],["2016-03-16",12.0906,12.2286,12.0655,12.2224,332000.0],["2016-03-17",12.1784,12.4357,12.078,12.3918,237100.0],["2016-03-18",12.4796,12.6427,12.4169,12.6302,525500.0],["2016-03-21",12.5674,12.6114,12.4984,12.5423,176600.0],["2016-03-22",12.4608,12.6302,12.442,12.5612,155700.0],["2016-03-23",12.4671,12.5612,12.4169,12.4294,225500.0],["2016-03-24",12.3478,12.4859,12.2475,12.4608,207400.0],["2016-03-28",12.511,12.5549,12.4043,12.4671,95300.0],["2016-03-29",12.4043,12.6678,12.3541,12.6616,243800.0],["2016-03-30",12.6929,12.7933,12.6427,12.6929,186600.0],["2016-03-31",12.6741,12.7996,12.649,12.6678,176800.0],["2016-04-01",12.5674,12.7306,12.4796,12.7118,139800.0],["2016-04-04",12.6929,12.7494,12.5988,12.6365,213100.0],["2016-04-05",12.5235,12.6616,12.4545,12.4608,276800.0],["2016-04-06",12.4733,12.6553,12.3918,12.4984,140200.0],["2016-04-07",12.4294,12.4294,12.1722,12.2349,177800.0],["2016-04-08",12.2976,12.4545,12.2224,12.3227,113200.0],["2016-04-11",12.3478,12.5486,12.3478,12.4231,108100.0],["2016-04-12",12.4106,12.5737,12.4106,12.5172,160400.0],["2016-04-13",12.58,12.8184,12.5612,12.8184,492100.0],["2016-04-14",12.7557,12.9878,12.7118,12.7933,145400.0],["2016-04-15",12.7996,12.8686,12.5173,12.7494,130900.0],["2016-04-18",12.6929,12.8749,12.6929,12.8623,92500.0],["2016-04-19",12.8749,12.9314,12.7557,12.9251,124700.0],["2016-04-20",12.8812,12.9753,12.8498,12.9314,90100.0],["2016-04-21",12.9188,13.0004,12.8686,12.9063,122000.0],["2016-04-22",12.8812,13.0129,12.8435,12.9063,252300.0],["2016-04-25",12.8749,12.8937,12.7557,12.8937,174400.0],["2016-04-26",12.9627,13.0317,12.8749,12.9753,170300.0],["2016-04-27",12.969,13.0568,12.8435,12.9627,174100.0],["2016-04-28",12.8874,12.9627,12.7808,12.787,132500.0],["2016-04-29",12.5988,12.8247,12.3667,12.5361,319800.0],["2016-05-02",12.5612,12.6804,12.3604,12.5988,294200.0],["2016-05-03",12.4545,12.4545,12.3165,12.3855,204600.0],["2016-05-04",12.2725,12.4671,12.2412,12.3792,193100.0],["2016-05-05",12.4294,12.4294,12.3039,12.3039,177600.0],["2016-05-06",12.2663,12.3792,12.2224,12.3541,192800.0],["2016-05-09",12.3353,12.4733,12.2286,12.329,107300.0],["2016-05-10",12.398,12.4984,12.2976,12.3918,100400.0],["2016-05-11",12.3284,12.4234,12.3094,12.3158,122300.0],["2016-05-12",12.3158,12.4424,12.2525,12.3411,134100.0],["2016-05-13",12.2904,12.4424,12.1701,12.2335,158000.0],["2016-05-16",12.2335,12.4361,12.2335,12.3538,121200.0],["2016-05-17",12.3031,12.4171,12.1511,12.2018,307800.0],["2016-05-18",12.1575,12.5691,12.1511,12.5627,199300.0],["2016-05-19",12.4931,12.5881,12.2525,12.3601,123200.0],["2016-05-20",12.4361,12.5627,12.3981,12.4804,169500.0],["2016-05-23",12.4741,12.5121,12.3981,12.4108,125000.0],["2016-05-24",12.5121,12.7527,12.4551,12.74,194900.0],["2016-05-25",12.7527,12.9047,12.7527,12.8477,152400.0],["2016-05-26",12.8287,12.8413,12.664,12.7337,167600.0],["2016-05-27",12.7654,12.873,12.7464,12.873,118600.0],["2016-05-31",12.9553,12.9616,12.7654,12.93,202900.0],["2016-06-01",12.8857,12.9996,12.8033,12.949,152900.0],["2016-06-02",12.8793,12.8793,12.7843,12.8793,190800.0],["2016-06-03",12.7147,12.7147,12.4867,12.6704,181700.0],["2016-06-06",12.683,12.9173,12.683,12.816,117000.0],["2016-06-07",12.7843,12.8477,12.6704,12.7527,83500.0],["2016-06-08",12.721,12.8857,12.6767,12.8603,215000.0],["2016-06-09",12.8223,12.8223,12.5754,12.759,130000.0],["2016-06-10",12.6071,12.74,12.6007,12.6894,212400.0],["2016-06-13",12.645,12.7464,12.4361,12.4804,141100.0],["2016-06-14",12.4677,12.5437,12.3158,12.3791,135700.0],["2016-06-15",12.4361,12.5627,12.3601,12.3601,171400.0],["2016-06-16",12.2778,12.3348,12.1765,12.2904,170100.0],["2016-06-17",12.3221,12.4044,12.2145,12.3474,479700.0],["2016-06-20",12.5057,12.6134,12.4298,12.4298,136100.0],["2016-06-21",12.4361,12.4804,12.2841,12.4171,165600.0],["2016-06-22",12.4171,12.5564,12.3854,12.4044,209700.0],["2016-06-23",12.5691,12.74,12.5564,12.74,155300.0],["2016-06-24",12.1448,12.3538,12.0118,12.1448,536600.0],["2016-06-27",11.9485,12.1638,11.7839,11.8155,301900.0],["2016-06-28",11.9738,11.9738,11.7712,11.8599,246100.0],["2016-06-29",11.9928,12.1575,11.9295,12.1448,195400.0],["2016-06-30",12.2335,12.4361,12.1448,12.4361,200100.0],["2016-07-01",12.4108,12.4361,12.2208,12.3031,139100.0],["2016-07-05",12.2651,12.2651,12.1385,12.1701,188800.0],["2016-07-06",12.0942,12.2335,12.0435,12.2081,163600.0],["2016-07-07",12.2398,12.3348,12.1575,12.2145,131000.0],["2016-07-08",12.3474,12.4614,12.3158,12.3728,177200.0],["2016-07-11",12.4551,12.5437,12.4044,12.5247,119500.0],["2016-07-12",12.6324,12.8603,12.5944,12.7717,211800.0],["2016-07-13",12.778,12.8477,12.7084,12.7907,177500.0],["2016-07-14",12.9743,12.9743,12.7907,12.797,145300.0],["2016-07-15",12.8983,12.911,12.759,12.8857,280200.0],["2016-07-18",12.911,12.93,12.7653,12.7717,128000.0],["2016-07-19",12.7147,12.873,12.7147,12.7337,118900.0],["2016-07-20",12.7907,12.7907,12.664,12.6894,105700.0],["2016-07-21",12.664,12.6894,12.5754,12.5944,79000.0],["2016-07-22",12.5881,12.778,12.5881,12.7337,63000.0],["2016-07-25",12.7274,12.7654,12.6894,12.7274,79700.0],["2016-07-26",12.7274,12.7717,12.6767,12.7274,90200.0],["2016-07-27",12.702,12.778,12.664,12.7464,106700.0],["2016-07-28",12.7084,12.8097,12.664,12.7843,100800.0],["2016-07-29",12.816,12.8603,12.6577,12.759,195100.0],["2016-08-01",12.7717,12.873,12.7337,12.759,131100.0],["2016-08-02",12.759,12.7717,12.6704,12.721,198100.0],["2016-08-03",12.7274,12.835,12.7274,12.8223,126300.0],["2016-08-04",12.797,12.9173,12.759,12.8223,90600.0],["2016-08-05",12.9363,13.1263,12.8477,13.0756,203400.0],["2016-08-08",13.1009,13.1453,13.006,13.0313,80600.0],["2016-08-09",13.0566,13.1516,13.044,13.0756,70400.0],["2016-08-10",13.0376,13.0756,12.9933,13.044,134000.0],["2016-08-11",13.0376,13.1206,13.012,13.0312,112200.0],["2016-08-12",12.9354,13.0631,12.9034,13.0631,110600.0],["2016-08-15",13.0631,13.1717,13.012,13.1717,83900.0],["2016-08-16",13.1206,13.1717,13.0056,13.1589,144600.0],["2016-08-17",13.1462,13.2164,13.1206,13.1717,105400.0],["2016-08-18",13.1334,13.2867,13.1334,13.2739,151400.0],["2016-08-19",13.2228,13.3123,13.1589,13.3123,159900.0],["2016-08-22",13.2995,13.3825,13.242,13.3697,87900.0],["2016-08-23",13.3825,13.4783,13.3634,13.4145,111400.0],["2016-08-24",13.3633,13.4592,13.2739,13.4592,106800.0],["2016-08-25",13.4719,13.5614,13.3633,13.555,129300.0],["2016-08-26",13.555,13.6189,13.4911,13.5741,101900.0],["2016-08-29",13.6125,13.67,13.555,13.6125,121300.0],["2016-08-30",13.67,13.7913,13.6508,13.7786,163500.0],["2016-08-31",13.7913,13.8361,13.5997,13.7786,262100.0],["2016-09-01",13.8361,13.8552,13.5997,13.7147,216500.0],["2016-09-02",13.785,13.8361,13.6636,13.8361,193400.0],["2016-09-06",13.8233,13.8744,13.6508,13.6764,135700.0],["2016-09-07",13.6189,13.8105,13.5933,13.7658,238200.0],["2016-09-08",13.7722,13.8105,13.7083,13.7466,137200.0],["2016-09-09",13.67,13.7913,13.6061,13.6125,171400.0],["2016-09-12",13.5358,13.7147,13.4464,13.7147,149200.0],["2016-09-13",13.3634,13.44,13.2164,13.4017,237600.0],["2016-09-14",13.3697,13.3953,13.21,13.2164,103700.0],["2016-09-15",13.1845,13.2931,13.1717,13.2548,101600.0],["2016-09-16",13.2675,13.2675,13.1142,13.2484,317700.0],["2016-09-19",13.2867,13.3953,13.2228,13.2867,114700.0],["2016-09-20",13.4017,13.4145,13.1845,13.2803,184200.0],["2016-09-21",13.3634,13.4081,13.2611,13.3506,134900.0],["2016-09-22",13.4208,13.5997,13.3825,13.5997,193600.0],["2016-09-23",13.5422,13.6316,13.4783,13.5614,125200.0],["2016-09-26",13.4911,13.4911,13.3059,13.3059,127200.0],["2016-09-27",13.242,13.4528,13.242,13.3953,110200.0],["2016-09-28",13.3889,13.4975,13.3442,13.4911,106400.0],["2016-09-29",13.4592,13.523,13.2995,13.3059,100300.0],["2016-09-30",13.4208,13.5997,13.357,13.5614,151500.0],["2016-10-03",13.4719,13.6316,13.3442,13.3697,163900.0],["2016-10-04",13.4208,13.4847,13.2803,13.3889,112500.0],["2016-10-05",13.4783,13.5933,13.4017,13.5422,181100.0],["2016-10-06",13.5486,13.5486,13.4145,13.523,84300.0],["2016-10-07",13.5422,13.5805,13.3761,13.4719,96600.0],["2016-10-10",13.5103,13.638,13.5103,13.5741,68900.0],["2016-10-11",13.5933,13.638,13.4592,13.5039,103700.0],["2016-10-12",13.4847,13.6572,13.4847,13.5741,90500.0],["2016-10-13",13.4272,13.9255,13.2803,13.325,174900.0],["2016-10-14",13.5167,13.5869,13.44,13.4975,127500.0],["2016-10-17",13.4592,13.5614,13.4592,13.4911,94800.0],["2016-10-18",13.638,13.638,13.4656,13.5678,89600.0],["2016-10-19",13.5614,13.7658,13.555,13.6955,112000.0],["2016-10-20",13.7019,13.7466,13.5997,13.6572,68100.0],["2016-10-21",13.4911,13.6636,13.3697,13.6636,69100.0],["2016-10-24",13.7338,13.9063,13.67,13.8616,135000.0],["2016-10-25",13.8808,13.8999,13.7786,13.8552,67500.0],["2016-10-26",13.7722,13.8999,13.7466,13.7977,74400.0],["2016-10-27",13.8808,13.9063,13.7786,13.8233,108700.0],["2016-10-28",13.951,14.1107,13.8041,14.0852,182800.0],["2016-10-31",14.1874,14.5195,14.1043,14.494,272200.0],["2016-11-01",14.5195,14.5515,14.1618,14.1874,181600.0],["2016-11-02",14.1427,14.2257,13.9638,14.0532,125500.0],["2016-11-03",14.0916,14.2129,14.0916,14.1427,137000.0],["2016-11-04",14.1682,14.2257,14.0468,14.066,100100.0],["2016-11-07",14.3471,14.5068,14.098,14.4429,166800.0],["2016-11-08",14.3982,14.5259,14.3535,14.4301,88400.0],["2016-11-09",14.4301,15.3116,14.4301,15.2094,244800.0],["2016-11-10",15.3768,15.8595,15.351,15.808,277500.0],["2016-11-11",15.7952,16.7799,15.7244,16.6705,402800.0],["2016-11-14",16.9666,17.3399,16.7799,16.9795,287900.0],["2016-11-15",16.825,16.9344,16.6062,16.87,197100.0],["2016-11-16",16.8636,16.9473,16.722,16.9344,166900.0],["2016-11-17",16.9344,17.1919,16.8829,17.031,162600.0],["2016-11-18",17.0889,17.327,16.8701,17.3206,227300.0],["2016-11-21",17.3077,17.3142,17.0052,17.2562,183000.0],["2016-11-22",17.3013,17.4558,17.0889,17.4558,212600.0],["2016-11-23",17.5137,17.5459,17.3464,17.4493,155000.0],["2016-11-25",17.4365,17.5201,17.282,17.5073,89700.0],["2016-11-28",17.3142,17.4751,17.2691,17.4043,279200.0],["2016-11-29",17.4236,17.6682,17.4236,17.5974,176100.0],["2016-11-30",17.8613,17.8935,17.2949,17.3399,230600.0],["2016-12-01",17.4365,17.5974,17.3721,17.4493,219100.0],["2016-12-02",17.4558,17.4558,17.2691,17.3335,167400.0],["2016-12-05",17.4751,17.7068,17.4236,17.6746,159100.0],["2016-12-06",17.7004,18.093,17.5845,18.0286,196600.0],["2016-12-07",18.0351,18.299,18.0286,18.2668,221200.0],["2016-12-08",18.3504,18.3762,18.0157,18.1123,479100.0],["2016-12-09",18.0994,18.299,18.0157,18.2668,284400.0],["2016-12-12",18.2475,18.3054,18.0093,18.0737,204200.0],["2016-12-13",18.1831,18.2475,17.9643,18.1574,172100.0],["2016-12-14",18.0672,18.2088,17.8484,17.9771,241100.0],["2016-12-15",18.0737,18.4019,18.0157,18.3955,514200.0],["2016-12-16",17.9128,18.4663,17.9128,17.9256,1151400.0],["2016-12-19",18.0286,18.2088,17.7325,18.1187,284100.0],["2016-12-20",18.1767,18.4084,17.8741,18.3183,156400.0],["2016-12-21",18.2539,18.3118,18.1638,18.2346,192200.0],["2016-12-22",18.2346,18.4084,18.1638,18.2153,151800.0],["2016-12-23",18.2281,18.4406,18.0994,18.2668,121600.0],["2016-12-27",18.2668,18.492,18.2668,18.4727,100400.0],["2016-12-28",18.4341,18.4856,18.1767,18.2861,143200.0],["2016-12-29",18.2732,18.3762,18.1767,18.2861,111200.0],["2016-12-30",18.2925,18.3633,18.1316,18.2153,133600.0],["2017-01-03",18.4856,18.6143,18.1702,18.3826,295000.0],["2017-01-04",18.4084,18.5242,18.2346,18.4341,322800.0],["2017-01-05",18.3569,18.4663,18.0029,18.196,150700.0],["2017-01-06",18.299,18.299,17.9836,18.1509,158100.0],["2017-01-09",18.0029,18.0029,17.7519,17.7647,403300.0],["2017-01-10",17.8098,18.1252,17.7325,18.0222,486200.0],["2017-01-11",18.0222,18.0222,17.842,17.9514,234500.0],["2017-01-12",17.8484,17.8806,17.4686,17.6296,250800.0],["2017-01-13",17.7583,18.0608,17.7583,17.8291,259600.0],["2017-01-17",17.6489,17.6489,17.2434,17.2434,255600.0],["2017-01-18",17.3592,17.4429,17.1468,17.2176,305700.0],["2017-01-19",17.2756,17.3013,16.9022,17.0696,300000.0],["2017-01-20",17.0631,17.3206,17.0631,17.1919,174700.0],["2017-01-23",17.1597,17.2112,16.9602,17.0181,235600.0],["2017-01-24",17.1082,17.2434,16.9859,17.1339,291900.0],["2017-01-25",17.3464,17.3528,17.1404,17.2241,199500.0],["2017-01-26",17.2498,17.3399,17.1983,17.2434,113200.0],["2017-01-27",17.1082,17.2369,16.7478,17.2047,186600.0],["2017-01-30",17.0631,17.1146,16.8829,16.9795,228800.0],["2017-01-31",16.9602,17.1211,16.7993,17.0374,257900.0],["2017-02-01",17.1597,17.4043,16.8765,16.9473,218600.0],["2017-02-02",16.9022,16.9087,16.6126,16.7735,158400.0],["2017-02-03",17.0438,17.0953,16.7284,17.0889,176800.0],["2017-02-06",16.9602,17.1082,16.8314,16.8443,105500.0],["2017-02-07",16.8443,16.9087,16.6898,16.8121,175700.0],["2017-02-08",16.677,16.7027,16.4645,16.5354,270200.0],["2017-02-09",16.6126,16.722,16.4581,16.6705,181200.0],["2017-02-10",16.7478,16.8314,16.6383,16.8314,121300.0],["2017-02-13",16.9028,17.1167,16.8833,17.0,107500.0],["2017-02-14",16.9222,17.1621,16.7082,17.1362,144100.0],["2017-02-15",17.1167,17.214,17.0324,17.1556,87900.0],["2017-02-16",17.1491,17.214,17.0195,17.2075,153200.0],["2017-02-17",17.2075,17.2075,17.0584,17.201,188300.0],["2017-02-21",17.2983,17.4279,17.201,17.389,149600.0],["2017-02-22",17.2918,17.4798,17.2334,17.415,124800.0],["2017-02-23",17.3955,17.4992,17.2269,17.4279,106100.0],["2017-02-24",17.1945,17.4733,17.1491,17.3631,150800.0],["2017-02-27",17.2918,17.4344,17.2788,17.3825,314400.0],["2017-02-28",17.4344,17.5122,17.1556,17.214,212900.0],["2017-03-01",17.5187,17.6743,17.214,17.5835,298600.0],["2017-03-02",17.603,17.6224,17.2399,17.2529,158100.0],["2017-03-03",17.2723,17.3631,17.1751,17.2788,107300.0],["2017-03-06",17.1102,17.2204,16.9676,17.1362,83500.0],["2017-03-07",17.0843,17.1426,16.9481,17.0584,149100.0],["2017-03-08",17.1751,17.2788,16.8638,16.8638,157300.0],["2017-03-09",16.9222,17.0584,16.8703,16.9157,125000.0],["2017-03-10",17.0195,17.0195,16.786,16.8444,229600.0],["2017-03-13",16.8444,17.0648,16.812,16.9287,106800.0],["2017-03-14",16.8055,16.9806,16.7407,16.9092,112500.0],["2017-03-15",16.9546,17.201,16.9222,16.9611,230700.0],["2017-03-16",17.0065,17.1491,16.8768,17.0584,152700.0],["2017-03-17",17.0584,17.2788,16.8963,17.2464,639300.0],["2017-03-20",17.2464,17.2464,16.9417,16.9611,186500.0],["2017-03-21",17.0973,17.0973,16.3257,16.3387,183000.0],["2017-03-22",16.2609,16.4554,16.0275,16.2025,186700.0],["2017-03-23",16.1831,16.5137,16.1118,16.41,162400.0],["2017-03-24",16.4424,16.6369,16.3322,16.3711,198500.0],["2017-03-27",16.0404,16.3322,15.7746,16.2285,460600.0],["2017-03-28",16.1636,16.4878,15.9237,16.4748,197200.0],["2017-03-29",16.4294,16.4748,16.2803,16.3192,164400.0],["2017-03-30",16.3192,16.9222,16.2674,16.8574,244900.0],["2017-03-31",16.8379,16.9222,16.6823,16.7601,277600.0],["2017-04-03",16.611,16.8444,16.3127,16.4424,228500.0],["2017-04-04",16.3841,16.5137,16.3387,16.4424,182700.0],["2017-04-05",16.5397,16.6693,16.1831,16.2155,187300.0],["2017-04-06",16.2544,16.4619,16.1571,16.3646,133800.0],["2017-04-07",16.2803,16.397,16.1766,16.3452,157700.0],["2017-04-10",16.3516,16.5137,16.1118,16.2349,104400.0],["2017-04-11",16.1636,16.4878,16.1636,16.4748,112100.0],["2017-04-12",16.4294,16.4554,16.1247,16.2025,96100.0],["2017-04-13",16.1377,16.2349,15.8524,15.8654,126900.0],["2017-04-17",15.8005,16.1312,15.8005,16.1247,91700.0],["2017-04-18",15.9756,16.209,15.8913,16.1896,179400.0],["2017-04-19",16.2803,16.4035,16.1442,16.2285,174400.0],["2017-04-20",16.3063,16.5137,16.222,16.4943,140100.0],["2017-04-21",16.423,16.598,16.2155,16.5202,173600.0],["2017-04-24",16.9222,16.987,16.6693,16.9092,167800.0],["2017-04-25",17.0454,17.1815,17.0,17.0065,124100.0],["2017-04-26",17.0519,17.3436,16.9481,17.2788,207500.0],["2017-04-27",17.2983,17.3047,17.0584,17.1426,160500.0],["2017-04-28",17.7002,17.7586,16.6304,16.6564,230500.0],["2017-05-01",16.6434,16.812,16.5332,16.6888,134400.0],["2017-05-02",16.7212,16.8379,16.5202,16.6499,136700.0],["2017-05-03",16.5591,16.7342,16.5526,16.6888,141000.0],["2017-05-04",16.8314,16.8963,16.5915,16.7277,81600.0],["2017-05-05",16.786,16.786,16.4424,16.6304,83900.0],["2017-05-08",16.624,16.7277,16.5397,16.7212,88200.0],["2017-05-09",16.7666,16.7925,16.4554,16.5462,145200.0],["2017-05-10",16.5202,16.5786,16.3387,16.4619,158300.0],["2017-05-11",16.3639,16.4096,16.083,16.2528,90100.0],["2017-05-12",16.2528,16.2528,15.9523,16.0438,91600.0],["2017-05-15",16.0961,16.2724,16.0961,16.1744,151100.0],["2017-05-16",16.2463,16.2463,16.0307,16.1614,118000.0],["2017-05-17",16.1614,16.1614,15.4232,15.5147,192700.0],["2017-05-18",15.5016,15.7564,15.4755,15.6453,137100.0],["2017-05-19",15.6192,15.7825,15.4885,15.5081,173600.0],["2017-05-22",15.5081,15.7564,15.4297,15.6322,83400.0],["2017-05-23",15.6976,15.776,15.5408,15.7433,90800.0],["2017-05-24",15.8021,15.9589,15.5147,15.5865,76500.0],["2017-05-25",15.6714,15.7106,15.5604,15.678,175000.0],["2017-05-26",15.6322,15.7302,15.5865,15.6518,103200.0],["2017-05-30",15.5865,15.6192,15.4167,15.4689,204400.0],["2017-05-31",15.5865,15.6061,15.2272,15.2468,406900.0],["2017-06-01",15.2925,15.5343,15.1488,15.5277,586100.0],["2017-06-02",15.4624,15.9589,15.4167,15.7368,165200.0],["2017-06-05",15.7237,15.8739,15.6649,15.6649,123900.0],["2017-06-06",15.4755,15.6518,15.4559,15.5604,98900.0],["2017-06-07",15.5996,15.7956,15.5669,15.7041,99800.0],["2017-06-08",15.7237,16.39,15.5473,16.1744,137500.0],["2017-06-09",16.2659,16.6905,16.181,16.6186,372600.0],["2017-06-12",16.6317,16.8669,16.4488,16.5795,109100.0],["2017-06-13",16.6774,16.7101,16.3965,16.5664,163300.0],["2017-06-14",16.4619,16.4619,16.0111,16.4227,159900.0],["2017-06-15",16.2398,16.586,16.2398,16.4488,91100.0],["2017-06-16",16.1744,16.3835,16.0242,16.0373,495600.0],["2017-06-19",16.1418,16.2594,15.9915,16.0177,170800.0],["2017-06-20",15.985,15.9915,15.7629,15.8152,126300.0],["2017-06-21",15.8347,15.8543,15.4885,15.4951,124900.0],["2017-06-22",15.4885,15.6584,15.3317,15.5343,119300.0],["2017-06-23",15.6257,15.9262,15.3775,15.6192,311400.0],["2017-06-26",15.5865,15.8805,15.4885,15.5996,172600.0],["2017-06-27",15.6257,15.9001,15.6126,15.8086,329600.0],["2017-06-28",15.9589,16.2398,15.6584,16.1026,154400.0],["2017-06-29",16.6056,16.8538,16.3247,16.6644,245400.0],["2017-06-30",16.7689,16.8538,16.4031,16.5795,196200.0],["2017-07-03",16.7428,16.9126,16.6448,16.8669,60300.0],["2017-07-05",16.8865,16.8865,16.5403,16.7624,143100.0],["2017-07-06",16.7558,16.9061,16.6382,16.8669,284500.0],["2017-07-07",16.9126,17.1543,16.795,17.1347,204500.0],["2017-07-10",17.102,17.1151,16.8995,16.9845,218700.0],["2017-07-11",16.9779,16.9779,16.684,16.8799,183000.0],["2017-07-12",16.8473,17.0694,16.8081,16.9714,217600.0],["2017-07-13",16.9714,16.991,16.6774,16.8995,117200.0],["2017-07-14",16.7036,16.9257,16.6578,16.8669,176900.0],["2017-07-17",16.7689,16.9126,16.6448,16.7885,133900.0],["2017-07-18",16.7036,16.7689,16.5337,16.7232,141700.0],["2017-07-19",16.7232,16.8342,16.586,16.7297,140000.0],["2017-07-20",16.7362,16.8408,16.6382,16.7624,62800.0],["2017-07-21",16.9453,16.9779,16.6056,16.7101,127200.0],["2017-07-24",16.7036,16.8865,16.5533,16.7493,82700.0],["2017-07-25",16.9387,17.1412,16.9257,17.0563,139000.0],["2017-07-26",17.089,17.089,16.7101,16.8146,93100.0],["2017-07-27",16.8473,16.9583,16.7297,16.8146,78800.0],["2017-07-28",16.9191,17.2196,16.7493,17.0171,145800.0],["2017-07-31",17.1347,17.383,16.9126,17.3242,146400.0],["2017-08-01",17.4091,17.4091,17.1151,17.3242,113700.0],["2017-08-02",17.3307,17.3634,17.1608,17.2131,99100.0],["2017-08-03",17.1674,17.187,16.9257,16.9583,105300.0],["2017-08-04",17.0498,17.1151,16.9518,16.9583,131800.0],["2017-08-07",16.9453,17.0498,16.7297,16.7624,171200.0],["2017-08-08",16.7428,17.0237,16.7232,16.7689,127300.0],["2017-08-09",16.6056,16.7558,16.3704,16.4553,310200.0],["2017-08-10",16.3769,16.4488,16.2136,16.2202,171800.0],["2017-08-11",16.1214,16.6021,15.7526,16.095,187100.0],["2017-08-14",16.3124,16.6087,16.2794,16.5494,201000.0],["2017-08-15",16.6614,16.6614,16.2992,16.3321,125700.0],["2017-08-16",16.3848,16.477,16.3058,16.3716,104900.0],["2017-08-17",16.2926,16.4046,16.1346,16.1675,175800.0],["2017-08-18",15.9765,16.2399,15.9041,16.1609,171100.0],["2017-08-21",16.1543,16.2597,16.1148,16.2399,77500.0],["2017-08-22",16.3124,16.4704,16.2267,16.2992,66600.0],["2017-08-23",16.1675,16.3585,16.1675,16.2663,63900.0],["2017-08-24",16.3321,16.3321,16.1806,16.2992,55500.0],["2017-08-25",16.3255,16.3782,16.2267,16.3519,63400.0],["2017-08-28",16.4177,16.4704,16.1741,16.2926,119700.0],["2017-08-29",16.1477,16.2926,16.0885,16.2268,111700.0],["2017-08-30",16.2531,16.4046,16.1214,16.2794,84800.0],["2017-08-31",16.3189,16.5626,16.3189,16.365,126900.0],["2017-09-01",16.3519,16.4309,16.1675,16.2794,153000.0],["2017-09-05",16.1675,16.2202,15.8119,15.8975,216700.0],["2017-09-06",15.8909,16.0819,15.8119,15.8711,109800.0],["2017-09-07",15.9041,15.9567,15.3838,15.476,204100.0],["2017-09-08",15.4958,15.7394,15.3838,15.6011,222200.0],["2017-09-11",15.7921,16.0753,15.7394,15.9963,117900.0],["2017-09-12",16.0819,16.3914,16.0753,16.2992,230700.0],["2017-09-13",16.2794,16.4704,16.207,16.3914,142300.0],["2017-09-14",16.3716,16.4243,16.1872,16.2465,143600.0],["2017-09-15",16.2663,16.4309,16.0687,16.398,508900.0],["2017-09-18",16.4638,16.7865,16.3848,16.6943,129000.0],["2017-09-19",16.7075,16.7338,16.556,16.6153,130500.0],["2017-09-20",16.6219,16.8853,16.4968,16.7799,222600.0],["2017-09-21",16.826,16.9577,16.826,16.8853,189300.0],["2017-09-22",16.9116,17.1224,16.8787,17.0368,201700.0],["2017-09-25",16.9643,17.1751,16.9248,17.0631,128200.0],["2017-09-26",17.1026,17.2409,16.9973,17.2014,137000.0],["2017-09-27",17.4187,17.6426,17.1356,17.5504,343200.0],["2017-09-28",17.5373,17.669,17.3595,17.6558,181400.0],["2017-09-29",17.6624,17.8731,17.5636,17.5636,227500.0],["2017-10-02",17.5965,17.8929,17.478,17.8929,264300.0],["2017-10-03",17.8929,17.8929,17.6426,17.8665,240600.0],["2017-10-04",17.8468,17.8929,17.5504,17.6887,149100.0],["2017-10-05",17.7612,17.8731,17.6887,17.8139,164600.0],["2017-10-06",17.827,17.9719,17.7283,17.8534,133000.0],["2017-10-09",17.9258,18.0378,17.7678,17.9851,199200.0],["2017-10-10",18.0509,18.2288,18.0114,18.209,183100.0],["2017-10-11",18.2485,18.367,18.1629,18.2617,215200.0],["2017-10-12",18.3012,18.4131,18.1958,18.2024,177300.0],["2017-10-13",18.209,18.2683,18.0444,18.1234,134800.0],["2017-10-16",18.209,18.2748,18.1168,18.2222,144500.0],["2017-10-17",18.2617,18.2749,17.9522,18.018,116700.0],["2017-10-18",18.0905,18.2156,18.018,18.1168,129200.0],["2017-10-19",17.9917,18.0905,17.8139,18.0839,282600.0],["2017-10-20",18.3078,18.3473,18.0378,18.0509,141900.0],["2017-10-23",18.0312,18.1563,17.8204,17.939,128600.0],["2017-10-24",17.9983,18.1629,17.9456,17.9785,150900.0],["2017-10-25",18.0444,18.0707,17.7678,17.9719,140200.0],["2017-10-26",18.0114,18.1563,17.939,18.0641,213700.0],["2017-10-27",18.1629,18.7029,17.5636,18.6766,254600.0],["2017-10-30",18.6436,18.6436,17.7414,17.827,231500.0],["2017-10-31",17.9522,18.1827,17.86,17.9126,487900.0],["2017-11-01",18.018,18.0575,17.6163,17.6821,328700.0],["2017-11-02",17.669,17.9456,17.5175,17.8204,298500.0],["2017-11-03",17.748,17.8007,17.5636,17.7546,162000.0],["2017-11-06",17.8139,17.8929,17.6492,17.7217,187700.0],["2017-11-07",17.7151,17.8336,17.2673,17.3529,239400.0],["2017-11-08",17.1751,17.2541,16.9116,17.1685,368200.0],["2017-11-09",17.0038,17.2475,16.8721,17.0368,355600.0],["2017-11-10",17.129,17.1553,16.9973,17.0104,211500.0],["2017-11-13",16.8985,17.2673,16.8985,17.2212,267400.0],["2017-11-14",17.115,17.4468,17.115,17.4003,160200.0],["2017-11-15",17.1813,17.4933,17.1813,17.3473,573300.0],["2017-11-16",17.4534,17.7786,17.2079,17.6392,281800.0],["2017-11-17",17.4999,17.6857,17.4534,17.6193,434000.0],["2017-11-20",17.6791,17.9246,17.5663,17.9246,370300.0],["2017-11-21",17.9777,17.9843,17.8118,17.8516,307500.0],["2017-11-22",17.8516,18.1502,17.7919,17.8516,411200.0],["2017-11-24",17.918,17.9512,17.7056,17.8184,237500.0],["2017-11-27",17.8383,18.0042,17.8052,17.8848,153500.0],["2017-11-28",17.9644,18.3759,17.7919,18.3493,318500.0],["2017-11-29",18.5086,19.086,18.3228,19.0793,400600.0],["2017-11-30",18.8072,18.9864,18.1303,18.1436,393700.0],["2017-12-01",18.2299,18.4091,17.6658,18.2166,303200.0],["2017-12-04",18.5683,18.7011,18.5086,18.6679,276900.0],["2017-12-05",18.7077,18.7077,18.4555,18.5551,311200.0],["2017-12-06",18.4688,18.6612,18.3759,18.5683,419000.0],["2017-12-07",18.5016,18.6284,18.2881,18.3482,297000.0],["2017-12-08",18.4949,18.4949,18.0145,18.0145,152800.0],["2017-12-11",18.0145,18.1413,17.8878,17.9412,97100.0],["2017-12-12",18.0212,18.0813,17.8411,17.9278,343500.0],["2017-12-13",17.9678,18.2481,17.8945,18.1146,270900.0],["2017-12-14",18.1346,18.1346,17.7076,17.7877,167600.0],["2017-12-15",17.8611,18.4416,17.8611,18.3148,929500.0],["2017-12-18",18.4149,18.7218,18.3615,18.535,168200.0],["2017-12-19",18.6818,18.7485,18.3615,18.4282,257600.0],["2017-12-20",18.5617,18.6217,18.3415,18.5083,179600.0],["2017-12-21",18.5216,18.6684,18.4549,18.5283,155300.0],["2017-12-22",18.615,18.615,18.3148,18.3348,128800.0],["2017-12-26",18.3615,18.5216,18.1613,18.2347,93600.0],["2017-12-27",18.208,18.3949,18.1613,18.3415,245000.0],["2017-12-28",18.3415,18.3415,18.168,18.3148,134800.0],["2017-12-29",18.3615,18.3615,17.9478,17.9945,181400.0],["2018-01-02",18.0813,18.2481,17.9412,18.0479,176000.0],["2018-01-03",18.0346,18.0346,17.7076,17.8344,182400.0],["2018-01-04",18.0146,18.1613,17.8744,17.8945,150700.0],["2018-01-05",17.9545,18.0346,17.8277,17.9011,141100.0],["2018-01-08",17.8811,18.0479,17.7343,17.8945,138700.0],["2018-01-09",17.9078,18.2547,17.9078,18.0212,129300.0],["2018-01-10",17.9879,18.5283,17.9545,18.4015,228000.0],["2018-01-11",18.4749,18.7418,18.3815,18.6818,205400.0],["2018-01-12",18.7618,18.9019,18.6084,18.7018,131400.0],["2018-01-16",18.8352,18.8686,18.4215,18.575,252100.0],["2018-01-17",18.6284,18.6284,18.3015,18.5416,176600.0],["2018-01-18",18.5416,18.575,18.2881,18.3081,121400.0],["2018-01-19",18.2414,18.6818,18.2414,18.6818,221500.0],["2018-01-22",18.6551,18.7151,18.4149,18.6484,140500.0],["2018-01-23",18.5884,18.615,18.3482,18.4749,114600.0],["2018-01-24",18.5883,18.5883,18.2014,18.3215,233600.0],["2018-01-25",18.4216,18.4216,18.0813,18.3815,269300.0],["2018-01-26",17.2206,17.9812,15.5192,17.6409,538400.0],["2018-01-29",17.6876,17.9412,17.6876,17.7143,186900.0],["2018-01-30",17.6676,17.801,17.5809,17.6676,203300.0],["2018-01-31",17.761,17.8478,17.4207,17.5542,218600.0],["2018-02-01",17.4608,17.7343,17.2206,17.7277,254100.0],["2018-02-02",17.681,17.8144,17.5075,17.6076,158400.0],["2018-02-05",17.4474,17.741,16.8736,16.887,201900.0],["2018-02-06",16.6001,17.0538,16.5467,16.9203,288400.0],["2018-02-07",16.9003,17.2473,16.8736,17.1138,166600.0],["2018-02-08",17.1605,17.1605,16.7602,16.7736,138500.0],["2018-02-09",16.9404,17.294,16.7602,17.1872,232700.0],["2018-02-12",17.1939,17.1939,16.7669,16.8803,158500.0],["2018-02-13",16.867,17.1272,16.8336,17.0338,162000.0],["2018-02-14",16.9262,17.2826,16.9262,17.2758,130200.0],["2018-02-15",17.2893,17.4171,17.2288,17.3162,89100.0],["2018-02-16",17.222,17.5583,17.222,17.4372,173600.0],["2018-02-20",17.4036,17.4843,17.1683,17.2422,129200.0],["2018-02-21",17.2557,17.5852,17.2557,17.37,123700.0],["2018-02-22",17.4305,17.5179,17.2221,17.249,92300.0],["2018-02-23",17.296,17.4709,17.2355,17.444,112900.0],["2018-02-26",17.4776,17.491,17.2691,17.4574,90600.0],["2018-02-27",17.4641,17.6323,17.1346,17.1615,134100.0],["2018-02-28",17.2758,17.3027,16.7311,16.7311,213300.0],["2018-03-01",16.6841,17.0472,16.6841,16.8589,123100.0],["2018-03-02",16.7648,17.175,16.6706,17.1145,133000.0],["2018-03-05",17.0001,17.3027,16.8253,17.2019,84700.0],["2018-03-06",17.2758,17.4776,17.1145,17.4372,157300.0],["2018-03-07",17.3027,17.6524,17.3027,17.6054,133700.0],["2018-03-08",17.6054,17.7533,17.3834,17.4843,99400.0],["2018-03-09",17.6592,17.834,17.5247,17.834,97900.0],["2018-03-12",17.8743,18.0963,17.7668,17.9281,168800.0],["2018-03-13",17.9282,17.9819,17.5717,17.713,113500.0],["2018-03-14",17.7802,17.8206,17.5112,17.5314,122800.0],["2018-03-15",17.6188,17.7331,17.4372,17.6726,116300.0],["2018-03-16",17.6928,17.9214,17.6188,17.8811,575900.0],["2018-03-19",17.76,17.8945,17.3565,17.8273,128600.0],["2018-03-20",17.8676,17.8743,17.6793,17.7331,112600.0],["2018-03-21",17.713,17.8542,17.6121,17.7533,131000.0],["2018-03-22",17.5919,17.713,17.2019,17.249,122300.0],["2018-03-23",17.3296,17.3296,16.8656,16.8724,169800.0],["2018-03-26",17.1817,17.3902,16.9867,17.3095,161800.0],["2018-03-27",17.4036,17.4171,17.0338,17.101,135500.0],["2018-03-28",17.1279,17.444,17.0741,17.3364,105000.0],["2018-03-29",17.4103,17.4507,17.1817,17.2086,189800.0],["2018-04-02",17.222,17.3834,16.758,16.9396,201400.0],["2018-04-03",16.98,17.249,16.9262,17.1817,145200.0],["2018-04-04",17.0001,17.3498,17.0001,17.2758,165900.0],["2018-04-05",17.4305,17.4641,17.1481,17.4238,78000.0],["2018-04-06",17.3027,17.4171,16.9262,17.1077,113300.0],["2018-04-09",17.1346,17.3565,17.0808,17.0876,83500.0],["2018-04-10",17.2691,17.4171,17.1683,17.3364,68700.0],["2018-04-11",17.2153,17.2691,17.1145,17.2691,67400.0],["2018-04-12",17.3565,17.6592,17.3565,17.5045,77000.0],["2018-04-13",17.6659,17.6659,17.2691,17.3364,68800.0],["2018-04-16",17.4507,17.5717,17.2893,17.5247,69800.0],["2018-04-17",17.5717,17.6054,17.1817,17.3633,115300.0],["2018-04-18",17.444,17.5583,17.3498,17.3498,95300.0],["2018-04-19",17.3565,17.5717,17.3565,17.5179,65600.0],["2018-04-20",17.4574,17.6793,17.4574,17.5179,124200.0],["2018-04-23",17.5986,17.7937,17.5986,17.7802,57700.0],["2018-04-24",17.76,18.0694,17.76,17.9416,95800.0],["2018-04-25",17.908,18.0223,17.7802,17.8878,88500.0],["2018-04-26",17.9012,18.0963,17.6995,17.834,91400.0],["2018-04-27",17.6524,18.0626,17.6524,17.8878,103100.0],["2018-04-30",17.9416,18.0021,17.565,17.565,137800.0],["2018-05-01",17.491,17.7331,17.296,17.7062,135200.0],["2018-05-02",17.6793,17.8071,17.4843,17.6592,110000.0],["2018-05-03",17.5583,17.6323,17.4103,17.5381,107000.0],["2018-05-04",17.4305,17.8542,17.4103,17.7062,69000.0],["2018-05-07",17.7869,17.9483,17.6524,17.8071,89700.0],["2018-05-08",17.7937,18.0828,17.7937,18.0559,108500.0],["2018-05-09",18.0425,18.1501,17.9887,18.1299,180400.0],["2018-05-10",18.0963,18.1837,17.9954,18.1232,75200.0],["2018-05-11",18.0828,18.1568,17.9954,18.0223,78900.0],["2018-05-14",18.0697,18.1849,18.0223,18.0968,181000.0],["2018-05-15",18.1375,18.3882,18.1104,18.1714,153300.0],["2018-05-16",18.1985,18.3882,18.1036,18.3746,233500.0],["2018-05-17",18.422,18.5846,18.3272,18.5101,138700.0],["2018-05-18",18.6185,18.6388,18.5101,18.5575,136400.0],["2018-05-21",18.6117,18.8286,18.5982,18.815,142700.0],["2018-05-22",18.8557,18.9912,18.7608,18.9099,141600.0],["2018-05-23",18.8828,18.8963,18.6998,18.7676,193800.0],["2018-05-24",18.7405,18.9099,18.4491,18.8963,185300.0],["2018-05-25",18.8624,18.9708,18.7947,18.9099,153400.0],["2018-05-29",18.6727,18.9099,18.6321,18.7201,209400.0],["2018-05-30",18.8963,19.1944,18.8963,19.1267,175700.0],["2018-05-31",19.0725,19.1402,18.9031,18.9302,146600.0],["2018-06-01",19.1538,19.2147,19.0521,19.1063,161000.0],["2018-06-04",19.2418,19.418,19.1402,19.3977,175500.0],["2018-06-05",19.3502,19.4248,19.147,19.3773,144000.0],["2018-06-06",19.3841,19.6145,19.3841,19.6145,218400.0],["2018-06-07",19.6145,19.7297,19.4925,19.5738,255400.0],["2018-06-08",19.6145,19.6416,19.4587,19.4654,124100.0],["2018-06-11",19.4654,19.5264,19.2148,19.2757,251100.0],["2018-06-12",19.3096,19.3435,18.9912,19.0996,133500.0],["2018-06-13",19.1267,19.1538,18.9234,19.0386,140600.0],["2018-06-14",19.0047,19.0996,18.8557,19.0928,133900.0],["2018-06-15",18.9573,19.147,18.8421,19.0386,353800.0],["2018-06-18",18.9437,19.1944,18.8895,19.1741,118300.0],["2018-06-19",19.0725,19.4383,19.0521,19.3706,153300.0],["2018-06-20",19.4045,19.5738,19.3164,19.5129,150800.0],["2018-06-21",18.9234,19.5264,18.7405,19.3909,228700.0],["2018-06-22",19.4248,19.5603,19.2554,19.3638,302000.0],["2018-06-25",19.296,19.418,19.1538,19.3096,148800.0],["2018-06-26",19.296,19.3638,19.1402,19.2825,127800.0],["2018-06-27",19.269,19.269,18.9031,18.9099,122100.0],["2018-06-28",18.8828,19.1063,18.8489,18.8692,130700.0],["2018-06-29",18.9844,19.0996,18.6389,18.6524,305500.0],["2018-07-02",18.5779,18.9099,18.5779,18.9031,173400.0],["2018-07-03",18.9099,19.0928,18.8692,18.9505,68600.0],["2018-07-05",19.0454,19.0928,18.9099,19.0792,161800.0],["2018-07-06",19.0589,19.2689,18.9234,19.025,167700.0],["2018-07-09",18.9776,19.2147,18.9776,19.2012,111200.0],["2018-07-10",19.2147,19.2147,18.8082,18.876,129400.0],["2018-07-11",18.7879,18.9708,18.7744,18.7744,69000.0],["2018-07-12",18.8963,18.8963,18.4966,18.6592,116300.0],["2018-07-13",18.666,18.7879,18.4762,18.4762,100100.0],["2018-07-16",18.4762,18.7201,18.4762,18.6795,103400.0],["2018-07-17",18.6795,18.8082,18.5779,18.5914,105600.0],["2018-07-18",18.5304,18.6524,18.4288,18.5711,96700.0],["2018-07-19",18.5372,18.754,18.4695,18.7405,109200.0],["2018-07-20",18.754,18.9979,18.6998,18.876,177000.0],["2018-07-23",18.7879,19.0725,18.7879,18.9844,102100.0],["2018-07-24",19.0521,19.0589,18.7879,18.8692,88100.0],["2018-07-25",18.8828,18.8828,18.5711,18.6863,104000.0],["2018-07-26",18.7202,18.8692,18.6727,18.7608,146100.0],["2018-07-27",18.2798,18.8557,17.731,17.7716,337800.0],["2018-07-30",17.7987,17.8258,17.3448,17.4328,366200.0],["2018-07-31",17.399,17.4532,17.128,17.3041,306000.0],["2018-08-01",17.3312,17.4735,17.1754,17.2906,166500.0],["2018-08-02",17.3448,17.4261,17.216,17.4125,244200.0],["2018-08-03",17.4125,17.5209,17.067,17.0873,256700.0],["2018-08-06",17.067,17.1347,16.9179,17.006,179900.0],["2018-08-07",17.006,17.1618,16.9382,16.9857,139400.0],["2018-08-08",16.9653,17.1415,16.9044,17.1415,160600.0],["2018-08-09",17.1483,17.2025,17.0196,17.1076,94100.0],["2018-08-10",16.9789,17.1618,16.945,17.0534,110400.0],["2018-08-13",17.0738,17.1551,16.9653,16.9992,181300.0],["2018-08-14",17.0061,17.4228,17.0061,17.3203,174300.0],["2018-08-15",17.293,17.4092,17.1154,17.1359,208300.0],["2018-08-16",17.2657,17.4433,17.2247,17.3613,120900.0],["2018-08-17",17.2999,17.4365,17.2657,17.375,141000.0],["2018-08-20",17.3955,17.4433,17.2042,17.375,154000.0],["2018-08-21",17.3409,17.703,17.3409,17.621,166100.0],["2018-08-22",17.6005,17.6688,17.5458,17.6551,126300.0],["2018-08-23",17.662,17.6893,17.4912,17.5732,95100.0],["2018-08-24",17.5663,17.6483,17.4843,17.5117,113400.0],["2018-08-27",17.5732,17.662,17.3545,17.375,83400.0],["2018-08-28",17.416,17.416,17.2384,17.2862,68100.0],["2018-08-29",17.3818,17.3818,17.1427,17.2315,142200.0],["2018-08-30",17.2315,17.334,17.1085,17.1837,211400.0],["2018-08-31",17.2315,17.2589,17.0334,17.2384,276600.0],["2018-09-04",17.252,17.375,17.1495,17.2999,111000.0],["2018-09-05",17.2999,17.4502,17.2452,17.2657,170100.0],["2018-09-06",17.2725,17.4502,17.2589,17.2725,224600.0],["2018-09-07",17.2999,17.2999,17.1495,17.2657,125900.0],["2018-09-10",17.3477,17.4023,17.1974,17.2384,99800.0],["2018-09-11",17.211,17.3955,17.1769,17.2725,113900.0],["2018-09-12",17.2452,17.2452,17.0266,17.0675,107800.0],["2018-09-13",17.1495,17.1564,16.9787,16.9787,112400.0],["2018-09-14",16.9924,17.17,16.9856,17.1154,128900.0],["2018-09-17",17.1359,17.1359,16.9787,17.0744,169300.0],["2018-09-18",17.129,17.1632,17.0266,17.1017,161700.0],["2018-09-19",17.0812,17.2862,17.0812,17.1222,202900.0],["2018-09-20",17.1974,17.334,17.1564,17.2247,142500.0],["2018-09-21",17.2384,17.3477,17.0402,17.0402,384600.0],["2018-09-24",16.9104,17.0812,16.6986,16.7874,244100.0],["2018-09-25",16.8489,16.9172,16.7464,16.8557,132600.0],["2018-09-26",16.8762,16.8899,16.5961,16.6098,141900.0],["2018-09-27",16.6029,16.7328,16.5483,16.5619,159200.0],["2018-09-28",16.5414,16.8011,16.5414,16.7738,199900.0],["2018-10-01",16.8421,16.8421,16.398,16.4048,169800.0],["2018-10-02",16.4116,16.5073,16.2408,16.357,153300.0],["2018-10-03",16.4253,16.7738,16.3638,16.6713,151300.0],["2018-10-04",16.6371,16.8421,16.6098,16.6849,97200.0],["2018-10-05",16.7874,16.7874,16.4868,16.5893,75500.0],["2018-10-08",16.6098,16.8694,16.5688,16.8079,86400.0],["2018-10-09",16.7601,16.9241,16.6713,16.8284,145500.0],["2018-10-10",16.7806,17.088,16.6576,16.6849,167500.0],["2018-10-11",16.6234,16.7054,16.2681,16.275,147500.0],["2018-10-12",16.4663,16.4663,15.5849,15.8172,152000.0],["2018-10-15",15.783,16.0222,15.7147,15.8992,139900.0],["2018-10-16",16.0153,16.0837,15.7215,16.0632,153300.0],["2018-10-17",16.0017,16.234,15.8787,16.1793,152400.0],["2018-10-18",16.1383,16.2955,15.8719,15.947,100800.0],["2018-10-19",15.8924,16.0563,15.7489,15.8309,107800.0],["2018-10-22",15.8514,15.9334,15.5986,15.6874,97700.0],["2018-10-23",15.5234,15.906,15.4892,15.7011,197400.0],["2018-10-24",15.6259,15.6259,15.1818,15.2159,178400.0],["2018-10-25",15.3048,15.7899,15.2228,15.6601,184800.0],["2018-10-26",16.8831,16.8831,16.0563,16.4595,546400.0],["2018-10-29",16.6576,17.1154,16.6576,16.9856,363200.0],["2018-10-30",17.0402,17.129,16.8421,17.0539,206800.0],["2018-10-31",17.1837,17.1837,16.6439,16.6713,199500.0],["2018-11-01",16.7396,16.8147,16.5414,16.6918,170500.0],["2018-11-02",16.7533,17.0334,16.6508,16.8421,169700.0],["2018-11-05",16.8831,16.9172,16.7123,16.8557,210600.0],["2018-11-06",16.8011,17.293,16.7533,17.2862,224000.0],["2018-11-07",17.3067,17.4092,16.9377,17.3203,567400.0],["2018-11-08",17.2794,17.5048,17.2452,17.4843,120000.0],["2018-11-09",17.4365,17.5117,17.17,17.211,130000.0],["2018-11-12",17.252,17.4365,17.1564,17.2452,122200.0],["2018-11-13",17.2999,17.5595,17.211,17.2179,131400.0],["2018-11-14",17.335,17.3626,16.77,16.9629,157000.0],["2018-11-15",16.8458,17.2799,16.7838,17.2592,128000.0],["2018-11-16",17.1903,17.2868,17.0732,17.1834,270500.0],["2018-11-19",17.1903,17.3626,16.956,17.1283,106200.0],["2018-11-20",17.0525,17.1765,16.8527,17.0387,243200.0],["2018-11-21",17.0801,17.3212,16.9354,17.0043,147800.0],["2018-11-23",16.8458,17.1834,16.8458,17.0456,81800.0],["2018-11-26",17.1765,17.2592,16.9767,17.1627,101800.0],["2018-11-27",17.0456,17.1765,16.9492,17.0181,134800.0],["2018-11-28",17.0181,17.3901,16.832,17.3694,135900.0],["2018-11-29",17.2385,17.4659,17.1834,17.2179,165800.0],["2018-11-30",17.2041,17.7966,17.2041,17.6933,347700.0],["2018-12-03",17.8655,17.8655,17.3763,17.7277,403500.0],["2018-12-04",17.6106,17.7346,16.6184,16.6322,224100.0],["2018-12-06",16.4186,16.584,16.1775,16.46,369600.0],["2018-12-07",16.5495,16.7494,16.2464,16.46,281500.0],["2018-12-10",16.4875,16.5289,16.1293,16.4049,422300.0],["2018-12-11",16.5358,16.832,16.4186,16.4738,197000.0],["2018-12-12",16.6736,16.8734,16.4531,16.7011,154500.0],["2018-12-13",16.6873,16.7976,16.2808,16.3291,141400.0],["2018-12-14",16.1155,16.46,16.1155,16.3084,156600.0],["2018-12-17",16.2671,16.584,16.205,16.2739,277200.0],["2018-12-18",16.398,16.5495,16.1086,16.2119,497100.0],["2018-12-19",16.1913,16.3497,15.6676,15.7296,262200.0],["2018-12-20",15.895,16.143,15.7985,15.8881,345700.0],["2018-12-21",15.9088,16.2257,15.8743,16.0672,853300.0],["2018-12-24",15.9088,16.0672,15.6883,15.7228,215400.0],["2018-12-26",15.8054,16.4738,15.7228,16.4531,277700.0],["2018-12-27",16.2119,16.3773,15.9363,16.3428,250200.0],["2018-12-28",16.3704,16.6391,16.2533,16.4806,235600.0],["2018-12-31",16.5909,16.6253,16.2946,16.6253,256200.0],["2019-01-02",16.4186,16.8665,16.4186,16.8596,198000.0],["2019-01-03",16.8114,17.1421,16.7218,16.8734,204400.0],["2019-01-04",17.1214,17.3901,16.9492,17.335,337400.0],["2019-01-07",17.2523,17.335,17.1076,17.1283,206000.0],["2019-01-08",17.2179,17.2937,16.9836,17.2868,130400.0],["2019-01-09",17.3557,17.3557,17.1145,17.1834,118100.0],["2019-01-10",17.0938,17.1903,17.0043,17.1834,75400.0],["2019-01-11",17.0801,17.2041,17.0663,17.1283,101900.0],["2019-01-14",17.0249,17.2041,16.9974,17.0112,114400.0],["2019-01-15",16.9836,17.0249,16.8114,16.9698,169200.0],["2019-01-16",17.149,17.3901,17.0663,17.3832,153900.0],["2019-01-17",17.3143,17.4246,17.2454,17.3143,280000.0],["2019-01-18",17.3281,17.4452,17.2454,17.2868,172700.0],["2019-01-22",17.2385,17.3005,17.1007,17.2041,161600.0],["2019-01-23",17.211,17.2592,17.0663,17.1765,123600.0],["2019-01-24",17.0938,17.1696,16.9698,17.1352,150300.0],["2019-01-25",17.2179,17.2248,17.0387,17.087,97400.0],["2019-01-28",16.9698,17.1559,16.956,17.0663,114600.0],["2019-01-29",17.1352,17.1352,16.9836,16.9974,76000.0],["2019-01-30",17.0456,17.0801,16.8527,16.9836,130400.0],["2019-01-31",16.8734,17.0732,16.7976,17.0249,243900.0],["2019-02-01",17.3419,18.3065,17.3281,18.1204,415700.0],["2019-02-04",18.3065,18.8714,18.1136,18.8714,358900.0],["2019-02-05",18.9197,19.1126,18.775,19.0368,311900.0],["2019-02-06",18.9059,19.0575,18.8439,18.9541,204300.0],["2019-02-07",19.0506,19.085,18.8577,19.0092,198800.0],["2019-02-08",19.0092,19.085,18.8439,18.899,278800.0],["2019-02-11",18.9266,19.0299,18.7957,19.0092,272800.0],["2019-02-12",19.0161,19.2504,19.0161,19.2435,197000.0],["2019-02-13",19.2504,19.2504,18.9955,19.0575,208000.0],["2019-02-14",18.9805,19.0085,18.7915,18.8055,321600.0],["2019-02-15",18.8125,19.1904,18.8125,19.0435,492900.0],["2019-02-19",18.9455,19.4354,18.9105,19.3934,200500.0],["2019-02-20",19.4004,19.5054,19.2324,19.4074,194900.0],["2019-02-21",19.4424,19.4774,19.2324,19.4494,145900.0],["2019-02-22",19.5194,19.5264,19.3374,19.3864,151300.0],["2019-02-25",19.4914,19.5404,19.2534,19.2534,204400.0],["2019-02-26",19.2184,19.3164,19.0085,19.0295,126100.0],["2019-02-27",19.0295,19.1694,18.9455,19.1624,143300.0],["2019-02-28",19.0785,19.3514,19.0785,19.2114,141000.0],["2019-03-01",19.4914,19.4914,19.1345,19.3304,146100.0],["2019-03-04",19.2604,19.3094,19.0225,19.0715,202300.0],["2019-03-05",19.0715,19.1275,18.8335,19.0645,161000.0],["2019-03-06",18.9735,19.1555,18.7705,18.8055,352100.0],["2019-03-07",18.7635,18.7775,18.3996,18.5326,165000.0],["2019-03-08",18.4206,18.7145,18.4206,18.6445,106000.0],["2019-03-11",18.6445,18.8965,18.5816,18.8545,155900.0],["2019-03-12",18.8755,18.8895,18.5326,18.6445,173700.0],["2019-03-13",18.6935,18.8125,18.6026,18.8055,256100.0],["2019-03-14",18.8055,18.9035,18.6795,18.7215,114000.0],["2019-03-15",18.7285,18.9105,18.5816,18.6235,508600.0],["2019-03-18",18.7495,18.8965,18.6375,18.7635,188800.0],["2019-03-19",18.8055,18.8125,18.3786,18.3856,165600.0],["2019-03-20",18.3646,18.6026,18.1966,18.2596,178100.0],["2019-03-21",18.1406,18.5676,18.1196,18.2316,192700.0],["2019-03-22",18.1406,18.1826,17.6017,17.6647,187500.0],["2019-03-25",17.6087,17.9167,17.6087,17.8187,252600.0],["2019-03-26",17.9237,18.2106,17.9027,18.1966,133000.0],["2019-03-27",18.0706,18.2666,17.9027,18.1616,145400.0],["2019-03-28",18.1826,18.3016,18.0147,18.2736,117100.0],["2019-03-29",18.4486,18.4556,18.0147,18.1196,204200.0],["2019-04-01",18.2246,18.4696,18.1896,18.4276,218700.0],["2019-04-02",18.4206,18.4556,18.2316,18.3646,125500.0],["2019-04-03",18.5396,18.5396,18.2246,18.2666,130100.0],["2019-04-04",18.2736,18.5536,18.1616,18.5186,103200.0],["2019-04-05",18.6025,18.7005,18.4486,18.6725,101000.0],["2019-04-08",18.5676,18.6725,18.4276,18.5396,152400.0],["2019-04-09",18.4976,18.5956,18.3086,18.3646,110100.0],["2019-04-10",18.4136,18.8055,18.3366,18.7705,216500.0],["2019-04-11",18.8195,18.8825,18.7005,18.8405,74000.0],["2019-04-12",18.9875,19.0295,18.7845,19.0015,130300.0],["2019-04-15",19.0505,19.0505,18.7145,18.7845,88800.0],["2019-04-16",18.8055,19.0645,18.7845,19.0575,107900.0],["2019-04-17",19.0785,19.1205,18.8475,19.0505,121500.0],["2019-04-18",18.9665,19.0645,18.8265,18.9105,100100.0],["2019-04-22",18.8545,18.9175,18.4766,18.5256,144700.0],["2019-04-23",18.4836,18.9385,18.4486,18.8475,111800.0],["2019-04-24",18.8265,19.0645,18.7285,18.9455,94900.0],["2019-04-25",18.7845,18.9035,18.5326,18.7425,134100.0],["2019-04-26",18.7355,19.2954,18.3506,19.1624,219700.0],["2019-04-29",19.0925,19.2254,18.8195,18.8615,214900.0],["2019-04-30",18.9245,18.9245,18.4766,18.5606,339400.0],["2019-05-01",18.5886,18.6935,18.2246,18.3506,550400.0],["2019-05-02",18.3226,18.6375,18.2946,18.4626,163400.0],["2019-05-03",18.5186,18.6935,18.4136,18.6025,177200.0],["2019-05-06",18.3856,18.7425,18.2666,18.7355,176700.0],["2019-05-07",18.5886,18.5886,18.2176,18.3716,153400.0],["2019-05-08",18.3716,18.4486,18.1196,18.1476,145600.0],["2019-05-09",18.0637,18.2876,17.9937,18.2106,115800.0],["2019-05-10",18.2036,18.2666,18.0217,18.2316,140100.0],["2019-05-13",17.9657,18.0916,17.8467,17.9237,171800.0],["2019-05-14",17.9025,18.0508,17.8248,17.9449,112100.0],["2019-05-15",17.733,17.7754,17.5564,17.7401,90700.0],["2019-05-16",17.7966,17.9731,17.7613,17.8813,129700.0],["2019-05-17",17.7401,17.959,17.5564,17.5776,178200.0],["2019-05-20",17.5141,17.846,17.5141,17.6765,111500.0],["2019-05-21",17.7471,17.7471,17.5847,17.6553,138500.0],["2019-05-22",17.5918,17.5988,17.3728,17.387,106300.0],["2019-05-23",17.2528,17.3446,16.7726,16.9844,209000.0],["2019-05-24",17.0692,17.2528,17.055,17.2104,101800.0],["2019-05-28",17.1822,17.2386,17.0974,17.1468,139900.0],["2019-05-29",17.0409,17.2598,17.0197,17.1892,209300.0],["2019-05-30",17.2387,17.2669,16.8149,16.9491,94700.0],["2019-05-31",16.8361,16.8926,16.7443,16.8361,152300.0],["2019-06-03",16.8149,16.942,16.6737,16.8432,176200.0],["2019-06-04",17.0056,17.1822,16.942,17.1751,146100.0],["2019-06-05",17.1257,17.2245,16.9491,17.0692,136700.0],["2019-06-06",17.1045,17.168,16.8079,17.0409,92100.0],["2019-06-07",16.9491,17.0127,16.829,16.8785,124000.0],["2019-06-10",16.935,17.0903,16.9067,17.0197,132000.0],["2019-06-11",17.0833,17.1751,16.8785,17.0409,133200.0],["2019-06-12",17.048,17.0762,16.822,16.822,92100.0],["2019-06-13",16.8926,17.0127,16.6101,16.8008,168900.0],["2019-06-14",16.7796,16.822,16.596,16.6807,153800.0],["2019-06-17",16.6949,16.7725,16.6454,16.7161,198400.0],["2019-06-18",16.7937,16.9915,16.6807,16.8008,150000.0],["2019-06-19",16.822,16.8926,16.6949,16.7937,178700.0],["2019-06-20",16.8714,16.8714,16.6454,16.6949,127900.0],["2019-06-21",16.5748,16.829,16.5254,16.5748,549200.0],["2019-06-24",16.5607,16.7372,16.5607,16.6101,321800.0],["2019-06-25",16.6172,16.9138,16.5677,16.7302,168800.0],["2019-06-26",16.7796,16.9067,16.7372,16.7655,173700.0],["2019-06-27",16.8008,17.0692,16.7796,17.0692,172500.0],["2019-06-28",17.1257,17.2316,17.048,17.1257,494300.0],["2019-07-01",17.274,17.274,17.055,17.2245,157700.0],["2019-07-02",17.168,17.1963,16.8502,16.9844,93200.0],["2019-07-03",17.048,17.1751,17.0056,17.1398,44900.0],["2019-07-05",17.1751,17.4293,17.1751,17.4223,135000.0],["2019-07-08",17.3446,17.4223,17.1468,17.274,104600.0],["2019-07-09",17.2387,17.3587,17.0621,17.2457,183100.0],["2019-07-10",17.274,17.4223,17.1963,17.2316,117500.0],["2019-07-11",17.281,17.3305,17.161,17.3163,181400.0],["2019-07-12",17.387,17.5564,17.274,17.4505,127900.0],["2019-07-15",17.4505,17.5141,17.0974,17.2245,134800.0],["2019-07-16",17.2316,17.2881,17.1186,17.1539,180300.0],["2019-07-17",17.1115,17.3446,16.9844,17.2881,184500.0],["2019-07-18",17.281,17.4435,17.2033,17.394,153400.0],["2019-07-19",17.2951,17.507,17.2951,17.3799,201700.0],["2019-07-22",17.3163,17.3163,17.1115,17.281,102300.0],["2019-07-23",17.2669,17.4152,17.2175,17.4152,131300.0],["2019-07-24",17.3022,17.6906,17.274,17.6129,211300.0],["2019-07-25",17.62,17.6271,17.4223,17.5,117300.0],["2019-07-26",16.8291,17.1257,16.4053,16.8502,538200.0],["2019-07-29",16.8573,17.1045,16.7867,16.8644,202100.0],["2019-07-30",16.7231,16.8785,16.7231,16.8573,222100.0],["2019-07-31",16.8855,17.2881,16.8855,17.0762,367100.0],["2019-08-01",17.0621,17.3587,16.935,16.935,328300.0],["2019-08-02",16.8079,17.0197,16.8008,16.8714,223900.0],["2019-08-05",16.6384,16.7161,16.3135,16.5536,233200.0],["2019-08-06",16.5113,16.709,16.4194,16.6949,201100.0],["2019-08-07",16.4971,16.6949,16.3912,16.6172,165400.0],["2019-08-08",16.7019,17.0056,16.6454,16.8644,138900.0],["2019-08-09",16.8149,16.8432,16.709,16.7514,136600.0],["2019-08-12",16.9562,16.9562,16.6172,16.6666,192000.0],["2019-08-13",16.6525,16.8361,16.6525,16.7161,318900.0],["2019-08-14",16.5806,16.7374,16.4593,16.4736,441800.0],["2019-08-15",16.5092,16.6875,16.4807,16.5306,213900.0],["2019-08-16",16.5877,16.9443,16.5877,16.9086,310500.0],["2019-08-19",17.0084,17.1582,16.4807,17.0298,155500.0],["2019-08-20",17.0013,17.0655,16.9015,16.9443,136900.0],["2019-08-21",17.0441,17.0798,16.9371,17.037,142800.0],["2019-08-22",17.1439,17.2366,16.9371,16.9585,115000.0],["2019-08-23",16.9371,17.0227,16.5164,16.5449,318900.0],["2019-08-26",16.6376,17.0441,16.6376,17.0013,235100.0],["2019-08-27",17.094,17.094,16.659,16.659,240000.0],["2019-08-28",16.6519,17.0798,16.6519,16.9015,227000.0],["2019-08-29",17.037,17.1939,16.9229,16.9514,192000.0],["2019-08-30",17.0869,17.1011,16.9015,16.9799,184800.0],["2019-09-03",16.8302,16.8943,16.6162,16.8088,213000.0],["2019-09-04",16.93,17.0869,16.8302,17.0655,236400.0],["2019-09-05",17.2224,17.7715,17.1867,17.308,214100.0],["2019-09-06",17.308,17.3436,17.1653,17.1939,115700.0],["2019-09-09",17.2937,17.579,17.2652,17.4934,158000.0],["2019-09-10",17.4791,17.6931,17.4078,17.6645,165900.0],["2019-09-11",17.7715,18.0282,17.4577,18.014,169500.0],["2019-09-12",17.9712,18.2208,17.8072,18.1495,205100.0],["2019-09-13",18.2636,18.4419,18.1423,18.3848,220000.0],["2019-09-16",18.2422,18.3278,18.1138,18.2636,175400.0],["2019-09-17",18.1637,18.178,17.9213,18.1637,132400.0],["2019-09-18",18.1352,18.2636,17.9854,18.1209,166500.0],["2019-09-19",18.0995,18.3064,17.9498,18.0068,176500.0],["2019-09-20",17.9854,18.0496,17.7073,17.8214,685200.0],["2019-09-23",17.7572,17.9355,17.6788,17.8286,126600.0],["2019-09-24",17.8713,17.9213,17.7073,17.7858,198200.0],["2019-09-25",17.7929,17.9926,17.7786,17.9854,220700.0],["2019-09-26",17.8357,17.8999,17.579,17.6146,111600.0],["2019-09-27",17.7287,17.8286,17.5576,17.5718,131400.0],["2019-09-30",17.579,17.6146,17.4363,17.4934,216500.0],["2019-10-01",17.6004,17.6788,17.2081,17.3365,158500.0],["2019-10-02",17.2295,17.4221,17.1867,17.4078,137400.0],["2019-10-03",17.3008,17.5076,17.1867,17.3436,97800.0],["2019-10-04",17.3793,17.3864,17.2295,17.3365,135100.0],["2019-10-07",17.308,17.4363,17.2794,17.3508,229200.0],["2019-10-08",17.1939,17.3151,17.0084,17.1011,147700.0],["2019-10-09",17.2224,17.2794,17.1011,17.1796,86800.0],["2019-10-10",17.2509,17.3508,17.1653,17.1725,115400.0],["2019-10-11",17.3008,17.636,17.3008,17.3436,146200.0],["2019-10-14",17.2652,17.3864,17.258,17.3508,105100.0],["2019-10-15",17.3864,17.5219,17.3294,17.472,167600.0],["2019-10-16",17.5148,17.579,17.3793,17.4506,129200.0],["2019-10-17",17.4862,17.6503,17.4862,17.6289,143500.0],["2019-10-18",17.5504,17.8214,17.5504,17.743,123000.0],["2019-10-21",17.8713,18.071,17.8,17.8499,171400.0],["2019-10-22",17.8571,17.9712,17.7287,17.8571,113300.0],["2019-10-23",17.8999,17.8999,17.7501,17.8357,107500.0],["2019-10-24",17.8713,17.8713,17.6217,17.8143,240600.0],["2019-10-25",17.8428,17.9498,17.7572,17.9141,160500.0],["2019-10-28",17.8428,18.1637,17.8428,17.9498,203200.0],["2019-10-29",17.9141,18.0354,17.8999,17.9427,181100.0],["2019-10-30",17.8642,17.9712,17.6431,17.9141,154500.0],["2019-10-31",17.7929,17.8,17.529,17.7929,198400.0],["2019-11-01",17.9284,17.9284,17.7287,17.7858,134300.0],["2019-11-04",17.9783,17.9783,17.7002,17.9213,153200.0],["2019-11-05",17.9284,18.178,17.8999,18.0924,148500.0],["2019-11-06",18.0924,18.1209,17.8713,17.8999,159600.0],["2019-11-07",18.0425,18.0782,17.8856,17.9355,102500.0],["2019-11-08",17.907,18.0282,17.8143,17.907,85700.0],["2019-11-11",17.8072,17.907,17.7715,17.8286,95000.0],["2019-11-12",17.8999,17.9783,17.7644,17.9569,124000.0],["2019-11-13",17.8072,17.9355,17.7358,17.8785,116100.0],["2019-11-14",17.8569,17.9864,17.7633,17.9145,148600.0],["2019-11-15",17.972,18.0152,17.8281,17.972,272500.0],["2019-11-18",17.9217,17.9217,17.8065,17.8425,124900.0],["2019-11-19",17.9505,17.972,17.7993,17.8425,125400.0],["2019-11-20",17.7417,17.8065,17.5042,17.6626,210300.0],["2019-11-21",17.7633,17.7633,17.4178,17.5114,137500.0],["2019-11-22",17.569,17.569,17.3387,17.4034,98700.0],["2019-11-25",17.4466,17.7777,17.3891,17.6338,277600.0],["2019-11-26",17.7057,17.8497,17.5618,17.7057,227600.0],["2019-11-27",17.7489,17.7561,17.5546,17.5978,104500.0],["2019-11-29",17.569,17.5834,17.461,17.5042,55300.0],["2019-12-02",17.497,17.641,17.2739,17.3531,171600.0],["2019-12-03",17.2091,17.2451,17.0148,17.0868,115700.0],["2019-12-04",17.3387,17.3747,17.1875,17.2163,222600.0],["2019-12-05",17.3243,17.4466,17.2811,17.389,219300.0],["2019-12-06",17.5834,17.7129,17.497,17.5618,259800.0],["2019-12-09",17.605,17.6626,17.5258,17.5978,243900.0],["2019-12-10",17.5762,17.6913,17.5258,17.6338,180700.0],["2019-12-11",17.6338,17.7345,17.5978,17.7057,265100.0],["2019-12-12",17.7273,18.0368,17.7057,17.9936,418800.0],["2019-12-13",17.9145,18.0368,17.8209,17.8785,159300.0],["2019-12-16",17.9648,18.0728,17.9073,17.9936,229000.0],["2019-12-17",18.0872,18.1304,17.9792,18.0944,219200.0],["2019-12-18",18.1664,18.2168,18.08,18.1592,168100.0],["2019-12-19",18.1808,18.188,18.0512,18.0944,106900.0],["2019-12-20",18.1664,18.1808,17.9648,18.0368,1049800.0],["2019-12-23",18.1088,18.1088,17.8785,17.8785,260600.0],["2019-12-24",17.9001,17.9001,17.7201,17.7345,84100.0],["2019-12-26",17.7849,17.8353,17.7417,17.8209,105400.0],["2019-12-27",17.8137,17.8353,17.7129,17.7273,130500.0],["2019-12-30",17.7633,17.9433,17.6985,17.8065,135500.0],["2019-12-31",17.7705,17.9145,17.7417,17.7417,256700.0],["2020-01-02",17.8785,17.8785,17.5042,17.605,193500.0],["2020-01-03",17.6626,17.8209,17.4466,17.6338,355200.0],["2020-01-06",17.4394,17.5906,17.4178,17.4538,228100.0],["2020-01-07",17.4178,17.533,17.3171,17.3603,177200.0],["2020-01-08",17.3387,17.6553,17.3099,17.569,294000.0],["2020-01-09",17.641,17.6697,17.3675,17.3819,235500.0],["2020-01-10",17.3459,17.4394,17.3099,17.3747,191900.0],["2020-01-13",17.3243,17.4466,17.3171,17.4322,135100.0],["2020-01-14",17.425,17.5762,17.3315,17.5474,208400.0],["2020-01-15",17.4826,17.5978,17.3818,17.461,121100.0],["2020-01-16",17.569,17.6841,17.533,17.605,119400.0],["2020-01-17",17.6985,17.7201,17.5474,17.5834,126300.0],["2020-01-21",17.497,17.5834,17.3459,17.389,114800.0],["2020-01-22",17.4466,17.4538,17.3099,17.3171,85900.0],["2020-01-23",17.3027,17.425,17.1659,17.4106,265600.0],["2020-01-24",17.4538,17.4538,17.0796,17.2091,146100.0],["2020-01-27",17.0508,17.0868,16.9572,16.9644,130400.0],["2020-01-28",17.0508,17.1227,16.914,16.9788,114900.0],["2020-01-29",17.0004,17.0364,16.7917,16.8061,144800.0],["2020-01-30",16.6693,16.9716,16.6405,16.9572,157400.0],["2020-01-31",16.7845,16.8133,16.2303,16.4174,397800.0],["2020-02-03",16.4966,16.7917,16.4894,16.6693,254800.0],["2020-02-04",16.842,16.9428,16.7269,16.7701,192800.0],["2020-02-05",16.9284,16.9428,16.7125,16.8924,213500.0],["2020-02-06",16.9572,16.9572,16.7269,16.7485,181200.0],["2020-02-07",16.7053,16.7773,16.6405,16.7629,315400.0],["2020-02-10",16.7053,16.7629,16.4966,16.5182,175900.0],["2020-02-11",16.6117,16.7341,16.511,16.5469,162800.0],["2020-02-12",16.6621,16.6981,16.5829,16.6693,194000.0],["2020-02-13",16.5748,16.8583,16.5748,16.8438,123500.0],["2020-02-14",16.7783,16.8583,16.5748,16.6911,139100.0],["2020-02-18",16.6766,16.6984,16.553,16.6402,121600.0],["2020-02-19",16.6911,16.6984,16.5603,16.6111,165300.0],["2020-02-20",16.5748,16.6911,16.4803,16.5966,213100.0],["2020-02-21",16.633,16.6984,16.5748,16.5748,220500.0],["2020-02-24",16.1968,16.4585,16.1241,16.3712,227000.0],["2020-02-25",16.364,16.364,15.8188,15.8987,247200.0],["2020-02-26",15.9714,16.1168,15.6588,15.6661,229000.0],["2020-02-27",15.4335,15.6225,15.0264,15.0264,296900.0],["2020-02-28",14.7501,14.99,14.3139,14.5248,524300.0],["2020-03-02",14.5029,15.2517,14.4303,15.2154,199700.0],["2020-03-03",15.1427,15.3462,14.6556,14.99,327400.0],["2020-03-04",15.1499,15.2372,14.6702,15.1209,180600.0],["2020-03-05",14.7865,14.7937,14.234,14.3794,530300.0],["2020-03-06",13.9068,14.5248,13.6669,14.3285,323500.0],["2020-03-09",13.2671,13.5797,12.6492,12.7146,267600.0],["2020-03-10",13.049,13.2235,12.2057,12.6056,346500.0],["2020-03-11",12.2639,12.3584,11.7041,11.835,295800.0],["2020-03-12",10.8318,11.0062,9.625,9.814,892300.0],["2020-03-13",10.4174,10.7445,9.705,10.7445,902500.0],["2020-03-16",9.4505,10.0321,8.9489,8.9562,398600.0],["2020-03-17",8.9635,9.545,8.869,9.516,747300.0],["2020-03-18",8.9053,9.2543,6.9498,7.0443,525100.0],["2020-03-19",6.8625,7.953,6.579,7.6404,838700.0],["2020-03-20",7.6477,7.7494,7.1024,7.5822,794200.0],["2020-03-23",7.5604,8.0184,7.1315,7.9021,379300.0],["2020-03-24",8.3528,8.9417,8.1638,8.9417,460000.0],["2020-03-25",8.9199,9.1816,8.3383,8.5636,509200.0],["2020-03-26",8.5855,9.516,8.5782,9.516,397900.0],["2020-03-27",9.058,9.7922,8.9707,9.6977,488100.0],["2020-03-30",9.6977,9.7922,9.0798,9.6323,418500.0],["2020-03-31",9.5014,9.6396,9.0871,9.3488,489200.0],["2020-04-01",8.8762,9.3415,8.8472,9.2979,422700.0],["2020-04-02",9.1234,9.7704,9.0871,9.5305,463500.0],["2020-04-03",9.356,9.6032,8.8035,9.0216,421700.0],["2020-04-06",9.4724,9.6032,9.1888,9.4215,377700.0],["2020-04-07",9.7849,10.1775,9.4651,9.5887,520000.0],["2020-04-08",9.7704,10.0612,9.5959,9.9013,364500.0],["2020-04-09",10.2793,10.9772,10.0394,10.9117,510900.0],["2020-04-13",10.8172,11.1153,10.1048,10.192,272200.0],["2020-04-14",10.4319,10.5483,9.9231,10.1557,304600.0],["2020-04-15",9.6105,9.7849,9.327,9.4215,271000.0],["2020-04-16",9.3924,9.6832,8.7018,8.9053,308300.0],["2020-04-17",9.2397,9.8068,9.2397,9.705,255300.0],["2020-04-20",9.4215,9.894,9.3342,9.5741,246800.0],["2020-04-21",9.1525,9.625,9.0943,9.5523,229500.0],["2020-04-22",9.8213,9.8213,9.3197,9.4505,227500.0],["2020-04-23",9.4142,9.8722,9.4142,9.6468,226000.0],["2020-04-24",9.7922,9.9376,9.5596,9.6904,189100.0],["2020-04-27",9.7631,10.5264,9.6759,10.3302,233200.0],["2020-04-28",10.7664,10.9336,10.5846,10.73,259100.0],["2020-04-29",11.1444,11.9804,11.0281,11.6969,291300.0],["2020-04-30",10.8972,11.2898,10.3956,10.4319,422400.0],["2020-05-01",10.0176,10.2938,9.6468,9.9303,283000.0],["2020-05-04",9.6468,9.7341,9.4433,9.5669,264200.0],["2020-05-05",9.8358,9.8649,9.3124,9.3415,353300.0],["2020-05-06",9.3924,9.4651,9.1598,9.2106,414900.0],["2020-05-07",9.3488,9.6759,9.2761,9.3488,301800.0],["2020-05-08",9.6396,9.8867,9.5087,9.7631,434500.0],["2020-05-11",9.5669,9.6032,9.2761,9.3778,501900.0],["2020-05-12",9.3342,9.3633,8.7672,8.7963,377500.0],["2020-05-13",8.6654,8.6654,8.2656,8.4473,376800.0],["2020-05-14",8.1729,8.5289,7.8243,8.3954,472900.0],["2020-05-15",8.3954,8.5882,8.1507,8.566,1335400.0],["2020-05-18",9.011,9.5746,9.0036,9.5227,632100.0],["2020-05-19",9.5598,9.5598,9.0926,9.1074,270000.0],["2020-05-20",9.3151,9.634,9.2706,9.5301,316900.0],["2020-05-21",9.5153,9.6859,9.3892,9.4337,181400.0],["2020-05-22",9.4856,9.4856,9.0629,9.2631,147700.0],["2020-05-26",9.6933,9.9751,9.5969,9.8713,248300.0],["2020-05-27",10.1012,10.9244,10.1012,10.8503,340800.0],["2020-05-28",11.095,11.095,10.0567,10.1457,286300.0],["2020-05-29",10.1234,10.1234,9.6043,9.6636,391700.0],["2020-06-01",9.7081,9.9677,9.634,9.671,376500.0],["2020-06-02",9.849,9.9603,9.4708,9.5375,196100.0],["2020-06-03",9.8342,10.3904,9.7823,10.1828,329200.0],["2020-06-04",10.0196,10.4424,9.9158,10.4275,297300.0],["2020-06-05",11.0802,11.4807,10.9838,11.2062,317100.0],["2020-06-08",11.5029,11.6512,11.273,11.4955,253900.0],["2020-06-09",11.0876,11.5252,10.8651,11.2359,279200.0],["2020-06-10",11.1172,11.1617,10.4646,10.4869,262100.0],["2020-06-11",9.8268,10.0122,9.5746,9.6043,422700.0],["2020-06-12",10.1605,10.1605,9.5672,9.8045,407400.0],["2020-06-15",9.3076,10.1531,9.3076,9.9306,346800.0],["2020-06-16",10.3979,10.5388,10.0789,10.2718,426100.0],["2020-06-17",10.294,10.294,9.7971,9.8342,391000.0],["2020-06-18",9.5895,10.027,9.5672,9.8342,418000.0],["2020-06-19",9.9455,9.9751,9.6043,9.6933,813300.0],["2020-06-22",9.5524,10.0419,9.493,9.8935,352800.0],["2020-06-23",10.1234,10.3089,9.812,9.8194,473000.0],["2020-06-24",9.6265,9.7452,9.3966,9.4856,364800.0],["2020-06-25",9.3818,9.9603,9.3818,9.9455,418000.0],["2020-06-26",9.76,9.9084,9.4189,9.6859,1506500.0],["2020-06-29",9.8639,10.5981,9.8194,10.4869,658500.0],["2020-06-30",10.383,10.7761,10.383,10.7168,600400.0],["2020-07-01",10.7168,10.8577,10.0641,10.1234,382000.0],["2020-07-02",10.5388,10.739,10.0122,10.0493,309300.0],["2020-07-06",10.3534,10.4498,10.0567,10.1902,470500.0],["2020-07-07",10.0345,10.1754,9.9084,9.9455,486100.0],["2020-07-08",9.849,10.0419,9.76,9.901,386600.0],["2020-07-09",9.7971,9.7971,9.493,9.5375,299400.0],["2020-07-10",9.5524,9.9899,9.5524,9.9751,290200.0],["2020-07-13",10.1383,10.3163,9.7823,10.1754,319200.0],["2020-07-14",10.205,10.3385,10.0122,10.1679,319200.0],["2020-07-15",10.5388,10.8058,10.3979,10.65,329500.0],["2020-07-16",10.5313,10.8799,10.4943,10.7613,286300.0],["2020-07-17",10.739,10.7761,10.3756,10.4424,356600.0],["2020-07-20",10.3311,10.4572,9.9677,9.99,292600.0],["2020-07-21",10.1086,10.6129,9.9751,10.5833,270800.0],["2020-07-22",10.3979,10.5759,10.3089,10.5759,361300.0],["2020-07-23",10.5388,10.9096,10.4646,10.8428,438100.0],["2020-07-24",10.8651,10.9615,10.65,10.6945,281300.0],["2020-07-27",10.5981,10.6055,10.3904,10.4646,242100.0],["2020-07-28",10.4424,10.739,10.4424,10.6648,607500.0],["2020-07-29",10.6278,10.828,10.383,10.8132,490200.0],["2020-07-30",11.0802,11.0802,10.5314,10.6055,452300.0],["2020-07-31",11.0802,11.0802,9.6562,10.1234,3189300.0],["2020-08-03",10.0864,10.1902,9.849,9.8713,466500.0],["2020-08-04",9.7155,9.9529,9.7007,9.9455,383100.0],["2020-08-05",10.0344,10.0789,9.8045,9.9751,366900.0],["2020-08-06",9.9232,9.9677,9.7452,9.8639,383300.0],["2020-08-07",9.8194,10.6797,9.723,10.6648,363800.0],["2020-08-10",10.5981,10.9838,10.5907,10.7761,402300.0],["2020-08-11",10.9244,11.1469,10.739,10.8058,621100.0],["2020-08-12",11.0357,11.1024,10.6129,10.7761,520600.0],["2020-08-13",10.761,10.8288,10.5048,10.5199,350200.0],["2020-08-14",10.3993,10.7083,10.3692,10.6857,364600.0],["2020-08-17",10.6404,10.6781,10.3239,10.4294,273900.0],["2020-08-18",10.4068,10.4521,10.1506,10.1732,393700.0],["2020-08-19",10.1506,10.4219,10.128,10.2486,286400.0],["2020-08-20",10.0301,10.1808,9.9321,9.9999,273900.0],["2020-08-21",9.8492,9.9547,9.6533,9.7437,363600.0],["2020-08-24",9.8793,10.3541,9.7588,10.339,448300.0],["2020-08-25",10.437,10.5048,10.0979,10.2787,298700.0],["2020-08-26",10.2109,10.226,9.902,9.9547,396500.0],["2020-08-27",10.0451,10.3918,10.0451,10.1732,232800.0],["2020-08-28",10.3013,10.3315,9.9924,10.0979,333100.0],["2020-08-31",10.0602,10.0602,9.9095,9.9321,479700.0],["2020-09-01",9.8191,10.0376,9.8191,9.9848,251300.0],["2020-09-02",9.9246,10.0376,9.8643,9.9773,276400.0],["2020-09-03",10.0527,10.3993,10.0451,10.0903,311000.0],["2020-09-04",10.3466,10.4068,10.0979,10.3089,243100.0],["2020-09-08",10.1883,10.2335,9.7964,9.8869,368400.0],["2020-09-09",9.9622,9.9622,9.6005,9.6683,288200.0],["2020-09-10",9.6909,9.8115,9.5553,9.6081,276400.0],["2020-09-11",9.6834,9.7211,9.5478,9.6533,249800.0],["2020-09-14",10.015,10.2787,9.8718,10.1883,457100.0],["2020-09-15",10.1582,10.2109,9.8492,9.8567,214500.0],["2020-09-16",9.8266,10.0376,9.7136,9.9547,314200.0],["2020-09-17",9.7965,9.9622,9.7437,9.902,251900.0],["2020-09-18",9.9547,9.9848,9.6683,9.6834,803700.0],["2020-09-21",9.495,9.6156,9.2539,9.2991,457500.0],["2020-09-22",9.2313,9.4799,9.0429,9.1408,314400.0],["2020-09-23",9.1785,9.3594,8.8846,8.8846,371600.0],["2020-09-24",8.9524,9.2614,8.862,9.0429,247500.0],["2020-09-25",8.9675,9.1333,8.9675,9.0504,177300.0],["2020-09-28",9.2991,9.4724,9.2614,9.3594,312400.0],["2020-09-29",9.284,9.284,9.0278,9.1785,183500.0],["2020-09-30",9.171,9.3669,9.1408,9.1936,315900.0],["2020-10-01",9.171,9.2614,9.0203,9.2463,239000.0],["2020-10-02",9.1258,9.6834,9.1258,9.6005,306300.0],["2020-10-05",9.6307,9.8718,9.6307,9.8191,210600.0],["2020-10-06",9.9698,10.1883,9.7738,9.7814,457800.0],["2020-10-07",9.9095,10.0451,9.7362,9.8869,369500.0],["2020-10-08",9.9622,10.1582,9.8643,10.1054,235000.0],["2020-10-09",10.1205,10.2637,9.8869,9.9246,164200.0],["2020-10-12",9.8341,10.1431,9.8266,10.113,195600.0],["2020-10-13",9.9773,10.0602,9.6985,9.706,153600.0],["2020-10-14",9.6834,9.7814,9.5252,9.5855,155300.0],["2020-10-15",9.4724,9.8643,9.4423,9.8567,173500.0],["2020-10-16",9.7663,9.8869,9.5704,9.804,160200.0],["2020-10-19",9.8191,9.9095,9.6081,9.6156,249600.0],["2020-10-20",9.7362,9.9848,9.6759,9.8417,306500.0],["2020-10-21",9.7814,10.0075,9.7814,9.9773,161400.0],["2020-10-22",9.9472,10.4219,9.9472,10.4219,285900.0],["2020-10-23",10.4671,10.7083,10.1958,10.3767,220300.0],["2020-10-26",10.2411,10.3466,10.1356,10.3315,200700.0],["2020-10-27",10.3164,10.4068,10.0753,10.1054,279400.0],["2020-10-28",9.8492,10.0979,9.8492,9.8718,249500.0],["2020-10-29",9.804,10.1205,9.6608,10.0753,232000.0],["2020-10-30",10.4671,10.7007,10.1506,10.226,454600.0],["2020-11-02",10.4219,10.6857,10.2637,10.6781,483700.0],["2020-11-03",10.9117,10.957,10.5726,10.7987,343300.0],["2020-11-04",10.5199,10.6555,10.1356,10.2109,385100.0],["2020-11-05",10.3239,10.6631,10.3239,10.6329,624100.0],["2020-11-06",10.7384,10.7384,10.2938,10.324,278500.0],["2020-11-09",11.4091,12.0044,11.4091,11.6427,977100.0],["2020-11-10",11.8462,11.9818,11.6955,11.801,687200.0],["2020-11-11",11.8462,11.8914,10.8439,11.3337,874000.0],["2020-11-12",11.1807,11.1807,10.8746,11.0659,396600.0],["2020-11-13",11.2266,11.349,11.0735,11.173,420800.0],["2020-11-16",11.4638,11.7011,11.349,11.6475,474800.0],["2020-11-17",11.4791,11.8924,11.2725,11.8771,640800.0],["2020-11-18",11.946,12.1602,11.7853,11.7929,336000.0],["2020-11-19",11.6705,11.8235,11.4179,11.7164,431900.0],["2020-11-20",11.5557,12.0225,11.4715,11.9613,383500.0],["2020-11-23",12.1602,12.3133,12.0761,12.1985,395400.0],["2020-11-24",12.5046,13.025,12.4434,12.8413,706700.0],["2020-11-25",12.65,12.6883,12.298,12.5352,219700.0],["2020-11-27",12.5199,12.5658,12.2444,12.4128,174300.0],["2020-11-30",12.2444,12.3898,11.946,11.9919,655600.0],["2020-12-01",12.2521,12.474,12.2062,12.3592,365600.0],["2020-12-02",12.2368,12.5352,12.2291,12.4357,174300.0],["2020-12-03",12.5046,12.65,12.3439,12.5658,274600.0],["2020-12-04",12.6806,13.1321,12.673,13.1168,344000.0],["2020-12-07",13.025,13.3311,12.8719,13.201,455100.0],["2020-12-08",13.025,13.2852,13.025,13.2622,316900.0],["2020-12-09",13.3617,13.4995,13.2163,13.2775,269300.0],["2020-12-10",13.1015,13.3235,13.0097,13.2775,303000.0],["2020-12-11",13.0633,13.3388,13.048,13.1321,165300.0],["2020-12-14",13.3541,13.4229,13.2087,13.2622,388800.0],["2020-12-15",13.4076,13.6372,13.2546,13.5454,222400.0],["2020-12-16",13.6066,13.6066,13.4459,13.4918,258300.0],["2020-12-17",13.4689,13.6525,13.3694,13.6219,387900.0],["2020-12-18",13.6296,13.752,13.2087,13.2546,1302000.0],["2020-12-21",13.2316,13.3923,13.1168,13.3388,452700.0],["2020-12-22",13.3923,13.4382,13.2546,13.2775,241000.0],["2020-12-23",13.3158,13.6831,13.2775,13.6678,206700.0],["2020-12-24",13.6602,13.7444,13.4842,13.6602,91400.0],["2020-12-28",13.7597,13.9816,13.6372,13.8209,218800.0],["2020-12-29",13.7979,13.8285,13.5913,13.6602,324800.0],["2020-12-30",13.6525,14.0199,13.6296,13.8132,341400.0],["2020-12-31",13.8285,13.8668,13.6372,13.7444,219100.0],["2021-01-04",13.8438,13.8745,13.3923,13.6908,295300.0],["2021-01-05",13.6755,14.0428,13.6525,13.8668,236700.0],["2021-01-06",14.1729,15.1448,14.1729,14.9611,502900.0],["2021-01-07",15.1372,15.2596,14.854,15.2366,309100.0],["2021-01-08",15.2596,15.2596,14.5173,14.7851,261600.0],["2021-01-11",14.7928,15.1295,14.6397,15.1065,220400.0],["2021-01-12",15.1601,15.3744,15.0147,15.1142,301800.0],["2021-01-13",15.1142,15.1142,14.5785,14.6856,347300.0],["2021-01-14",14.831,15.0453,14.7316,14.9611,359400.0],["2021-01-15",14.6703,14.8464,14.5479,14.701,430400.0],["2021-01-19",14.8081,15.0147,14.479,14.9918,313800.0],["2021-01-20",14.9229,15.1065,14.8234,15.0147,320700.0],["2021-01-21",14.9611,14.9611,14.6703,14.7163,310500.0],["2021-01-22",14.4943,14.8387,14.1959,14.8234,279400.0],["2021-01-25",14.6856,15.0912,14.5938,15.0377,510400.0],["2021-01-26",15.1295,15.1601,14.5632,14.5862,180500.0],["2021-01-27",14.2265,14.4408,13.9433,14.1882,301200.0],["2021-01-28",14.3872,14.3948,14.1346,14.326,358900.0],["2021-01-29",14.5402,14.701,14.0964,14.1729,1145800.0],["2021-02-01",14.0581,14.2418,13.4459,13.7903,540700.0],["2021-02-02",13.9663,14.1193,13.8362,13.951,338900.0],["2021-02-03",13.8745,14.0811,13.6372,13.9739,309500.0],["2021-02-04",13.9816,14.479,13.9816,14.326,883400.0],["2021-02-05",14.4867,14.5479,14.1346,14.5326,283200.0],["2021-02-08",14.6015,15.0683,14.5326,15.0606,250800.0],["2021-02-09",15.0453,15.2749,14.9229,15.2749,288300.0],["2021-02-10",15.3055,15.3821,15.03,15.0606,222800.0],["2021-02-11",15.0219,15.2232,14.658,15.0297,320000.0],["2021-02-12",14.9135,15.1845,14.9135,15.169,248900.0],["2021-02-16",15.3549,15.3549,15.0064,15.0761,305900.0],["2021-02-17",14.9909,15.1613,14.9909,15.0451,198800.0],["2021-02-18",14.9755,15.1226,14.898,14.929,280200.0],["2021-02-19",15.0064,15.2852,15.0064,15.2232,275200.0],["2021-02-22",15.0916,15.471,15.0916,15.3239,322500.0],["2021-02-23",15.3626,15.804,15.3626,15.6414,275700.0],["2021-02-24",15.7575,16.0982,15.6801,16.0208,271800.0],["2021-02-25",16.1524,16.2221,15.7885,15.8814,344700.0],["2021-02-26",15.8892,15.9976,15.6027,15.6646,524200.0],["2021-03-01",15.9434,16.0285,15.7111,15.9356,410400.0],["2021-03-02",15.9588,16.0518,15.5949,15.6569,392000.0],["2021-03-03",15.7498,16.4931,15.7498,15.9976,299100.0],["2021-03-04",16.0363,16.4699,15.8814,16.0905,376200.0],["2021-03-05",16.6093,17.6237,16.5551,17.4378,689700.0],["2021-03-08",17.6779,18.4522,17.6004,18.2586,382700.0],["2021-03-09",18.0573,18.2199,17.4688,17.7321,375500.0],["2021-03-10",17.6624,18.2509,17.4998,18.065,356800.0],["2021-03-11",18.0573,18.3205,17.8792,18.1889,325100.0],["2021-03-12",18.3825,18.7387,18.2199,18.4135,326600.0],["2021-03-15",18.2973,18.336,17.7475,18.0031,288700.0],["2021-03-16",17.8869,17.8869,17.2675,17.6314,302300.0],["2021-03-17",17.7785,17.9179,17.5075,17.6236,276900.0],["2021-03-18",17.8327,18.3438,17.6779,17.8095,341600.0],["2021-03-19",17.6701,17.9256,17.2133,17.8405,1300900.0],["2021-03-22",17.7398,17.7398,17.0352,17.252,215100.0],["2021-03-23",16.9887,17.19,16.6015,16.6712,372300.0],["2021-03-24",16.8184,17.3759,16.6557,16.6635,324600.0],["2021-03-25",16.6325,17.1745,16.4622,17.0429,286200.0],["2021-03-26",17.3062,17.7475,17.2752,17.6314,409000.0],["2021-03-29",17.5075,17.763,16.981,16.9965,242000.0],["2021-03-30",17.1203,17.4068,17.1049,17.2829,206200.0],["2021-03-31",17.2752,17.4688,16.9422,17.252,596400.0],["2021-04-01",17.2055,17.4146,17.0816,17.3836,263600.0],["2021-04-05",17.5152,17.763,17.3372,17.5772,427600.0],["2021-04-06",17.5617,17.8095,17.4456,17.5927,474600.0],["2021-04-07",17.4998,17.6701,17.3991,17.554,336100.0],["2021-04-08",17.3914,17.6701,17.1745,17.6701,227400.0],["2021-04-09",17.7785,17.9024,17.6856,17.8714,310200.0],["2021-04-12",17.825,18.0418,17.7553,17.9179,234400.0],["2021-04-13",17.8095,17.8327,17.4378,17.6546,296800.0],["2021-04-14",17.6314,18.065,17.5462,17.9643,242800.0],["2021-04-15",17.9953,18.0186,17.5772,17.9876,210300.0],["2021-04-16",18.2121,18.2121,17.8327,18.0263,320800.0],["2021-04-19",17.9024,18.0728,17.794,17.9953,262800.0],["2021-04-20",17.8482,18.065,17.2365,17.4068,538100.0],["2021-04-21",17.2984,17.825,17.252,17.8017,278200.0],["2021-04-22",17.8637,17.9411,17.6546,17.7475,313300.0],["2021-04-23",17.7708,18.3593,17.7011,18.2896,339500.0],["2021-04-26",18.4135,18.5838,18.2818,18.3051,306300.0],["2021-04-27",18.336,18.4135,18.1812,18.4135,222600.0],["2021-04-28",18.367,18.4754,18.1889,18.3515,255200.0],["2021-04-29",18.5838,18.7232,18.4832,18.607,469500.0],["2021-04-30",18.3051,18.669,18.0495,18.2509,530300.0],["2021-05-03",18.6922,18.971,18.4444,18.8084,747700.0],["2021-05-04",18.8084,19.2807,18.6922,19.2188,389100.0],["2021-05-05",19.2033,19.242,18.9168,19.1723,221400.0],["2021-05-06",19.2033,19.4588,18.9168,19.4433,272600.0],["2021-05-07",19.1723,19.5827,19.1258,19.5595,267000.0],["2021-05-10",19.575,19.8382,19.3504,19.5285,467400.0],["2021-05-11",19.2807,19.5827,19.2342,19.3814,303300.0],["2021-05-12",19.5207,19.5207,18.7619,18.8703,258300.0],["2021-05-13",18.7609,19.8084,18.7609,19.7615,346900.0],["2021-05-14",19.8944,19.9178,19.6442,19.9022,230400.0],["2021-05-17",19.7536,20.0272,19.5817,20.0194,181600.0],["2021-05-18",19.9725,20.0898,19.5113,19.5191,182500.0],["2021-05-19",19.3628,19.5582,19.0423,19.5035,240800.0],["2021-05-20",19.5113,19.5895,19.1674,19.5895,239900.0],["2021-05-21",19.6833,19.9178,19.6364,19.8553,198400.0],["2021-05-24",19.9178,19.9178,19.6442,19.7302,165600.0],["2021-05-25",19.7302,19.9725,18.9954,19.0267,366400.0],["2021-05-26",19.1205,19.4488,18.9954,19.4175,189700.0],["2021-05-27",19.5817,19.8318,19.4566,19.7536,213200.0],["2021-05-28",19.8865,19.8943,19.5035,19.7458,269800.0],["2021-06-01",19.8553,19.996,19.7458,19.91,353000.0],["2021-06-02",19.8709,19.91,19.5973,19.6833,171200.0],["2021-06-03",19.6833,19.7458,19.5035,19.6911,159200.0],["2021-06-04",19.7224,19.9569,19.566,19.738,199600.0],["2021-06-07",19.7458,19.9178,19.6208,19.7224,143500.0],["2021-06-08",19.5113,19.8787,19.441,19.7927,159300.0],["2021-06-09",19.6598,19.6598,19.3784,19.4331,302600.0],["2021-06-10",19.6598,19.7536,19.1517,19.1908,225600.0],["2021-06-11",19.3159,19.441,19.097,19.3159,185600.0],["2021-06-14",19.3002,19.4879,18.9563,19.2143,218500.0],["2021-06-15",19.2768,19.4331,19.0032,19.3628,231800.0],["2021-06-16",19.269,19.6286,19.0032,19.5035,205300.0],["2021-06-17",19.566,19.566,18.5654,18.6436,369800.0],["2021-06-18",18.284,18.6905,17.7759,17.9479,679200.0],["2021-06-21",18.1355,18.7062,18.1355,18.5576,258300.0],["2021-06-22",18.4795,18.542,18.1355,18.3388,186500.0],["2021-06-23",18.3466,18.4873,18.2059,18.2215,347100.0],["2021-06-24",18.3309,18.5655,18.1355,18.5498,230400.0],["2021-06-25",18.6045,18.6671,18.4013,18.6671,1519200.0],["2021-06-28",18.4795,18.4795,17.7994,17.9557,301800.0],["2021-06-29",18.159,18.198,17.8228,17.901,220600.0],["2021-06-30",17.7525,18.0026,17.7525,17.8932,229100.0],["2021-07-01",18.0495,18.1355,17.8697,18.0886,254300.0],["2021-07-02",18.0886,18.0886,17.6743,17.7134,184500.0],["2021-07-06",17.7056,17.7056,17.0489,17.2835,199600.0],["2021-07-07",17.0568,17.5023,17.0568,17.2444,369800.0],["2021-07-08",16.8848,17.1271,16.7206,16.9004,351300.0],["2021-07-09",17.2756,17.518,17.1818,17.3773,229900.0],["2021-07-12",17.1584,17.5805,17.0802,17.5805,316900.0],["2021-07-13",17.4632,17.518,17.0646,17.1584,223900.0],["2021-07-14",17.2131,17.4789,17.0177,17.1506,169100.0],["2021-07-15",16.9864,17.4085,16.9864,17.3304,154000.0],["2021-07-16",17.5258,17.5258,16.9786,17.0255,192600.0],["2021-07-19",16.5956,16.7832,16.3063,16.447,295300.0],["2021-07-20",16.4939,17.1115,16.3767,16.7754,351200.0],["2021-07-21",17.0177,17.2209,16.9473,16.9942,158000.0],["2021-07-22",16.9004,16.9004,16.4001,16.4158,140000.0],["2021-07-23",16.533,16.7832,16.4001,16.4705,150900.0],["2021-07-26",16.619,16.877,16.5174,16.6346,130100.0],["2021-07-27",16.447,16.7675,16.3532,16.6268,192600.0],["2021-07-28",16.7675,17.0255,16.4939,16.8692,163400.0],["2021-07-29",17.0646,17.1662,16.877,17.0099,197100.0],["2021-07-30",18.4091,18.4091,16.8144,16.8848,259000.0],["2021-08-02",17.3225,17.4398,16.7597,16.7832,276300.0],["2021-08-03",16.8066,17.1662,16.619,17.1037,266900.0],["2021-08-04",16.7753,17.0568,16.7519,16.8144,182100.0],["2021-08-05",16.9551,17.2444,16.9473,17.1662,149500.0],["2021-08-06",17.4711,17.6118,17.3694,17.5571,139100.0],["2021-08-09",17.5023,17.518,17.2366,17.3304,101800.0],["2021-08-10",17.2913,17.6196,17.1975,17.5414,174700.0],["2021-08-11",17.5883,17.8854,17.4711,17.8854,130400.0],["2021-08-12",17.9485,18.0275,17.6248,17.6722,157600.0],["2021-08-13",17.7748,17.7748,17.4827,17.5695,96800.0],["2021-08-16",17.4905,17.6248,17.1747,17.4511,110300.0],["2021-08-17",17.3484,17.5063,17.0878,17.3405,160200.0],["2021-08-18",17.23,17.4116,17.0878,17.1273,166900.0],["2021-08-19",16.9694,17.0799,16.8115,16.9457,304500.0],["2021-08-20",16.9062,17.2931,16.8746,17.2852,176100.0],["2021-08-23",17.38,17.5379,17.3168,17.4353,153300.0],["2021-08-24",17.4037,17.4827,17.3247,17.3958,203900.0],["2021-08-25",17.4432,17.6406,17.3563,17.3721,180600.0],["2021-08-26",17.3405,17.4669,17.1352,17.1431,142200.0],["2021-08-27",17.2379,17.6643,17.1668,17.6011,193300.0],["2021-08-30",17.5853,17.6643,17.2142,17.301,208900.0],["2021-08-31",17.2931,17.4748,17.1826,17.4274,153000.0],["2021-09-01",17.4432,17.5616,17.0641,17.2931,154700.0],["2021-09-02",17.3089,17.5221,17.2142,17.3721,208600.0],["2021-09-03",17.3484,17.5695,17.1115,17.2537,228200.0],["2021-09-07",17.3958,18.0828,17.38,17.5142,372900.0],["2021-09-08",17.3958,17.609,17.3642,17.3879,340000.0],["2021-09-09",17.3405,17.6564,17.2931,17.4432,261000.0],["2021-09-10",17.609,17.609,17.3247,17.3721,291900.0],["2021-09-13",17.5379,17.7511,17.4984,17.688,239500.0],["2021-09-14",17.8301,17.8617,17.3642,17.4432,310300.0],["2021-09-15",17.5142,17.7432,17.4274,17.5774,319500.0],["2021-09-16",17.7353,17.7353,17.4353,17.4353,267200.0],["2021-09-17",17.5221,17.7116,17.3879,17.5537,1303600.0],["2021-09-20",17.0483,17.2458,16.7878,17.1747,427400.0],["2021-09-21",17.2773,17.3642,17.1273,17.1431,317300.0],["2021-09-22",17.3326,17.7195,17.3326,17.53,287400.0],["2021-09-23",17.7195,18.1381,17.5774,17.9406,200500.0],["2021-09-24",17.9012,18.2644,17.9012,18.0512,190000.0],["2021-09-27",18.217,18.9277,18.1696,18.7224,272200.0],["2021-09-28",18.8961,18.9514,18.525,18.6039,231800.0],["2021-09-29",18.5724,18.8645,18.4697,18.7619,173800.0],["2021-09-30",18.9277,18.9277,18.5092,18.5329,174600.0],["2021-10-01",18.596,18.9435,18.5566,18.8408,333200.0],["2021-10-04",18.8329,19.212,18.8329,19.1567,192800.0],["2021-10-05",19.2672,19.2988,19.0067,19.212,290400.0],["2021-10-06",19.054,19.5199,18.8882,19.512,239900.0],["2021-10-07",19.5199,19.6147,19.3541,19.4489,326900.0],["2021-10-08",19.4094,19.5673,19.3778,19.512,145000.0],["2021-10-11",19.67,19.7094,19.512,19.512,106400.0],["2021-10-12",19.4568,19.6463,19.3067,19.5752,118400.0],["2021-10-13",19.4725,19.4725,19.1172,19.3067,144000.0],["2021-10-14",19.5199,19.5752,19.3304,19.5594,152200.0],["2021-10-15",19.9858,19.9858,19.4962,19.5041,203600.0],["2021-10-18",19.4173,19.7252,19.2357,19.4094,126500.0],["2021-10-19",19.5199,19.5199,19.1488,19.3857,123300.0],["2021-10-20",19.4094,19.6463,19.3067,19.6463,146900.0],["2021-10-21",19.6384,19.6858,19.3383,19.4489,193600.0],["2021-10-22",19.4647,19.6779,19.3541,19.6621,134900.0],["2021-10-25",19.6384,19.7252,19.5752,19.7173,165700.0],["2021-10-26",19.6936,19.6936,19.512,19.6147,187900.0],["2021-10-27",19.4804,19.4804,18.9672,18.9988,270100.0],["2021-10-28",19.0856,19.6621,19.0856,19.6147,249600.0],["2021-10-29",19.5436,19.7015,19.1172,19.5515,204800.0],["2021-11-01",19.741,20.0806,19.5199,20.0411,284600.0],["2021-11-02",20.1279,20.1279,19.7489,19.7805,178400.0],["2021-11-03",19.741,20.2938,19.6384,20.2148,228800.0],["2021-11-04",20.2148,20.2148,19.5989,19.8595,199100.0],["2021-11-05",20.0727,20.4201,20.0727,20.278,206600.0],["2021-11-08",20.4359,20.5149,20.1516,20.3017,125700.0],["2021-11-09",20.1122,20.278,20.0332,20.1595,148600.0],["2021-11-10",20.2552,20.3907,20.1755,20.3269,168200.0],["2021-11-11",20.3429,20.4545,20.1994,20.3429,106900.0],["2021-11-12",20.3508,20.3668,20.024,20.1675,103700.0],["2021-11-15",20.2711,20.2711,19.9762,20.1037,222100.0],["2021-11-16",20.1037,20.1037,19.8805,19.9363,140000.0],["2021-11-17",19.8646,19.8646,19.5378,19.761,161700.0],["2021-11-18",19.7131,19.9363,19.5856,19.8008,196600.0],["2021-11-19",19.5457,19.7131,19.3624,19.5537,142300.0],["2021-11-22",19.8088,20.1595,19.6892,19.9045,198400.0],["2021-11-23",20.0161,20.3429,20.0161,20.1994,205100.0],["2021-11-24",20.04,20.319,20.024,20.0639,123400.0],["2021-11-26",19.466,20.0639,18.7645,19.3225,299600.0],["2021-11-29",19.5298,19.5298,19.0276,19.195,276400.0],["2021-11-30",18.8921,19.0276,18.6689,18.7646,224500.0],["2021-12-01",19.2508,19.4102,18.5334,18.5493,286200.0],["2021-12-02",18.7725,19.3544,18.5334,19.1153,326100.0],["2021-12-03",19.2428,19.2508,18.7247,18.8363,347900.0],["2021-12-06",19.1791,19.3624,19.0993,19.1392,223100.0],["2021-12-07",19.3066,19.3146,18.7805,18.916,292800.0],["2021-12-08",18.8682,19.0117,18.7008,18.8203,190800.0],["2021-12-09",18.629,18.8124,18.5573,18.6689,209700.0],["2021-12-10",18.8124,18.8841,18.5254,18.8124,287000.0],["2021-12-13",18.6848,18.8203,18.5493,18.6131,354200.0],["2021-12-14",18.7008,19.0595,18.5812,18.7008,557800.0],["2021-12-15",18.8522,19.0675,18.5493,18.5732,747800.0],["2021-12-16",18.7964,19.1472,18.7486,18.8682,387200.0],["2021-12-17",18.7008,19.0675,18.4298,18.9877,2223900.0],["2021-12-20",18.8203,19.0356,18.4457,18.7486,464300.0],["2021-12-21",18.8761,19.2588,18.8602,19.0834,223000.0],["2021-12-22",19.1073,19.2508,18.9718,19.203,304000.0],["2021-12-23",19.3225,19.6015,19.195,19.3624,124400.0],["2021-12-27",19.3863,19.4979,19.195,19.4501,149200.0],["2021-12-28",19.3544,19.6255,19.3544,19.4581,116900.0],["2021-12-29",19.4421,19.5776,19.3385,19.4182,139500.0],["2021-12-30",19.4501,19.6015,19.2986,19.4023,242800.0],["2021-12-31",19.3146,19.4421,19.203,19.3066,185600.0],["2022-01-03",19.3783,19.8168,19.3783,19.6015,267700.0],["2022-01-04",19.745,20.2153,19.745,19.9682,239000.0],["2022-01-05",20.1117,20.2472,19.8407,19.8805,171800.0],["2022-01-06",20.0719,20.4704,20.0081,20.4545,195900.0],["2022-01-07",20.4624,20.7654,20.295,20.7414,461100.0],["2022-01-10",20.8291,20.8849,20.5581,20.6458,294200.0],["2022-01-11",20.6777,20.6777,20.2313,20.4066,212900.0],["2022-01-12",20.4306,20.5103,20.1436,20.319,179100.0],["2022-01-13",20.4066,20.6378,20.3827,20.5422,134100.0],["2022-01-14",20.303,20.7813,20.1117,20.7255,199400.0],["2022-01-18",20.6139,20.7574,20.3907,20.4465,190000.0],["2022-01-19",20.4226,20.598,19.9443,19.9603,183500.0],["2022-01-20",19.8805,20.0639,19.2349,19.3066,246200.0],["2022-01-21",19.187,19.7929,19.1791,19.195,315300.0],["2022-01-24",19.0515,19.6015,19.0515,19.4581,425000.0],["2022-01-25",19.3305,19.5139,18.908,19.3624,380100.0],["2022-01-26",19.5139,19.6733,18.8363,19.1711,473700.0],["2022-01-27",19.1233,19.5378,18.6689,18.8044,379700.0],["2022-01-28",18.8921,19.1312,18.5414,19.1073,423400.0],["2022-01-31",19.1631,19.2907,18.6609,19.2667,1293000.0],["2022-02-01",19.187,19.3066,19.0117,19.2667,301300.0],["2022-02-02",19.1631,19.2109,18.8682,18.9877,362500.0],["2022-02-03",19.0754,19.2747,18.9479,19.1073,353300.0],["2022-02-04",19.0993,19.3465,18.908,19.2189,259400.0],["2022-02-07",19.2428,19.3305,19.0754,19.2508,230100.0],["2022-02-08",19.3704,19.5298,19.2508,19.474,286200.0],["2022-02-09",19.474,19.5298,19.0595,19.1472,376200.0],["2022-02-10",19.0506,19.3243,18.9137,19.0828,366000.0],["2022-02-11",19.0667,19.3404,18.9861,19.1311,392800.0],["2022-02-14",19.2518,19.3002,18.8895,18.9459,379800.0],["2022-02-15",19.1552,19.4209,19.1552,19.268,235200.0],["2022-02-16",19.1794,19.437,19.123,19.3485,204500.0],["2022-02-17",19.2277,19.2277,18.97,19.0264,230000.0],["2022-02-18",18.9217,19.276,18.9217,19.1311,673400.0],["2022-02-22",19.0264,19.2357,18.9378,19.1069,239500.0],["2022-02-23",19.2277,19.3002,18.8734,18.9378,239500.0],["2022-02-24",18.5513,18.6802,18.1729,18.6158,457800.0],["2022-02-25",18.7607,19.1874,18.7124,19.0747,269600.0],["2022-02-28",18.7285,19.2116,18.6399,19.1069,311300.0],["2022-03-01",19.0022,19.1552,18.4708,18.5916,533500.0],["2022-03-02",18.7043,19.2116,18.6882,19.0828,268100.0],["2022-03-03",19.123,19.1552,18.8976,19.0828,247700.0],["2022-03-04",18.7526,19.0344,18.6399,18.8573,359200.0],["2022-03-07",18.9378,19.0425,18.4145,18.4225,455400.0],["2022-03-08",18.5594,18.8815,18.4547,18.4628,547700.0],["2022-03-09",18.8332,19.0425,18.6721,18.6882,433500.0],["2022-03-10",18.4869,18.9217,18.4869,18.8493,374400.0],["2022-03-11",18.8976,19.1472,18.8573,18.8976,378700.0],["2022-03-14",19.1633,19.2921,18.9137,19.0103,250100.0],["2022-03-15",19.1472,19.268,18.8493,18.9056,325500.0],["2022-03-16",18.97,19.2518,18.97,19.2035,381900.0],["2022-03-17",19.0828,19.1713,18.9217,19.0183,312000.0],["2022-03-18",19.0425,19.2035,18.7285,19.1713,1071200.0],["2022-03-21",19.2518,19.3324,18.8815,19.0425,508500.0],["2022-03-22",19.2035,19.3565,19.0022,19.0989,191000.0],["2022-03-23",19.0586,19.0586,18.5916,18.6077,347100.0],["2022-03-24",18.7365,18.962,18.6399,18.9056,299300.0],["2022-03-25",18.8976,19.2035,18.8976,19.0183,249300.0],["2022-03-28",18.9942,18.9942,18.7285,18.9781,320300.0],["2022-03-29",19.1955,19.268,18.9539,19.1955,355100.0],["2022-03-30",19.2196,19.276,18.8895,19.0344,378400.0],["2022-03-31",18.9459,19.1552,18.8009,18.8412,410500.0],["2022-04-01",19.0103,19.1713,18.7124,18.8573,425800.0],["2022-04-04",18.8573,18.9217,18.6319,18.7204,681300.0],["2022-04-05",18.7526,18.97,18.5755,18.656,367100.0],["2022-04-06",18.5835,18.8734,18.35,18.4306,576600.0],["2022-04-07",18.4386,18.4386,18.0038,18.0843,658800.0],["2022-04-08",18.0924,18.1568,17.7864,17.8347,383200.0],["2022-04-11",17.7623,18.1165,17.7381,17.7864,336000.0],["2022-04-12",17.8186,17.9958,17.6173,17.7381,312400.0],["2022-04-13",17.722,18.1326,17.7059,18.1004,243400.0],["2022-04-14",18.0924,18.2293,17.8267,17.8669,208800.0],["2022-04-18",17.875,17.9797,17.7945,17.883,168500.0],["2022-04-19",17.9877,18.35,17.9877,18.2776,217600.0],["2022-04-20",18.4628,18.5916,18.3661,18.3984,185700.0],["2022-04-21",18.5916,18.648,18.3823,18.4306,253400.0],["2022-04-22",18.35,18.4225,18.028,18.0441,255200.0],["2022-04-25",17.9636,18.0038,17.6173,17.9475,320500.0],["2022-04-26",17.714,17.9555,17.569,17.6334,305700.0],["2022-04-27",17.5529,17.7542,17.4402,17.5127,254900.0],["2022-04-28",17.7059,17.7864,17.4885,17.7623,245000.0],["2022-04-29",17.7462,18.1004,17.5932,17.8186,464100.0],["2022-05-02",17.8669,17.883,17.3677,17.5851,368200.0],["2022-05-03",17.6817,18.0119,17.4563,17.8508,426500.0],["2022-05-04",17.9394,18.3581,17.8669,18.35,414300.0],["2022-05-05",18.181,18.2373,17.8025,18.0038,390400.0],["2022-05-06",17.9797,18.1004,17.8508,18.0763,334500.0],["2022-05-09",17.9877,18.3178,17.8428,18.1165,255500.0],["2022-05-10",18.181,18.3742,17.6334,17.7462,331300.0],["2022-05-11",17.883,18.0924,17.561,17.6254,307900.0],["2022-05-12",17.7231,17.7638,17.3404,17.7475,282600.0],["2022-05-13",17.9103,17.9999,17.6091,17.7068,234000.0],["2022-05-16",17.5847,17.7475,17.4707,17.6987,280600.0],["2022-05-17",17.9266,18.2685,17.9266,18.2441,284000.0],["2022-05-18",17.9836,18.236,17.9103,18.1627,423100.0],["2022-05-19",17.9592,18.2034,17.8778,17.8778,427800.0],["2022-05-20",17.9673,18.0569,17.5195,17.9266,424400.0],["2022-05-23",18.1708,18.4313,18.065,18.3174,364100.0],["2022-05-24",18.3581,18.4965,17.9103,18.3906,340200.0],["2022-05-25",18.3255,18.6512,18.3174,18.4232,294700.0],["2022-05-26",18.6267,18.7163,18.4639,18.5697,274100.0],["2022-05-27",18.6512,18.8221,18.6105,18.8058,328600.0],["2022-05-31",18.6512,18.814,18.5209,18.7163,450400.0],["2022-06-01",18.7081,18.7896,18.4151,18.7244,322100.0],["2022-06-02",18.757,18.8954,18.5535,18.871,268500.0],["2022-06-03",18.871,18.9117,18.4232,18.5209,204700.0],["2022-06-06",18.7,18.7651,18.4965,18.7326,586300.0],["2022-06-07",18.6023,18.7488,18.4883,18.7244,256400.0],["2022-06-08",18.6349,18.6349,18.2767,18.3744,211900.0],["2022-06-09",18.3418,18.3825,18.0731,18.0976,280200.0],["2022-06-10",17.8533,17.9673,17.7068,17.7882,315100.0],["2022-06-13",17.5358,17.8615,17.3242,17.5847,386600.0],["2022-06-14",17.5847,17.8452,17.544,17.7149,307900.0],["2022-06-15",17.9754,18.3988,17.9673,18.1464,511800.0],["2022-06-16",17.9917,18.0487,17.5684,17.6091,442500.0],["2022-06-17",17.8126,18.0487,17.6172,17.6498,851200.0],["2022-06-21",17.8859,18.1138,17.7475,18.0162,327700.0],["2022-06-22",17.8289,18.0894,17.7801,18.008,214200.0],["2022-06-23",17.9429,18.0324,17.6417,17.8371,181200.0],["2022-06-24",17.8696,18.2197,17.8696,18.0813,443000.0],["2022-06-27",18.1546,18.2604,18.008,18.179,223800.0],["2022-06-28",18.3337,18.5046,18.2278,18.2278,244900.0],["2022-06-29",18.2197,18.2767,17.9836,18.008,243400.0],["2022-06-30",17.837,18.2278,17.7394,18.122,362800.0],["2022-07-01",18.0569,18.7081,17.9673,18.7,602000.0],["2022-07-05",18.3988,18.5697,18.1383,18.5616,450700.0],["2022-07-06",18.3988,18.5209,18.1464,18.3581,224800.0],["2022-07-07",18.4802,18.529,18.2034,18.2441,243300.0],["2022-07-08",18.2197,18.3744,18.122,18.3499,221000.0],["2022-07-11",18.2278,18.3255,18.1545,18.2685,154800.0],["2022-07-12",18.2197,18.4965,18.122,18.293,161000.0],["2022-07-13",18.3337,18.3337,18.0569,18.1301,248900.0],["2022-07-14",17.8371,17.9592,17.6742,17.9347,216900.0],["2022-07-15",18.2115,18.4069,17.9266,18.3011,258400.0],["2022-07-18",18.4151,18.6512,18.3662,18.4232,168400.0],["2022-07-19",18.5697,18.9605,18.4883,18.8954,261200.0],["2022-07-20",18.814,19.0094,18.7163,18.928,286900.0],["2022-07-21",18.8872,18.9035,18.6593,18.9035,205000.0],["2022-07-22",18.9849,19.0175,18.7,18.8791,193500.0],["2022-07-25",19.0175,19.221,18.9361,19.2129,426400.0],["2022-07-26",19.1885,19.3838,19.1559,19.221,269800.0],["2022-07-27",19.2943,19.5548,19.2862,19.4815,259100.0],["2022-07-28",19.4978,19.563,19.335,19.5141,307200.0],["2022-07-29",19.6281,20.0514,19.506,19.8316,385100.0],["2022-08-01",19.913,19.9374,19.6037,19.7583,357500.0],["2022-08-02",19.6932,19.9049,19.5711,19.5792,255400.0],["2022-08-03",19.6199,19.6688,19.4001,19.4815,293800.0],["2022-08-04",19.6281,19.7339,19.4408,19.6444,218400.0],["2022-08-05",19.5792,19.7583,19.5711,19.6769,201900.0],["2022-08-08",19.7176,19.8316,19.6362,19.6932,255800.0],["2022-08-09",19.7014,19.8153,19.6037,19.7828,309200.0],["2022-08-10",19.9863,20.0351,19.7991,19.8316,329300.0],["2022-08-11",20.0372,20.2674,19.9961,20.1769,236300.0],["2022-08-12",20.2756,20.4729,20.1852,20.4729,179200.0],["2022-08-15",20.3167,20.7278,20.2016,20.7278,324500.0],["2022-08-16",20.6538,20.9827,20.6538,20.8594,269100.0],["2022-08-17",20.7278,20.9745,20.6374,20.9416,215800.0],["2022-08-18",20.958,21.0567,20.8758,21.0156,196900.0],["2022-08-19",20.7114,20.8183,20.3496,20.4894,334400.0],["2022-08-22",20.3085,20.3085,20.0207,20.0536,239300.0],["2022-08-23",20.1029,20.1852,19.9138,19.9303,234800.0],["2022-08-24",19.8974,19.9138,19.7494,19.8069,154600.0],["2022-08-25",19.7329,20.07,19.7329,19.9878,222100.0],["2022-08-26",20.0783,20.0783,19.6589,19.7001,245100.0],["2022-08-29",19.5932,19.5932,19.3301,19.3465,233400.0],["2022-08-30",19.437,19.437,19.2067,19.2807,238900.0],["2022-08-31",19.215,19.2972,19.0341,19.0998,228300.0],["2022-09-01",19.0341,19.0752,18.8778,19.0176,190900.0],["2022-09-02",19.1903,19.2561,18.8039,18.919,171300.0],["2022-09-06",18.9765,19.0094,18.2612,18.4996,285100.0],["2022-09-07",18.5079,18.7134,18.4339,18.697,279200.0],["2022-09-08",18.6476,18.9436,18.4339,18.9025,195900.0],["2022-09-09",18.993,19.1574,18.9354,19.0587,180200.0],["2022-09-12",19.1821,19.2807,19.0341,19.2725,200600.0],["2022-09-13",19.0258,19.1821,18.7052,18.8285,233800.0],["2022-09-14",18.8039,18.8943,18.6641,18.8121,271700.0],["2022-09-15",18.7216,19.1903,18.6887,19.0752,268100.0],["2022-09-16",18.9601,19.2478,18.7874,19.2478,770900.0],["2022-09-19",19.0998,19.5438,19.0998,19.4452,314700.0],["2022-09-20",19.289,19.5849,19.289,19.5438,207100.0],["2022-09-21",19.6918,19.8152,19.4781,19.4781,282200.0],["2022-09-22",19.5027,19.6014,19.215,19.3794,233500.0],["2022-09-23",19.2067,19.3136,18.9436,19.1492,275400.0],["2022-09-26",19.067,19.2478,18.9765,19.0423,211800.0],["2022-09-27",17.7761,18.2036,16.403,16.6661,2136800.0],["2022-09-28",16.5592,16.8881,16.3455,16.4523,1371300.0],["2022-09-29",16.3948,16.4359,15.9919,16.3043,1090000.0],["2022-09-30",16.4112,16.4441,15.9837,16.033,1019400.0],["2022-10-03",16.2221,16.3948,15.8521,16.3208,922600.0],["2022-10-04",16.4852,16.7566,16.4523,16.7319,1093300.0],["2022-10-05",16.6003,16.7072,16.2221,16.625,861600.0],["2022-10-06",16.551,16.6661,16.3455,16.4277,547400.0],["2022-10-07",16.329,16.5017,15.7699,15.8275,469100.0],["2022-10-10",15.9261,16.1481,15.8521,15.8768,442000.0],["2022-10-11",15.8439,16.2797,15.8275,16.1317,596300.0],["2022-10-12",16.0906,16.2961,15.9015,16.1646,515800.0],["2022-10-13",16.0412,17.0361,15.9426,16.9703,581700.0],["2022-10-14",17.069,17.2005,16.6826,16.7072,538900.0],["2022-10-17",16.9292,17.217,16.9292,17.1759,655400.0],["2022-10-18",17.3568,17.4965,17.1101,17.1348,498700.0],["2022-10-19",16.9539,17.1759,16.847,17.0772,451400.0],["2022-10-20",16.995,17.1512,16.4523,16.5675,371200.0],["2022-10-21",16.7319,16.9786,16.5757,16.9457,460400.0],["2022-10-24",17.0114,17.3074,16.921,17.2334,297800.0],["2022-10-25",17.1183,17.5048,17.0772,17.3074,409000.0],["2022-10-26",17.4061,17.4883,17.143,17.1923,348500.0],["2022-10-27",17.2745,17.4719,17.1512,17.2252,301700.0],["2022-10-28",17.3568,18.4256,16.9786,18.4174,609700.0],["2022-10-31",18.253,18.6476,18.1625,18.4339,592000.0],["2022-11-01",18.5079,18.5983,18.3105,18.3763,310900.0],["2022-11-02",18.3845,18.4667,17.9241,18.0392,445500.0],["2022-11-03",17.8172,17.9159,17.5788,17.8337,261600.0],["2022-11-04",18.0063,18.4174,17.8748,18.4092,275400.0],["2022-11-07",18.5079,18.6065,18.1708,18.2694,240500.0],["2022-11-08",18.4174,18.4503,18.0228,18.0968,313900.0],["2022-11-09",18.13,18.529,17.9554,18.2547,386600.0],["2022-11-10",18.5124,19.086,18.5124,18.9363,358300.0],["2022-11-11",19.0028,19.1192,18.6786,18.8532,250700.0],["2022-11-14",18.8116,19.0195,18.7202,18.7368,289100.0],["2022-11-15",18.8698,19.0444,18.687,18.8449,311900.0],["2022-11-16",18.8366,18.8366,18.4875,18.5041,265300.0],["2022-11-17",18.4459,18.4875,18.263,18.396,238200.0],["2022-11-18",18.6537,18.7701,18.3461,18.4376,291000.0],["2022-11-21",18.5041,18.5872,18.4043,18.5872,206300.0],["2022-11-22",18.6288,18.8283,18.6288,18.7451,226200.0],["2022-11-23",18.6121,18.7867,18.5706,18.7618,210100.0],["2022-11-25",18.8865,18.928,18.7618,18.82,139000.0],["2022-11-28",18.7202,18.7618,18.2547,18.3046,300800.0],["2022-11-29",18.1882,18.4043,18.1633,18.3877,225700.0],["2022-11-30",18.4708,18.7285,18.13,18.7285,393300.0],["2022-12-01",18.7701,18.8033,18.3794,18.5789,258800.0],["2022-12-02",18.4126,18.7285,18.4126,18.6953,230600.0],["2022-12-05",18.7285,18.7285,18.0968,18.2048,346000.0],["2022-12-06",18.2547,18.4708,18.0884,18.2796,272700.0],["2022-12-07",18.1965,18.3295,18.1217,18.1549,276200.0],["2022-12-08",18.1716,18.3877,18.0968,18.2796,222000.0],["2022-12-09",18.2298,18.3628,18.1051,18.2713,239600.0],["2022-12-12",18.1882,18.4209,17.9388,18.263,233400.0],["2022-12-13",18.5706,18.8366,18.1633,18.2963,545500.0],["2022-12-14",18.263,18.3461,17.6063,17.6562,365200.0],["2022-12-15",17.5481,17.6811,17.2987,17.3902,418400.0],["2022-12-16",17.2156,17.3569,17.041,17.1491,2106600.0],["2022-12-19",17.1242,17.5398,17.1242,17.4068,539200.0],["2022-12-20",17.4068,17.6562,17.3736,17.5731,357200.0],["2022-12-21",17.6479,17.9056,17.5731,17.8308,242900.0],["2022-12-22",17.8058,17.8474,17.5315,17.731,321600.0],["2022-12-23",17.7227,17.8557,17.5897,17.8058,112400.0],["2022-12-27",17.8723,17.9471,17.7642,17.8058,213900.0],["2022-12-28",17.8972,17.9388,17.6229,17.6229,217500.0],["2022-12-29",17.7809,17.9305,17.6977,17.8224,202800.0],["2022-12-30",17.7476,17.8391,17.6562,17.7559,243600.0],["2023-01-03",17.9056,17.9721,17.6645,17.8557,343600.0],["2023-01-04",18.0136,18.0968,17.7726,17.8806,341100.0],["2023-01-05",17.7975,17.8806,17.5066,17.6645,313900.0],["2023-01-06",17.8889,18.1633,17.8141,18.13,168800.0],["2023-01-09",18.1549,18.2131,17.8889,17.9887,282500.0],["2023-01-10",17.997,18.2298,17.8391,18.1882,266600.0],["2023-01-11",18.2713,18.3046,18.0801,18.3046,457100.0],["2023-01-12",18.1965,18.5955,18.1965,18.5041,238100.0],["2023-01-13",18.3794,18.6703,18.1549,18.5955,216700.0],["2023-01-17",18.6038,18.7036,18.529,18.5955,265000.0],["2023-01-18",18.4791,18.4958,18.1716,18.2381,448700.0],["2023-01-19",18.2131,18.3461,18.0884,18.3046,371600.0],["2023-01-20",18.4209,18.7119,18.1633,18.7119,499600.0],["2023-01-23",18.6454,18.8615,18.6038,18.7202,316200.0],["2023-01-24",18.82,18.82,18.5124,18.6371,304300.0],["2023-01-25",18.5456,18.6537,18.3544,18.554,374500.0],["2023-01-26",18.6703,18.7784,18.3877,18.6121,384100.0],["2023-01-27",18.9945,19.3769,18.687,19.219,510800.0],["2023-01-30",19.0361,19.2356,18.8948,19.0777,363700.0],["2023-01-31",19.2439,19.5681,19.0777,19.5016,777500.0],["2023-02-01",19.5016,19.9256,19.2938,19.7177,774500.0],["2023-02-02",19.8258,20.0918,19.7011,20.0336,407300.0],["2023-02-03",20.0004,20.283,20.0004,20.1666,536700.0],["2023-02-06",20.1084,20.1417,19.9172,20.017,390300.0],["2023-02-07",19.8757,20.4326,19.8757,20.3412,353600.0],["2023-02-08",20.1832,20.3162,20.0087,20.2165,265100.0],["2023-02-09",20.3592,20.4012,19.8471,19.9226,274900.0],["2023-02-10",19.9394,20.0738,19.8555,20.057,308300.0],["2023-02-13",20.015,20.1241,19.9898,20.0486,236800.0],["2023-02-14",19.9982,20.0402,19.696,19.7212,256400.0],["2023-02-15",19.5868,19.9394,19.5616,19.8387,294200.0],["2023-02-16",19.6708,20.0234,19.6288,19.9143,358600.0],["2023-02-17",19.9898,20.1661,19.8975,20.099,441400.0],["2023-02-21",19.9646,20.0318,19.7044,19.7547,391400.0],["2023-02-22",19.8471,19.9394,19.4609,19.5281,421300.0],["2023-02-23",19.57,19.7631,19.4441,19.6456,281200.0],["2023-02-24",19.5784,19.6708,19.4273,19.612,338200.0],["2023-02-27",19.7799,19.8975,19.6456,19.7296,337700.0],["2023-02-28",19.7631,19.8891,19.5952,19.6036,386500.0],["2023-03-01",19.5449,19.5868,19.3434,19.4693,308700.0],["2023-03-02",19.3601,19.4777,19.1922,19.4357,303800.0],["2023-03-03",19.4861,19.7128,19.2762,19.6288,293700.0],["2023-03-06",19.6204,19.654,19.0747,19.1503,544900.0],["2023-03-07",19.1083,19.1671,18.4786,18.6465,527100.0],["2023-03-08",18.7305,18.8816,18.6129,18.7892,429700.0],["2023-03-09",18.7053,18.7053,17.6391,17.6726,609900.0],["2023-03-10",17.2948,17.7482,16.9422,17.3788,940700.0],["2023-03-13",16.6232,17.2864,15.8592,16.6316,1628700.0],["2023-03-14",17.6475,17.9245,17.0766,17.2109,1587500.0],["2023-03-15",16.6904,17.5467,16.5476,17.3704,1247000.0],["2023-03-16",17.0178,17.9077,16.8331,17.4879,883500.0],["2023-03-17",17.1605,17.1605,16.6904,16.8751,2304900.0],["2023-03-20",17.1605,17.4124,16.5392,16.7575,891300.0],["2023-03-21",17.2864,17.5887,17.043,17.0766,740500.0],["2023-03-22",17.0178,17.0933,16.3126,16.3377,694400.0],["2023-03-23",16.4973,16.5728,15.8676,15.9096,548300.0],["2023-03-24",15.5905,16.4049,15.5905,16.3965,500400.0],["2023-03-27",16.7239,16.8919,16.3797,16.4385,452500.0],["2023-03-28",16.4721,16.5812,16.2538,16.3713,399600.0],["2023-03-29",16.6232,16.6232,16.0943,16.3545,434300.0],["2023-03-30",16.5057,16.5812,15.8844,16.0187,473100.0],["2023-03-31",16.1027,16.1782,15.9348,16.1027,660700.0],["2023-04-03",16.153,16.3629,15.8172,15.9348,460900.0],["2023-04-04",16.0523,16.0859,15.2379,15.4646,509900.0],["2023-04-05",15.3051,15.4478,15.1456,15.2044,640600.0],["2023-04-06",15.196,15.4898,15.154,15.431,606400.0],["2023-04-10",15.4058,15.7333,15.2631,15.5989,683000.0],["2023-04-11",15.6409,15.6997,15.4226,15.4226,678000.0],["2023-04-12",15.5654,15.6409,15.2967,15.3891,577600.0],["2023-04-13",15.4058,15.5905,15.2127,15.4562,483800.0],["2023-04-14",15.6913,15.7333,15.0364,15.1372,497600.0],["2023-04-17",15.1288,15.2883,14.9105,15.2799,512200.0],["2023-04-18",15.2799,15.3051,14.8685,14.9693,490100.0],["2023-04-19",15.0196,15.473,14.8853,15.3471,393200.0],["2023-04-20",15.3219,15.3303,15.0532,15.2883,418100.0],["2023-04-21",15.2715,15.3051,14.9609,15.0868,371900.0],["2023-04-24",15.0616,15.3135,15.028,15.0532,332300.0],["2023-04-25",14.8685,14.9693,14.4404,14.4991,436200.0],["2023-04-26",14.4991,14.7258,14.348,14.5327,439000.0],["2023-04-27",14.5831,14.7846,14.4907,14.6922,430200.0],["2023-04-28",14.5411,14.9861,14.432,14.6754,595000.0],["2023-05-01",14.5915,14.6838,14.1381,14.2221,518200.0],["2023-05-02",14.1801,14.1801,13.0887,13.1223,973200.0],["2023-05-03",13.0551,13.5588,12.9795,13.1139,854500.0],["2023-05-04",12.7948,13.0299,12.2071,12.7193,1121000.0],["2023-05-05",13.0971,13.3741,12.9963,13.2482,703300.0],["2023-05-08",13.5588,13.584,12.904,12.9208,614800.0],["2023-05-09",12.7948,13.0131,12.6521,12.8788,573300.0],["2023-05-10",13.1223,13.223,12.7109,12.8116,603800.0],["2023-05-11",12.7775,12.931,12.6922,12.769,534000.0],["2023-05-12",12.8543,12.9225,12.6325,12.7519,463400.0],["2023-05-15",12.7946,13.076,12.7519,12.9566,404600.0],["2023-05-16",12.9907,13.1187,12.7007,12.7093,351000.0],["2023-05-17",12.9481,13.6987,12.9481,13.6561,554700.0],["2023-05-18",13.5793,13.8608,13.4684,13.7755,386600.0],["2023-05-19",13.9375,14.0058,13.3575,13.5025,429900.0],["2023-05-22",13.5793,13.9461,13.4513,13.9119,432400.0],["2023-05-23",13.9546,14.347,13.8864,14.0911,501600.0],["2023-05-24",14.0228,14.0484,13.8267,13.8693,467700.0],["2023-05-25",13.7328,13.9375,13.639,13.8096,349800.0],["2023-05-26",13.7755,13.9546,13.6049,13.9546,307600.0],["2023-05-30",13.9205,13.9717,13.6475,13.9119,439900.0],["2023-05-31",13.7755,13.8693,13.4172,13.5452,507600.0],["2023-06-01",13.6731,14.0314,13.5111,13.9461,541800.0],["2023-06-02",14.1849,14.9099,14.1252,14.8758,686200.0],["2023-06-05",14.7223,14.7223,14.1593,14.1934,459400.0],["2023-06-06",14.1508,15.3108,14.1508,15.0037,625000.0],["2023-06-07",15.1829,15.8738,15.1488,15.6776,688300.0],["2023-06-08",15.6094,15.6605,15.1658,15.4985,450400.0],["2023-06-09",15.5241,15.6008,15.3108,15.4729,425800.0],["2023-06-12",15.4985,15.8226,15.2767,15.3791,461500.0],["2023-06-13",15.4558,15.8653,15.3705,15.8226,476400.0],["2023-06-14",15.8311,15.9761,15.3193,15.3449,508300.0],["2023-06-15",15.217,15.6179,15.217,15.5496,417900.0],["2023-06-16",15.6947,15.7117,15.1146,15.3023,1290100.0],["2023-06-20",15.3108,15.3108,14.9867,15.072,385100.0],["2023-06-21",14.9952,14.9952,14.5773,14.5858,532600.0],["2023-06-22",14.5687,14.6626,14.1167,14.1508,419500.0],["2023-06-23",14.0058,14.2361,13.8522,14.0825,726000.0],["2023-06-26",14.0484,14.3214,14.0143,14.1252,498100.0],["2023-06-27",14.1508,14.2787,13.9717,14.074,454400.0],["2023-06-28",14.057,14.0911,13.8693,14.0143,363000.0],["2023-06-29",14.1764,14.4237,14.1167,14.2275,446500.0],["2023-06-30",14.3896,14.4664,13.929,13.9375,375200.0],["2023-07-03",13.9375,14.3128,13.929,14.1764,312800.0],["2023-07-05",14.057,14.1764,13.9034,13.9461,535600.0],["2023-07-06",13.7414,13.8181,13.4855,13.6134,460000.0],["2023-07-07",13.6646,14.0228,13.639,13.9034,548900.0],["2023-07-10",13.8437,14.2446,13.8181,14.057,429600.0],["2023-07-11",14.1337,14.1849,13.9631,14.074,382500.0],["2023-07-12",14.3896,14.5602,14.2787,14.3981,460700.0],["2023-07-13",14.5005,14.7905,14.4664,14.6967,344100.0],["2023-07-14",14.8161,14.8161,14.2958,14.5261,317000.0],["2023-07-17",14.4834,14.9611,14.4834,14.8502,336100.0],["2023-07-18",14.9014,15.5241,14.8161,15.4473,518600.0],["2023-07-19",15.4814,15.8823,15.2938,15.8738,477800.0],["2023-07-20",15.8738,15.8908,15.507,15.8908,410100.0],["2023-07-21",16.0188,16.0358,15.635,15.652,447200.0],["2023-07-24",15.6776,16.2747,15.6435,16.1723,347300.0],["2023-07-25",16.1041,16.3003,15.8908,16.0529,661100.0],["2023-07-26",16.2406,16.6756,16.2406,16.522,502300.0],["2023-07-27",16.6073,16.7353,16.1979,16.3003,614000.0],["2023-07-28",16.5817,16.5817,16.1211,16.3514,465100.0],["2023-07-31",16.2747,16.36,15.5411,15.8141,583100.0],["2023-08-01",15.8738,15.925,15.4644,15.9164,532400.0],["2023-08-02",15.8653,15.9335,15.4217,15.5667,633600.0],["2023-08-03",15.5923,15.7629,15.3791,15.6691,406700.0],["2023-08-04",15.5326,15.7117,15.5326,15.6264,328700.0],["2023-08-07",15.5582,15.8482,15.5155,15.8055,485000.0],["2023-08-08",15.4814,15.6605,15.0635,15.6264,398300.0],["2023-08-09",15.4814,15.6179,15.362,15.4473,483200.0],["2023-08-10",15.5251,15.7153,15.3522,15.4386,355300.0],["2023-08-11",15.3781,15.7498,15.3781,15.7239,524900.0],["2023-08-14",15.5942,15.5942,15.2485,15.3349,296900.0],["2023-08-15",15.1188,15.1793,14.6088,14.6261,432600.0],["2023-08-16",14.5569,14.7385,14.3668,14.3927,427100.0],["2023-08-17",14.4878,14.6002,14.41,14.4964,295900.0],["2023-08-18",14.3581,14.7644,14.3149,14.6434,513000.0],["2023-08-21",14.678,14.7471,14.3149,14.3495,323500.0],["2023-08-22",14.7385,14.9027,14.1939,14.2025,653600.0],["2023-08-23",14.3063,14.3841,14.142,14.2025,291000.0],["2023-08-24",14.142,14.4618,14.0988,14.2717,284500.0],["2023-08-25",14.263,14.41,13.9432,14.0988,299900.0],["2023-08-28",14.2025,14.4359,14.1939,14.3322,353600.0],["2023-08-29",14.3581,14.5051,14.2457,14.4273,262800.0],["2023-08-30",14.3322,14.4359,14.2112,14.3235,206900.0],["2023-08-31",14.3063,14.5051,14.1939,14.2457,264800.0],["2023-09-01",14.384,14.6434,14.384,14.6174,295000.0],["2023-09-05",14.4705,14.4964,14.0469,14.0469,392100.0],["2023-09-06",14.1161,14.1766,13.8395,13.8654,281300.0],["2023-09-07",13.8135,13.9086,13.6666,13.9,345100.0],["2023-09-08",13.9086,13.9778,13.7271,13.8568,204600.0],["2023-09-11",13.874,13.9778,13.6147,13.6406,235900.0],["2023-09-12",13.7271,13.779,13.5715,13.6925,293300.0],["2023-09-13",13.6925,13.6925,13.364,13.5283,276400.0],["2023-09-14",13.6839,14.0729,13.6839,14.0469,550300.0],["2023-09-15",13.9,14.1247,13.8049,13.8568,1430700.0],["2023-09-18",13.9086,13.9432,13.6234,13.632,484900.0],["2023-09-19",13.6493,13.7444,13.4937,13.511,414400.0],["2023-09-20",13.6061,13.7703,13.3467,13.364,268400.0],["2023-09-21",13.3035,13.485,13.1739,13.3035,255900.0],["2023-09-22",13.3208,13.3727,13.1306,13.1479,265800.0],["2023-09-25",13.0355,13.2084,13.001,13.0961,267600.0],["2023-09-26",12.975,13.1911,12.975,12.9923,456100.0],["2023-09-27",13.1306,13.2344,13.0183,13.1306,507700.0],["2023-09-28",13.1566,13.3208,13.0874,13.2171,556000.0],["2023-09-29",13.2603,13.4505,13.1739,13.2171,605200.0],["2023-10-02",13.1911,13.2344,13.0615,13.1479,440700.0],["2023-10-03",13.0528,13.1133,12.854,12.9145,540100.0],["2023-10-04",12.9232,13.0528,12.7503,13.0355,387000.0],["2023-10-05",12.975,13.2517,12.975,13.2171,440400.0],["2023-10-06",13.0528,13.2603,12.854,13.0355,576300.0],["2023-10-09",12.9059,13.2344,12.9059,13.1133,374400.0],["2023-10-10",13.0788,13.3208,13.0701,13.2171,445200.0],["2023-10-11",13.2171,13.4591,13.0874,13.2344,422400.0],["2023-10-12",13.2344,13.2344,12.8194,12.9145,772000.0],["2023-10-13",12.9664,12.975,12.4564,12.465,621800.0],["2023-10-16",12.5947,12.7676,12.5342,12.6206,564200.0],["2023-10-17",12.5688,12.9664,12.5688,12.8022,999000.0],["2023-10-18",12.6725,12.7589,12.4477,12.4823,828800.0],["2023-10-19",12.5169,12.7071,12.4045,12.4391,685600.0],["2023-10-20",12.4996,12.4996,12.1365,12.1884,841600.0],["2023-10-23",12.102,12.3354,12.0415,12.0501,694200.0],["2023-10-24",12.0847,12.1711,11.713,11.8426,692600.0],["2023-10-25",11.7562,12.0155,11.6092,11.9809,1004100.0],["2023-10-26",12.1106,12.4823,12.1106,12.4045,628800.0],["2023-10-27",12.7676,12.7676,12.1279,12.1711,881500.0],["2023-10-30",12.2748,12.3008,12.0328,12.1279,517300.0],["2023-10-31",12.0415,12.2403,11.9637,12.1452,625200.0],["2023-11-01",12.076,12.2835,11.9637,12.2835,582100.0],["2023-11-02",12.4391,13.0788,12.4391,13.0528,572600.0],["2023-11-03",13.4332,13.7098,13.3813,13.4245,563200.0],["2023-11-06",13.4159,13.5023,13.3035,13.4072,469200.0],["2023-11-07",13.3295,13.3986,13.1566,13.1739,337000.0],["2023-11-08",13.2257,13.2257,12.8281,12.9145,349300.0],["2023-11-09",12.9497,13.0112,12.5631,12.6246,441400.0],["2023-11-10",12.6685,12.6949,12.4665,12.5455,349700.0],["2023-11-13",12.4313,12.6685,12.3435,12.607,326900.0],["2023-11-14",13.1693,13.96,13.1605,13.8546,613300.0],["2023-11-15",13.7843,14.083,13.7843,13.8546,659800.0],["2023-11-16",13.8809,13.8897,13.3802,13.5998,462500.0],["2023-11-17",13.7931,13.9512,13.6789,13.7491,390900.0],["2023-11-20",13.714,13.8721,13.5646,13.7316,396800.0],["2023-11-21",13.6613,13.6613,13.345,13.3977,324000.0],["2023-11-22",13.5822,13.5822,13.3011,13.3274,274700.0],["2023-11-24",13.3889,13.4856,13.2747,13.3538,157500.0],["2023-11-27",13.2835,13.3187,13.0814,13.2396,350700.0],["2023-11-28",13.2659,13.2659,13.0463,13.1869,385400.0],["2023-11-29",13.3011,13.5734,13.3011,13.4065,484600.0],["2023-11-30",13.4504,13.5646,13.3011,13.3714,377600.0],["2023-12-01",13.2923,14.3114,13.1781,14.2675,566200.0],["2023-12-04",14.0654,14.4783,14.0654,14.329,625700.0],["2023-12-05",14.2323,14.2587,14.0742,14.1884,390900.0],["2023-12-06",14.3378,14.6804,14.1006,14.1269,400400.0],["2023-12-07",14.2236,14.4695,14.1533,14.4432,523900.0],["2023-12-08",14.452,14.7067,14.3817,14.6101,442300.0],["2023-12-11",14.6628,14.6892,14.5662,14.5925,355600.0],["2023-12-12",14.5398,14.6716,14.408,14.4959,405500.0],["2023-12-13",14.5925,15.4799,14.4256,15.4711,924500.0],["2023-12-14",15.884,16.332,15.761,16.007,769600.0],["2023-12-15",16.1124,16.1739,15.7171,15.8576,1339100.0],["2023-12-18",15.9543,16.007,15.6907,15.7434,482100.0],["2023-12-19",15.7873,16.1827,15.7873,15.9806,593000.0],["2023-12-20",16.0421,16.4902,15.7873,15.7961,772700.0],["2023-12-21",16.007,16.0421,15.7698,15.9718,447600.0],["2023-12-22",16.0948,16.2969,16.007,16.0773,362000.0],["2023-12-26",16.1827,16.3672,16.0509,16.3057,389500.0],["2023-12-27",16.2881,16.4199,16.1651,16.2969,509800.0],["2023-12-28",16.2178,16.3672,16.13,16.2178,375000.0],["2023-12-29",16.1563,16.1915,15.8313,15.8401,497700.0],["2024-01-02",15.7083,16.1563,15.5853,15.9279,571600.0],["2024-01-03",15.7698,15.7698,15.2866,15.2954,611300.0],["2024-01-04",15.3569,15.5765,15.2954,15.3744,466800.0],["2024-01-05",15.2602,15.6204,15.2163,15.2778,448900.0],["2024-01-08",15.269,15.4711,15.1724,15.3744,484100.0],["2024-01-09",15.1197,15.2602,15.0406,15.1548,487400.0],["2024-01-10",15.0669,15.4008,15.023,15.3832,435200.0],["2024-01-11",15.2339,15.2778,14.8649,15.0933,556000.0],["2024-01-12",15.2514,15.3217,14.7419,14.9176,341000.0],["2024-01-16",14.6804,14.8561,14.5925,14.7155,410300.0],["2024-01-17",14.4432,14.7243,14.3817,14.6892,604100.0],["2024-01-18",14.777,14.7946,14.4959,14.6101,396900.0],["2024-01-19",14.6892,14.9703,14.5486,14.9527,615400.0],["2024-01-22",15.1197,15.5853,15.1197,15.5765,737100.0],["2024-01-23",15.7171,15.7171,15.3305,15.3569,534200.0],["2024-01-24",15.4711,15.6731,15.3832,15.4184,509900.0],["2024-01-25",15.6292,15.6907,15.3305,15.5238,684600.0],["2024-01-26",15.8313,15.9806,15.3657,15.6029,682900.0],["2024-01-29",15.5941,15.7961,15.5238,15.7786,504600.0],["2024-01-30",15.6644,15.8401,15.6292,15.6995,391800.0],["2024-01-31",15.3657,15.4359,14.5223,14.5398,1144000.0],["2024-02-01",14.6365,14.7331,13.7931,14.285,740600.0],["2024-02-02",13.9512,14.2499,13.8897,14.1621,589500.0],["2024-02-05",13.9512,13.9863,13.5295,13.8194,491300.0],["2024-02-06",13.8019,13.96,13.4944,13.5559,540100.0],["2024-02-07",13.6613,13.6613,13.1781,13.468,740200.0],["2024-02-08",13.4323,13.5305,13.236,13.5037,611400.0],["2024-02-09",13.5216,14.0303,13.4055,13.9678,887500.0],["2024-02-12",13.9678,14.4141,13.9678,14.2266,644400.0],["2024-02-13",13.7001,13.8696,13.3431,13.5216,805400.0],["2024-02-14",13.7179,13.8518,13.3966,13.6554,592400.0],["2024-02-15",13.7536,14.3248,13.7536,14.2623,664500.0],["2024-02-16",13.9857,14.2177,13.941,13.941,640300.0],["2024-02-20",13.7536,14.066,13.7536,13.7982,670000.0],["2024-02-21",13.7804,13.7804,13.6108,13.6822,864600.0],["2024-02-22",13.6733,13.6911,13.4145,13.5573,727000.0],["2024-02-23",13.5662,13.8161,13.4323,13.593,591600.0],["2024-02-26",13.4502,13.6019,13.352,13.4859,744200.0],["2024-02-27",13.6108,13.7179,13.4145,13.4323,431000.0],["2024-02-28",13.3163,13.4323,13.1913,13.1913,465900.0],["2024-02-29",13.4769,13.6197,13.3609,13.4591,478600.0],["2024-03-01",13.3609,13.4948,13.1021,13.236,411200.0],["2024-03-04",13.2717,13.4055,12.995,13.0307,552300.0],["2024-03-05",12.995,13.5305,12.9771,13.5216,642200.0],["2024-03-06",13.4323,13.6911,13.1913,13.468,837300.0],["2024-03-07",13.6733,13.8339,13.5751,13.6733,607100.0],["2024-03-08",13.9053,13.9678,13.5751,13.6108,412200.0],["2024-03-11",13.5305,13.6911,13.5126,13.6911,475100.0],["2024-03-12",13.6197,13.6197,13.3074,13.3877,401800.0],["2024-03-13",13.3966,13.5483,13.1646,13.227,473900.0],["2024-03-14",13.236,13.236,12.6201,12.6737,558300.0],["2024-03-15",12.7004,13.0307,12.7004,12.995,2160700.0],["2024-03-18",12.995,13.1289,12.7718,12.9146,1207600.0],["2024-03-19",12.8879,13.0664,12.87,12.9414,432700.0],["2024-03-20",12.8789,13.5483,12.8254,13.3877,570900.0],["2024-03-21",13.4412,13.7358,13.4412,13.584,754400.0],["2024-03-22",13.6108,13.6465,13.1824,13.236,529200.0],["2024-03-25",13.3252,13.4502,13.2181,13.3163,571400.0],["2024-03-26",13.2627,13.3698,12.4148,12.4327,824300.0],["2024-03-27",12.5219,12.8432,12.513,12.8343,1127500.0],["2024-03-28",12.87,13.0753,12.7094,13.0039,1082500.0],["2024-04-01",13.0664,13.0664,12.7718,12.9503,743300.0],["2024-04-02",12.754,13.1289,12.6469,13.0932,1136300.0],["2024-04-03",13.0039,13.0932,12.7718,12.8789,571200.0],["2024-04-04",13.0396,13.2984,12.754,12.8343,724400.0],["2024-04-05",12.7361,12.8879,12.638,12.8432,923800.0],["2024-04-08",12.8879,13.1289,12.8789,13.0753,655300.0],["2024-04-09",13.111,13.2449,13.0128,13.0217,886100.0],["2024-04-10",12.6469,12.6469,11.799,12.04,1050500.0],["2024-04-11",12.156,12.1917,11.8704,12.1114,616700.0],["2024-04-12",12.2542,12.6826,12.0846,12.5487,1384800.0],["2024-04-15",12.5041,12.7361,12.3167,12.5041,1058400.0],["2024-04-16",12.3524,12.4148,12.1382,12.1739,941500.0],["2024-04-17",12.3256,12.4952,12.1382,12.156,945000.0],["2024-04-18",12.1382,12.3345,12.1114,12.272,715400.0],["2024-04-19",12.1382,13.0485,11.7901,12.9057,1137700.0],["2024-04-22",13.5483,13.8875,13.236,13.5662,1673800.0],["2024-04-23",13.6108,13.8696,13.5305,13.8518,938200.0],["2024-04-24",13.6822,13.9143,13.5037,13.8786,1150600.0],["2024-04-25",13.7982,13.7982,13.2627,13.5662,996300.0],["2024-04-26",13.5934,13.8564,13.5934,13.6841,567200.0],["2024-04-29",13.6659,13.7748,13.5027,13.5208,547600.0],["2024-04-30",13.412,13.4664,13.2579,13.3123,626300.0],["2024-05-01",13.4664,13.9652,13.412,13.6206,604400.0],["2024-05-02",13.7385,13.8926,13.6297,13.802,403700.0],["2024-05-03",14.0649,14.1193,13.938,14.1193,616700.0],["2024-05-06",14.1738,14.3279,14.074,14.0921,852600.0],["2024-05-07",14.1103,14.2735,13.9289,13.9652,605600.0],["2024-05-08",13.8473,14.3098,13.7657,14.3007,615100.0],["2024-05-09",14.2826,14.5637,14.2826,14.5002,442000.0],["2024-05-10",14.5546,14.5637,14.2372,14.3823,593300.0],["2024-05-13",14.4821,14.6907,14.3551,14.3551,1284300.0],["2024-05-14",14.5728,14.6816,14.337,14.4639,1452300.0],["2024-05-15",14.6362,14.7269,14.2644,14.6272,5299100.0],["2024-05-16",14.5274,14.9174,14.4821,14.609,12169400.0],["2024-05-17",14.6272,14.872,14.473,14.6725,1652600.0],["2024-05-20",14.6907,14.736,14.1647,14.1828,1666000.0],["2024-05-21",14.1375,14.3007,14.1103,14.1828,1433000.0],["2024-05-22",14.1375,14.4458,14.0649,14.1556,1721500.0],["2024-05-23",14.2644,14.3007,13.5843,13.7294,1038100.0],["2024-05-24",13.811,13.8292,13.4846,13.6115,991600.0],["2024-05-28",13.6931,13.7385,13.1762,13.2125,1208000.0],["2024-05-29",12.9767,13.0402,12.7772,12.9495,935200.0],["2024-05-30",13.1762,13.1944,12.9677,12.9767,983100.0],["2024-05-31",13.0493,13.1218,12.9495,13.0584,1097300.0],["2024-06-03",13.2397,13.2488,12.7047,12.7228,2247200.0],["2024-06-04",12.5687,12.6321,12.4054,12.5233,972000.0],["2024-06-05",12.6594,12.6775,12.4236,12.4689,639200.0],["2024-06-06",12.4236,12.5687,12.342,12.4145,959900.0],["2024-06-07",12.2422,12.4326,12.215,12.3964,667100.0],["2024-06-10",12.2513,12.2513,12.0699,12.1153,773400.0],["2024-06-11",12.0246,12.2059,11.9339,12.0518,894900.0],["2024-06-12",12.4326,12.6956,12.2876,12.3601,874000.0],["2024-06-13",12.3148,12.3148,12.1153,12.2059,693500.0],["2024-06-14",12.0518,12.1697,12.0336,12.1243,675200.0],["2024-06-17",12.1153,12.2603,11.9611,12.2513,785200.0],["2024-06-18",12.1425,12.3238,12.1062,12.1425,781000.0],["2024-06-20",12.0699,12.3057,12.0699,12.2603,653100.0],["2024-06-21",12.2422,12.3329,12.1606,12.2331,2760300.0],["2024-06-24",12.3329,12.5052,12.2422,12.3692,840400.0],["2024-06-25",12.3057,12.342,11.9792,11.9792,824500.0],["2024-06-26",11.8795,12.1606,11.8523,12.1153,859700.0],["2024-06-27",12.1243,12.4054,12.0155,12.3692,799200.0],["2024-06-28",12.5233,13.0674,12.5052,13.013,1666800.0],["2024-07-01",12.9677,13.0674,12.8226,13.013,778500.0],["2024-07-02",13.0039,13.2035,12.9858,13.1853,569800.0],["2024-07-03",13.149,13.2397,13.013,13.1853,1044700.0],["2024-07-05",13.149,13.2125,12.877,12.8951,709400.0],["2024-07-08",13.0402,13.1037,12.8407,12.9495,747700.0],["2024-07-09",12.8951,13.2941,12.877,13.276,833300.0],["2024-07-10",13.2579,13.7022,13.2579,13.6841,692300.0],["2024-07-11",14.0468,14.5456,13.9924,14.4639,3396700.0],["2024-07-12",14.5728,14.7723,14.4911,14.5728,1291700.0],["2024-07-15",14.7995,15.3889,14.7995,15.1622,1579700.0],["2024-07-16",15.3254,16.0509,15.2982,16.0056,1525500.0],["2024-07-17",15.7154,16.4499,15.7154,16.3048,1011600.0],["2024-07-18",16.1234,16.595,15.8695,15.9874,1097200.0],["2024-07-19",15.9058,16.2867,15.8605,16.0872,829500.0],["2024-07-22",15.9602,16.3048,15.7154,16.2141,815100.0],["2024-07-23",16.069,16.7854,16.0328,16.5769,1369700.0],["2024-07-24",16.5224,16.7764,16.3139,16.3229,670900.0],["2024-07-25",16.3139,17.0847,16.2141,16.8308,1236200.0],["2024-07-26",16.4499,17.3749,15.6972,17.2388,1089200.0],["2024-07-29",17.3205,17.3205,16.8126,16.9033,1058800.0],["2024-07-30",17.0847,17.1663,16.9215,17.0938,994100.0],["2024-07-31",17.0303,17.3295,16.7945,16.8126,1142200.0],["2024-08-01",16.8489,16.8852,15.8967,16.1144,1157900.0],["2024-08-02",15.4615,15.7426,15.2347,15.6882,1143400.0],["2024-08-05",14.8539,15.3345,14.6272,15.1894,1069100.0],["2024-08-06",15.1622,15.4433,14.9718,15.2347,936200.0],["2024-08-07",15.4796,15.5884,15.0625,15.0806,746300.0],["2024-08-08",15.3254,15.4615,15.135,15.4524,1941200.0],["2024-08-09",15.4161,15.4977,15.0715,15.3254,968800.0],["2024-08-12",15.4615,15.7154,15.262,15.4161,1345600.0],["2024-08-13",15.6156,15.6156,15.3073,15.5431,605700.0],["2024-08-14",15.6428,15.6428,15.3164,15.6066,554400.0],["2024-08-15",16.2141,16.6494,16.0962,16.3864,1150000.0],["2024-08-16",16.3772,16.7908,16.3313,16.5978,959400.0],["2024-08-19",16.5702,16.7816,16.5151,16.7173,736200.0],["2024-08-20",16.5978,16.6621,16.4324,16.4875,673700.0],["2024-08-21",16.6805,16.6805,16.4875,16.6529,620800.0],["2024-08-22",16.5978,16.8276,16.5794,16.6621,642300.0],["2024-08-23",16.7081,17.8293,16.7081,17.572,967300.0],["2024-08-26",17.7926,18.0039,17.4157,17.4341,1512700.0],["2024-08-27",17.3055,17.3422,17.0481,17.1768,704400.0],["2024-08-28",17.0665,17.4433,17.0022,17.3238,791900.0],["2024-08-29",17.4525,17.6087,17.1492,17.3882,566300.0],["2024-08-30",17.5168,17.5904,17.2411,17.526,671000.0],["2024-09-03",17.2595,17.5536,17.1676,17.3147,649100.0],["2024-09-04",17.2595,17.4433,17.1492,17.2871,609900.0],["2024-09-05",17.5076,17.5444,17.0941,17.1584,644700.0],["2024-09-06",17.2136,17.3055,16.7081,16.8,552200.0],["2024-09-09",16.8,16.8643,16.4508,16.5427,802800.0],["2024-09-10",16.6438,16.6438,16.221,16.5886,817400.0],["2024-09-11",16.3589,16.414,15.982,16.267,722400.0],["2024-09-12",16.3313,16.4324,16.1291,16.3589,641200.0],["2024-09-13",16.5702,16.8643,16.5427,16.8551,616700.0],["2024-09-16",16.9287,17.2503,16.6897,17.0298,686300.0],["2024-09-17",17.2687,17.5996,17.0941,17.2687,642100.0],["2024-09-18",17.333,17.9028,17.0389,17.3238,895800.0],["2024-09-19",17.7834,17.9212,17.4157,17.8661,736000.0],["2024-09-20",17.719,17.8017,17.333,17.333,3005400.0],["2024-09-23",17.4985,17.5168,17.1768,17.3055,623300.0],["2024-09-24",17.3147,17.4066,16.9103,16.9103,545200.0],["2024-09-25",16.9378,17.0298,16.7632,16.7908,711300.0],["2024-09-26",17.0481,17.0481,16.6438,16.6529,641500.0],["2024-09-27",16.9011,17.0573,16.7173,16.8459,461800.0],["2024-09-30",16.7632,17.1952,16.6438,17.0573,484200.0],["2024-10-01",16.9287,16.9378,16.3589,16.4599,528100.0],["2024-10-02",16.4324,16.6254,16.1567,16.2118,491700.0],["2024-10-03",16.028,16.3313,16.0096,16.2486,425800.0],["2024-10-04",16.5886,16.6805,16.3405,16.3864,393100.0],["2024-10-07",16.2761,16.5243,16.2761,16.4783,547200.0],["2024-10-08",16.5794,16.607,16.3772,16.3772,609300.0],["2024-10-09",16.3313,16.7816,16.2486,16.6162,391800.0],["2024-10-10",16.4508,16.6713,16.3772,16.6254,518600.0],["2024-10-11",16.7816,17.3882,16.6989,17.3055,549100.0],["2024-10-14",17.2963,17.6363,17.1676,17.5352,499900.0],["2024-10-15",17.5536,18.3532,17.4249,17.8569,679600.0],["2024-10-16",18.0499,18.3256,17.9488,18.1326,448400.0],["2024-10-17",18.0315,18.3164,17.9947,18.298,388800.0],["2024-10-18",18.2796,18.2796,17.9028,17.9396,474100.0],["2024-10-21",17.9396,17.9396,17.0757,17.1033,438500.0],["2024-10-22",17.1125,17.3055,17.0481,17.2687,382500.0],["2024-10-23",17.1492,17.5352,17.1492,17.526,597700.0],["2024-10-24",17.526,17.6363,17.1952,17.5076,496300.0],["2024-10-25",17.6179,17.6639,17.0481,17.1676,396400.0],["2024-10-28",17.3882,17.8109,17.2963,17.7558,418000.0],["2024-10-29",17.6915,17.7374,17.5168,17.6455,363400.0],["2024-10-30",17.4433,17.765,17.3238,17.4893,606800.0],["2024-10-31",17.5536,17.5628,17.1676,17.1676,507300.0],["2024-11-01",17.2963,17.3606,17.0941,17.3238,624500.0],["2024-11-04",17.186,17.2319,16.8092,17.0481,400300.0],["2024-11-05",17.1308,17.526,17.0849,17.4985,473400.0],["2024-11-06",19.0976,20.2188,18.9965,20.0258,1931500.0],["2024-11-07",19.8052,20.0442,19.3365,19.4468,844100.0],["2024-11-08",19.5387,19.7501,19.3733,19.4652,1056000.0],["2024-11-11",19.9431,20.4302,19.7593,20.0901,796000.0],["2024-11-12",20.035,20.2648,19.7042,19.7042,614700.0],["2024-11-13",19.8604,20.1177,19.5755,19.5939,525400.0],["2024-11-14",19.7317,19.7777,19.4376,19.6858,495400.0],["2024-11-15",19.881,20.0297,19.4348,19.8902,637600.0],["2024-11-18",19.9274,20.0668,19.6486,19.6672,550400.0],["2024-11-19",19.3883,19.63,19.3605,19.4627,640900.0],["2024-11-20",19.3047,19.4627,19.0816,19.2489,611200.0],["2024-11-21",19.4162,19.7229,19.2396,19.379,480100.0],["2024-11-22",19.5092,20.0297,19.4441,19.8902,569900.0],["2024-11-25",20.0854,20.671,20.0204,20.1319,750200.0],["2024-11-26",20.0204,20.039,19.7044,19.788,450000.0],["2024-11-27",19.946,20.1412,19.8066,19.8252,491400.0],["2024-11-29",19.9925,20.0947,19.5092,19.63,409700.0],["2024-12-02",19.7137,19.7137,19.3512,19.4813,858700.0],["2024-12-03",19.4813,19.5463,19.1839,19.2025,323900.0],["2024-12-04",19.2489,19.4906,19.1653,19.4813,390400.0],["2024-12-05",19.5649,19.6207,19.156,19.1653,465600.0],["2024-12-06",19.379,19.379,18.9608,19.2954,334400.0],["2024-12-09",19.4162,19.4813,18.9887,19.0444,392600.0],["2024-12-10",19.1188,19.3976,18.8678,18.9794,568800.0],["2024-12-11",19.2303,19.472,19.0166,19.1095,643300.0],["2024-12-12",18.9887,19.1281,18.84,18.8771,430900.0],["2024-12-13",18.9143,18.9608,18.6541,18.9236,424300.0],["2024-12-16",18.9515,19.2489,18.7935,19.2025,530000.0],["2024-12-17",19.0537,19.314,18.6727,18.7656,739300.0],["2024-12-18",18.9794,18.9794,17.4923,17.6131,974200.0],["2024-12-19",17.9384,18.1057,17.325,17.325,613900.0],["2024-12-20",17.2413,17.9291,17.2227,17.7153,2095600.0],["2024-12-23",17.5573,17.7339,17.4644,17.6224,413400.0],["2024-12-24",17.6038,17.8083,17.5294,17.7897,169500.0],["2024-12-26",17.5573,17.8547,17.5201,17.8083,256200.0],["2024-12-27",17.6224,17.799,17.2692,17.5387,356600.0],["2024-12-30",17.4365,17.6317,17.2785,17.5109,329300.0],["2024-12-31",17.548,17.6689,17.4272,17.5387,386800.0],["2025-01-02",17.7153,17.7897,17.2692,17.2878,563700.0],["2025-01-03",17.3436,17.6689,17.0182,17.5945,415900.0],["2025-01-06",17.6038,17.8269,17.39,17.3993,484400.0],["2025-01-07",17.4644,17.6317,16.8881,17.1762,556000.0],["2025-01-08",16.9811,17.2878,16.9067,17.2785,435700.0],["2025-01-10",16.8416,16.9625,16.507,16.758,601000.0],["2025-01-13",16.5814,17.0926,16.5814,17.074,667200.0],["2025-01-14",17.2413,17.8176,17.1855,17.7525,738800.0],["2025-01-15",18.4124,18.4217,17.8362,17.9942,517100.0],["2025-01-16",17.9291,18.0406,17.7246,17.8826,429700.0],["2025-01-17",18.0685,18.1986,17.799,17.957,388500.0],["2025-01-21",18.115,18.3195,18.0128,18.0685,495700.0],["2025-01-22",17.9105,17.9663,17.6317,17.6503,508800.0],["2025-01-23",17.5666,17.8083,17.548,17.6317,473400.0],["2025-01-24",17.5852,17.8176,17.5294,17.6224,414600.0],["2025-01-27",17.706,17.9384,17.6596,17.799,806300.0],["2025-01-28",17.7153,18.0406,17.641,17.8362,765600.0],["2025-01-29",17.0833,17.4737,16.4977,17.0182,1464200.0],["2025-01-30",17.2599,17.4644,16.9718,17.2506,756600.0],["2025-01-31",17.1577,17.4737,17.0833,17.2599,749100.0],["2025-02-03",16.7859,17.1577,16.6279,16.9439,629100.0],["2025-02-04",16.9532,17.5201,16.916,17.5201,953300.0],["2025-02-05",17.6317,17.7711,17.3807,17.7525,472700.0],["2025-02-06",17.7804,18.2172,17.641,18.2079,548000.0],["2025-02-07",18.1057,18.1057,17.6131,17.8455,915900.0],["2025-02-10",17.9012,18.0406,17.6967,17.8176,528400.0],["2025-02-11",17.7246,18.1801,17.6967,18.115,343200.0],["2025-02-12",17.7246,17.8733,17.39,17.39,533500.0],["2025-02-13",17.5294,17.6038,17.3343,17.5945,366100.0],["2025-02-14",17.7357,17.8204,17.4156,17.5568,416400.0],["2025-02-18",17.5004,17.7828,17.4251,17.5663,592700.0],["2025-02-19",17.3309,17.538,17.3215,17.3968,713200.0],["2025-02-20",17.3027,17.4345,17.0014,17.2274,510200.0],["2025-02-21",17.3968,17.4345,17.0297,17.0767,741000.0],["2025-02-24",17.1803,17.2744,16.6908,16.7096,587800.0],["2025-02-25",16.8131,17.0956,16.7473,16.8979,408500.0],["2025-02-26",16.879,17.0485,16.6249,16.9073,433100.0],["2025-02-27",16.8696,17.0203,16.7755,16.8696,321300.0],["2025-02-28",16.9638,17.2744,16.9449,17.1803,918600.0],["2025-03-03",17.2085,17.4627,16.9732,17.1426,677700.0],["2025-03-04",16.9449,17.1144,16.6249,16.719,679900.0],["2025-03-05",16.7755,16.879,16.3707,16.5872,430900.0],["2025-03-06",16.4554,16.5496,16.1448,16.3142,504100.0],["2025-03-07",16.2954,16.3801,16.0224,16.1918,551700.0],["2025-03-10",15.8624,16.0318,15.4387,15.5046,711600.0],["2025-03-11",15.6458,15.7023,15.2505,15.3917,825700.0],["2025-03-12",15.5423,15.6929,15.3634,15.6364,670100.0],["2025-03-13",15.7023,15.8341,15.6082,15.6835,492900.0],["2025-03-14",15.9,16.1542,15.7776,16.1448,565900.0],["2025-03-17",16.1448,16.2389,16.0506,16.0789,563100.0],["2025-03-18",15.9471,16.0789,15.7682,16.013,738300.0],["2025-03-19",16.013,16.286,15.9377,16.0977,608600.0],["2025-03-20",15.9188,16.2766,15.9188,15.9753,583700.0],["2025-03-21",15.8812,16.0506,15.74,15.9283,1920300.0],["2025-03-24",16.2107,16.4837,16.0695,16.3707,622100.0],["2025-03-25",16.4743,16.5966,16.3613,16.4178,632800.0],["2025-03-26",16.5307,16.7002,16.2389,16.3236,411300.0],["2025-03-27",16.333,16.4648,16.1918,16.3707,427300.0],["2025-03-28",16.3707,16.3707,15.9377,16.0695,326100.0],["2025-03-31",15.8059,16.173,15.8059,16.1636,814100.0],["2025-04-01",15.9565,16.3236,15.9094,16.1824,961100.0],["2025-04-02",15.9565,16.5684,15.9565,16.5684,1083500.0],["2025-04-03",15.6741,15.8812,15.0057,15.0716,970000.0],["2025-04-04",14.3467,14.5915,13.8572,14.5821,1144700.0],["2025-04-07",14.0737,15.2881,13.9325,14.4126,1221800.0],["2025-04-08",14.921,14.921,13.876,14.102,1116300.0],["2025-04-09",13.8572,15.3822,13.6972,14.968,1406500.0],["2025-04-10",14.6103,14.6385,13.6219,13.9702,900800.0],["2025-04-11",13.8478,13.9419,13.4995,13.829,875500.0],["2025-04-14",14.0549,14.2243,13.6689,14.1114,784300.0],["2025-04-15",14.1302,14.6856,14.1302,14.4503,913500.0],["2025-04-16",14.4126,14.5915,14.1584,14.3467,1256700.0],["2025-04-17",14.3279,14.6574,14.2338,14.5821,1286700.0],["2025-04-21",14.422,14.6197,14.3561,14.6009,575500.0],["2025-04-22",14.8457,15.1187,14.5632,15.0716,621300.0],["2025-04-23",15.5329,15.787,15.241,15.4105,785700.0],["2025-04-24",15.3352,15.9188,15.241,15.8906,1066000.0],["2025-04-25",16.0506,16.0506,15.1563,15.5705,1087700.0],["2025-04-28",15.5046,15.6082,15.2975,15.5611,619400.0],["2025-04-29",15.4858,15.7211,15.4387,15.6647,538800.0],["2025-04-30",15.3446,15.5894,15.1846,15.4105,624900.0],["2025-05-01",15.4293,15.8718,15.3163,15.7117,708000.0],["2025-05-02",15.9659,16.2483,15.7588,16.0883,562900.0],["2025-05-05",15.8718,16.1824,15.8624,16.0036,416700.0],["2025-05-06",15.7776,16.0224,15.7306,15.8153,401900.0],["2025-05-07",15.9659,16.0977,15.7494,15.8153,496100.0],["2025-05-08",16.0036,16.3142,15.9377,16.1918,401600.0],["2025-05-09",16.2013,16.3142,16.1071,16.1071,754500.0],["2025-05-12",16.6908,17.0203,16.6908,16.7661,609700.0],["2025-05-13",16.879,17.0391,16.6814,16.9261,580900.0],["2025-05-14",16.8602,16.9073,16.6531,16.6625,479000.0],["2025-05-15",16.6625,16.8508,16.6437,16.8132,415600.0],["2025-05-16",16.7845,16.7845,16.546,16.6986,919600.0],["2025-05-19",16.4505,16.6032,16.4124,16.5555,447400.0],["2025-05-20",16.546,16.6223,16.4696,16.5173,380500.0],["2025-05-21",16.2597,16.3933,16.0021,16.0116,593700.0],["2025-05-22",15.9067,16.2406,15.8589,15.9257,892300.0],["2025-05-23",15.5727,15.8494,15.5727,15.7444,459200.0],["2025-05-27",15.8971,16.1261,15.7444,16.1166,383200.0],["2025-05-28",16.0498,16.1452,15.8303,15.8303,363200.0],["2025-05-29",15.8971,16.0307,15.7635,16.0307,383400.0],["2025-05-30",15.9353,16.0498,15.8017,15.9353,571800.0],["2025-06-02",15.8494,15.8494,15.5536,15.649,616100.0],["2025-06-03",15.6299,16.0402,15.5059,16.0021,436500.0],["2025-06-04",15.9734,16.0307,15.6967,15.7826,558100.0],["2025-06-05",15.754,15.8589,15.6395,15.7444,478200.0],["2025-06-06",16.0212,16.088,15.8112,16.0021,628900.0],["2025-06-09",16.0498,16.2597,15.9353,16.0975,876300.0],["2025-06-10",16.1357,16.4315,16.0498,16.2979,394700.0],["2025-06-11",16.4028,16.4506,16.1738,16.2979,642200.0],["2025-06-12",16.2025,16.212,16.0212,16.1547,415900.0],["2025-06-13",15.9353,16.0402,15.649,15.6776,533300.0],["2025-06-16",15.8971,15.8971,15.4391,15.4963,483100.0],["2025-06-17",15.3246,15.525,15.2292,15.2483,440800.0],["2025-06-18",15.2101,15.525,15.191,15.4009,752700.0],["2025-06-20",15.5059,15.5918,15.3437,15.4486,1019700.0],["2025-06-23",15.3818,15.9735,15.3818,15.9353,552300.0],["2025-06-24",16.088,16.3742,16.0784,16.2788,946600.0],["2025-06-25",16.2311,16.2597,15.9639,16.1261,1120800.0],["2025-06-26",16.317,17.0994,16.2502,17.0708,859900.0],["2025-06-27",17.128,17.1758,16.775,16.899,1659300.0],["2025-06-30",17.0803,17.1185,16.7177,16.7273,704700.0],["2025-07-01",16.6032,17.5002,16.6032,17.2616,728200.0],["2025-07-02",17.3571,17.7197,17.2807,17.6624,609600.0],["2025-07-03",17.8246,18.0632,17.6529,17.9964,358200.0],["2025-07-07",17.796,18.0918,17.6529,17.7292,583300.0],["2025-07-08",17.7864,18.149,17.7578,17.8723,456700.0],["2025-07-09",17.9391,18.0536,17.7101,17.8819,392600.0],["2025-07-10",17.7769,18.0632,17.6815,17.9296,483600.0],["2025-07-11",17.7387,17.8628,17.6051,17.691,787800.0],["2025-07-14",17.6242,17.9487,17.5861,17.92,497900.0],["2025-07-15",17.7674,17.8819,17.338,17.3571,638200.0],["2025-07-16",17.5193,17.567,17.0803,17.4906,682200.0],["2025-07-17",17.4525,17.8532,17.4525,17.7674,1114900.0],["2025-07-18",17.8532,17.92,17.6338,17.7769,717000.0],["2025-07-21",17.7864,17.9582,17.5574,17.5574,517500.0],["2025-07-22",17.5479,17.7292,17.4716,17.4716,666700.0],["2025-07-23",17.6433,17.691,17.2616,17.4334,506800.0],["2025-07-24",17.796,17.796,17.2616,17.5097,766500.0],["2025-07-25",17.6338,18.2731,17.5383,18.1681,822900.0],["2025-07-28",18.1968,18.5403,18.1013,18.3971,725900.0],["2025-07-29",18.588,18.588,18.0536,18.1013,493700.0],["2025-07-30",18.1395,18.2445,17.462,17.6051,523200.0],["2025-07-31",17.4525,17.5861,17.3093,17.3857,690300.0],["2025-08-01",17.0612,17.2712,16.8036,17.1948,722900.0],["2025-08-04",17.233,17.3857,17.128,17.3189,528300.0],["2025-08-05",17.3857,17.4716,17.1567,17.4048,881400.0],["2025-08-06",17.3952,17.462,17.2235,17.233,544700.0],["2025-08-07",17.4048,17.4238,16.9849,17.0803,469300.0],["2025-08-08",17.2425,17.462,17.0422,17.3666,472700.0],["2025-08-11",17.4143,17.4906,17.1758,17.2903,555000.0],["2025-08-12",17.4716,18.0345,17.4334,17.9582,624400.0],["2025-08-13",18.1968,18.4926,18.0632,18.4258,621200.0],["2025-08-14",18.149,18.3971,18.0345,18.3876,835300.0],["2025-08-15",18.4649,18.4649,18.1267,18.1267,720500.0],["2025-08-18",18.0687,18.2716,17.9335,18.0397,422800.0],["2025-08-19",18.0591,18.262,18.0011,18.1267,345900.0],["2025-08-20",18.1847,18.2813,18.0977,18.2523,461800.0],["2025-08-21",18.0977,18.2813,18.0784,18.1654,365500.0],["2025-08-22",18.2813,19.1896,18.2137,19.093,822800.0],["2025-08-25",19.0157,19.1509,18.9963,19.035,498400.0],["2025-08-26",18.9673,19.3345,18.89,19.2089,686400.0],["2025-08-27",19.1026,19.3635,19.1026,19.1992,418400.0],["2025-08-28",19.2959,19.2959,19.1026,19.2282,542600.0],["2025-08-29",19.2765,19.4118,19.1219,19.1703,514400.0],["2025-09-02",18.8997,19.1992,18.8031,19.1606,461300.0],["2025-09-03",19.0543,19.4118,19.035,19.1799,534200.0],["2025-09-04",19.3442,19.4601,19.1509,19.4408,387100.0],["2025-09-05",19.5084,19.7307,19.1703,19.3249,343000.0],["2025-09-08",19.3055,19.3249,19.0157,19.2282,437500.0],["2025-09-09",19.1703,19.2669,19.0157,19.0833,547100.0],["2025-09-10",19.0833,19.2476,18.9963,19.1799,510600.0],["2025-09-11",19.1413,19.3732,19.0543,19.3249,484100.0],["2025-09-12",19.2379,19.3442,19.093,19.1509,470500.0],["2025-09-15",19.1799,19.2765,18.8804,18.9094,423400.0],["2025-09-16",18.919,19.0446,18.7065,18.9577,681200.0],["2025-09-17",18.9963,19.5954,18.977,19.064,787800.0],["2025-09-18",19.1509,19.663,19.0736,19.634,742600.0],["2025-09-19",19.6147,19.6147,19.1219,19.2282,1984600.0],["2025-09-22",19.1413,19.2669,18.89,19.0833,512600.0],["2025-09-23",19.1219,19.4408,18.9577,18.9673,603900.0],["2025-09-24",18.948,19.1703,18.8321,18.8997,403400.0],["2025-09-25",18.8514,18.9673,18.7451,18.8804,383500.0],["2025-09-26",18.8997,19.1123,18.8514,18.948,440100.0],["2025-09-29",18.9577,18.9673,18.6292,18.7161,743800.0],["2025-09-30",18.6968,18.8127,18.3683,18.6292,524600.0],["2025-10-01",18.5325,18.7161,18.3296,18.7065,520500.0],["2025-10-02",18.6388,18.89,18.6388,18.8224,575100.0],["2025-10-03",18.9094,19.2089,18.8997,19.0253,716700.0],["2025-10-06",19.1703,19.6051,19.0543,19.3538,711400.0],["2025-10-07",19.3925,19.5471,18.919,18.9867,770800.0],["2025-10-08",19.064,19.0833,18.6775,18.7161,471500.0],["2025-10-09",18.7065,18.7258,18.3876,18.5808,385500.0],["2025-10-10",18.6775,18.8031,17.8078,17.8465,670400.0],["2025-10-13",18.175,18.3103,17.9141,18.2523,598100.0],["2025-10-14",18.117,18.9384,18.117,18.8127,646100.0],["2025-10-15",18.919,18.9577,18.3393,18.4842,539900.0],["2025-10-16",18.3006,18.4359,17.0928,17.2764,775500.0],["2025-10-17",17.46,17.6726,17.2281,17.6436,789200.0],["2025-10-20",17.7402,18.0591,17.5856,17.9914,549100.0],["2025-10-21",17.9335,18.146,17.7595,18.0494,464200.0],["2025-10-22",18.1557,18.3393,18.0301,18.1847,463300.0],["2025-10-23",18.0881,18.1074,17.7402,17.8948,486200.0],["2025-10-24",18.1557,18.4166,18.1074,18.3489,358500.0],["2025-10-27",18.3973,18.4842,18.204,18.3489,462100.0],["2025-10-28",18.3006,18.32,18.0301,18.2716,470200.0],["2025-10-29",18.0881,18.3683,17.7016,17.9335,814800.0],["2025-10-30",17.6629,18.1943,17.4697,17.8658,932000.0],["2025-10-31",17.6726,17.8175,17.5276,17.6726,756800.0],["2025-11-03",17.6049,17.8175,17.3634,17.8175,669600.0],["2025-11-04",17.7016,17.7885,17.46,17.6726,848900.0],["2025-11-05",17.6726,18.0494,17.6629,17.8658,795200.0],["2025-11-06",17.7306,17.8562,17.6243,17.6822,665600.0],["2025-11-07",17.6146,18.0591,17.5373,18.0397,628400.0],["2025-11-10",18.0784,18.204,17.9141,17.9914,773900.0],["2025-11-11",18.0301,18.3876,17.9624,18.2233,727200.0],["2025-11-12",18.3006,18.5905,18.1557,18.1557,814500.0],["2025-11-13",18.117,18.3876,17.9914,18.117,951900.0],["2025-11-14",18.117,18.1856,17.7647,18.1464,578000.0],["2025-11-17",18.0877,18.1562,17.334,17.3928,894800.0],["2025-11-18",17.3438,17.7158,17.3438,17.6277,698700.0],["2025-11-19",17.6766,17.843,17.5494,17.7451,702300.0],["2025-11-20",17.9507,18.1856,17.6766,17.6766,763000.0],["2025-11-21",17.8136,18.6162,17.7745,18.4792,992600.0],["2025-11-24",18.44,18.5183,18.2149,18.3911,1495700.0],["2025-11-25",18.5869,19.2426,18.4498,19.0371,1602100.0],["2025-11-26",18.9686,19.1056,18.8413,18.8413,1424800.0],["2025-11-28",18.8413,18.9686,18.6847,18.7728,546400.0],["2025-12-01",18.7239,19.0665,18.7141,19.0175,708600.0],["2025-12-02",19.1545,19.1839,18.9392,19.0567,1261900.0],["2025-12-03",19.0958,19.5363,19.0958,19.5363,656200.0],["2025-12-04",19.5461,19.7027,19.4775,19.6048,459700.0],["2025-12-05",19.5363,19.6831,19.4775,19.595,741400.0],["2025-12-08",19.732,19.8788,19.5754,19.5852,706800.0],["2025-12-09",19.6048,19.918,19.595,19.781,634800.0],["2025-12-10",19.7124,20.5542,19.7124,20.241,1587300.0],["2025-12-11",20.2312,20.6423,20.0746,20.4074,1082300.0],["2025-12-12",20.5052,20.5738,20.2899,20.5738,1184800.0],["2025-12-15",20.7989,20.838,20.5248,20.6031,1548100.0],["2025-12-16",20.7108,20.7402,20.3389,20.3976,902200.0],["2025-12-17",20.3584,20.7108,20.1333,20.4857,949200.0],["2025-12-18",20.6521,20.7989,20.4955,20.7402,915200.0],["2025-12-19",20.6423,20.7695,20.2997,20.4661,1638400.0],["2025-12-22",20.4759,20.6325,20.1823,20.2606,581200.0],["2025-12-23",20.241,20.3193,19.9865,20.0159,504300.0],["2025-12-24",19.9669,20.0648,19.9376,20.055,326000.0],["2025-12-26",20.055,20.055,19.8201,19.9278,398200.0],["2025-12-29",19.9571,20.0256,19.7614,19.8201,515300.0],["2025-12-30",19.8201,19.8201,19.4482,19.4677,458700.0],["2025-12-31",19.5069,19.5363,19.2524,19.3307,595200.0],["2026-01-02",19.3209,19.4482,19.0567,19.3307,756700.0],["2026-01-05",19.2426,20.0648,19.2426,19.7222,1186300.0],["2026-01-06",19.6146,19.8495,19.5167,19.7418,724800.0],["2026-01-07",19.6635,19.7027,19.3503,19.595,772000.0],["2026-01-08",19.4873,20.104,19.4384,19.9473,921100.0],["2026-01-09",19.9767,20.1333,19.5754,19.6635,700100.0],["2026-01-12",19.4482,19.5656,19.3014,19.3307,748800.0],["2026-01-13",19.4482,19.4482,19.1839,19.3111,674300.0],["2026-01-14",19.1154,19.4775,19.0469,19.4286,842100.0],["2026-01-15",19.409,19.9278,19.409,19.8593,752900.0],["2026-01-16",19.7712,19.8886,19.6537,19.7222,1009500.0],["2026-01-20",19.3992,19.6341,19.3797,19.4384,932600.0],["2026-01-21",19.6048,20.7499,19.5167,20.7402,1440000.0],["2026-01-22",20.7304,21.2491,20.7304,20.8576,994500.0],["2026-01-23",20.7304,20.8282,20.0452,20.1529,778400.0],["2026-01-26",20.1529,20.3193,19.8495,20.1529,642300.0],["2026-01-27",20.4172,20.6716,20.2899,20.3878,1080000.0],["2026-01-28",20.9751,21.9832,20.7891,21.7483,1746400.0],["2026-01-29",21.6798,21.8951,21.2393,21.7483,1567100.0],["2026-01-30",21.7385,21.8755,21.4547,21.67,1582300.0],["2026-02-02",21.67,22.4824,21.5623,22.2181,1068000.0],["2026-02-03",22.2377,22.8641,21.9147,22.4922,1056300.0],["2026-02-04",22.7466,23.2067,22.4236,22.8054,986100.0],["2026-02-05",22.7956,23.1479,22.7564,23.0598,983200.0],["2026-02-06",23.1479,23.4611,23.0109,23.285,1780700.0],["2026-02-09",23.2262,23.4709,22.776,23.1479,541600.0],["2026-02-10",23.1773,23.373,22.7173,22.9032,883000.0],["2026-02-11",22.7662,23.1577,22.5509,22.7564,644200.0],["2026-02-12",22.9815,23.1088,22.1006,22.4922,653100.0],["2026-02-13",22.4922,22.8482,22.2548,22.7098,403800.0],["2026-02-17",22.7691,22.9966,22.6207,22.8284,558300.0],["2026-02-18",22.8284,23.1548,22.5416,22.7196,581600.0],["2026-02-19",22.6108,22.7889,22.4922,22.6999,596700.0],["2026-02-20",22.7295,22.868,22.3735,22.8284,931000.0],["2026-02-23",22.779,22.868,21.414,21.691,839300.0],["2026-02-24",21.7207,21.8987,21.5723,21.6613,577600.0],["2026-02-25",21.2657,21.7207,21.2657,21.6712,660500.0],["2026-02-26",21.78,22.1361,21.602,21.9086,640000.0],["2026-02-27",21.5031,21.6514,20.6326,20.8107,1042400.0],["2026-03-02",20.4348,21.2953,20.2469,21.2657,1630700.0],["2026-03-03",20.6722,21.325,20.4744,21.1865,1337200.0],["2026-03-04",21.2756,21.4536,21.1569,21.3151,710600.0],["2026-03-05",21.0876,21.2063,20.781,21.0184,951700.0],["2026-03-06",20.415,20.7316,20.0886,20.692,1106800.0],["2026-03-09",20.2963,20.7711,19.6732,20.5832,1272500.0],["2026-03-10",20.6129,21.1569,20.4546,20.6821,1126600.0],["2026-03-11",20.5832,20.6722,20.1381,20.2963,1015500.0],["2026-03-12",20.2073,20.5041,19.7326,20.1777,773500.0],["2026-03-13",20.3161,20.4645,19.9502,20.1381,639500.0],["2026-03-16",20.3854,20.5238,20.148,20.148,799500.0],["2026-03-17",20.4348,20.4348,19.9798,20.1183,671100.0],["2026-03-18",20.1183,20.2172,19.8018,19.9106,1223100.0],["2026-03-19",19.8117,20.1875,19.693,20.0491,899400.0],["2026-03-20",20.0787,20.2766,19.8216,20.0689,2219200.0],["2026-03-23",20.5337,20.959,20.3062,20.4249,1658200.0],["2026-03-24",20.2271,20.7909,20.1579,20.6129,906300.0],["2026-03-25",20.8601,20.9195,20.5337,20.6524,773600.0],["2026-03-26",20.514,20.7414,20.415,20.692,721400.0],["2026-03-27",20.5733,20.5832,20.2766,20.3656,822700.0],["2026-03-30",20.5238,20.7217,20.3953,20.5733,893500.0],["2026-03-31",20.8502,21.0382,20.5931,20.9294,959300.0],["2026-04-01",20.959,21.2953,20.959,21.0481,588900.0],["2026-04-02",20.781,21.0876,20.6623,21.0678,856700.0],["2026-04-06",20.9492,21.2756,20.8502,21.2459,597600.0],["2026-04-07",21.1668,21.5129,21.0481,21.3745,873200.0],["2026-04-08",21.9185,22.1559,21.7998,21.8196,1229400.0],["2026-04-09",21.7404,22.4328,21.6811,22.2152,1379700.0],["2026-04-10",22.1361,22.235,21.7108,21.8097,802800.0],["2026-04-13",21.7305,22.1064,21.4932,22.0767,1140300.0],["2026-04-14",21.9976,22.1855,21.7503,22.0866,953100.0],["2026-04-15",22.0767,22.1855,21.8196,22.0668,877800.0],["2026-04-16",21.9877,22.1756,21.8789,21.9976,905000.0],["2026-04-17",22.2943,22.7988,22.1954,22.5911,983200.0],["2026-04-20",22.502,22.7493,22.4526,22.5911,747900.0],["2026-04-21",22.6108,22.6702,22.0273,22.1262,930300.0],["2026-04-22",22.2152,22.3636,21.9778,22.2251,711800.0],["2026-04-23",22.3339,22.5515,22.1262,22.502,851100.0],["2026-04-24",22.4724,22.5218,22.0471,22.1163,778400.0],["2026-04-27",22.1361,22.6999,21.4833,22.5614,1039500.0],["2026-04-28",22.7592,22.9076,22.6306,22.7394,966500.0],["2026-04-29",22.6504,22.8186,22.1559,22.1756,1115100.0],["2026-04-30",22.0866,22.601,21.7009,22.4328,1904100.0],["2026-05-01",22.413,22.4625,22.0372,22.1361,1329900.0],["2026-05-04",22.1064,22.3042,21.8888,22.0075,948600.0],["2026-05-05",22.0866,22.413,22.0668,22.2746,694800.0],["2026-05-06",22.3932,22.6306,22.3339,22.3735,1500200.0],["2026-05-07",22.502,22.5515,22.1855,22.235,929500.0],["2026-05-08",22.235,22.3339,22.1163,22.1559,806500.0],["2026-05-11",22.2548,22.2844,21.7503,21.8492,1019300.0],["2026-05-12",21.869,21.869,21.3844,21.7404,988100.0],["2026-05-13",21.691,21.7899,21.4635,21.5228,965900.0],["2026-05-14",21.7503,21.9679,21.691,21.78,804600.0],["2026-05-15",21.77,21.78,21.33,21.46,948800.0],["2026-05-18",21.54,21.87,21.43,21.73,839300.0],["2026-05-19",21.51,21.8,21.47,21.7,562900.0],["2026-05-20",21.82,22.34,21.63,22.15,897400.0],["2026-05-21",21.95,22.31,21.83,22.3,1070400.0],["2026-05-22",22.3,22.4,22.03,22.05,805400.0],["2026-05-26",22.12,22.46,22.09,22.43,942600.0],["2026-05-27",22.5,22.55,22.06,22.17,857700.0],["2026-05-28",22.19,22.19,21.92,22.16,890900.0],["2026-05-29",22.13,22.46,22.09,22.19,1199200.0],["2026-06-01",21.99,22.17,21.76,21.84,867000.0],["2026-06-02",21.8,22.35,21.71,22.25,849700.0],["2026-06-03",22.12,22.12,21.51,21.54,1290500.0],["2026-06-04",21.79,22.38,21.79,22.34,764400.0],["2026-06-05",22.39,22.66,22.3,22.5,613200.0],["2026-06-08",22.43,22.87,22.43,22.66,827000.0],["2026-06-09",22.81,23.42,22.77,22.96,878900.0],["2026-06-10",23.17,23.35,23.02,23.12,781800.0],["2026-06-11",23.27,23.38,22.98,23.25,760600.0],["2026-06-12",23.43,23.6,23.38,23.52,760400.0],["2026-06-15",23.62,23.76,23.03,23.09,792900.0],["2026-06-16",23.25,23.43,22.98,23.15,1440700.0],["2026-06-17",22.96,23.28,22.36,22.61,1589700.0],["2026-06-18",22.76,22.95,22.61,22.72,2218400.0],["2026-06-22",22.72,23.12,22.64,23.01,844600.0],["2026-06-23",23.04,23.42,22.88,23.38,1069100.0],["2026-06-24",23.5,23.66,23.27,23.37,1316600.0],["2026-06-25",23.4,23.72,23.23,23.62,1005200.0],["2026-06-26",23.73,23.77,23.45,23.64,2792800.0],["2026-06-29",23.61,23.61,23.23,23.48,1120100.0],["2026-06-30",23.45,23.67,23.32,23.64,855600.0],["2026-07-01",23.57,24.24,23.57,23.97,1171200.0],["2026-07-02",24.11,24.24,23.45,23.54,951600.0],["2026-07-06",23.5,23.73,23.4,23.61,603893.148601],["2026-07-07",23.9,23.92,23.53,23.55,958373.853598],["2026-07-08",23.41,23.41,22.85,22.99,1044007.29973],["2026-07-09",23.11,23.5,22.99,23.37,774223.346],["2026-07-10",23.47,23.735,23.4,23.53,981344.098057],["2026-07-13",23.62,23.66,23.411,23.51,762671.480754],["2026-07-14",23.54,23.66,23.35,23.53,701530.531002],["2026-07-15",23.54,23.825,23.4887,23.62,855599.023059],["2026-07-16",23.69,24.5599,23.69,24.55,1083223.799546],["2026-07-17",24.3,24.32,23.875,24.07,1043584.40082],["2026-07-20",24.18,24.305,23.83,23.91,1080859.5444],["2026-07-21",23.91,24.05,23.63,24.04,1026400.944005],["2026-07-22",24,24.025,23.67,24.01,957535.733602],["2026-07-23",23.71,23.825,23.522,23.76,1580344.421867],["2026-07-24",23.79,24.15,23.695,23.89,960103.994044],["2026-07-27",24.05,24.21,23.82,23.86,840080.934448],["2026-07-28",23.96,24.29,23.96,24.17,986474.571992],["2026-07-29",24.08,24.29,23.96,24.07,1254009.020876],["2026-07-30",24.65,25.41,24.5,24.86,1833907.196934],["2026-07-31",25.21,25.23,24.465,24.68,1458872.622965],["2026-08-03",24.67,25.28,24.67,25.18,1022471.417529],["2026-08-04",25.18,25.49,25.04,25.28,1257554.166962],["2026-08-05",25.35,25.35,25.055,25.11,896215.866305],["2026-08-06",25.33,25.33,24.72,24.75,968964.164673],["2026-08-07",24.67,24.73,24.45,24.46,760697.600953],["2026-08-10",24.36,24.61,24.18,24.385,215677.578007],["2026-08-11",24.44,24.75,24.305,24.74,603853.130121],["2026-08-12",24.93,24.96,24.73,24.88,849733.579095],["2026-08-13",25.09,25.18,24.87,25.01,734210.532283],["2026-08-14",24.69,24.89,24.61,24.64,570848.084312]]}