{"t":"RGP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-12-15",3.8737,4.691,3.8204,4.5489,9348400.0],["2000-12-18",4.5489,4.6555,4.3712,4.62,1833400.0],["2000-12-19",4.6866,4.8332,4.62,4.6733,346800.0],["2000-12-20",4.6555,4.7621,4.5844,4.7621,666200.0],["2000-12-21",4.7621,4.8332,4.62,4.7266,169600.0],["2000-12-22",4.7266,5.0464,4.7266,4.9753,79400.0],["2000-12-26",4.9753,5.3307,4.9043,5.2597,48000.0],["2000-12-27",5.3618,5.5795,5.1886,5.4018,296000.0],["2000-12-28",5.4018,5.5084,5.4018,5.4196,358000.0],["2000-12-29",5.4196,5.5084,5.3663,5.4018,530600.0],["2001-01-02",5.4018,5.4018,4.62,5.0997,167400.0],["2001-01-03",5.0464,5.0464,4.691,4.9753,1659400.0],["2001-01-04",5.002,5.0464,4.8687,4.9043,985600.0],["2001-01-05",4.9487,4.9753,4.8687,4.9043,446800.0],["2001-01-08",4.8865,5.1175,4.8687,5.1175,277600.0],["2001-01-09",5.0153,5.1175,4.9398,4.9931,324400.0],["2001-01-10",4.9931,5.0109,4.9576,5.0109,112600.0],["2001-01-11",5.0287,5.3307,4.9398,5.2597,355400.0],["2001-01-12",5.4906,6.077,5.4018,5.9349,1360800.0],["2001-01-16",5.9171,6.3436,5.8638,6.2725,848600.0],["2001-01-17",6.3969,6.9833,6.3791,6.5746,934400.0],["2001-01-18",6.6101,6.6279,6.2192,6.237,520800.0],["2001-01-19",6.3258,6.3969,5.4018,5.6861,1119000.0],["2001-01-22",5.7927,6.3258,5.6506,6.2903,766200.0],["2001-01-23",6.308,7.0721,6.308,7.0366,425400.0],["2001-01-24",7.0321,7.0366,6.468,6.4857,761800.0],["2001-01-25",6.5301,6.5301,6.077,6.2192,58600.0],["2001-01-26",6.2725,6.4502,6.1126,6.1126,563600.0],["2001-01-29",6.1126,6.2192,6.0948,6.1481,66400.0],["2001-01-30",6.2903,6.8944,6.2858,6.7167,289200.0],["2001-01-31",6.6856,6.8233,6.6456,6.7167,82400.0],["2001-02-01",6.6812,6.8233,6.6812,6.7167,57600.0],["2001-02-02",6.7167,6.8233,6.7167,6.7878,65600.0],["2001-02-05",6.8056,7.2143,6.7523,6.9299,251800.0],["2001-02-06",7.0721,7.0721,6.8589,6.8766,234800.0],["2001-02-07",6.8944,6.8944,6.6634,6.6812,153400.0],["2001-02-08",6.7523,6.8589,6.6101,6.8233,38600.0],["2001-02-09",6.6101,6.7523,6.3258,6.5746,85800.0],["2001-02-12",6.3258,6.5746,6.3258,6.539,132000.0],["2001-02-13",6.6101,6.8233,6.539,6.6812,182600.0],["2001-02-14",6.7167,6.8233,6.6812,6.7878,67000.0],["2001-02-15",6.6456,6.8233,6.6456,6.6456,27400.0],["2001-02-16",6.8056,6.8056,6.539,6.77,55400.0],["2001-02-20",6.7834,6.7834,6.2547,6.468,178400.0],["2001-02-21",5.8682,6.006,5.615,6.006,346600.0],["2001-02-22",5.8993,6.7523,5.8993,6.539,311200.0],["2001-02-23",6.539,6.8944,6.5035,6.8233,114200.0],["2001-02-26",6.8589,6.8589,6.6101,6.6812,147000.0],["2001-02-27",6.6101,6.6812,6.539,6.6101,109400.0],["2001-02-28",6.539,6.6812,6.5035,6.5568,269000.0],["2001-03-01",6.5035,6.539,6.2547,6.3969,162600.0],["2001-03-02",6.2192,6.2192,5.8993,6.0415,60800.0],["2001-03-05",5.8993,5.8993,5.544,5.5795,11800.0],["2001-03-06",5.8283,5.8283,5.2597,5.3307,38800.0],["2001-03-07",5.3307,5.5795,4.8332,5.0464,792400.0],["2001-03-08",5.2241,5.4373,5.082,5.4373,337800.0],["2001-03-09",5.4329,5.8283,5.3663,5.6683,125800.0],["2001-03-12",5.544,5.5484,5.3307,5.4018,328200.0],["2001-03-13",5.4018,5.4018,5.082,5.2241,516800.0],["2001-03-14",5.1886,5.3663,5.1175,5.2952,192200.0],["2001-03-15",5.3663,5.4729,5.2774,5.3485,374400.0],["2001-03-16",5.3485,5.615,5.3485,5.544,193800.0],["2001-03-19",5.5084,5.6861,5.5084,5.6861,220400.0],["2001-03-20",5.5973,5.615,5.1708,5.2597,680800.0],["2001-03-21",5.153,5.4373,5.153,5.4018,329200.0],["2001-03-22",5.2952,5.3307,5.1175,5.2063,271800.0],["2001-03-23",5.1886,5.2597,5.1886,5.2419,66000.0],["2001-03-26",5.2597,5.384,5.0464,5.1175,511200.0],["2001-03-27",5.1353,5.1353,4.8154,5.1175,1116800.0],["2001-03-28",5.082,5.082,4.7266,4.8687,2338000.0],["2001-03-29",4.9753,5.4729,4.9753,5.4729,2015800.0],["2001-03-30",5.6106,6.8233,5.5084,6.2903,582200.0],["2001-04-02",6.468,6.468,6.1836,6.3436,104400.0],["2001-04-03",6.308,6.3258,5.9882,6.2547,55000.0],["2001-04-04",6.0282,6.308,5.9882,6.0948,66200.0],["2001-04-05",6.0815,6.3258,6.0593,6.3258,203200.0],["2001-04-06",6.006,6.4324,6.006,6.2725,101600.0],["2001-04-09",6.2832,6.738,6.2547,6.7096,248800.0],["2001-04-10",6.8233,7.6052,6.7835,7.3521,1074600.0],["2001-04-11",7.7758,7.7758,7.5057,7.6194,627000.0],["2001-04-12",7.7416,7.7445,7.3919,7.5483,391200.0],["2001-04-16",7.6819,7.7331,7.3152,7.3919,278000.0],["2001-04-17",7.3806,7.3919,7.2498,7.2612,392000.0],["2001-04-18",7.3351,7.9975,7.2526,7.9321,752800.0],["2001-04-19",8.0572,8.2449,7.3919,7.3919,537600.0],["2001-04-20",7.463,7.662,6.8006,7.1076,419600.0],["2001-04-23",6.9541,7.1133,6.539,6.9115,231000.0],["2001-04-24",6.8802,7.2043,6.8233,6.9513,364600.0],["2001-04-25",6.8375,7.3749,6.8375,7.1673,325000.0],["2001-04-26",7.1702,7.5483,7.1361,7.3919,133800.0],["2001-04-27",7.2953,7.5512,7.2924,7.5512,204400.0],["2001-04-30",7.3521,7.5654,7.3521,7.5483,197800.0],["2001-05-01",7.3209,7.6052,7.3209,7.554,176600.0],["2001-05-02",7.5256,7.554,7.1361,7.4915,375200.0],["2001-05-03",7.2526,7.4772,7.2498,7.4175,238800.0],["2001-05-04",7.1787,7.1958,6.8575,7.0707,1440800.0],["2001-05-07",6.9371,6.9996,6.738,6.9655,163800.0],["2001-05-08",7.0081,7.0195,6.9371,6.9939,437000.0],["2001-05-09",6.9939,7.2071,6.866,7.2071,488200.0],["2001-05-10",7.2441,7.2498,6.9371,6.9484,296400.0],["2001-05-11",6.9683,7.0223,6.8404,7.0223,659000.0],["2001-05-14",6.866,7.3209,6.8518,7.156,72600.0],["2001-05-15",7.1474,7.6762,7.0081,7.5625,434800.0],["2001-05-16",7.5881,9.1262,7.3209,8.9528,582600.0],["2001-05-17",8.8078,9.1831,7.9037,8.0373,338000.0],["2001-05-18",8.0458,8.2164,7.608,8.0771,328400.0],["2001-05-21",8.1624,8.3273,8.0316,8.3159,481400.0],["2001-05-22",8.2904,8.4268,8.1454,8.4012,246600.0],["2001-05-23",8.4012,8.8988,8.3159,8.7708,466800.0],["2001-05-24",8.6997,9.4389,8.5604,9.3821,283200.0],["2001-05-25",9.166,9.6095,9.1319,9.4674,444400.0],["2001-05-29",9.7346,9.7375,8.8135,9.0637,682200.0],["2001-05-30",9.0381,9.1518,8.4723,8.7651,543400.0],["2001-05-31",8.9755,8.9784,8.7168,8.7282,71600.0],["2001-06-01",8.8135,8.8703,8.6372,8.8561,293600.0],["2001-06-04",8.9101,8.9158,8.7452,8.8135,64000.0],["2001-06-05",8.6315,8.7765,8.4751,8.7282,238600.0],["2001-06-06",8.7168,8.7424,8.2449,8.3302,165400.0],["2001-06-07",8.2733,8.8419,8.2733,8.8163,172200.0],["2001-06-08",8.6855,8.7367,8.1681,8.1766,604400.0],["2001-06-11",8.2648,8.2648,7.463,7.935,256400.0],["2001-06-12",7.7473,8.714,7.6336,8.6571,667000.0],["2001-06-13",8.7452,8.7993,8.4382,8.5405,465400.0],["2001-06-14",8.5007,8.5462,8.1738,8.2449,72000.0],["2001-06-15",8.1795,8.2449,7.8184,7.9463,717600.0],["2001-06-18",7.9321,7.989,7.7217,7.9748,217600.0],["2001-06-19",8.1027,8.2449,7.9208,7.9463,483800.0],["2001-06-20",7.8895,7.9122,7.6762,7.7502,138800.0],["2001-06-21",7.6336,7.7047,7.6052,7.662,491400.0],["2001-06-22",7.6336,7.6592,7.3521,7.3692,430600.0],["2001-06-25",7.3692,7.3919,6.9371,7.3635,334000.0],["2001-06-26",7.3635,7.3635,6.8518,7.0366,2219200.0],["2001-06-27",7.0223,7.0223,6.5049,6.7608,833000.0],["2001-06-28",6.8603,7.0223,6.7096,6.7949,1603000.0],["2001-06-29",6.7949,7.3465,6.6527,7.3465,2226000.0],["2001-07-02",6.684,7.3607,6.6726,7.1361,836600.0],["2001-07-03",7.2782,7.3209,6.7523,7.2498,860000.0],["2001-07-05",7.301,8.1482,7.2214,7.8781,1163800.0],["2001-07-06",7.7587,8.3301,7.7473,8.1055,1978000.0],["2001-07-09",8.1055,8.1454,7.861,7.861,1956400.0],["2001-07-10",7.8184,7.9065,7.0792,7.3919,1692200.0],["2001-07-11",7.2953,7.5654,7.0792,7.3834,1175000.0],["2001-07-12",7.3919,7.5625,7.3919,7.4204,740600.0],["2001-07-13",7.4204,7.6478,7.3919,7.5739,982400.0],["2001-07-16",7.5341,7.6763,7.4204,7.4204,897800.0],["2001-07-17",6.9484,7.3635,6.9456,7.2441,1459200.0],["2001-07-18",6.8034,7.463,6.7665,7.2867,1336600.0],["2001-07-19",7.2669,7.6222,7.2071,7.6222,1166400.0],["2001-07-20",7.662,7.662,7.2953,7.3067,870200.0],["2001-07-23",7.2953,7.5057,7.2356,7.4772,994800.0],["2001-07-24",7.463,7.7473,7.463,7.6478,1317800.0],["2001-07-25",7.6336,7.9861,7.6052,7.9549,1256600.0],["2001-07-26",7.989,8.2306,7.6962,7.7047,1400200.0],["2001-07-27",7.6905,7.7672,7.4062,7.6052,1292000.0],["2001-07-30",7.6762,7.6762,7.2526,7.2612,1384800.0],["2001-07-31",7.2498,7.5881,7.2128,7.2214,1126600.0],["2001-08-01",7.1588,7.1617,7.0223,7.0366,831400.0],["2001-08-02",7.0422,7.0991,6.7693,6.8233,1027600.0],["2001-08-03",6.8233,6.8233,6.468,6.4736,682400.0],["2001-08-06",5.9875,6.3258,5.9818,6.2121,931200.0],["2001-08-07",5.9704,6.0586,5.6292,5.6719,532600.0],["2001-08-08",5.4615,5.8709,5.4359,5.544,1424600.0],["2001-08-09",5.6833,5.743,5.5013,5.5809,309800.0],["2001-08-10",5.5724,5.9136,5.5155,5.9136,403800.0],["2001-08-13",5.7885,6.2206,5.6264,6.0841,2411000.0],["2001-08-14",6.2832,6.3144,5.9704,6.1126,4638800.0],["2001-08-15",6.141,6.1666,5.8993,6.0955,918000.0],["2001-08-16",6.0585,6.0984,5.8993,5.942,649600.0],["2001-08-17",5.905,5.9676,5.8993,5.9335,663600.0],["2001-08-20",5.9335,5.9477,5.8965,5.8993,506800.0],["2001-08-21",5.8993,6.1268,5.8993,5.9562,579400.0],["2001-08-22",5.942,6.0273,5.9136,5.9278,490200.0],["2001-08-23",5.9562,5.9988,5.9136,5.9647,228000.0],["2001-08-24",5.9704,6.2405,5.9477,6.1922,110600.0],["2001-08-27",6.1325,6.2633,5.9676,5.9676,162000.0],["2001-08-28",6.2149,6.2263,6.0244,6.141,160200.0],["2001-08-29",6.2121,6.3542,6.1438,6.2746,91600.0],["2001-08-30",6.1438,6.2263,6.0841,6.1836,155800.0],["2001-08-31",6.2661,6.2689,6.1836,6.2547,168000.0],["2001-09-04",6.2689,6.2689,6.0984,6.1126,227400.0],["2001-09-05",6.0841,6.1979,5.9136,6.0585,418800.0],["2001-09-06",5.9988,6.0273,5.942,6.0131,189400.0],["2001-09-07",6.0131,6.0273,5.8681,5.9534,414000.0],["2001-09-10",5.9704,5.9704,5.8283,5.8794,502600.0],["2001-09-17",5.9278,5.959,5.6605,5.6719,331000.0],["2001-09-18",5.6719,5.7145,5.4302,5.6861,675800.0],["2001-09-19",5.689,5.6975,5.217,5.6918,563400.0],["2001-09-20",5.4274,5.6861,5.4018,5.6577,683200.0],["2001-09-21",5.6321,5.6833,5.4871,5.6719,217000.0],["2001-09-24",5.561,5.9562,5.544,5.9562,460000.0],["2001-09-25",5.9704,5.9704,5.5155,5.6861,668600.0],["2001-09-26",5.1033,5.2454,4.7735,5.1687,3248000.0],["2001-09-27",5.1203,5.2597,4.9896,5.0208,952800.0],["2001-09-28",4.9896,5.2312,4.9896,5.1687,375000.0],["2001-10-01",5.1147,5.1886,5.0606,5.1033,441400.0],["2001-10-02",5.0493,5.1601,5.0038,5.1573,530600.0],["2001-10-03",5.0322,5.544,5.0322,5.4189,78400.0],["2001-10-04",5.4444,5.7145,5.4444,5.7032,113000.0],["2001-10-05",5.6463,5.6918,5.4644,5.615,166800.0],["2001-10-08",5.615,5.6435,5.5155,5.615,367800.0],["2001-10-09",5.6292,5.743,5.6292,5.7174,643400.0],["2001-10-10",5.7003,5.743,5.5866,5.6577,395800.0],["2001-10-11",5.7003,6.3429,5.4871,5.5383,644200.0],["2001-10-12",5.4843,5.544,5.0635,5.4757,800600.0],["2001-10-15",5.453,5.6861,5.2625,5.6861,206600.0],["2001-10-16",5.6406,5.9846,5.6406,5.9164,102200.0],["2001-10-17",5.9136,6.0415,5.8425,5.9789,190000.0],["2001-10-18",5.8908,5.9391,5.4587,5.7003,633200.0],["2001-10-19",5.4587,5.5838,5.4587,5.4899,353400.0],["2001-10-22",5.5297,5.544,5.4587,5.544,267600.0],["2001-10-23",5.5553,5.7259,5.4786,5.6577,494000.0],["2001-10-24",5.6577,5.6861,5.5326,5.544,494200.0],["2001-10-25",5.5553,5.6008,5.5297,5.598,80000.0],["2001-10-26",5.6406,5.8766,5.6406,5.8681,216200.0],["2001-10-29",5.9676,5.9704,5.8709,5.8738,32200.0],["2001-10-30",5.8738,5.996,5.797,5.9249,89400.0],["2001-10-31",6.0131,6.3372,5.905,6.3372,405000.0],["2001-11-01",6.1694,6.3542,5.9988,6.2405,86800.0],["2001-11-02",6.2661,6.2917,6.0472,6.2519,89400.0],["2001-11-05",6.1126,6.5532,6.087,6.3883,139200.0],["2001-11-06",6.3855,6.5959,6.2263,6.5959,144400.0],["2001-11-07",6.593,6.7011,6.5277,6.6101,107800.0],["2001-11-08",6.6982,6.6982,6.5646,6.6982,198600.0],["2001-11-09",6.576,6.6926,6.522,6.6101,221400.0],["2001-11-12",6.6442,6.6442,6.2832,6.468,430400.0],["2001-11-13",6.4679,6.5277,6.0415,6.3485,108800.0],["2001-11-14",6.3969,6.4594,6.0074,6.0131,124400.0],["2001-11-15",6.0244,6.0387,5.8851,5.888,769200.0],["2001-11-16",5.8937,6.2263,5.8681,6.0841,1631200.0],["2001-11-19",6.2035,6.2206,6.0841,6.1979,188000.0],["2001-11-20",6.2263,6.3116,5.8993,5.9448,217000.0],["2001-11-21",6.0415,6.0415,5.7714,5.8283,874400.0],["2001-11-23",5.9022,5.942,5.8965,5.8993,36000.0],["2001-11-26",5.905,5.9562,5.8283,5.8681,696200.0],["2001-11-27",5.8283,5.9704,5.8283,5.9107,398800.0],["2001-11-28",5.9704,5.9704,5.8709,5.9022,201200.0],["2001-11-29",5.9391,6.05,5.8823,6.0415,224800.0],["2001-11-30",6.0102,6.2121,5.942,6.1581,187600.0],["2001-12-03",6.2149,6.2178,5.996,6.0244,225400.0],["2001-12-04",6.087,6.087,5.942,6.0017,424600.0],["2001-12-05",5.9818,6.5959,5.9477,6.539,143400.0],["2001-12-06",6.6044,6.7181,6.5106,6.7181,314800.0],["2001-12-07",6.6328,7.6052,6.6328,7.3919,1126800.0],["2001-12-10",7.318,7.4573,7.2043,7.3777,186800.0],["2001-12-11",7.3209,7.5398,7.3209,7.463,1134200.0],["2001-12-12",7.517,7.517,7.2185,7.4488,1539400.0],["2001-12-13",7.4488,8.0316,7.3294,7.9321,2148600.0],["2001-12-14",8.0004,8.0004,7.5455,7.7303,1230600.0],["2001-12-17",7.6762,7.6762,6.9228,7.1503,1573400.0],["2001-12-18",7.0821,7.2469,7.0508,7.102,1172600.0],["2001-12-19",7.0963,7.1275,6.9939,7.0934,399200.0],["2001-12-20",7.0081,7.3919,7.0081,7.1361,795800.0],["2001-12-21",7.1929,7.1929,6.5959,6.9115,5270800.0],["2001-12-24",6.8717,6.9854,6.8717,6.8802,68200.0],["2001-12-26",6.8802,7.0906,6.8802,6.9541,230000.0],["2001-12-27",6.9541,7.517,6.9541,7.3493,517000.0],["2001-12-28",7.2498,7.5142,7.2498,7.4488,139000.0],["2001-12-31",7.4488,7.5341,7.2498,7.4858,254200.0],["2002-01-02",7.4858,7.4858,7.0849,7.2299,481200.0],["2002-01-03",7.2327,7.3493,7.1645,7.3067,1139600.0],["2002-01-04",7.3067,7.9606,7.3067,7.8212,1194200.0],["2002-01-07",7.79,7.8212,7.4374,7.5085,189000.0],["2002-01-08",7.4886,7.6762,7.4488,7.5341,221800.0],["2002-01-09",7.5341,7.5654,7.4204,7.5057,116000.0],["2002-01-10",7.463,7.5483,7.1503,7.5483,1802000.0],["2002-01-11",7.4772,7.5881,7.3635,7.3635,327200.0],["2002-01-14",7.3578,7.5483,7.1929,7.5199,358800.0],["2002-01-15",7.5113,7.517,7.3607,7.4772,273200.0],["2002-01-16",7.4801,7.4801,7.3919,7.4403,725600.0],["2002-01-17",7.3919,7.5,7.3664,7.4659,704000.0],["2002-01-18",7.463,7.5,7.1787,7.5,581400.0],["2002-01-22",7.5142,7.5142,7.3465,7.3976,630600.0],["2002-01-23",7.3777,7.3777,7.0053,7.2498,1129200.0],["2002-01-24",7.2896,7.3919,7.1474,7.3919,658800.0],["2002-01-25",7.2953,7.5341,7.2782,7.5341,1298000.0],["2002-01-28",7.5341,7.79,7.5057,7.7615,425600.0],["2002-01-29",7.7672,7.9065,7.5625,7.5625,1760200.0],["2002-01-30",7.554,7.591,7.3777,7.3777,1044200.0],["2002-01-31",7.4488,7.4488,7.3351,7.4488,104200.0],["2002-02-01",7.3749,7.4374,7.3237,7.3379,1308800.0],["2002-02-04",7.3209,7.3266,7.227,7.3038,1106000.0],["2002-02-05",7.3038,7.5199,7.2811,7.3209,135800.0],["2002-02-06",7.3237,7.3749,7.318,7.3266,175200.0],["2002-02-07",7.3664,7.3664,7.2555,7.2555,213800.0],["2002-02-08",7.2526,7.3237,7.2526,7.2725,248000.0],["2002-02-11",7.3067,7.3493,7.264,7.3493,112000.0],["2002-02-12",7.3209,7.4886,7.2583,7.355,168600.0],["2002-02-13",7.3493,7.4858,7.3465,7.4858,168600.0],["2002-02-14",7.4858,7.6478,7.4232,7.4573,127200.0],["2002-02-15",7.4374,7.5341,7.4261,7.4545,150400.0],["2002-02-19",7.4261,7.4573,7.355,7.3919,152800.0],["2002-02-20",7.2555,7.3692,7.1332,7.3692,206000.0],["2002-02-21",6.6499,7.0252,6.4054,6.9769,2601000.0],["2002-02-22",6.8404,7.2754,6.8404,7.1588,266400.0],["2002-02-25",7.1503,7.5568,6.9825,7.3806,640400.0],["2002-02-26",7.3919,7.5057,7.1787,7.4346,836200.0],["2002-02-27",7.4204,7.4886,7.3578,7.4488,171600.0],["2002-02-28",7.4772,7.5654,7.4147,7.5455,308200.0],["2002-03-01",7.4374,7.7644,7.4374,7.7644,161000.0],["2002-03-04",7.7331,8.1596,7.6535,8.1596,553800.0],["2002-03-05",8.08,8.188,7.989,8.0402,415400.0],["2002-03-06",8.006,8.1027,8.0032,8.0515,548600.0],["2002-03-07",8.0203,8.0402,7.662,7.662,242200.0],["2002-03-08",7.662,7.7047,7.4829,7.517,698600.0],["2002-03-11",7.5881,7.5938,7.4915,7.5739,458600.0],["2002-03-12",7.6194,7.7729,7.591,7.7018,75400.0],["2002-03-13",7.662,7.6905,7.5739,7.5938,459200.0],["2002-03-14",7.645,7.9549,7.5938,7.9037,480000.0],["2002-03-15",7.8753,7.9549,7.8753,7.9549,167800.0],["2002-03-18",7.9549,8.1254,7.9321,7.9662,213200.0],["2002-03-19",7.3493,7.7104,7.2469,7.6677,940600.0],["2002-03-20",7.591,7.7018,7.5625,7.608,389800.0],["2002-03-21",7.5483,7.6564,7.5227,7.6564,147800.0],["2002-03-22",7.6876,7.6876,7.5853,7.6762,197600.0],["2002-03-25",7.662,7.807,7.591,7.807,304200.0],["2002-03-26",7.7132,7.8639,7.7018,7.8639,141600.0],["2002-03-27",7.79,7.8866,7.7502,7.8866,77600.0],["2002-03-28",7.861,8.2306,7.8383,8.225,170800.0],["2002-04-01",8.2193,8.2193,8.0601,8.1482,535600.0],["2002-04-02",8.0885,8.1738,8.0032,8.0771,324600.0],["2002-04-03",8.0629,8.0629,7.9634,7.9634,202600.0],["2002-04-04",8.0004,8.0458,7.9009,7.9606,373800.0],["2002-04-05",8.0231,8.0458,7.9492,7.9492,736000.0],["2002-04-08",7.989,8.1738,7.8212,8.1738,390200.0],["2002-04-09",8.1709,8.3813,8.0572,8.3472,199600.0],["2002-04-10",8.3046,8.5718,8.2449,8.5462,278800.0],["2002-04-11",8.1596,8.2648,7.6762,8.2591,626400.0],["2002-04-12",8.1766,8.2847,8.1056,8.225,295000.0],["2002-04-15",8.2733,8.2875,8.1852,8.1937,344800.0],["2002-04-16",8.2278,8.2306,8.1596,8.2278,100400.0],["2002-04-17",8.2505,8.2505,8.0743,8.1596,178000.0],["2002-04-18",8.2221,8.2221,7.9008,7.9321,460600.0],["2002-04-19",8.0146,8.0146,7.8639,7.8639,101200.0],["2002-04-22",7.9463,7.9463,7.5568,7.7246,125400.0],["2002-04-23",7.7303,7.8184,7.6762,7.8184,64200.0],["2002-04-24",7.7331,7.8013,7.5682,7.5739,518000.0],["2002-04-25",7.5483,7.591,7.4431,7.4488,55800.0],["2002-04-26",7.446,7.591,7.446,7.5369,100600.0],["2002-04-29",7.5966,7.5966,7.4488,7.5682,93400.0],["2002-04-30",7.591,7.591,7.3976,7.5455,154400.0],["2002-05-01",7.5881,7.5881,7.0963,7.3806,454600.0],["2002-05-02",7.3976,7.6762,7.3436,7.6762,73200.0],["2002-05-03",7.7047,7.7047,7.4858,7.5711,53600.0],["2002-05-06",7.5711,7.6649,7.4204,7.5199,108800.0],["2002-05-07",7.5313,7.6421,7.4914,7.6393,69600.0],["2002-05-08",7.645,7.7018,7.4915,7.7018,142000.0],["2002-05-09",7.6762,7.7473,7.3976,7.4772,287200.0],["2002-05-10",7.6194,7.6194,7.4005,7.5597,81800.0],["2002-05-13",7.5625,7.5625,7.3294,7.3749,361800.0],["2002-05-14",7.4914,7.5313,7.3692,7.3777,135400.0],["2002-05-15",7.409,7.5284,7.3493,7.4772,120800.0],["2002-05-16",7.5483,7.5483,7.3607,7.4204,43800.0],["2002-05-17",7.3351,7.4488,7.1076,7.1872,327600.0],["2002-05-20",7.2498,7.3067,7.1958,7.2128,170200.0],["2002-05-21",7.2498,7.2924,7.1929,7.2214,501400.0],["2002-05-22",7.2555,7.2583,7.0366,7.0536,103400.0],["2002-05-23",7.1048,7.1787,6.9939,7.0366,79400.0],["2002-05-24",7.0849,7.1361,6.974,6.9797,41400.0],["2002-05-28",7.0366,7.1759,6.9655,7.102,102200.0],["2002-05-29",7.1361,7.173,6.9655,6.9655,106800.0],["2002-05-30",7.1105,7.1105,6.9456,6.9626,47000.0],["2002-05-31",6.9399,7.2498,6.9371,7.2413,167000.0],["2002-06-03",7.264,7.264,6.9854,7.0565,70600.0],["2002-06-04",6.9825,7.2128,6.9825,7.1275,152400.0],["2002-06-05",7.0536,7.2071,7.0451,7.1275,135000.0],["2002-06-06",7.1304,7.1986,7.0138,7.065,96400.0],["2002-06-07",7.1162,7.1645,7.0508,7.1361,194200.0],["2002-06-10",7.1787,7.1787,7.0394,7.119,91200.0],["2002-06-11",7.1361,7.3891,7.1105,7.3891,146000.0],["2002-06-12",7.2157,7.3294,7.2128,7.2498,164000.0],["2002-06-13",7.2498,7.2782,7.2128,7.2214,46200.0],["2002-06-14",7.1958,7.3067,7.0337,7.119,63400.0],["2002-06-17",7.227,7.3237,7.1901,7.2782,162000.0],["2002-06-18",7.3294,7.4488,7.3209,7.3834,83800.0],["2002-06-19",7.2953,7.4346,7.2015,7.3891,67600.0],["2002-06-20",7.4431,7.4573,7.2157,7.3635,92200.0],["2002-06-21",7.3635,7.4516,7.3379,7.4175,243000.0],["2002-06-24",7.4488,7.7047,7.4488,7.5455,316600.0],["2002-06-25",7.6421,7.6876,7.3635,7.3948,365800.0],["2002-06-26",7.3436,7.5938,7.301,7.5938,283600.0],["2002-06-27",7.591,7.7615,7.5597,7.7615,259200.0],["2002-06-28",7.645,7.7445,7.4943,7.6734,1263400.0],["2002-07-01",7.6734,7.6734,7.0053,7.0877,251800.0],["2002-07-02",7.0792,7.0792,6.7238,6.738,372800.0],["2002-07-03",6.7267,6.7523,6.3912,6.4793,624600.0],["2002-07-05",6.4537,6.5675,6.4082,6.4338,124800.0],["2002-07-08",6.4026,6.6016,6.2291,6.3031,196000.0],["2002-07-09",6.1979,6.1979,5.9249,5.9704,331400.0],["2002-07-10",6.0927,6.0927,5.0749,5.1147,435400.0],["2002-07-11",5.4558,6.0699,5.4018,5.7629,1124800.0],["2002-07-12",5.7856,6.0131,5.6719,5.9448,760600.0],["2002-07-15",5.9704,5.9704,5.7003,5.8738,349800.0],["2002-07-16",5.9022,6.0159,5.7032,5.797,198600.0],["2002-07-17",5.9676,5.9704,5.6008,5.6946,282200.0],["2002-07-18",5.6179,5.7572,5.5127,5.5127,124000.0],["2002-07-19",5.6207,5.6207,5.1687,5.1715,133400.0],["2002-07-22",5.1573,5.4075,5.1573,5.3535,176800.0],["2002-07-23",5.2597,5.2852,4.5546,4.691,641200.0],["2002-07-24",4.6825,5.2227,4.5631,5.1175,352600.0],["2002-07-25",5.1175,5.2597,4.8787,4.9782,249800.0],["2002-07-26",4.8758,5.3449,4.8758,5.2938,133200.0],["2002-07-29",5.3165,5.6861,5.1772,5.5155,158200.0],["2002-07-30",5.4018,5.5809,5.1402,5.3307,201000.0],["2002-07-31",5.3961,5.3961,5.2369,5.2369,61000.0],["2002-08-01",5.2426,5.416,5.2369,5.308,91800.0],["2002-08-02",5.4018,5.4132,5.1715,5.2198,108200.0],["2002-08-05",5.1943,5.3506,4.9753,4.9839,114600.0],["2002-08-06",4.9753,5.0692,4.7536,4.8332,179600.0],["2002-08-07",4.8332,4.9441,4.7792,4.8332,201400.0],["2002-08-08",4.9014,4.9327,4.8048,4.9014,133000.0],["2002-08-09",4.8645,4.9299,4.6797,4.7053,202600.0],["2002-08-12",4.7735,4.9327,4.6797,4.7877,105800.0],["2002-08-13",4.7849,5.1687,4.782,5.1147,180400.0],["2002-08-14",5.1431,5.2028,4.9469,5.0493,85200.0],["2002-08-15",5.1232,5.6207,4.9782,5.3933,411000.0],["2002-08-16",5.416,5.4928,5.2625,5.4018,154600.0],["2002-08-19",5.4729,5.4985,5.3364,5.3762,73600.0],["2002-08-20",5.4302,5.4302,5.2909,5.3051,157600.0],["2002-08-21",5.3194,5.4075,5.0606,5.3819,88800.0],["2002-08-22",5.3819,5.3876,5.2198,5.3194,43800.0],["2002-08-23",5.3933,5.4018,5.2682,5.4018,142200.0],["2002-08-26",5.3222,5.4075,5.2597,5.4018,70000.0],["2002-08-27",5.3478,5.4473,5.3393,5.3393,77400.0],["2002-08-28",5.3705,5.4018,5.2483,5.325,109200.0],["2002-08-29",5.2881,5.3364,5.2028,5.2085,81800.0],["2002-08-30",5.2312,5.2312,4.9498,4.9498,78000.0],["2002-09-03",4.9469,4.9469,4.7479,4.8275,122800.0],["2002-09-04",4.8332,5.2426,4.8332,5.2426,98400.0],["2002-09-05",5.254,5.254,4.8645,4.9384,92000.0],["2002-09-06",5.0464,5.2511,4.9952,5.2341,54600.0],["2002-09-09",5.1658,5.3023,5.0891,5.2824,58800.0],["2002-09-10",5.2824,5.4416,5.2767,5.3222,119400.0],["2002-09-11",5.2739,5.3279,5.0464,5.0464,108400.0],["2002-09-12",5.0464,5.0464,4.9185,4.981,105600.0],["2002-09-13",4.9839,5.1033,4.9753,5.0606,93800.0],["2002-09-16",5.0749,5.1175,4.9412,4.9412,22000.0],["2002-09-17",4.9924,5.1175,4.9213,4.9213,31000.0],["2002-09-18",5.0038,5.0038,4.8104,4.8332,189800.0],["2002-09-19",4.8104,4.8332,4.3641,4.3669,251000.0],["2002-09-20",4.4039,4.4067,4.2816,4.3499,392600.0],["2002-09-23",4.3214,4.3726,3.8211,3.9234,349200.0],["2002-09-24",3.8097,3.8097,2.9596,3.2894,896000.0],["2002-09-25",3.3747,3.551,3.3747,3.5083,384000.0],["2002-09-26",3.3576,4.0371,3.3548,3.767,1896000.0],["2002-09-27",3.7386,3.7983,3.6675,3.767,1467200.0],["2002-09-30",3.7102,4.1224,3.6988,4.0968,679400.0],["2002-10-01",4.0826,4.1139,3.9803,4.0514,299000.0],["2002-10-02",3.986,4.0172,3.6675,3.7813,835800.0],["2002-10-03",3.6704,3.8012,3.6675,3.7784,140400.0],["2002-10-04",3.7244,3.8467,3.6505,3.8097,320200.0],["2002-10-07",3.7159,3.7528,3.4145,3.4771,457200.0],["2002-10-08",3.4401,3.5538,3.4344,3.5254,145400.0],["2002-10-09",3.4998,3.5169,3.3463,3.4827,339400.0],["2002-10-10",3.4401,3.7841,3.1984,3.7727,623200.0],["2002-10-11",3.7614,3.9831,3.7585,3.8978,237000.0],["2002-10-14",3.8012,3.9092,3.7841,3.8097,143400.0],["2002-10-15",3.9092,3.9973,3.8268,3.9462,604600.0],["2002-10-16",3.8978,3.9575,3.767,3.8836,164600.0],["2002-10-17",3.9973,4.3925,3.9945,4.3897,504400.0],["2002-10-18",4.2816,4.6768,4.2816,4.6427,226400.0],["2002-10-21",4.5489,4.6427,4.4409,4.6228,335200.0],["2002-10-22",4.6711,4.6711,4.4465,4.4778,304000.0],["2002-10-23",4.4465,4.6313,4.3214,4.5688,295000.0],["2002-10-24",4.4778,4.8332,4.4778,4.8019,314600.0],["2002-10-25",4.7507,4.8332,4.6512,4.6655,188200.0],["2002-10-28",4.7422,4.7991,4.5659,4.6058,404400.0],["2002-10-29",4.7905,4.7905,4.5659,4.6825,287800.0],["2002-10-30",4.6825,4.9299,4.6825,4.8702,480800.0],["2002-10-31",4.8048,5.1601,4.8048,4.8673,392200.0],["2002-11-01",4.9441,5.1744,4.8901,5.1118,198200.0],["2002-11-04",5.1601,5.3449,5.126,5.2085,217600.0],["2002-11-05",5.1601,5.2284,5.0749,5.0862,59800.0],["2002-11-06",5.0862,5.1175,5.0095,5.0663,135800.0],["2002-11-07",5.0635,5.0692,4.9725,4.9725,36400.0],["2002-11-08",4.9697,5.2227,4.9498,4.9896,153600.0],["2002-11-11",4.9526,5.1118,4.8758,4.8758,55200.0],["2002-11-12",4.8645,5.3563,4.8645,5.0919,154200.0],["2002-11-13",5.0891,5.1943,5.0038,5.1175,91400.0],["2002-11-14",5.1317,5.2312,5.1033,5.2227,136000.0],["2002-11-15",5.2227,5.3876,5.2142,5.3506,229200.0],["2002-11-18",5.3961,5.4558,5.2227,5.3336,272800.0],["2002-11-19",5.2341,5.2341,4.9156,4.9469,252800.0],["2002-11-20",4.9867,5.0606,4.9355,5.0123,354000.0],["2002-11-21",5.0009,5.2767,4.9355,5.2369,320400.0],["2002-11-22",5.2113,5.2824,5.0208,5.2824,115200.0],["2002-11-25",5.1175,5.2653,5.0066,5.2653,64400.0],["2002-11-26",5.1459,5.399,4.8304,4.9469,240000.0],["2002-11-27",4.8303,5.4018,4.819,5.2653,112800.0],["2002-11-29",5.2511,5.4018,5.2341,5.2341,125400.0],["2002-12-02",5.2767,5.4018,5.0948,5.3734,129200.0],["2002-12-03",5.3222,5.416,5.1943,5.1943,125400.0],["2002-12-04",5.2198,5.3307,5.1516,5.2227,53600.0],["2002-12-05",5.2597,5.3933,5.1601,5.3393,232600.0],["2002-12-06",5.1715,5.3677,5.1431,5.254,133000.0],["2002-12-09",5.254,5.3279,5.1772,5.2056,256600.0],["2002-12-10",5.2653,5.2653,5.0464,5.2028,149600.0],["2002-12-11",5.2369,5.2739,5.1061,5.1658,142400.0],["2002-12-12",5.0919,5.1971,5.0294,5.1459,164000.0],["2002-12-13",5.1203,5.1459,4.8758,4.9156,155000.0],["2002-12-16",4.8645,5.1232,4.8616,4.9554,408800.0],["2002-12-17",4.9213,5.0322,4.7593,4.9924,169600.0],["2002-12-18",5.0208,5.0692,4.8645,4.9043,377800.0],["2002-12-19",5.0749,5.8567,4.9896,5.6207,1066000.0],["2002-12-20",5.8283,5.8709,5.7003,5.7998,467800.0],["2002-12-23",5.8396,6.2291,5.8283,6.087,457400.0],["2002-12-24",6.0586,6.4054,6.0586,6.2576,320200.0],["2002-12-26",6.2547,6.5788,6.2547,6.5248,184600.0],["2002-12-27",6.4225,6.7778,6.3684,6.539,243200.0],["2002-12-30",6.4509,6.5874,6.2035,6.4793,536400.0],["2002-12-31",6.4822,6.7409,6.3684,6.5987,351400.0],["2003-01-02",6.6328,6.6328,6.2746,6.3628,311200.0],["2003-01-03",6.2547,6.4992,6.2377,6.2547,166800.0],["2003-01-06",6.1097,6.1694,5.8709,6.0557,561800.0],["2003-01-07",5.9022,6.033,5.9022,6.0045,554000.0],["2003-01-08",5.9249,5.9846,5.8794,5.8851,644000.0],["2003-01-09",5.888,6.2547,5.888,6.1268,439600.0],["2003-01-10",6.1126,6.3542,6.0614,6.2604,330000.0],["2003-01-13",6.2576,6.3827,6.1126,6.2945,462000.0],["2003-01-14",6.2917,6.4765,6.2433,6.4765,250800.0],["2003-01-15",6.4765,6.4765,6.2633,6.2832,383200.0],["2003-01-16",6.2547,6.4395,6.2263,6.232,165000.0],["2003-01-17",6.2064,6.2462,6.05,6.0984,237600.0],["2003-01-21",6.0443,6.0586,5.7885,5.814,247000.0],["2003-01-22",5.814,5.8539,5.5667,5.743,520800.0],["2003-01-23",5.743,5.8738,5.7117,5.8027,152000.0],["2003-01-24",5.7316,5.8112,5.6293,5.6293,211800.0],["2003-01-27",5.6122,5.7145,5.6008,5.6861,187400.0],["2003-01-28",5.7145,5.7174,5.5923,5.6406,331000.0],["2003-01-29",5.6093,5.743,5.5241,5.6463,597400.0],["2003-01-30",5.5923,5.6861,5.5866,5.6065,117200.0],["2003-01-31",5.5496,5.7117,5.5496,5.6804,83400.0],["2003-02-03",5.6605,5.7003,5.4132,5.5326,199200.0],["2003-02-04",5.5241,5.5241,5.3364,5.3847,146800.0],["2003-02-05",5.3364,5.544,5.2511,5.3108,229800.0],["2003-02-06",5.4046,5.4046,5.0379,5.126,380600.0],["2003-02-07",5.1346,5.1459,4.9753,4.9782,577800.0],["2003-02-10",4.9668,5.0208,4.7849,4.7991,465200.0],["2003-02-11",4.819,4.819,4.583,4.7195,604400.0],["2003-02-12",4.7877,4.7877,4.6399,4.7479,396000.0],["2003-02-13",4.7451,4.765,4.6768,4.765,459400.0],["2003-02-14",4.6768,4.8218,4.6768,4.7024,257800.0],["2003-02-18",4.7735,4.8104,4.6626,4.7905,344000.0],["2003-02-19",4.728,4.8758,4.7195,4.8332,375800.0],["2003-02-20",4.819,5.0009,4.8076,4.9412,150400.0],["2003-02-21",4.964,5.1346,4.9327,5.1346,236800.0],["2003-02-24",5.0891,5.1601,4.9554,5.0635,264600.0],["2003-02-25",5.0265,5.1545,4.9412,5.1459,221600.0],["2003-02-26",5.0436,5.2284,5.0208,5.2198,448800.0],["2003-02-27",5.2767,5.308,5.2028,5.2881,220200.0],["2003-02-28",5.1857,5.5724,5.1857,5.4786,526800.0],["2003-03-03",5.4587,5.6634,5.4302,5.5553,235000.0],["2003-03-04",5.453,5.5894,5.4132,5.5411,337200.0],["2003-03-05",5.4302,5.6492,5.4302,5.5496,318400.0],["2003-03-06",5.6548,5.6548,5.4359,5.6349,208800.0],["2003-03-07",5.4757,5.7117,5.4757,5.6691,213600.0],["2003-03-10",5.6719,5.6747,5.4416,5.4729,228800.0],["2003-03-11",5.47,5.5752,5.47,5.5354,240400.0],["2003-03-12",5.5496,5.5838,5.4558,5.5013,255800.0],["2003-03-13",5.5013,5.5724,5.4075,5.544,247000.0],["2003-03-14",5.4786,5.5724,5.4046,5.4644,166000.0],["2003-03-17",5.4615,5.6719,5.4615,5.6463,210000.0],["2003-03-18",5.6548,5.6861,5.5866,5.6662,259600.0],["2003-03-19",5.6292,5.6719,5.4956,5.6008,260000.0],["2003-03-20",5.4757,5.7145,5.4757,5.6378,263800.0],["2003-03-21",5.7003,6.2718,5.561,6.0841,1077600.0],["2003-03-24",6.0273,6.1012,5.8482,5.9278,341600.0],["2003-03-25",5.888,5.9846,5.7515,5.9647,311800.0],["2003-03-26",5.8567,5.9988,5.7714,5.9988,503400.0],["2003-03-27",5.851,6.0273,5.851,6.0131,173600.0],["2003-03-28",6.0074,6.0102,5.9278,5.9306,161800.0],["2003-03-31",5.9192,6.0984,5.851,6.05,252400.0],["2003-04-01",6.1239,6.1296,5.7515,5.7828,229000.0],["2003-04-02",5.7714,6.3258,5.7714,6.1808,485600.0],["2003-04-03",6.2007,6.2064,6.0301,6.1268,334800.0],["2003-04-04",6.1865,6.1865,6.0244,6.0244,100800.0],["2003-04-07",6.0841,6.2121,5.959,5.9846,200000.0],["2003-04-08",5.9704,6.0642,5.8851,5.888,222800.0],["2003-04-09",5.8794,5.9306,5.797,5.9136,298600.0],["2003-04-10",5.8567,5.888,5.8027,5.888,125800.0],["2003-04-11",5.8937,5.8937,5.7259,5.7259,92000.0],["2003-04-14",5.7259,5.9704,5.7259,5.9704,207800.0],["2003-04-15",5.797,5.9846,5.797,5.9164,351200.0],["2003-04-16",5.9676,5.9846,5.7316,5.7714,199000.0],["2003-04-17",5.8794,5.9164,5.7885,5.888,113400.0],["2003-04-21",5.888,5.9136,5.6804,5.7515,170400.0],["2003-04-22",5.7231,6.0443,5.7231,6.0301,376200.0],["2003-04-23",6.0301,6.195,5.8823,6.195,119000.0],["2003-04-24",6.1069,6.2377,6.0216,6.1069,166600.0],["2003-04-25",6.0529,6.178,5.942,6.0756,136800.0],["2003-04-28",6.2121,6.2405,6.0131,6.2178,119600.0],["2003-04-29",6.2149,6.377,6.1552,6.3514,172600.0],["2003-04-30",6.3457,6.3457,6.0642,6.2291,278000.0],["2003-05-01",6.2718,6.3827,6.087,6.3457,192600.0],["2003-05-02",6.2775,6.7324,6.1666,6.6926,241600.0],["2003-05-05",6.7068,6.7096,6.4139,6.5248,148000.0],["2003-05-06",6.4481,6.7324,6.3372,6.5362,153800.0],["2003-05-07",6.3628,6.576,6.3315,6.4253,99600.0],["2003-05-08",6.3628,6.5561,6.2206,6.3059,238800.0],["2003-05-09",6.3002,6.468,6.2434,6.3969,156200.0],["2003-05-12",6.3599,6.5277,6.3457,6.4367,146400.0],["2003-05-13",6.394,6.4395,6.1694,6.3684,125800.0],["2003-05-14",6.3969,6.3969,6.2604,6.2718,130400.0],["2003-05-15",6.2661,6.3315,6.1438,6.2888,308400.0],["2003-05-16",6.1893,6.3542,6.0557,6.0557,147600.0],["2003-05-19",6.0387,6.0699,5.7487,5.7686,272000.0],["2003-05-20",5.7799,5.8283,5.7572,5.7941,264800.0],["2003-05-21",5.814,5.851,5.7174,5.8396,405200.0],["2003-05-22",5.7998,5.8738,5.7998,5.8709,99000.0],["2003-05-23",5.8425,5.9846,5.8027,5.9562,69800.0],["2003-05-27",5.8652,6.1239,5.8652,6.0927,719200.0],["2003-05-28",6.0216,6.3087,6.0216,6.2547,157000.0],["2003-05-29",6.2547,6.2547,6.1154,6.1694,44600.0],["2003-05-30",6.1694,6.4054,6.1694,6.3599,247600.0],["2003-06-02",6.4054,6.5021,6.2689,6.286,418800.0],["2003-06-03",6.2775,6.431,6.1268,6.2775,70600.0],["2003-06-04",5.942,5.9676,5.5155,5.7856,2102600.0],["2003-06-05",5.76,5.8425,5.7032,5.8311,618800.0],["2003-06-06",5.8538,5.9022,5.6861,5.7941,1206400.0],["2003-06-09",6.286,6.3798,5.9733,6.0813,610400.0],["2003-06-10",6.1723,6.2263,5.996,6.1069,216000.0],["2003-06-11",6.1239,6.1239,6.0187,6.1126,71000.0],["2003-06-12",6.1126,6.3315,5.9789,6.2633,465600.0],["2003-06-13",6.3002,6.3798,6.1922,6.3144,157200.0],["2003-06-16",6.195,6.5163,6.195,6.5163,205000.0],["2003-06-17",6.4708,6.6016,6.3542,6.5532,228200.0],["2003-06-18",6.4111,6.812,6.4111,6.7892,203400.0],["2003-06-19",6.6243,6.8233,6.5419,6.7096,278600.0],["2003-06-20",6.6129,7.0934,6.6129,6.9854,401600.0],["2003-06-23",6.9825,7.0252,6.8148,6.9285,226800.0],["2003-06-24",6.9257,7.0508,6.9257,7.011,285000.0],["2003-06-25",6.9712,7.0934,6.866,6.957,145200.0],["2003-06-26",6.8973,7.0934,6.8233,7.0934,142600.0],["2003-06-27",6.9996,7.0934,6.8745,6.9371,137000.0],["2003-06-30",6.9371,7.0223,6.7778,6.7864,261000.0],["2003-07-01",6.7921,6.9172,6.6243,6.8773,125400.0],["2003-07-02",6.9285,7.065,6.8404,6.9911,90800.0],["2003-07-03",6.9825,7.1076,6.9086,6.9541,70200.0],["2003-07-07",7.0792,7.2356,6.9456,7.1901,155600.0],["2003-07-08",7.1474,7.8184,7.1474,7.6762,340600.0],["2003-07-09",7.6535,7.6535,7.2469,7.3777,217600.0],["2003-07-10",7.2669,7.3351,7.1076,7.1474,133000.0],["2003-07-11",7.1275,7.6762,7.1275,7.4488,122600.0],["2003-07-14",7.4772,7.6762,7.372,7.4175,90400.0],["2003-07-15",7.4118,7.4118,7.2185,7.3976,103000.0],["2003-07-16",7.0963,7.1588,6.9427,7.0138,1409600.0],["2003-07-17",6.9882,7.1361,6.9825,7.0934,350800.0],["2003-07-18",7.0934,7.1503,7.0565,7.0934,404000.0],["2003-07-21",7.0934,7.1219,6.8518,7.0877,248600.0],["2003-07-22",7.1247,7.3919,7.1076,7.3919,253000.0],["2003-07-23",7.3066,7.645,7.3066,7.4971,661800.0],["2003-07-24",7.591,7.6762,7.3322,7.4772,225400.0],["2003-07-25",7.4488,7.5597,7.264,7.3777,148400.0],["2003-07-28",7.4346,7.4659,7.3095,7.4062,220800.0],["2003-07-29",7.4573,7.4573,7.2356,7.3607,129200.0],["2003-07-30",7.3521,7.3806,6.6129,6.8006,492600.0],["2003-07-31",6.8262,7.4915,6.8262,7.4573,426800.0],["2003-08-01",7.4659,7.4971,7.0565,7.156,224000.0],["2003-08-04",7.2526,7.3948,7.0934,7.2896,201800.0],["2003-08-05",7.2555,7.2555,7.0422,7.0593,288000.0],["2003-08-06",6.9996,7.1759,6.9683,7.0593,206400.0],["2003-08-07",7.0508,7.2953,6.9882,7.2242,134200.0],["2003-08-08",7.1105,7.2441,7.1076,7.1105,68600.0],["2003-08-11",7.0792,7.2782,7.0792,7.1702,41600.0],["2003-08-12",7.173,7.3919,7.1076,7.3919,89400.0],["2003-08-13",7.372,7.4062,7.1958,7.2583,111200.0],["2003-08-14",7.3209,7.5966,7.2612,7.5711,114800.0],["2003-08-15",7.5426,7.6677,7.5426,7.591,27600.0],["2003-08-18",7.6507,7.8355,7.5625,7.7814,187000.0],["2003-08-19",7.8156,8.1738,7.5796,8.0458,394600.0],["2003-08-20",8.0487,8.0487,7.6763,7.9606,144000.0],["2003-08-21",7.9606,8.0288,7.8895,7.9662,74600.0],["2003-08-22",8.0316,8.0316,7.5028,7.5341,235800.0],["2003-08-25",7.4602,7.6933,7.3777,7.6507,155400.0],["2003-08-26",7.5881,7.8753,7.4261,7.8042,114000.0],["2003-08-27",7.6649,7.9577,7.5568,7.6848,102200.0],["2003-08-28",7.6791,7.9122,7.5483,7.9037,45000.0],["2003-08-29",7.8809,7.9975,7.8184,7.8639,52600.0],["2003-09-02",7.9179,8.08,7.8042,8.0316,77600.0],["2003-09-03",7.9805,8.3415,7.9122,8.2534,208800.0],["2003-09-04",8.2562,8.2562,8.1311,8.2079,24000.0],["2003-09-05",8.2306,8.2989,7.9606,7.9606,104000.0],["2003-09-08",7.9634,8.2449,7.9634,8.0288,152600.0],["2003-09-09",8.0458,8.0601,7.8184,7.9151,116000.0],["2003-09-10",7.844,7.9208,7.7047,7.7047,135800.0],["2003-09-11",7.7985,8.0402,7.7985,7.8497,92400.0],["2003-09-12",7.9577,7.9577,7.7331,7.8724,81000.0],["2003-09-15",7.9236,7.989,7.7416,7.7416,118400.0],["2003-09-16",7.8582,7.9606,7.736,7.9492,167400.0],["2003-09-17",7.861,7.9037,7.7473,7.7615,113000.0],["2003-09-18",7.7303,7.9378,7.7303,7.9065,431000.0],["2003-09-19",7.7957,8.1482,7.7814,7.8866,198000.0],["2003-09-22",7.861,7.9037,7.6393,7.7871,66400.0],["2003-09-23",7.8298,7.8298,7.6876,7.8241,75800.0],["2003-09-24",7.6876,7.8269,7.2612,7.2612,242200.0],["2003-09-25",7.3095,7.4118,6.8375,6.9342,304600.0],["2003-09-26",6.8347,7.0223,6.6613,6.9598,965800.0],["2003-09-29",6.9769,7.1474,6.8546,7.0536,85800.0],["2003-09-30",7.0081,7.0394,6.6243,6.8489,623000.0],["2003-10-01",6.6812,7.1076,6.6812,7.0366,519400.0],["2003-10-02",7.0479,7.1617,6.8233,6.866,202400.0],["2003-10-03",6.8262,7.2498,6.8233,6.9456,272200.0],["2003-10-06",6.8631,7.1076,6.8631,7.0621,122400.0],["2003-10-07",7.0309,7.1048,6.8887,7.0991,126800.0],["2003-10-08",7.1048,7.1759,6.9058,7.0081,177200.0],["2003-10-09",6.9797,7.1076,6.9797,7.1076,214600.0],["2003-10-10",7.0252,7.0621,6.8944,7.0621,210800.0],["2003-10-13",6.9371,7.1474,6.9371,7.0963,382000.0],["2003-10-14",7.0963,7.3635,7.028,7.3578,329200.0],["2003-10-15",7.2896,7.4289,7.2214,7.3635,331200.0],["2003-10-16",7.2868,7.5028,7.2868,7.5028,288800.0],["2003-10-17",7.4289,7.4829,7.3351,7.3777,329600.0],["2003-10-20",7.3209,7.3266,7.2214,7.2754,402600.0],["2003-10-21",7.21,7.3152,7.21,7.2555,196600.0],["2003-10-22",7.21,7.21,6.8973,7.0167,277400.0],["2003-10-23",6.9655,7.0337,6.9257,6.9655,182200.0],["2003-10-24",6.9228,6.9825,6.8375,6.9086,158600.0],["2003-10-27",6.9399,7.0508,6.9086,7.0252,391800.0],["2003-10-28",6.8944,7.0508,6.866,7.0223,291000.0],["2003-10-29",6.974,7.1076,6.9655,7.1076,205400.0],["2003-10-30",7.119,7.1673,7.0593,7.102,177000.0],["2003-10-31",7.1673,7.1673,6.9655,7.0309,262400.0],["2003-11-03",7.0167,7.1446,6.974,7.1418,326800.0],["2003-11-04",7.1787,7.2043,7.0991,7.1588,376400.0],["2003-11-05",7.1389,7.227,7.0934,7.1759,173000.0],["2003-11-06",7.2242,7.2441,7.1076,7.2327,94200.0],["2003-11-07",7.2441,7.3777,7.119,7.2612,182800.0],["2003-11-10",7.2071,7.2214,7.0792,7.1219,154000.0],["2003-11-11",7.2043,7.2043,6.8916,7.082,140800.0],["2003-11-12",7.0792,7.1986,7.0792,7.1247,138400.0],["2003-11-13",7.1219,7.4317,7.1219,7.4289,165400.0],["2003-11-14",7.4545,7.4915,7.3749,7.4403,447000.0],["2003-11-17",7.4175,7.4431,7.3379,7.3863,170600.0],["2003-11-18",7.3635,7.4886,7.3635,7.4687,185400.0],["2003-11-19",7.3521,7.6762,7.3521,7.6762,268600.0],["2003-11-20",7.7615,7.844,7.6194,7.662,272600.0],["2003-11-21",7.662,7.79,7.6478,7.6649,143400.0],["2003-11-24",7.6478,8.0714,7.6478,7.9037,226200.0],["2003-11-25",7.79,7.9208,7.6194,7.8355,107200.0],["2003-11-26",7.8952,7.935,7.6762,7.8042,70200.0],["2003-11-28",7.8383,7.8383,7.7217,7.7843,29400.0],["2003-12-01",7.8781,7.9293,7.807,7.861,233200.0],["2003-12-02",7.9037,7.9151,7.8326,7.8468,356800.0],["2003-12-03",7.8923,7.9606,7.6762,7.7274,315800.0],["2003-12-04",7.6933,7.7729,7.6194,7.7445,233200.0],["2003-12-05",7.7729,7.8184,7.6222,7.6819,66000.0],["2003-12-08",7.7559,7.8298,7.6308,7.7644,191400.0],["2003-12-09",7.716,7.716,7.5966,7.5966,276800.0],["2003-12-10",7.6052,7.6791,7.5512,7.6109,173400.0],["2003-12-11",7.608,7.7758,7.591,7.6762,215600.0],["2003-12-12",7.6762,7.7416,7.6251,7.6933,243400.0],["2003-12-15",7.7502,7.8326,7.6762,7.6762,258200.0],["2003-12-16",7.6762,7.7758,7.662,7.7758,232200.0],["2003-12-17",7.6762,7.7246,7.6194,7.6905,208200.0],["2003-12-18",7.6137,7.8156,7.6052,7.7957,226400.0],["2003-12-19",7.8696,7.8895,7.7047,7.8326,208800.0],["2003-12-22",7.7615,7.8724,7.7615,7.8639,106600.0],["2003-12-23",7.8724,7.9435,7.7957,7.8468,170200.0],["2003-12-24",7.9037,7.9037,7.7331,7.7985,56800.0],["2003-12-26",7.9037,7.9037,7.7189,7.8184,12800.0],["2003-12-29",7.8468,8.0458,7.7559,7.8724,161000.0],["2003-12-30",7.8156,7.935,7.79,7.898,163800.0],["2003-12-31",7.9208,8.1056,7.753,7.7644,197200.0],["2004-01-02",7.8781,7.9975,7.8326,7.9151,128000.0],["2004-01-05",8.1368,8.4723,8.1283,8.4154,885800.0],["2004-01-06",8.4609,8.6031,8.4382,8.5292,484600.0],["2004-01-07",8.4723,8.8106,8.4723,8.7395,413000.0],["2004-01-08",9.2996,10.181,9.0921,9.7858,3242600.0],["2004-01-09",9.6152,9.8938,9.5754,9.7574,821000.0],["2004-01-12",9.7346,9.8768,9.6579,9.8739,666200.0],["2004-01-13",9.8739,9.9791,9.6664,9.8284,348800.0],["2004-01-14",9.8853,10.0047,9.6692,9.9052,228600.0],["2004-01-15",9.8938,9.9791,9.6692,9.7915,169600.0],["2004-01-16",9.8455,9.9933,9.6834,9.9336,329800.0],["2004-01-20",9.9621,10.1469,9.908,10.0218,491400.0],["2004-01-21",10.0872,10.2521,9.9507,10.2521,258200.0],["2004-01-22",10.235,10.3061,10.0928,10.2521,503400.0],["2004-01-23",10.235,10.2634,9.8142,10.1014,282200.0],["2004-01-26",9.9479,10.2151,9.9479,10.1213,154600.0],["2004-01-27",9.9535,10.1525,9.9507,10.0388,162000.0],["2004-01-28",10.0331,10.1071,9.6181,9.7232,149600.0],["2004-01-29",9.7375,9.9393,9.5299,9.5783,275600.0],["2004-01-30",9.5441,9.7517,9.3821,9.692,215200.0],["2004-02-02",9.7318,9.8228,9.4105,9.5015,141600.0],["2004-02-03",9.4958,9.5925,9.3025,9.5896,123800.0],["2004-02-04",9.4873,9.4873,9.0722,9.2257,227800.0],["2004-02-05",9.3963,9.3991,9.0153,9.0438,263600.0],["2004-02-06",9.0438,9.4361,8.9869,9.4162,158600.0],["2004-02-09",9.3252,9.4475,9.2485,9.4446,76400.0],["2004-02-10",9.3906,9.6038,9.3025,9.5839,129400.0],["2004-02-11",9.4617,9.638,9.365,9.6237,273600.0],["2004-02-12",9.5669,9.6778,9.4958,9.6749,176400.0],["2004-02-13",9.564,9.6237,9.5015,9.5726,376000.0],["2004-02-17",9.5043,9.709,9.5043,9.7005,150400.0],["2004-02-18",9.4986,9.6607,9.4446,9.5669,157200.0],["2004-02-19",9.5953,9.7119,9.1262,9.2399,287800.0],["2004-02-20",9.2712,9.3082,8.9556,9.0978,123800.0],["2004-02-23",9.1177,9.1717,8.7168,8.7452,141000.0],["2004-02-24",8.6742,8.8846,8.6742,8.8846,194600.0],["2004-02-25",8.8447,9.3338,8.8305,9.3309,244400.0],["2004-02-26",9.1774,9.5868,9.1774,9.3707,290800.0],["2004-02-27",9.3622,9.4389,9.1546,9.1632,211600.0],["2004-03-01",9.1632,9.4532,9.1404,9.3252,122600.0],["2004-03-02",9.3337,9.7631,9.3337,9.709,223000.0],["2004-03-03",9.7744,9.8313,9.692,9.7517,201800.0],["2004-03-04",9.6948,9.908,9.6863,9.891,100600.0],["2004-03-05",9.8967,9.9535,9.7403,9.7972,468200.0],["2004-03-08",9.8029,9.854,9.7176,9.7261,108200.0],["2004-03-09",9.7915,9.8142,9.6493,9.7119,195200.0],["2004-03-10",9.7261,9.8057,9.655,9.7147,203200.0],["2004-03-11",9.6579,9.7517,9.311,9.348,109200.0],["2004-03-12",9.4674,9.6863,9.3138,9.6664,196400.0],["2004-03-15",10.2492,10.3828,9.4816,9.6664,432200.0],["2004-03-16",9.5896,9.9365,9.5896,9.6721,232600.0],["2004-03-17",9.6692,10.127,9.6181,10.127,176600.0],["2004-03-18",10.09,10.1213,9.7431,10.0161,122000.0],["2004-03-19",10.1213,10.1213,9.655,9.655,207600.0],["2004-03-22",9.6465,9.854,9.5953,9.7232,522400.0],["2004-03-23",9.5811,9.8711,9.5214,9.8085,374400.0],["2004-03-24",9.9308,10.6984,9.9308,10.4994,993000.0],["2004-03-25",10.6615,10.8093,10.5705,10.6615,1074000.0],["2004-03-26",11.2983,12.2678,11.196,12.0091,3608000.0],["2004-03-29",12.1,12.4952,11.9977,12.1683,1172800.0],["2004-03-30",12.0915,12.4497,11.8868,12.2934,364200.0],["2004-03-31",12.3531,12.5492,12.1199,12.5436,503000.0],["2004-04-01",12.5805,12.7795,12.174,12.3104,600000.0],["2004-04-02",12.0148,12.9558,12.0148,12.6715,546800.0],["2004-04-05",12.626,12.9132,12.4583,12.7767,426000.0],["2004-04-06",12.6175,12.8136,12.4071,12.4867,304400.0],["2004-04-07",12.4156,12.6374,12.3644,12.5094,210200.0],["2004-04-08",12.5976,12.6544,12.4583,12.5407,275000.0],["2004-04-12",12.5635,12.68,12.464,12.6033,178800.0],["2004-04-13",12.6203,12.6601,12.245,12.3787,273800.0],["2004-04-14",12.3502,12.4441,11.9778,12.1143,374800.0],["2004-04-15",12.1114,12.3389,11.8669,12.2593,203000.0],["2004-04-16",12.2479,12.2479,11.8698,12.0944,191400.0],["2004-04-19",12.1512,12.1512,11.7532,12.083,160400.0],["2004-04-20",12.0261,12.3872,11.7902,11.793,158600.0],["2004-04-21",11.7475,12.589,11.6707,12.5123,417000.0],["2004-04-22",12.3872,12.6772,12.3673,12.6431,356000.0],["2004-04-23",12.5293,12.6772,12.5293,12.6061,643200.0],["2004-04-26",12.6488,12.6516,12.4327,12.518,191400.0],["2004-04-27",12.4298,12.6516,11.9863,12.2991,559200.0],["2004-04-28",12.2792,12.282,11.557,11.6452,277000.0],["2004-04-29",11.6452,11.8811,11.5144,11.5883,342400.0],["2004-04-30",11.6053,11.8214,11.1647,11.3637,621600.0],["2004-05-03",11.4177,11.6253,11.0367,11.5257,436000.0],["2004-05-04",11.6167,11.8754,11.466,11.7702,184000.0],["2004-05-05",11.6764,11.8754,11.5428,11.5457,202400.0],["2004-05-06",11.5428,11.5428,11.1846,11.3267,195000.0],["2004-05-07",11.2358,11.4518,10.9941,11.0112,205400.0],["2004-05-10",10.9571,11.1988,10.67,10.8605,299200.0],["2004-05-11",10.9543,11.4433,10.8178,11.3466,611800.0],["2004-05-12",11.449,11.449,11.0595,11.4206,233800.0],["2004-05-13",11.449,11.4774,11.3239,11.3779,234400.0],["2004-05-14",11.4746,11.5343,11.2699,11.5257,315800.0],["2004-05-17",11.5257,11.5286,11.2812,11.2812,326400.0],["2004-05-18",11.3694,11.4461,11.1931,11.3637,326600.0],["2004-05-19",11.4973,11.5798,11.1078,11.1107,226400.0],["2004-05-20",11.0964,11.4376,11.051,11.4376,689600.0],["2004-05-21",11.4035,11.8328,11.395,11.7845,525800.0],["2004-05-24",11.9266,12.1427,11.8641,12.0602,465200.0],["2004-05-25",12.1427,12.5293,11.8385,12.5094,636600.0],["2004-05-26",12.6203,12.6203,12.2422,12.3815,306800.0],["2004-05-27",12.2649,12.5265,12.1171,12.2251,490000.0],["2004-05-28",12.2621,12.2621,11.9778,12.1171,410000.0],["2004-06-01",12.1541,12.3218,12.0546,12.228,412800.0],["2004-06-02",12.2962,13.4135,12.2138,13.115,3334800.0],["2004-06-03",13.2344,13.5983,12.9587,13.2771,1324400.0],["2004-06-04",13.2742,13.3624,12.7852,13.0837,1124600.0],["2004-06-07",13.1776,13.1776,12.6516,13.0269,553000.0],["2004-06-08",13.0809,13.0894,12.8023,12.8961,493000.0],["2004-06-09",12.9359,13.3624,11.7589,12.1711,2299800.0],["2004-06-10",12.1882,12.7227,12.1342,12.4298,1285400.0],["2004-06-14",12.4526,12.4526,12.0972,12.2649,446000.0],["2004-06-15",12.1853,12.7625,12.1853,12.7056,634600.0],["2004-06-16",12.7653,12.7653,12.5407,12.68,190400.0],["2004-06-17",12.6488,12.7539,12.228,12.4924,298000.0],["2004-06-18",12.4981,12.68,12.2394,12.2848,336400.0],["2004-06-21",12.2593,12.5436,12.2251,12.464,382200.0],["2004-06-22",12.4014,12.5237,12.3332,12.427,252200.0],["2004-06-23",12.4924,12.6942,12.3531,12.6942,357600.0],["2004-06-24",12.6516,12.7937,12.5976,12.7653,323600.0],["2004-06-25",12.7937,12.9331,12.0773,12.4241,1169000.0],["2004-06-28",12.5094,12.5094,11.4177,11.5655,1612800.0],["2004-06-29",11.557,11.8413,11.2585,11.2898,874800.0],["2004-06-30",11.2301,11.4774,10.9912,11.1192,817400.0],["2004-07-01",11.1505,11.1732,10.4084,10.5875,2622000.0],["2004-07-02",10.6217,10.7467,10.4397,10.724,619000.0],["2004-07-06",10.5847,10.8946,10.5648,10.6103,1129000.0],["2004-07-07",10.7155,10.7325,10.2748,10.4425,824800.0],["2004-07-08",10.3857,10.4198,10.2179,10.2179,614800.0],["2004-07-09",10.3772,10.4141,10.0786,10.2606,479800.0],["2004-07-12",10.3089,10.3089,9.9678,9.9763,744800.0],["2004-07-13",10.0104,10.3857,10.0019,10.3772,811200.0],["2004-07-14",10.3288,10.562,10.3061,10.417,667400.0],["2004-07-15",10.5477,10.9116,10.4226,10.8946,972400.0],["2004-07-16",11.9465,12.0773,9.5697,10.1781,10106800.0],["2004-07-19",10.2066,10.5648,10.2066,10.3885,1898800.0],["2004-07-20",10.5165,10.7467,10.3914,10.6814,950800.0],["2004-07-21",10.8889,10.9458,10.6558,10.6757,1081400.0],["2004-07-22",10.7524,10.869,10.4226,10.8463,1006800.0],["2004-07-23",10.9202,10.9287,10.5961,10.6529,1715000.0],["2004-07-26",10.5932,10.8036,10.4681,10.4909,463000.0],["2004-07-27",10.6359,10.8008,10.4482,10.7155,507600.0],["2004-07-28",10.6359,10.8065,10.2435,10.5591,451400.0],["2004-07-29",10.5762,11.068,10.3231,10.9913,984200.0],["2004-07-30",11.0709,11.1334,10.7297,11.0254,746600.0],["2004-08-02",10.9742,11.2358,10.832,11.2358,852600.0],["2004-08-03",11.25,11.2727,10.7524,10.832,862000.0],["2004-08-04",10.8576,10.8576,10.4767,10.616,519400.0],["2004-08-05",10.5762,10.7439,10.3061,10.3174,381800.0],["2004-08-06",10.235,10.235,9.783,9.8626,663000.0],["2004-08-09",10.0644,10.1071,9.7716,9.8881,588000.0],["2004-08-10",9.999,10.3715,9.908,10.1781,463600.0],["2004-08-11",10.0957,10.2606,9.7716,10.0417,862200.0],["2004-08-12",9.9336,10.0587,9.7773,9.8455,503800.0],["2004-08-13",9.8455,10.0047,9.7261,9.746,656000.0],["2004-08-16",9.9479,10.0445,9.7375,9.854,453600.0],["2004-08-17",9.9507,10.2776,9.8028,10.2265,729000.0],["2004-08-18",10.2833,10.5193,10.0786,10.3715,386200.0],["2004-08-19",10.3174,10.4539,10.2009,10.2265,401000.0],["2004-08-20",10.2805,10.5335,10.235,10.5278,352200.0],["2004-08-23",10.4994,10.4994,9.9251,10.0445,663400.0],["2004-08-24",10.1469,10.1469,9.7687,9.9678,494800.0],["2004-08-25",10.0189,10.235,9.9649,10.1383,554400.0],["2004-08-26",10.1327,10.2265,9.9933,10.0218,552600.0],["2004-08-27",10.0758,10.0758,9.982,10.0644,183000.0],["2004-08-30",9.9848,9.9848,9.5839,9.6038,541200.0],["2004-08-31",9.5868,9.7033,9.2399,9.3195,956200.0],["2004-09-01",9.274,9.6294,9.2257,9.4162,591200.0],["2004-09-02",9.3821,9.6834,9.348,9.6408,505400.0],["2004-09-03",9.7375,9.7375,9.3991,9.692,457400.0],["2004-09-07",9.7773,9.8597,9.6664,9.7432,223800.0],["2004-09-08",9.8427,9.9223,9.5214,9.5271,361800.0],["2004-09-09",9.6181,10.0218,9.5299,9.8967,541400.0],["2004-09-10",10.0218,10.0218,9.7773,9.9422,406800.0],["2004-09-13",9.9848,10.2919,9.9507,10.1781,995200.0],["2004-09-14",10.2208,11.2016,10.1241,10.9429,3072400.0],["2004-09-15",10.9145,10.9458,10.7212,10.7837,624400.0],["2004-09-16",10.7439,10.9316,10.7439,10.8576,177600.0],["2004-09-17",10.9429,11.0879,10.6217,10.7013,280400.0],["2004-09-20",10.6899,10.8633,10.6501,10.7865,242000.0],["2004-09-21",10.8832,11.5286,10.8377,11.4916,1116400.0],["2004-09-22",11.5144,11.5343,11.0396,11.0936,552400.0],["2004-09-23",11.1476,11.2613,10.9372,10.9657,253000.0],["2004-09-24",10.9315,11.213,10.9202,10.9998,336600.0],["2004-09-27",10.9202,11.0595,10.7069,10.8178,379200.0],["2004-09-28",10.9316,10.9316,10.5904,10.8576,471000.0],["2004-09-29",10.761,11.3495,10.7382,11.2784,1797200.0],["2004-09-30",10.5619,11.0168,10.525,10.7411,3348200.0],["2004-10-01",10.8292,11.0595,10.6615,11.0311,1551800.0],["2004-10-04",11.0737,11.3409,11.0311,11.2784,1197400.0],["2004-10-05",11.3722,11.9408,11.3239,11.938,2062400.0],["2004-10-06",12.0972,12.3474,11.6679,11.847,891400.0],["2004-10-07",11.7958,11.8698,11.6992,11.7134,394600.0],["2004-10-08",11.702,11.7702,11.3239,11.4433,639200.0],["2004-10-11",11.3722,11.7788,11.3722,11.7731,539200.0],["2004-10-12",12.0176,12.0745,11.6452,11.8271,605000.0],["2004-10-13",11.9351,11.9408,11.7105,11.7759,564200.0],["2004-10-14",11.884,11.884,11.412,11.4632,321000.0],["2004-10-15",11.4746,11.6793,11.3154,11.5457,500800.0],["2004-10-18",11.4547,11.6224,11.3154,11.5229,335000.0],["2004-10-19",11.6366,11.8754,11.4973,11.8072,550000.0],["2004-10-20",11.8754,11.8754,11.594,11.8527,598200.0],["2004-10-21",11.9124,11.9693,11.7105,11.8953,447000.0],["2004-10-22",11.9408,11.9408,11.6281,11.6281,309200.0],["2004-10-25",11.685,11.7873,11.5314,11.7816,321200.0],["2004-10-26",11.8356,11.9351,11.5997,11.8982,244200.0],["2004-10-27",11.9209,11.9266,11.6821,11.8271,673600.0],["2004-10-28",11.8499,12.3673,11.8101,12.1256,1041000.0],["2004-10-29",12.0716,12.2536,11.8442,11.9351,521600.0],["2004-11-01",11.992,12.0517,11.6167,11.7049,755000.0],["2004-11-02",11.702,12.0005,11.702,11.9039,375200.0],["2004-11-03",12.1626,12.2052,11.9408,11.9977,289800.0],["2004-11-04",11.8868,12.3133,11.8868,12.2877,476800.0],["2004-11-05",12.4554,12.7937,12.3843,12.7682,1254400.0],["2004-11-08",12.7682,12.7739,12.1683,12.2848,1381800.0],["2004-11-09",12.373,12.4952,12.0688,12.2223,629200.0],["2004-11-10",12.2422,12.4924,12.1427,12.3673,791800.0],["2004-11-11",12.4156,13.0439,12.2194,13.0439,1215000.0],["2004-11-12",13.0297,13.1804,12.8478,13.0866,1059200.0],["2004-11-15",12.8819,13.2088,12.7625,12.7824,950600.0],["2004-11-16",12.7596,12.9672,12.7511,12.7938,1382200.0],["2004-11-17",12.9302,13.0781,12.7994,12.9245,784800.0],["2004-11-18",12.9359,12.9359,12.6516,12.7227,415800.0],["2004-11-19",12.6743,12.7653,12.4156,12.4753,337600.0],["2004-11-22",12.3701,12.5891,12.245,12.5521,514200.0],["2004-11-23",12.5805,12.6345,12.3047,12.5094,402600.0],["2004-11-24",12.5379,12.7198,12.5094,12.6772,595000.0],["2004-11-26",12.7227,12.9785,12.6857,12.7596,133400.0],["2004-11-29",12.9132,12.9501,12.6487,12.6914,419800.0],["2004-11-30",12.6914,13.0155,12.6743,12.8961,501400.0],["2004-12-01",13.0098,13.7973,12.9672,13.6609,1416200.0],["2004-12-02",13.695,13.857,13.5045,13.857,1171000.0],["2004-12-03",13.5898,13.7746,13.1918,13.6552,1840400.0],["2004-12-06",13.3396,13.5955,12.6658,12.8051,2485400.0],["2004-12-07",12.9075,12.9501,12.2848,12.4839,1189400.0],["2004-12-08",12.4583,12.7653,12.4583,12.7198,789400.0],["2004-12-09",12.6573,12.7284,12.5094,12.5663,813000.0],["2004-12-10",12.5663,12.6345,12.3588,12.4725,412000.0],["2004-12-13",12.464,12.5606,12.3957,12.5066,350600.0],["2004-12-14",12.5748,12.6345,12.3815,12.5464,452200.0],["2004-12-15",12.6061,12.7227,12.3986,12.6459,413600.0],["2004-12-16",12.6715,12.8677,12.6402,12.7852,880800.0],["2004-12-17",12.771,12.8677,12.5663,12.6175,706400.0],["2004-12-20",12.6146,12.8904,12.5578,12.825,788800.0],["2004-12-21",12.8506,13.2657,12.7937,13.1776,1075800.0],["2004-12-22",13.2401,13.6637,13.2202,13.2486,1566800.0],["2004-12-23",14.7754,15.1279,14.4598,15.0966,5791600.0],["2004-12-27",15.2615,15.6539,15.0,15.1137,1755000.0],["2004-12-28",15.1279,15.6994,14.9943,15.6681,1157400.0],["2004-12-29",15.7022,15.7676,15.5345,15.7306,515600.0],["2004-12-30",15.7221,15.8159,15.5259,15.6027,551000.0],["2004-12-31",15.6197,15.6794,15.4008,15.4406,758800.0],["2005-01-03",15.4406,15.6027,14.9289,15.0511,1803800.0],["2005-01-04",15.0682,15.2103,14.6446,14.7469,1023600.0],["2005-01-05",14.6986,15.0682,14.6417,14.7156,985200.0],["2005-01-06",14.6389,14.855,14.4598,14.5849,649200.0],["2005-01-07",14.6304,14.6304,14.093,14.3347,768200.0],["2005-01-10",14.2437,14.9459,14.2238,14.5962,1652800.0],["2005-01-11",14.6048,14.7441,14.2608,14.3546,1296000.0],["2005-01-12",14.3859,14.4257,13.7575,14.2466,1400600.0],["2005-01-13",14.2153,14.4427,14.0731,14.2096,668200.0],["2005-01-14",14.2721,14.4313,14.1442,14.3347,910600.0],["2005-01-18",14.4797,14.4797,14.1698,14.3546,635400.0],["2005-01-19",14.4143,14.4143,14.0049,14.0276,495000.0],["2005-01-20",14.002,14.1925,13.8371,14.0447,964600.0],["2005-01-21",14.13,14.13,13.7689,13.9594,951600.0],["2005-01-24",13.894,14.0873,13.5244,13.641,743600.0],["2005-01-25",13.6893,13.931,13.6467,13.7519,673000.0],["2005-01-26",13.8059,14.4626,13.7888,14.3716,1717600.0],["2005-01-27",14.6389,14.7953,14.3318,14.4711,1273000.0],["2005-01-28",14.7896,15.0995,14.383,14.5451,1599600.0],["2005-01-31",14.764,14.7754,14.2864,14.5024,1084400.0],["2005-02-01",14.4882,14.4996,13.0098,13.7433,5195800.0],["2005-02-02",13.7206,14.002,13.3197,13.9139,1669600.0],["2005-02-03",13.8428,14.1812,13.8315,14.1129,1041400.0],["2005-02-04",14.1698,14.1726,13.8229,14.0106,456400.0],["2005-02-07",13.9793,14.4854,13.8713,14.3034,1050400.0],["2005-02-08",14.4598,14.4996,14.1726,14.3461,613800.0],["2005-02-09",14.5991,14.7441,14.076,14.2011,1102800.0],["2005-02-10",14.2864,14.2864,13.7035,13.9082,945800.0],["2005-02-11",13.8656,14.2863,13.7973,14.0845,439600.0],["2005-02-14",14.0447,14.0447,13.7888,13.9224,347800.0],["2005-02-15",14.002,14.1868,13.8713,13.8969,543400.0],["2005-02-16",13.8599,14.2011,13.8315,14.1158,490400.0],["2005-02-17",14.1726,14.1726,13.8713,13.9025,333200.0],["2005-02-18",13.9594,14.2039,13.9594,14.1129,490600.0],["2005-02-22",14.0788,14.2153,13.8599,13.9367,590000.0],["2005-02-23",13.948,14.1755,13.948,14.0674,536400.0],["2005-02-24",14.0674,14.3006,14.0134,14.2579,533600.0],["2005-02-25",14.2522,14.3006,14.0447,14.184,954000.0],["2005-02-28",14.1556,14.3006,13.948,14.147,886200.0],["2005-03-01",14.2522,14.2522,13.8059,13.9224,994000.0],["2005-03-02",14.0163,14.0163,13.2657,13.4533,1264600.0],["2005-03-03",13.5841,13.5898,12.5379,13.3851,2118600.0],["2005-03-04",13.4533,13.8798,13.3794,13.55,614400.0],["2005-03-07",13.4647,13.6012,13.3908,13.4192,468800.0],["2005-03-08",13.5045,13.732,13.3169,13.351,462400.0],["2005-03-09",13.3055,13.6125,12.9871,13.0496,332700.0],["2005-03-10",13.0837,13.4533,12.9245,13.1292,603900.0],["2005-03-11",13.1349,13.1406,12.8734,12.9586,652200.0],["2005-03-14",12.9473,13.1577,12.8222,12.9586,832400.0],["2005-03-15",13.0781,13.2088,12.862,13.0269,724900.0],["2005-03-16",13.1292,13.1292,12.862,12.9302,298300.0],["2005-03-17",13.0212,13.658,12.9473,13.5443,766200.0],["2005-03-18",13.5955,13.6808,12.9985,13.2714,730300.0],["2005-03-21",13.3908,13.55,13.152,13.55,498100.0],["2005-03-22",13.5557,14.0333,13.4988,13.6012,770100.0],["2005-03-23",13.5955,13.5955,13.2202,13.3396,424200.0],["2005-03-24",13.4249,13.4249,13.1008,13.1235,482200.0],["2005-03-28",13.0894,13.3737,12.6857,13.2941,631500.0],["2005-03-29",13.2486,13.4477,12.862,13.1065,1348700.0],["2005-03-30",12.8165,12.8734,11.6793,11.7248,5999700.0],["2005-03-31",11.702,12.0546,11.702,11.901,1812000.0],["2005-04-01",11.8271,12.1853,11.5883,11.9181,1331900.0],["2005-04-04",11.7646,12.1683,11.7646,11.9749,512800.0],["2005-04-05",11.9749,12.2479,11.9351,12.1228,711800.0],["2005-04-06",12.1228,12.5265,11.9693,11.9806,544400.0],["2005-04-07",11.9636,12.2991,11.9579,12.2479,467100.0],["2005-04-08",12.2422,12.2422,12.0261,12.0773,329500.0],["2005-04-11",11.9863,12.1057,11.5769,11.6054,722400.0],["2005-04-12",11.5485,11.7191,11.3722,11.7077,706500.0],["2005-04-13",11.7304,11.7702,11.5201,11.5997,386800.0],["2005-04-14",11.5712,11.6452,11.2642,11.4063,576100.0],["2005-04-15",11.3836,11.4291,11.2016,11.2699,883700.0],["2005-04-18",11.2358,11.3722,11.0424,11.3438,931300.0],["2005-04-19",11.3324,11.4575,11.1618,11.3722,782100.0],["2005-04-20",11.3722,11.5997,11.2756,11.4291,546400.0],["2005-04-21",11.4461,11.5769,11.3665,11.5314,582500.0],["2005-04-22",11.4518,11.5314,11.0367,11.1789,454900.0],["2005-04-25",11.2869,11.4234,11.1448,11.4234,567700.0],["2005-04-26",11.321,11.412,11.1618,11.196,330300.0],["2005-04-27",11.105,11.2983,11.0709,11.1561,402600.0],["2005-04-28",11.0879,11.1562,10.6671,10.8036,633200.0],["2005-04-29",10.7866,10.923,10.5307,10.8662,410500.0],["2005-05-02",10.832,10.9799,10.7467,10.9116,282700.0],["2005-05-03",10.8605,10.8662,10.633,10.7979,618600.0],["2005-05-04",10.8775,10.923,10.5193,10.5989,606000.0],["2005-05-05",10.5193,10.6444,10.1952,10.2293,1444000.0],["2005-05-06",10.2691,10.3601,9.8938,10.0644,2964200.0],["2005-05-09",10.1383,10.5364,10.0644,10.5364,1047500.0],["2005-05-10",10.5364,10.6046,10.3203,10.5307,629100.0],["2005-05-11",10.5193,10.6899,10.5079,10.5193,628600.0],["2005-05-12",10.5989,10.7524,10.5534,10.7013,1037300.0],["2005-05-13",10.7013,10.8491,10.6046,10.8264,768300.0],["2005-05-16",10.8207,10.8662,10.6444,10.8036,705200.0],["2005-05-17",10.7468,10.9742,10.6387,10.8718,465000.0],["2005-05-18",10.9116,11.105,10.8832,11.0879,318500.0],["2005-05-19",10.9742,11.2983,10.8662,11.2869,788700.0],["2005-05-20",11.2585,11.4461,11.1732,11.2471,657000.0],["2005-05-23",11.3381,11.412,11.1391,11.1789,805800.0],["2005-05-24",11.122,11.3267,10.9742,11.1163,613000.0],["2005-05-25",11.0083,11.1277,10.9287,10.9571,194800.0],["2005-05-26",10.9287,11.4575,10.923,11.4234,394700.0],["2005-05-27",11.4063,11.4859,11.3665,11.4177,120800.0],["2005-05-31",11.4803,11.5144,11.3097,11.3267,696500.0],["2005-06-01",11.412,11.793,11.3154,11.685,537700.0],["2005-06-02",11.7589,11.8214,11.5997,11.793,357800.0],["2005-06-03",11.6906,11.8953,11.6679,11.7248,464000.0],["2005-06-06",11.7077,11.8157,11.5485,11.7361,424900.0],["2005-06-07",11.7646,12.1569,11.6451,12.0659,844900.0],["2005-06-08",12.0944,12.1967,11.9408,12.1171,1581900.0],["2005-06-09",12.0887,12.771,12.0887,12.5947,1781800.0],["2005-06-10",12.5265,12.6232,12.4526,12.4867,622300.0],["2005-06-13",12.4753,12.6061,12.4241,12.5436,352800.0],["2005-06-14",12.5436,12.7255,12.4924,12.6857,310200.0],["2005-06-15",12.7312,12.7653,12.4526,12.7369,445000.0],["2005-06-16",12.7369,13.3396,12.6061,13.1804,893900.0],["2005-06-17",13.1804,13.3624,13.0724,13.2088,617000.0],["2005-06-20",13.2145,13.2145,12.8563,12.9757,235200.0],["2005-06-21",13.0667,13.0667,12.8392,12.9416,153700.0],["2005-06-22",12.9359,13.152,12.9359,13.0724,208200.0],["2005-06-23",12.9757,13.0837,12.7028,12.7028,242900.0],["2005-06-24",12.7085,12.7824,12.6061,12.663,217900.0],["2005-06-27",12.5663,12.7881,12.3843,12.5379,439300.0],["2005-06-28",12.5834,13.0553,12.481,13.0496,413500.0],["2005-06-29",13.0496,13.1804,12.7994,12.879,393100.0],["2005-06-30",13.0098,13.2998,12.8506,13.2088,598100.0],["2005-07-01",13.2771,13.5898,13.1065,13.3567,790600.0],["2005-07-05",13.5841,13.6978,13.3339,13.4192,738800.0],["2005-07-06",13.4192,13.6467,13.1292,13.3282,439800.0],["2005-07-07",13.1406,13.4476,13.0894,13.4249,480500.0],["2005-07-08",13.4476,13.8968,13.4078,13.8116,722700.0],["2005-07-11",13.8343,14.1868,13.5784,13.6182,1001900.0],["2005-07-12",13.6865,13.8684,13.3737,13.5614,977300.0],["2005-07-13",16.1827,17.047,16.0348,16.6887,9573000.0],["2005-07-14",16.2623,16.6034,15.8472,16.177,2198900.0],["2005-07-15",16.0576,16.6944,16.0291,16.6148,891000.0],["2005-07-18",16.6319,16.8821,16.3533,16.5181,631700.0],["2005-07-19",16.7342,16.7911,16.4158,16.5523,479200.0],["2005-07-20",16.5921,16.7456,16.4158,16.7229,327500.0],["2005-07-21",16.774,16.774,16.4272,16.5864,426000.0],["2005-07-22",16.6603,17.5871,16.5864,17.0299,1039400.0],["2005-07-25",17.0583,17.1436,16.5579,16.6717,586300.0],["2005-07-26",16.8025,16.9275,16.5011,16.6774,424200.0],["2005-07-27",16.7627,16.8934,16.575,16.8138,500900.0],["2005-07-28",16.8025,17.0299,16.6944,17.0299,708800.0],["2005-07-29",16.9446,17.263,16.9446,17.0583,592300.0],["2005-08-01",17.1209,17.2915,17.0015,17.1266,399600.0],["2005-08-02",17.1777,17.2346,17.0924,17.2119,291400.0],["2005-08-03",17.1834,17.2289,17.1266,17.1322,191500.0],["2005-08-04",17.1664,17.3028,16.757,16.8366,347300.0],["2005-08-05",17.1152,17.1152,16.8309,16.8991,191100.0],["2005-08-08",17.0526,17.3597,16.6205,16.6205,361500.0],["2005-08-09",16.8309,16.9503,16.6774,16.757,386600.0],["2005-08-10",16.7456,17.0811,16.2907,16.5636,383300.0],["2005-08-11",16.4044,16.7399,16.4044,16.6319,165800.0],["2005-08-12",16.5068,16.666,16.1201,16.3021,398400.0],["2005-08-15",16.3419,16.4101,15.9041,16.268,427800.0],["2005-08-16",16.2168,16.2168,15.9609,15.9837,303400.0],["2005-08-17",15.9552,16.3248,15.8927,16.0007,336800.0],["2005-08-18",15.8642,16.0803,15.5401,15.9097,357700.0],["2005-08-19",15.8244,15.9609,15.6994,15.9041,220500.0],["2005-08-22",16.0235,16.0291,15.6482,15.7903,261800.0],["2005-08-23",15.7448,15.8415,15.6823,15.7505,412900.0],["2005-08-24",15.7505,16.177,15.7221,15.8984,336400.0],["2005-08-25",15.8927,16.0519,15.8188,15.8415,284500.0],["2005-08-26",15.779,15.9495,15.7335,15.8131,234200.0],["2005-08-29",15.7221,15.9097,15.6652,15.8984,245200.0],["2005-08-30",16.1827,16.3305,15.779,16.194,452900.0],["2005-08-31",16.1258,16.5409,16.1258,16.4897,375200.0],["2005-09-01",16.575,16.7854,16.3874,16.4954,512700.0],["2005-09-02",16.575,16.7342,16.2111,16.2282,180900.0],["2005-09-06",16.2054,16.8707,16.2054,16.7456,337300.0],["2005-09-07",16.7229,16.9162,16.268,16.6887,264100.0],["2005-09-08",16.575,16.7513,16.4442,16.4727,266600.0],["2005-09-09",16.6319,16.9844,16.5466,16.8593,219700.0],["2005-09-12",16.8309,17.2232,16.8309,17.1266,337600.0],["2005-09-13",17.0356,17.2744,16.774,17.0128,327100.0],["2005-09-14",16.9276,17.1152,16.8536,16.9048,779500.0],["2005-09-15",16.8991,16.9446,16.5125,16.7627,260000.0],["2005-09-16",16.8309,17.0583,16.7456,17.0242,429900.0],["2005-09-19",17.064,17.0697,16.376,16.7456,593800.0],["2005-09-20",16.8423,17.4052,16.774,17.0128,642900.0],["2005-09-21",16.9617,17.2858,16.575,16.9162,438500.0],["2005-09-22",16.9162,17.0185,16.5409,16.6432,312700.0],["2005-09-23",16.6091,16.774,16.3703,16.7627,222200.0],["2005-09-26",16.9162,16.973,16.6432,16.8934,347900.0],["2005-09-27",16.8593,17.7463,16.7399,17.5303,1197400.0],["2005-09-28",17.8942,17.9113,17.2062,17.6326,1250500.0],["2005-09-29",17.2573,17.2801,15.9495,16.7627,1607400.0],["2005-09-30",16.6603,16.9958,16.5295,16.8479,405800.0],["2005-10-03",16.8195,16.8479,16.5978,16.6432,435300.0],["2005-10-04",16.5978,16.7513,16.4897,16.5523,555700.0],["2005-10-05",16.4897,16.558,16.0462,16.2395,624900.0],["2005-10-06",16.2338,16.4101,15.779,15.995,417500.0],["2005-10-07",15.9666,16.5011,15.9666,16.2282,371400.0],["2005-10-10",16.3191,16.3533,15.9268,16.0291,448100.0],["2005-10-11",16.0689,16.1542,15.3468,15.3809,831900.0],["2005-10-12",15.3525,15.5003,14.9545,15.0625,474800.0],["2005-10-13",14.9886,15.0625,14.6417,14.7782,638200.0],["2005-10-14",14.9545,15.1762,14.7384,15.1535,898500.0],["2005-10-17",15.1194,15.1478,14.9431,15.1251,265200.0],["2005-10-18",15.0853,15.2388,14.7498,14.9829,417400.0],["2005-10-19",14.9033,15.3411,14.5735,15.2899,512900.0],["2005-10-20",15.2104,15.2956,14.7043,15.0113,473700.0],["2005-10-21",14.9317,15.7505,14.9317,15.7107,778500.0],["2005-10-24",15.7619,15.9495,15.4662,15.887,328300.0],["2005-10-25",15.8301,15.8699,15.4719,15.6652,294700.0],["2005-10-26",15.5629,15.5629,15.3639,15.4946,387000.0],["2005-10-27",15.4548,15.5174,15.3184,15.3582,295900.0],["2005-10-28",15.4492,16.1201,15.4094,16.0007,474900.0],["2005-10-31",16.0291,16.3817,15.978,16.2338,430000.0],["2005-11-01",16.2736,16.2964,16.0689,16.1656,214200.0],["2005-11-02",16.1542,16.575,16.1372,16.575,256500.0],["2005-11-03",16.683,16.7513,16.5978,16.6774,220300.0],["2005-11-04",16.666,16.8593,16.3931,16.5807,189000.0],["2005-11-07",16.7854,16.8423,16.6205,16.7058,211300.0],["2005-11-08",16.6034,16.6034,15.9495,16.268,233800.0],["2005-11-09",16.3078,16.3703,16.0803,16.2338,170200.0],["2005-11-10",16.3134,16.6091,16.0462,16.5409,237200.0],["2005-11-11",16.5068,16.6489,16.3476,16.467,142300.0],["2005-11-14",16.575,16.5807,16.2793,16.4442,357500.0],["2005-11-15",16.4442,16.4442,16.0519,16.1201,128200.0],["2005-11-16",16.0121,16.0462,15.8927,16.0007,184500.0],["2005-11-17",15.9268,16.8764,15.9268,16.865,443100.0],["2005-11-18",16.9958,17.0583,16.5636,16.8366,238000.0],["2005-11-21",16.8309,17.1891,16.4101,17.1891,240400.0],["2005-11-22",17.7691,17.7748,17.1834,17.3199,458200.0],["2005-11-23",17.4563,17.553,17.0868,17.1152,337000.0],["2005-11-25",17.1209,17.1607,16.8707,17.0526,79300.0],["2005-11-28",16.4727,16.7058,16.2338,16.3817,480400.0],["2005-11-29",16.4442,16.7058,16.285,16.6319,866800.0],["2005-11-30",16.5636,16.6262,16.268,16.4897,461500.0],["2005-12-01",16.4897,17.1266,16.4897,17.0299,469800.0],["2005-12-02",16.9901,17.0242,16.5864,16.683,258700.0],["2005-12-05",16.7058,16.7627,16.4044,16.4897,145600.0],["2005-12-06",16.4897,16.5238,16.3931,16.4044,174600.0],["2005-12-07",16.3305,16.4897,15.5003,15.7335,659600.0],["2005-12-08",15.6652,16.0917,15.6652,15.9154,277000.0],["2005-12-09",15.9154,16.1088,15.779,15.9723,204400.0],["2005-12-12",16.086,16.4385,16.0235,16.1827,262400.0],["2005-12-13",16.1258,16.2964,16.0405,16.1656,225500.0],["2005-12-14",16.1429,16.2168,15.9439,16.2111,317000.0],["2005-12-15",16.2054,16.467,16.0974,16.3646,437800.0],["2005-12-16",16.376,16.4783,16.1031,16.3191,535600.0],["2005-12-19",16.2566,16.2566,15.8358,15.9382,330800.0],["2005-12-20",15.8301,16.2737,15.8301,16.268,285100.0],["2005-12-21",16.3305,16.376,15.9723,16.376,1045200.0],["2005-12-22",15.6141,15.7221,15.1364,15.4833,2771000.0],["2005-12-23",15.4378,15.4947,14.9829,15.0284,771200.0],["2005-12-27",14.9886,15.0796,14.7384,14.7782,604000.0],["2005-12-28",14.8749,15.017,14.7384,14.8692,453800.0],["2005-12-29",14.8692,14.9829,14.7327,14.8408,434100.0],["2005-12-30",14.8408,14.9545,14.6474,14.8464,467000.0],["2006-01-03",14.8407,15.0853,14.3972,14.9886,820600.0],["2006-01-04",14.9886,15.3639,14.9545,15.2217,752200.0],["2006-01-05",15.216,15.4094,15.1194,15.1535,508400.0],["2006-01-06",15.3525,15.6937,15.3127,15.5629,587000.0],["2006-01-09",15.5231,16.0917,15.4833,16.0746,465200.0],["2006-01-10",15.7903,16.0519,15.7392,16.0007,620600.0],["2006-01-11",15.9097,16.1372,15.7846,16.086,432700.0],["2006-01-12",15.9666,16.0576,15.8756,15.978,247000.0],["2006-01-13",15.9495,16.2282,15.9495,16.1144,261500.0],["2006-01-17",15.978,15.978,15.7164,15.8472,313500.0],["2006-01-18",15.6652,15.978,15.6425,15.8529,240100.0],["2006-01-19",15.9723,16.1713,15.8301,16.1713,308600.0],["2006-01-20",16.2054,16.2054,15.9154,15.9666,176800.0],["2006-01-23",16.0291,16.1542,15.9723,16.1372,481400.0],["2006-01-24",15.978,16.3419,15.887,16.2452,607100.0],["2006-01-25",16.2111,16.4215,16.0633,16.3134,358500.0],["2006-01-26",16.3703,16.4897,16.3078,16.4613,510900.0],["2006-01-27",16.484,16.484,15.6766,15.7903,1001500.0],["2006-01-30",15.8358,15.904,15.6368,15.6994,316800.0],["2006-01-31",15.6084,15.6994,15.2729,15.4605,661800.0],["2006-02-01",15.3411,15.5913,15.2729,15.5799,416100.0],["2006-02-02",15.4776,15.6311,15.1592,15.4776,797400.0],["2006-02-03",15.4662,15.6084,15.2786,15.3525,659700.0],["2006-02-06",15.2217,15.3809,15.1478,15.2558,491300.0],["2006-02-07",15.216,15.3127,14.8806,15.216,710600.0],["2006-02-08",15.3013,15.4492,15.1194,15.3639,624200.0],["2006-02-09",15.4435,15.5856,15.2558,15.5117,221700.0],["2006-02-10",15.4605,15.4605,15.2103,15.3525,233900.0],["2006-02-13",15.2217,15.4264,15.2217,15.3468,204600.0],["2006-02-14",15.4378,15.6937,15.3013,15.489,390400.0],["2006-02-15",15.4435,15.6254,15.2956,15.506,369000.0],["2006-02-16",15.5003,15.5288,15.0398,15.1251,796300.0],["2006-02-17",15.1705,15.5856,15.1478,15.5856,330900.0],["2006-02-21",15.5401,15.7733,15.5401,15.6368,246700.0],["2006-02-22",15.7335,15.9211,15.6482,15.8756,263200.0],["2006-02-23",15.8927,15.8984,15.7278,15.7903,324000.0],["2006-02-24",15.7392,15.9552,15.5458,15.9154,185000.0],["2006-02-27",15.9211,16.1997,15.7676,16.1031,183200.0],["2006-02-28",16.0462,16.1144,15.6084,15.6482,305500.0],["2006-03-01",15.7448,15.7448,15.4605,15.506,682700.0],["2006-03-02",15.4605,15.4776,15.2388,15.3468,337700.0],["2006-03-03",15.2786,15.4435,15.1194,15.2729,727500.0],["2006-03-06",15.2672,15.2672,14.9431,15.0113,380200.0],["2006-03-07",14.9147,14.9886,14.7213,14.7782,607400.0],["2006-03-08",14.6815,15.1364,14.6702,15.0454,1149800.0],["2006-03-09",15.0113,15.3241,15.0113,15.0682,447300.0],["2006-03-10",15.1251,15.1819,14.9829,15.0682,254600.0],["2006-03-13",15.0796,15.2445,14.9772,15.0056,269900.0],["2006-03-14",14.926,15.1307,14.8919,14.9943,401900.0],["2006-03-15",15.0625,15.0966,14.818,15.0853,421100.0],["2006-03-16",15.0853,15.3411,15.0341,15.3298,403500.0],["2006-03-17",15.398,15.6937,15.2274,15.5629,750000.0],["2006-03-20",15.5913,15.8017,15.4946,15.5799,432200.0],["2006-03-21",15.6368,15.8472,15.5515,15.6425,434000.0],["2006-03-22",15.6425,15.8756,15.4264,15.6368,428400.0],["2006-03-23",15.6993,15.9154,15.6027,15.7221,517600.0],["2006-03-24",15.7221,15.7619,15.3127,15.3525,628000.0],["2006-03-27",15.4435,15.4435,14.8692,14.8862,1242300.0],["2006-03-28",14.9658,14.9715,14.6645,14.7441,861900.0],["2006-03-29",14.7953,15.3639,14.727,15.2956,1276000.0],["2006-03-30",14.0674,14.2323,13.7547,13.931,8456200.0],["2006-03-31",13.9992,14.1641,13.6751,14.1641,1773400.0],["2006-04-03",14.1925,14.2892,13.8571,14.1414,1818800.0],["2006-04-04",14.6702,14.9204,14.2551,14.7725,2553800.0],["2006-04-05",14.8066,15.0227,14.6304,14.9886,980400.0],["2006-04-06",14.9886,15.0625,14.6986,14.8294,817300.0],["2006-04-07",14.7782,14.8749,14.4655,14.818,1356100.0],["2006-04-10",14.8805,14.8805,14.2892,14.4655,912000.0],["2006-04-11",14.5337,14.5849,14.2153,14.221,399200.0],["2006-04-12",14.2494,14.3574,14.2096,14.2551,370000.0],["2006-04-13",14.221,14.4029,14.1868,14.3574,435200.0],["2006-04-17",14.4086,14.4086,14.1982,14.2949,680600.0],["2006-04-18",14.3233,14.7839,14.2437,14.7611,592100.0],["2006-04-19",15.2445,15.5515,15.1194,15.3866,915100.0],["2006-04-20",15.4264,15.4264,14.9886,15.0796,321600.0],["2006-04-21",15.2103,15.3923,15.1535,15.307,379800.0],["2006-04-24",15.3241,15.3923,15.1876,15.2899,226900.0],["2006-04-25",15.2615,15.3696,15.108,15.2672,305200.0],["2006-04-26",15.1535,15.4776,15.1535,15.3639,363000.0],["2006-04-27",15.3354,15.6368,15.2502,15.3298,304600.0],["2006-04-28",15.2501,15.4264,15.1819,15.2956,275300.0],["2006-05-01",15.3411,15.5799,15.2388,15.2786,365500.0],["2006-05-02",15.2786,15.3696,15.2672,15.3696,342500.0],["2006-05-03",15.3525,15.4833,15.2672,15.4719,665400.0],["2006-05-04",15.4719,15.4719,15.3468,15.4719,364700.0],["2006-05-05",15.4947,15.9666,15.4605,15.9211,534600.0],["2006-05-08",15.9723,16.3248,15.9495,16.2736,755400.0],["2006-05-09",16.3021,16.3476,16.1542,16.3021,337800.0],["2006-05-10",16.3362,16.3362,16.0064,16.1827,331500.0],["2006-05-11",16.2395,16.2395,15.6254,15.6595,290400.0],["2006-05-12",15.6368,15.7391,15.4094,15.4321,313500.0],["2006-05-15",15.3525,15.5231,15.1649,15.3241,429500.0],["2006-05-16",15.4094,15.4776,15.1933,15.2388,359900.0],["2006-05-17",15.1307,15.4662,15.0,15.2445,405400.0],["2006-05-18",15.3411,15.5856,15.2672,15.3127,380700.0],["2006-05-19",15.2843,15.4264,15.1251,15.2103,497000.0],["2006-05-22",15.1307,15.2558,14.8578,14.9317,727200.0],["2006-05-23",15.0398,15.1364,14.6759,14.7498,658900.0],["2006-05-24",14.6815,14.7668,14.3915,14.528,1043400.0],["2006-05-25",14.7157,14.926,14.619,14.7725,439600.0],["2006-05-26",14.727,14.8749,14.5906,14.7555,217400.0],["2006-05-30",14.727,14.727,14.3574,14.3859,403300.0],["2006-05-31",14.4768,14.6417,14.329,14.4996,511900.0],["2006-06-01",14.5564,14.7555,14.4996,14.6986,465500.0],["2006-06-02",14.8351,14.8407,14.4882,14.6645,468700.0],["2006-06-05",14.6531,14.6588,14.437,14.4427,573300.0],["2006-06-06",13.7376,14.4086,13.7206,13.9253,2093100.0],["2006-06-07",13.9594,14.1698,13.7035,13.749,883400.0],["2006-06-08",13.7035,13.931,13.4988,13.7092,714400.0],["2006-06-09",13.7604,13.9082,13.5955,13.6296,425200.0],["2006-06-12",13.658,13.7035,13.4306,13.4533,359400.0],["2006-06-13",13.4647,13.6467,13.2486,13.4022,685300.0],["2006-06-14",13.4192,13.6125,13.4078,13.4704,422100.0],["2006-06-15",13.5841,14.1186,13.5443,14.0674,302200.0],["2006-06-16",13.9992,14.0504,13.7263,13.7661,769000.0],["2006-06-19",13.8457,13.9025,13.5671,13.7945,365000.0],["2006-06-20",13.8229,14.0959,13.6239,13.9821,373400.0],["2006-06-21",13.9423,14.2551,13.9423,14.1584,268700.0],["2006-06-22",14.1243,14.1527,13.8798,13.9594,206800.0],["2006-06-23",13.8741,14.1925,13.8172,13.9651,187900.0],["2006-06-26",14.0106,14.2266,13.8571,14.1868,234800.0],["2006-06-27",14.1641,14.2437,13.9423,13.9821,167700.0],["2006-06-28",14.0504,14.1698,13.9025,14.1584,331500.0],["2006-06-29",14.2551,14.4086,14.1186,14.3631,340400.0],["2006-06-30",14.4086,14.4768,14.1868,14.2266,424200.0],["2006-07-03",14.0845,14.2608,14.0788,14.1584,182400.0],["2006-07-05",14.039,14.2153,13.931,14.0845,264600.0],["2006-07-06",14.0959,14.2153,14.039,14.0902,219700.0],["2006-07-07",14.0276,14.2153,13.9594,14.0163,200500.0],["2006-07-10",13.9935,14.3006,13.9878,14.1982,524600.0],["2006-07-11",14.2153,14.2153,13.732,13.8229,802600.0],["2006-07-12",13.7774,14.0674,13.6978,13.8514,779200.0],["2006-07-13",13.2145,14.13,13.2145,13.2998,1362200.0],["2006-07-14",13.2373,13.3396,12.9757,13.2316,572000.0],["2006-07-17",13.1065,13.4249,13.1065,13.2828,466100.0],["2006-07-18",13.3794,13.442,13.0212,13.1463,802700.0],["2006-07-19",13.1065,13.8172,13.1065,13.749,679900.0],["2006-07-20",13.8229,13.857,13.4704,13.4704,400000.0],["2006-07-21",13.4022,13.4135,13.0496,13.1577,320900.0],["2006-07-24",13.2828,13.7604,13.169,13.6353,398900.0],["2006-07-25",13.5898,13.8912,13.5159,13.5614,430700.0],["2006-07-26",13.4647,13.5557,13.0837,13.3112,447400.0],["2006-07-27",13.4022,13.5443,13.1861,13.2145,272100.0],["2006-07-28",13.2941,13.5329,13.1577,13.4875,315200.0],["2006-07-31",13.4476,13.6182,13.3112,13.459,565800.0],["2006-08-01",13.3453,13.442,12.9814,13.0382,722400.0],["2006-08-02",13.0724,13.4078,13.0724,13.3396,455300.0],["2006-08-03",13.2031,13.7206,13.152,13.6467,276600.0],["2006-08-04",13.7661,13.9253,13.2429,13.4078,281400.0],["2006-08-07",13.2543,13.2998,13.1008,13.1633,260400.0],["2006-08-08",13.1747,13.351,13.0724,13.1804,427100.0],["2006-08-09",13.3396,13.3624,12.9871,13.0098,304800.0],["2006-08-10",12.9416,13.0667,12.7539,12.8677,728000.0],["2006-08-11",12.8847,12.8847,12.7085,12.7539,230700.0],["2006-08-14",12.8108,12.9473,12.7539,12.8108,374300.0],["2006-08-15",12.9643,13.1065,12.9359,13.0837,598300.0],["2006-08-16",13.1804,13.1975,12.9928,13.1292,457900.0],["2006-08-17",13.061,13.3624,12.9416,13.3453,307900.0],["2006-08-18",13.3908,13.4476,13.2202,13.4135,200700.0],["2006-08-21",13.3282,13.4363,13.1861,13.26,153400.0],["2006-08-22",13.2145,13.3112,13.1577,13.2657,274000.0],["2006-08-23",13.3169,13.3851,13.152,13.2486,288900.0],["2006-08-24",13.3226,13.3851,13.1065,13.243,190400.0],["2006-08-25",13.1179,13.3908,13.1179,13.3055,146700.0],["2006-08-28",13.3737,13.4704,13.243,13.4306,385300.0],["2006-08-29",13.4818,13.6012,13.351,13.5841,271000.0],["2006-08-30",13.641,13.8286,13.4306,13.7547,430500.0],["2006-08-31",13.8286,13.9594,13.749,13.8741,478100.0],["2006-09-01",13.9082,14.039,13.9082,13.9935,209000.0],["2006-09-05",13.9878,14.3006,13.9878,14.1982,330300.0],["2006-09-06",14.0617,14.1584,13.8457,13.8457,306100.0],["2006-09-07",13.7774,14.0276,13.6922,13.7774,240200.0],["2006-09-08",13.7718,13.8855,13.732,13.7774,197300.0],["2006-09-11",13.6125,13.8457,13.5841,13.7092,225800.0],["2006-09-12",13.7376,14.1755,13.6239,14.0959,323200.0],["2006-09-13",14.1357,14.3347,14.1072,14.2437,187300.0],["2006-09-14",14.1641,14.2608,14.0276,14.13,173100.0],["2006-09-15",14.238,14.2494,13.9708,14.0845,409700.0],["2006-09-18",14.0049,14.1584,13.931,13.9821,166300.0],["2006-09-19",13.9594,14.0276,13.7945,13.9253,276900.0],["2006-09-20",13.9878,14.1414,13.8969,13.9935,304700.0],["2006-09-21",14.0731,14.0788,13.7718,13.8343,308600.0],["2006-09-22",13.7718,13.8684,13.3112,13.4022,298500.0],["2006-09-25",13.4192,13.7376,13.3965,13.6808,250600.0],["2006-09-26",13.7206,13.9423,13.6182,13.8002,937500.0],["2006-09-27",13.6637,13.7547,13.4192,13.5045,1477500.0],["2006-09-28",15.4321,15.7562,15.108,15.3639,4440000.0],["2006-09-29",15.3241,15.5913,15.2047,15.2331,1046700.0],["2006-10-02",15.1819,15.688,15.1705,15.4492,742900.0],["2006-10-03",15.3525,15.7392,15.108,15.6539,574800.0],["2006-10-04",15.5458,16.0519,15.5117,16.0462,417100.0],["2006-10-05",16.0462,16.2736,15.9382,16.2623,319000.0],["2006-10-06",16.1429,16.4044,16.1144,16.2338,237200.0],["2006-10-09",16.1372,16.3248,15.978,16.1884,168600.0],["2006-10-10",16.2623,16.4044,16.1144,16.3874,405300.0],["2006-10-11",16.1827,16.3248,16.0462,16.2452,424600.0],["2006-10-12",16.2168,16.4954,16.2111,16.4897,489800.0],["2006-10-13",16.4499,16.5409,16.2793,16.484,419300.0],["2006-10-16",16.4385,16.9844,16.4158,16.8252,467700.0],["2006-10-17",16.6546,16.9446,16.5636,16.8707,406500.0],["2006-10-18",16.9446,16.9617,16.4442,16.4897,443600.0],["2006-10-19",16.467,16.5295,16.285,16.3021,373400.0],["2006-10-20",16.3817,16.3817,16.0462,16.177,429600.0],["2006-10-23",16.1201,16.5921,16.0462,16.4783,363900.0],["2006-10-24",16.376,16.683,16.2793,16.6603,332800.0],["2006-10-25",16.4897,16.9332,16.4613,16.8707,419800.0],["2006-10-26",16.8934,16.9389,16.5181,16.9389,307300.0],["2006-10-27",16.8309,17.047,16.7399,16.9048,454200.0],["2006-10-30",16.8252,16.8593,16.3817,16.6887,441100.0],["2006-10-31",16.6546,16.6887,16.2907,16.4556,453400.0],["2006-11-01",16.5409,16.5409,15.8131,15.9211,449000.0],["2006-11-02",15.8188,16.177,15.8131,15.8642,447300.0],["2006-11-03",15.8756,16.177,15.8472,15.9268,287000.0],["2006-11-06",15.9723,16.4101,15.8529,16.3362,331900.0],["2006-11-07",16.3703,16.6603,16.268,16.575,364700.0],["2006-11-08",16.5409,16.8025,16.4442,16.6148,382700.0],["2006-11-09",16.683,16.6887,16.2111,16.3419,171000.0],["2006-11-10",16.3078,16.5125,16.2509,16.4272,185800.0],["2006-11-13",16.4783,16.7513,16.376,16.5523,271800.0],["2006-11-14",16.5295,17.0128,16.3419,17.0128,173200.0],["2006-11-15",16.9617,17.2289,16.9332,17.1607,169100.0],["2006-11-16",17.1721,17.2232,16.8081,16.865,186100.0],["2006-11-17",16.865,16.973,16.7399,16.9162,88800.0],["2006-11-20",16.8593,16.973,16.6034,16.7172,143300.0],["2006-11-21",16.6944,16.8821,16.6034,16.8707,134000.0],["2006-11-22",16.9105,16.9617,16.757,16.9389,106500.0],["2006-11-24",16.8479,16.865,16.774,16.8309,77700.0],["2006-11-27",16.774,16.8536,16.3191,16.376,278900.0],["2006-11-28",16.3532,16.5523,16.1713,16.467,186800.0],["2006-11-29",16.5295,16.8025,16.5295,16.7058,153400.0],["2006-11-30",16.7172,16.7513,16.3874,16.5068,342400.0],["2006-12-01",16.4897,16.7399,15.7676,16.0803,487200.0],["2006-12-04",16.0917,16.3191,16.0178,16.1542,404400.0],["2006-12-05",16.2395,16.2395,15.8188,15.978,440200.0],["2006-12-06",15.9097,15.9552,15.7278,15.779,296200.0],["2006-12-07",15.7505,15.8927,15.5856,15.6937,406200.0],["2006-12-08",15.6311,15.9325,15.5913,15.7164,239500.0],["2006-12-11",15.6652,15.8813,15.6652,15.7846,184200.0],["2006-12-12",15.7903,15.8756,15.5686,15.5913,138100.0],["2006-12-13",15.6425,15.8131,15.597,15.688,214700.0],["2006-12-14",15.7676,16.0576,15.6937,15.9268,299900.0],["2006-12-15",15.887,16.0348,15.6937,15.8699,384400.0],["2006-12-18",15.8756,16.0007,15.5856,15.7392,276400.0],["2006-12-19",15.7335,15.8415,15.5686,15.7278,432900.0],["2006-12-20",15.6823,16.1542,15.6823,16.0974,521000.0],["2006-12-21",16.1656,16.4897,16.0633,16.268,802000.0],["2006-12-22",17.7691,18.1842,17.6667,18.0022,1601100.0],["2006-12-26",17.8885,18.1671,17.8032,18.1614,627600.0],["2006-12-27",18.1614,18.4287,18.1103,18.3661,428900.0],["2006-12-28",18.2752,18.531,18.2354,18.3718,442700.0],["2006-12-29",18.4003,18.514,18.0989,18.1046,287300.0],["2007-01-03",17.9226,18.5765,17.9112,18.3946,501900.0],["2007-01-04",18.2809,18.4912,18.1273,18.4116,335400.0],["2007-01-05",18.2922,18.3661,18.1103,18.1785,410500.0],["2007-01-08",18.2183,18.4059,18.0818,18.2467,528000.0],["2007-01-09",18.224,18.2979,17.8544,18.0818,547900.0],["2007-01-10",17.8544,18.0932,17.5417,18.0591,350400.0],["2007-01-11",18.0534,18.3093,17.9624,18.1387,269700.0],["2007-01-12",18.0932,18.3718,17.9283,18.1899,260200.0],["2007-01-16",18.2808,18.3548,17.9681,18.025,333700.0],["2007-01-17",17.934,18.0705,17.8032,17.8714,306400.0],["2007-01-18",17.8203,17.9283,17.4336,17.4677,252900.0],["2007-01-19",17.4166,17.6611,17.4166,17.5871,135400.0],["2007-01-22",17.5473,17.5758,17.2119,17.2971,230000.0],["2007-01-23",17.2801,17.7862,17.1948,17.6838,247600.0],["2007-01-24",17.6269,17.9056,17.5587,17.7748,363200.0],["2007-01-25",17.8089,17.8089,17.3654,17.4393,304000.0],["2007-01-26",17.4393,17.8658,17.4393,17.8316,371200.0],["2007-01-29",17.8203,17.9965,17.6781,17.8544,320500.0],["2007-01-30",17.8601,17.9112,17.5928,17.7293,159600.0],["2007-01-31",17.6667,17.934,17.5417,17.8544,181900.0],["2007-02-01",17.8714,18.1046,17.8203,18.0818,323600.0],["2007-02-02",18.1956,18.1956,17.9909,18.0989,107800.0],["2007-02-05",18.042,18.042,17.7748,17.9624,266300.0],["2007-02-06",18.0534,18.1614,17.8714,18.0193,96400.0],["2007-02-07",18.0193,18.0648,17.9056,18.0534,100200.0],["2007-02-08",17.9624,18.224,17.9113,18.1956,160000.0],["2007-02-09",18.1046,18.1614,17.6042,17.7577,200800.0],["2007-02-12",17.6838,17.9226,17.5928,17.8999,182800.0],["2007-02-13",18.0136,18.3263,17.9567,18.2354,283800.0],["2007-02-14",18.241,18.7585,18.224,18.5993,267000.0],["2007-02-15",18.6106,18.7414,18.3604,18.622,149900.0],["2007-02-16",18.622,18.7642,18.4059,18.7357,162100.0],["2007-02-20",18.6618,19.2418,18.4742,19.1963,242900.0],["2007-02-21",19.1736,19.1736,18.9347,19.0371,116000.0],["2007-02-22",19.02,19.1906,18.9347,19.1736,364400.0],["2007-02-23",19.1053,19.5261,19.003,19.4237,342500.0],["2007-02-26",19.5318,19.8332,19.4749,19.5375,475200.0],["2007-02-27",19.4238,19.4238,18.5538,18.821,407900.0],["2007-02-28",18.804,18.9518,18.2126,18.4003,258600.0],["2007-03-01",18.1046,18.7642,17.9454,18.5197,306100.0],["2007-03-02",18.3832,18.4969,18.0363,18.2126,218600.0],["2007-03-05",18.0761,18.3206,17.8316,17.8885,393700.0],["2007-03-06",18.0022,18.4457,17.9795,18.2752,190600.0],["2007-03-07",18.224,18.514,18.0818,18.2581,224100.0],["2007-03-08",18.4401,18.6163,18.3434,18.5765,219200.0],["2007-03-09",18.7585,18.8779,18.622,18.8267,184200.0],["2007-03-12",18.7187,18.912,18.6789,18.8779,100700.0],["2007-03-13",18.7073,18.8153,18.4742,18.5026,499000.0],["2007-03-14",18.4628,18.7698,18.3206,18.7585,188600.0],["2007-03-15",18.7642,18.9234,18.5822,18.6789,255700.0],["2007-03-16",18.6732,18.7812,18.5254,18.6448,383200.0],["2007-03-19",18.7528,18.7812,18.6618,18.7642,188700.0],["2007-03-20",18.7187,18.8324,18.6618,18.7642,219800.0],["2007-03-21",18.8153,19.094,18.5765,19.0144,496900.0],["2007-03-22",19.094,19.2759,18.804,19.1906,441300.0],["2007-03-23",19.2077,19.3328,19.0542,19.2589,148800.0],["2007-03-26",19.2247,19.3896,19.0655,19.384,388600.0],["2007-03-27",19.3498,19.6228,19.1622,19.4692,600300.0],["2007-03-28",19.3214,19.5488,19.094,19.4863,953700.0],["2007-03-29",18.3036,18.5595,17.5814,18.3661,3963500.0],["2007-03-30",18.3605,18.3605,17.9738,18.1899,1172500.0],["2007-04-02",18.2069,18.2069,17.9283,18.1103,505700.0],["2007-04-03",18.1501,18.7357,18.0705,18.6334,787300.0],["2007-04-04",18.6618,18.7016,17.8714,18.0363,860500.0],["2007-04-05",18.0705,18.2695,18.0363,18.2524,309600.0],["2007-04-09",18.2012,18.2809,17.644,17.7691,463300.0],["2007-04-10",17.644,17.8828,17.644,17.8146,311600.0],["2007-04-11",17.8544,17.8544,17.3426,17.6042,669800.0],["2007-04-12",17.5701,17.8828,17.5018,17.8146,423700.0],["2007-04-13",17.7861,17.843,17.5701,17.7236,593300.0],["2007-04-16",17.735,18.2354,17.735,18.224,379500.0],["2007-04-17",18.1444,18.3093,18.0079,18.2012,621100.0],["2007-04-18",18.0875,18.1046,17.9397,18.0591,266400.0],["2007-04-19",17.8942,18.116,17.6838,18.0591,631500.0],["2007-04-20",18.1103,18.1103,17.1493,17.4109,1629900.0],["2007-04-23",17.3483,17.445,17.2517,17.3824,578400.0],["2007-04-24",17.445,17.445,16.9446,17.1948,611400.0],["2007-04-25",17.2744,17.4109,17.0526,17.2517,366100.0],["2007-04-26",17.2858,17.354,17.1436,17.3483,432700.0],["2007-04-27",17.2346,17.4109,17.1436,17.2232,313800.0],["2007-04-30",17.2119,17.4279,17.1152,17.155,684400.0],["2007-05-01",17.1721,17.4848,17.1266,17.445,696300.0],["2007-05-02",17.5246,17.8089,17.4279,17.7009,637500.0],["2007-05-03",17.735,17.8828,17.5815,17.7805,784100.0],["2007-05-04",17.8885,17.9909,17.735,17.9681,498300.0],["2007-05-07",17.9169,17.9681,17.8658,17.8942,459400.0],["2007-05-08",17.7748,17.8373,17.6611,17.7407,360200.0],["2007-05-09",17.6099,18.0534,17.6042,18.0136,294200.0],["2007-05-10",17.9113,17.9965,17.5246,17.5701,323500.0],["2007-05-11",17.5871,17.6781,17.4507,17.5246,254700.0],["2007-05-14",17.4791,17.5018,16.9958,17.1436,686300.0],["2007-05-15",17.1038,17.246,16.8878,16.973,593600.0],["2007-05-16",17.0583,17.1209,16.8593,17.1038,350000.0],["2007-05-17",17.0242,17.0868,16.8764,16.9901,317400.0],["2007-05-18",17.0356,17.5018,16.9105,17.4279,561600.0],["2007-05-21",17.3711,17.9965,17.3597,17.8885,385200.0],["2007-05-22",17.9795,18.1387,17.8089,17.9681,382800.0],["2007-05-23",18.042,18.3548,17.9397,17.9908,348800.0],["2007-05-24",17.9397,18.1387,17.5758,17.735,398000.0],["2007-05-25",17.8089,18.1671,17.7122,18.1046,231600.0],["2007-05-29",18.133,18.1785,17.6781,17.951,289000.0],["2007-05-30",17.7918,18.224,17.7918,18.133,162000.0],["2007-05-31",18.2126,18.3946,18.1103,18.3434,297100.0],["2007-06-01",18.4173,18.4912,18.2354,18.3206,551100.0],["2007-06-04",18.2922,18.3605,18.0989,18.3206,149600.0],["2007-06-05",18.224,18.4344,18.0761,18.2012,185600.0],["2007-06-06",18.0591,18.1387,17.9169,17.9965,106300.0],["2007-06-07",17.9112,18.0818,17.5815,17.6269,229500.0],["2007-06-08",17.5758,17.8316,17.4336,17.7805,157400.0],["2007-06-11",17.6895,17.8828,17.6042,17.6554,164400.0],["2007-06-12",17.5871,17.951,17.4734,17.7122,302000.0],["2007-06-13",17.7862,18.2695,17.5417,18.2297,387300.0],["2007-06-14",18.2581,18.3377,18.0307,18.1842,262600.0],["2007-06-15",18.4514,18.5197,18.2524,18.3946,458000.0],["2007-06-18",18.3718,18.3832,18.0648,18.2012,233900.0],["2007-06-19",18.1159,18.4287,18.0989,18.3661,205100.0],["2007-06-20",18.423,18.9347,18.3946,18.5253,594500.0],["2007-06-21",18.4571,18.6504,18.2922,18.6277,336400.0],["2007-06-22",18.6277,18.6277,18.2126,18.4628,532800.0],["2007-06-25",18.3434,18.9347,18.241,18.6106,446200.0],["2007-06-26",18.6334,18.7585,18.2297,18.4685,576600.0],["2007-06-27",18.3661,18.4628,18.0932,18.4344,353700.0],["2007-06-28",18.4742,18.8608,18.4344,18.6789,257300.0],["2007-06-29",18.6902,19.1451,18.6334,18.8665,562200.0],["2007-07-02",18.8324,19.2247,18.7357,19.0996,433600.0],["2007-07-03",19.0598,19.1053,18.8608,18.8836,127300.0],["2007-07-05",18.8608,19.4522,18.8495,19.3669,397700.0],["2007-07-06",19.3157,19.3157,18.9802,19.1338,301900.0],["2007-07-09",19.1281,19.3555,18.9746,19.202,307800.0],["2007-07-10",19.1508,19.2702,18.622,18.8267,532100.0],["2007-07-11",18.8495,18.9006,18.4116,18.6448,814900.0],["2007-07-12",20.1402,20.5894,19.7592,20.1402,2473600.0],["2007-07-13",20.0208,20.0776,19.5545,19.7137,740800.0],["2007-07-16",19.5773,19.7081,19.3783,19.6341,795300.0],["2007-07-17",19.6,19.8388,19.5034,19.6569,833100.0],["2007-07-18",19.5886,19.6057,19.1906,19.3669,757800.0],["2007-07-19",19.4294,19.5147,19.1224,19.2873,639600.0],["2007-07-20",19.2475,19.3669,18.8551,18.8722,362300.0],["2007-07-23",18.9006,19.1281,18.8949,19.0826,598700.0],["2007-07-24",19.0371,19.0485,18.2638,18.3775,474800.0],["2007-07-25",18.3832,18.4912,18.0534,18.2695,473100.0],["2007-07-26",18.0534,18.2069,17.4962,17.7464,1007800.0],["2007-07-27",17.7862,17.7862,17.1777,17.1948,727000.0],["2007-07-30",17.1948,18.2695,17.0583,18.2354,1380500.0],["2007-07-31",18.2979,18.7187,18.0705,18.4628,647500.0],["2007-08-01",18.3605,18.8551,18.2638,18.7187,642000.0],["2007-08-02",18.821,19.1281,18.6902,19.0996,475900.0],["2007-08-03",19.0542,19.2873,18.133,18.1842,587000.0],["2007-08-06",18.1842,19.202,18.1546,19.1546,836300.0],["2007-08-07",19.0067,19.6458,18.5511,19.3677,551500.0],["2007-08-08",19.5274,20.5571,19.1665,19.5274,668300.0],["2007-08-09",19.0363,19.7582,18.4978,18.6931,682500.0],["2007-08-10",18.486,19.7227,18.1546,19.1191,877900.0],["2007-08-13",19.4091,20.1133,18.6102,18.7404,304000.0],["2007-08-14",18.7641,18.9475,18.0007,18.1073,302700.0],["2007-08-15",18.1546,18.7582,17.8173,17.841,415100.0],["2007-08-16",17.8587,18.4386,17.4563,18.3972,434700.0],["2007-08-17",18.9771,19.273,18.2256,19.0836,492800.0],["2007-08-20",19.2079,19.2789,18.8233,18.9179,425700.0],["2007-08-21",18.9416,18.9416,17.2966,17.9001,1702700.0],["2007-08-22",18.1132,18.3913,17.7226,17.7463,734100.0],["2007-08-23",17.8765,17.8765,17.4563,17.7404,320500.0],["2007-08-24",17.7463,18.2493,17.7226,18.1428,465500.0],["2007-08-27",18.1191,18.2789,17.8824,18.0007,220500.0],["2007-08-28",17.8469,18.0007,17.6753,17.6871,306500.0],["2007-08-29",17.7522,17.9475,17.5569,17.7285,324700.0],["2007-08-30",17.5392,17.764,17.3794,17.5155,249300.0],["2007-08-31",17.7345,17.9001,17.4268,17.7522,283500.0],["2007-09-04",17.6279,17.6279,17.196,17.3676,390100.0],["2007-09-05",17.2315,17.5688,17.2315,17.5333,480400.0],["2007-09-06",17.5569,17.7522,17.2907,17.3853,333600.0],["2007-09-07",17.1605,17.4268,16.6279,16.7818,801200.0],["2007-09-10",16.906,17.119,16.3498,16.8173,485200.0],["2007-09-11",16.8764,17.3321,16.8173,17.3084,405300.0],["2007-09-12",17.2078,17.338,17.0895,17.2315,251600.0],["2007-09-13",17.3498,17.6102,17.0007,17.4504,280900.0],["2007-09-14",17.2433,17.912,17.1072,17.8587,502100.0],["2007-09-17",17.7877,17.8469,17.5569,17.7581,537300.0],["2007-09-18",17.8706,18.557,17.6812,18.5511,389500.0],["2007-09-19",18.6872,18.9889,18.628,18.7404,386700.0],["2007-09-20",18.6398,18.699,17.8351,17.9712,482600.0],["2007-09-21",18.1428,18.1783,17.6339,17.6575,1100200.0],["2007-09-24",17.6871,17.693,17.1723,17.2966,642600.0],["2007-09-25",17.267,17.6043,16.7581,17.3557,1149900.0],["2007-09-26",14.1012,14.1012,12.8526,13.397,9551200.0],["2007-09-27",13.4621,14.1071,13.4503,14.0479,3319700.0],["2007-09-28",14.0065,14.0065,13.5804,13.6988,1126000.0],["2007-10-01",13.7047,14.255,13.6692,14.1958,1485500.0],["2007-10-02",14.2018,14.2373,13.9887,14.1544,728100.0],["2007-10-03",14.0479,14.2077,13.7875,14.1426,845100.0],["2007-10-04",14.1722,14.1722,13.7994,13.8881,501700.0],["2007-10-05",14.0302,14.0953,13.758,14.0242,877300.0],["2007-10-08",13.9887,13.9887,13.7935,13.8763,484900.0],["2007-10-09",13.9,14.0242,13.6751,13.9473,643000.0],["2007-10-10",13.9473,14.113,13.9473,14.0716,677400.0],["2007-10-11",14.113,14.113,13.7461,13.8171,512200.0],["2007-10-12",13.8645,14.0657,13.7639,13.8704,449800.0],["2007-10-15",13.8704,13.8881,13.0479,13.3615,1421500.0],["2007-10-16",13.2431,13.3497,12.9414,13.0597,944300.0],["2007-10-17",13.2372,13.829,13.0242,13.6337,937800.0],["2007-10-18",13.5686,13.6514,13.3201,13.5094,515000.0],["2007-10-19",13.5035,13.5213,12.9591,12.9887,434400.0],["2007-10-22",12.894,13.326,12.7283,13.1485,389600.0],["2007-10-23",13.2372,13.2846,12.9532,13.1781,405200.0],["2007-10-24",13.0538,13.1307,12.6159,12.9177,555400.0],["2007-10-25",12.9118,12.9769,12.681,12.7757,378300.0],["2007-10-26",12.9059,12.965,12.6869,12.7579,783400.0],["2007-10-29",12.7993,12.8763,12.6751,12.8289,501900.0],["2007-10-30",12.7461,12.9177,12.6455,12.8704,408400.0],["2007-10-31",12.9118,13.5094,12.7816,13.4739,885300.0],["2007-11-01",13.2491,13.2491,12.6632,12.6987,630400.0],["2007-11-02",12.8822,12.9887,12.4443,12.6041,1276000.0],["2007-11-05",12.4561,12.5922,12.1721,12.4325,453300.0],["2007-11-06",12.4561,12.681,12.1839,12.3319,479400.0],["2007-11-07",12.1307,12.2372,11.7934,11.9532,579700.0],["2007-11-08",12.0656,12.4325,11.9236,12.1899,945100.0],["2007-11-09",12.0419,12.6455,11.965,12.4443,839300.0],["2007-11-12",12.4502,12.7698,12.2904,12.4561,602600.0],["2007-11-13",12.5982,12.8526,12.4502,12.8171,599800.0],["2007-11-14",12.8467,13.2076,12.6692,12.9236,453000.0],["2007-11-15",12.8348,12.8585,12.4147,12.61,571600.0],["2007-11-16",12.6514,12.7638,12.2845,12.4976,653000.0],["2007-11-19",12.4561,12.4798,12.036,12.1721,609300.0],["2007-11-20",12.0893,12.3496,11.7697,12.1188,966300.0],["2007-11-21",12.0242,12.1484,11.8466,11.9058,496100.0],["2007-11-23",12.0242,12.2372,11.9827,12.1011,126100.0],["2007-11-26",12.0952,12.0952,11.8881,11.9295,448500.0],["2007-11-27",11.9472,11.965,11.391,11.5981,856000.0],["2007-11-28",11.752,12.4088,11.5449,12.0064,887900.0],["2007-11-29",11.9768,12.1129,11.7697,12.0715,701100.0],["2007-11-30",12.2905,12.5508,12.1721,12.2017,421200.0],["2007-12-03",12.178,12.3082,11.7165,11.7224,568300.0],["2007-12-04",11.6159,11.8526,11.5449,11.5508,545600.0],["2007-12-05",11.7105,11.8348,11.4798,11.5922,446400.0],["2007-12-06",11.5626,11.9768,11.5626,11.9472,521600.0],["2007-12-07",12.0064,12.1129,11.9177,12.0419,420500.0],["2007-12-10",12.0242,12.3792,11.9887,12.0597,430600.0],["2007-12-11",12.0833,12.2727,11.7816,11.8289,368900.0],["2007-12-12",12.178,12.1898,11.675,11.823,1005900.0],["2007-12-13",11.675,11.7875,11.5212,11.6632,636800.0],["2007-12-14",11.4857,11.6987,11.4088,11.4857,582800.0],["2007-12-17",11.391,11.604,11.3614,11.3792,394400.0],["2007-12-18",11.5449,11.5922,11.2608,11.4324,599300.0],["2007-12-19",11.4324,11.6869,11.1898,11.6099,548400.0],["2007-12-20",11.7165,11.7756,11.2727,11.4679,625600.0],["2007-12-21",11.533,11.5389,10.2134,10.817,4288000.0],["2007-12-24",10.8288,11.1247,10.8288,11.1129,958500.0],["2007-12-26",11.03,11.1839,10.9176,11.1425,567400.0],["2007-12-27",10.7933,11.03,10.6099,10.7874,1160000.0],["2007-12-28",10.8229,10.9472,10.6513,10.7282,503900.0],["2007-12-31",10.6572,10.817,10.5448,10.746,546800.0],["2008-01-02",10.6691,10.8407,10.3495,10.385,559300.0],["2008-01-03",10.2963,10.391,9.9472,9.9708,693600.0],["2008-01-04",9.8229,9.9472,9.675,9.817,834800.0],["2008-01-07",9.7341,10.1306,9.7341,9.8761,764500.0],["2008-01-08",9.9057,10.1483,9.7637,9.7815,550200.0],["2008-01-09",9.74,10.0004,9.6572,9.9472,702200.0],["2008-01-10",9.8111,10.172,9.7045,9.9767,514800.0],["2008-01-11",9.8821,10.3732,9.8761,9.888,432200.0],["2008-01-14",9.9708,10.32,9.7933,10.2608,689900.0],["2008-01-15",10.0892,10.2016,9.8584,9.9649,474500.0],["2008-01-16",9.9176,10.32,9.7578,10.1306,923200.0],["2008-01-17",10.2194,10.3377,9.8821,10.0418,749900.0],["2008-01-18",9.9827,10.1483,9.6158,9.7815,729800.0],["2008-01-22",9.5448,10.4205,9.4797,10.3495,941100.0],["2008-01-23",9.9767,11.391,9.675,11.3732,839300.0],["2008-01-24",11.462,11.7816,11.2194,11.462,824600.0],["2008-01-25",11.6099,11.7993,11.1129,11.1957,615200.0],["2008-01-28",11.1484,11.6277,11.1247,11.3437,444000.0],["2008-01-29",11.4383,11.7046,11.3377,11.681,485600.0],["2008-01-30",11.6218,12.1188,11.5271,11.9768,673200.0],["2008-01-31",11.7697,12.539,11.7697,12.3378,1086900.0],["2008-02-01",12.2017,12.61,12.1366,12.2964,720300.0],["2008-02-04",12.2964,12.4739,12.0537,12.3141,515100.0],["2008-02-05",12.0478,12.2786,11.8585,11.9176,328800.0],["2008-02-06",12.036,12.036,11.4916,11.5034,298200.0],["2008-02-07",11.462,11.9177,11.462,11.6218,596100.0],["2008-02-08",11.5685,11.6928,11.2727,11.4028,331200.0],["2008-02-11",11.4324,11.4857,11.03,11.2194,537000.0],["2008-02-12",11.3022,11.4561,11.2194,11.3377,360700.0],["2008-02-13",11.4798,11.5981,9.6454,9.9945,1807100.0],["2008-02-14",9.8761,10.0951,9.6158,9.959,792300.0],["2008-02-15",9.8643,9.8643,9.5684,9.6335,469100.0],["2008-02-19",9.74,9.74,9.3791,9.4383,391000.0],["2008-02-20",9.3909,9.6395,9.2726,9.6099,380300.0],["2008-02-21",9.6454,9.74,9.5093,9.5389,645100.0],["2008-02-22",9.5329,9.5566,9.3022,9.5329,282500.0],["2008-02-25",9.5152,9.6986,9.4028,9.6513,390900.0],["2008-02-26",9.5684,10.1483,9.4146,10.1365,616000.0],["2008-02-27",10.0182,10.243,9.8584,10.1424,333900.0],["2008-02-28",10.0833,10.2844,9.6276,9.7282,383700.0],["2008-02-29",9.598,9.7164,9.4738,9.527,217900.0],["2008-03-03",9.5152,9.7341,9.4087,9.6158,378500.0],["2008-03-04",9.5507,9.746,9.5093,9.5803,374100.0],["2008-03-05",9.6454,9.7282,9.5566,9.6809,299700.0],["2008-03-06",9.6454,9.817,9.3436,9.3554,330100.0],["2008-03-07",9.2607,9.5862,9.2193,9.4619,249400.0],["2008-03-10",9.5152,9.5507,9.1069,9.1187,290100.0],["2008-03-11",9.3672,9.8229,9.2726,9.7755,425600.0],["2008-03-12",9.7992,10.2667,9.6927,9.8466,347400.0],["2008-03-13",9.7164,10.03,9.5625,9.9294,493000.0],["2008-03-14",10.0241,10.0537,9.4619,9.6454,284800.0],["2008-03-17",9.3791,9.6927,9.1542,9.2075,649800.0],["2008-03-18",9.4087,9.8998,9.314,9.8347,810400.0],["2008-03-19",9.9472,10.2312,9.746,9.7578,277300.0],["2008-03-20",9.8761,10.3436,9.7045,10.3081,905000.0],["2008-03-24",10.3259,10.6572,10.2134,10.4916,364400.0],["2008-03-25",10.4501,10.4501,10.1069,10.1898,381900.0],["2008-03-26",10.0596,10.1069,9.9412,9.9767,508300.0],["2008-03-27",10.2963,10.8407,9.9531,10.5862,958500.0],["2008-03-28",10.6513,10.7401,10.4383,10.5034,707400.0],["2008-03-31",10.4146,10.8703,10.243,10.5744,466100.0],["2008-04-01",10.5862,11.0596,10.5448,10.9768,585600.0],["2008-04-02",10.9945,11.0005,10.6987,10.817,292300.0],["2008-04-03",10.6987,10.8939,10.6336,10.8052,212700.0],["2008-04-04",10.8584,10.9354,10.4975,10.8229,400400.0],["2008-04-07",10.8762,11.0123,10.7342,10.888,290000.0],["2008-04-08",10.7815,10.9945,10.5922,10.8821,343700.0],["2008-04-09",10.9176,11.0419,10.7638,10.8111,448600.0],["2008-04-10",10.7993,10.9709,10.7756,10.8348,229700.0],["2008-04-11",10.7993,10.8762,10.7401,10.7815,399600.0],["2008-04-14",10.7342,10.9117,10.6632,10.8229,309400.0],["2008-04-15",10.9176,11.2431,10.7283,11.2312,357500.0],["2008-04-16",11.3141,11.533,11.178,11.3141,347900.0],["2008-04-17",11.2608,11.2608,10.9058,10.9235,318900.0],["2008-04-18",11.1484,11.2786,10.8644,11.2312,332300.0],["2008-04-21",11.0123,11.2371,10.8288,11.1188,231600.0],["2008-04-22",11.0419,11.0419,10.817,10.888,195900.0],["2008-04-23",10.7164,10.9294,10.4383,10.8762,277900.0],["2008-04-24",10.8703,11.4383,10.5685,11.2904,329800.0],["2008-04-25",11.3614,11.533,10.9472,11.4857,291000.0],["2008-04-28",11.3673,11.8407,11.3673,11.8111,367400.0],["2008-04-29",11.8171,12.0656,11.7401,11.9354,213500.0],["2008-04-30",11.9472,12.2668,11.823,11.9591,324400.0],["2008-05-01",11.9295,12.3674,11.533,12.32,254200.0],["2008-05-02",12.4147,12.4147,12.0301,12.2668,327900.0],["2008-05-05",12.1958,12.3023,11.8466,12.249,209900.0],["2008-05-06",12.1484,12.5331,11.9177,12.4976,279600.0],["2008-05-07",12.4976,12.539,11.8289,11.9176,181100.0],["2008-05-08",11.9768,12.3141,11.7165,11.9591,169800.0],["2008-05-09",11.7993,12.2313,11.7165,12.1366,108100.0],["2008-05-12",12.1839,12.7224,12.0774,12.6692,169700.0],["2008-05-13",12.6514,12.7106,12.3437,12.5982,186400.0],["2008-05-14",12.6041,12.9177,12.5863,12.6337,113300.0],["2008-05-15",12.61,12.7934,12.4206,12.6692,125300.0],["2008-05-16",12.7047,12.7047,12.0182,12.32,596700.0],["2008-05-19",12.2904,12.9828,12.1484,12.7698,653700.0],["2008-05-20",12.6928,12.8112,12.5331,12.7461,279000.0],["2008-05-21",12.752,12.9354,12.468,12.5449,225700.0],["2008-05-22",12.5745,12.894,12.2549,12.7283,183600.0],["2008-05-23",12.6277,12.6277,12.2254,12.3496,165200.0],["2008-05-27",12.3851,12.7875,12.3319,12.5035,367400.0],["2008-05-28",12.5982,12.6514,12.2786,12.4265,288200.0],["2008-05-29",12.4088,12.9473,12.3378,12.8644,263100.0],["2008-05-30",12.8763,12.8763,12.3437,12.4325,395300.0],["2008-06-02",12.3674,12.4561,11.9058,12.107,320700.0],["2008-06-03",11.8999,12.107,10.8466,11.3437,1019500.0],["2008-06-04",11.2549,11.6277,11.2549,11.5449,404400.0],["2008-06-05",11.5981,11.7165,11.4561,11.6099,483000.0],["2008-06-06",11.5034,11.5034,10.9531,11.0064,768000.0],["2008-06-09",11.0715,11.4679,10.7401,10.8466,422700.0],["2008-06-10",10.746,11.1957,10.746,11.0951,390300.0],["2008-06-11",11.0419,11.1366,10.6987,10.7046,218500.0],["2008-06-12",10.8111,12.0478,10.8111,11.8881,855400.0],["2008-06-13",12.0597,12.5627,11.8111,12.5153,619500.0],["2008-06-16",12.4029,12.5567,12.1129,12.3378,301100.0],["2008-06-17",12.3496,12.391,12.0715,12.3141,253400.0],["2008-06-18",12.2313,12.752,12.1366,12.6337,353100.0],["2008-06-19",12.6277,13.1366,12.3615,13.107,471700.0],["2008-06-20",13.0005,13.107,12.4502,12.8704,572800.0],["2008-06-23",12.9769,13.0183,12.6455,12.8289,349200.0],["2008-06-24",12.6928,13.0538,12.4384,12.4561,427900.0],["2008-06-25",12.539,13.1603,12.539,12.7224,579200.0],["2008-06-26",12.5449,12.5804,12.0123,12.1484,630200.0],["2008-06-27",12.1425,12.6928,11.9354,12.1484,783800.0],["2008-06-30",12.1307,12.4621,11.8585,12.0419,345500.0],["2008-07-01",11.894,12.3615,11.894,12.2372,257900.0],["2008-07-02",12.1248,12.2313,11.5804,11.6987,609700.0],["2008-07-03",11.7046,11.9472,11.4443,11.6159,140900.0],["2008-07-07",11.6395,11.823,11.0951,11.5804,364000.0],["2008-07-08",11.6218,12.2254,11.6218,12.2194,287800.0],["2008-07-09",12.1958,12.2313,11.5449,11.5508,302300.0],["2008-07-10",11.4738,12.178,11.1306,11.4324,488400.0],["2008-07-11",11.3082,11.6632,11.0005,11.5449,540300.0],["2008-07-14",11.6632,11.6632,11.0537,11.391,409400.0],["2008-07-15",11.2431,11.7165,11.0833,11.3141,392000.0],["2008-07-16",11.2904,12.1366,11.178,11.9532,584100.0],["2008-07-17",14.4799,14.8231,13.3142,13.7875,2513500.0],["2008-07-18",13.8822,14.4266,13.4739,13.5331,1386400.0],["2008-07-21",13.4621,13.8231,13.255,13.4088,709600.0],["2008-07-22",13.3674,13.8053,13.1426,13.7461,615400.0],["2008-07-23",13.752,14.1722,13.6396,13.9296,457300.0],["2008-07-24",13.9947,13.9947,13.4029,13.6041,556900.0],["2008-07-25",13.7284,13.8763,13.4029,13.6041,552100.0],["2008-07-28",13.539,13.6929,13.3082,13.5331,666200.0],["2008-07-29",13.5627,14.1663,13.4858,14.0124,552100.0],["2008-07-30",14.0538,14.1899,13.5745,13.9947,525900.0],["2008-07-31",14.1722,14.1722,13.5745,13.6929,679300.0],["2008-08-01",13.7461,14.0361,13.2195,13.7106,508900.0],["2008-08-04",13.7165,13.7165,12.9118,13.3201,504900.0],["2008-08-05",13.5686,14.1367,13.2076,14.0953,435800.0],["2008-08-06",14.0065,14.0242,13.5449,13.7698,348400.0],["2008-08-07",13.6988,13.8941,13.4266,13.5035,360200.0],["2008-08-08",13.4858,13.7461,13.4325,13.6396,525500.0],["2008-08-11",13.6633,14.0242,13.5804,13.9947,471300.0],["2008-08-12",14.0538,14.0538,13.5627,13.6396,342900.0],["2008-08-13",13.6396,13.7757,13.4088,13.6633,342100.0],["2008-08-14",13.4917,14.0242,13.4917,13.9414,290400.0],["2008-08-15",14.0893,14.3497,13.7165,13.9828,377200.0],["2008-08-18",13.9769,14.0716,13.6159,13.8112,314000.0],["2008-08-19",13.687,13.9296,13.5923,13.6633,408800.0],["2008-08-20",13.7047,14.0834,13.4147,13.6574,170700.0],["2008-08-21",13.5449,13.7816,13.2905,13.4739,142400.0],["2008-08-22",13.5686,13.9059,13.1544,13.7106,206600.0],["2008-08-25",13.6633,13.7047,13.184,13.2195,198400.0],["2008-08-26",13.2313,13.6278,12.9828,13.1189,232400.0],["2008-08-27",13.1011,13.7757,13.1011,13.6988,348700.0],["2008-08-28",13.758,14.4917,13.4976,14.3852,603600.0],["2008-08-29",14.403,14.4325,14.1958,14.3083,455800.0],["2008-09-02",14.4976,14.7935,14.4089,14.6101,472500.0],["2008-09-03",14.616,14.9592,14.3142,14.829,589500.0],["2008-09-04",14.7166,14.9237,14.1781,14.2846,492600.0],["2008-09-05",14.255,14.6219,14.1722,14.5331,478300.0],["2008-09-08",14.8823,14.9592,14.5391,14.7462,551800.0],["2008-09-09",14.7817,14.9119,14.2314,14.2491,434100.0],["2008-09-10",14.4562,14.4562,14.042,14.113,342200.0],["2008-09-11",13.9473,14.255,13.8231,14.1544,380200.0],["2008-09-12",13.8822,14.1722,13.7461,14.0538,216800.0],["2008-09-15",13.9059,14.468,13.9059,14.0893,481600.0],["2008-09-16",14.1722,14.7521,14.1071,14.6633,784600.0],["2008-09-17",14.4917,14.5213,13.6455,14.0242,503500.0],["2008-09-18",14.3142,14.4976,12.5922,13.5804,1670200.0],["2008-09-19",14.6456,14.8113,13.7047,13.9947,1039100.0],["2008-09-22",13.829,14.0361,13.4384,13.4798,434600.0],["2008-09-23",13.4799,14.042,13.4799,13.8171,346900.0],["2008-09-24",13.8645,14.0716,13.5449,13.7757,488700.0],["2008-09-25",13.8763,14.1367,13.6574,13.9237,286100.0],["2008-09-26",13.687,13.9236,13.5982,13.8231,417400.0],["2008-09-29",13.6455,13.8231,11.2608,12.7165,871500.0],["2008-09-30",12.8171,13.4858,12.7461,13.3319,391300.0],["2008-10-01",13.2491,13.2491,12.9769,13.1485,336000.0],["2008-10-02",12.894,13.0183,11.7283,11.9058,727400.0],["2008-10-03",11.0774,11.5034,9.5566,11.0715,1684700.0],["2008-10-06",10.8052,10.9117,9.7578,10.5507,976200.0],["2008-10-07",10.817,10.9768,10.2194,10.2549,623500.0],["2008-10-08",10.0418,10.8229,9.8525,10.4324,609100.0],["2008-10-09",10.4383,10.6868,9.6927,9.7341,588300.0],["2008-10-10",9.5093,11.036,8.953,10.7223,983000.0],["2008-10-13",10.7933,11.391,10.7933,11.2431,782500.0],["2008-10-14",11.4383,11.4383,10.4383,10.6632,532300.0],["2008-10-15",10.5389,11.036,9.5389,9.5625,535000.0],["2008-10-16",9.6513,10.1602,9.2193,10.0892,545200.0],["2008-10-17",9.7223,10.0892,9.5034,9.5389,587200.0],["2008-10-20",9.7341,10.2371,9.6986,10.2253,388100.0],["2008-10-21",10.0537,10.6277,9.7519,9.8347,514800.0],["2008-10-22",9.6454,9.6986,8.9294,9.0536,728700.0],["2008-10-23",9.1069,9.1069,8.3909,8.7341,978100.0],["2008-10-24",8.1719,8.6927,7.9175,8.4856,589400.0],["2008-10-27",8.3968,8.8524,8.2134,8.3613,394200.0],["2008-10-28",8.5388,9.3199,8.1187,9.3022,395900.0],["2008-10-29",9.3554,9.888,8.8879,9.5093,409200.0],["2008-10-30",9.74,9.7637,9.1542,9.6276,579900.0],["2008-10-31",9.5566,10.3791,9.4738,10.2608,519400.0],["2008-11-03",10.2134,10.5685,9.8998,10.3732,488400.0],["2008-11-04",10.5685,10.888,10.2785,10.4679,253100.0],["2008-11-05",10.3732,10.5922,9.8288,9.8702,377800.0],["2008-11-06",9.8111,10.03,9.2252,9.2607,351000.0],["2008-11-07",9.3554,9.5329,9.1838,9.4205,186400.0],["2008-11-10",9.6513,9.9827,9.1306,9.2667,296200.0],["2008-11-11",9.2016,9.3436,8.7755,9.0832,193400.0],["2008-11-12",8.9353,9.3732,8.5862,8.6217,277100.0],["2008-11-13",8.6572,9.5093,8.2548,9.5093,323600.0],["2008-11-14",9.3732,9.6217,8.7578,8.7814,335500.0],["2008-11-17",8.7459,9.1897,8.5566,8.5802,236000.0],["2008-11-18",8.5862,9.0418,8.4619,8.8229,258700.0],["2008-11-19",8.7637,9.0714,8.4323,8.4441,278100.0],["2008-11-20",8.4027,8.8643,7.7104,7.882,624600.0],["2008-11-21",8.0122,8.7992,7.811,8.7163,714800.0],["2008-11-24",8.8465,9.4383,8.6276,9.3909,470000.0],["2008-11-25",9.5448,9.7164,9.024,9.6927,352000.0],["2008-11-26",9.4442,10.4916,9.4442,10.2253,506800.0],["2008-11-28",10.0655,10.2963,10.0122,10.243,243800.0],["2008-12-01",9.9412,9.959,9.2252,9.3081,588100.0],["2008-12-02",9.5389,9.746,9.1187,9.4915,485200.0],["2008-12-03",9.2548,9.8111,9.1897,9.7815,698000.0],["2008-12-04",9.1956,9.4915,8.6572,9.243,1039000.0],["2008-12-05",9.0832,9.6158,8.7578,9.527,554100.0],["2008-12-08",9.7696,10.1069,9.4442,9.6276,623300.0],["2008-12-09",9.5389,9.5507,9.024,9.2016,475500.0],["2008-12-10",9.2726,9.527,9.0063,9.1483,424900.0],["2008-12-11",9.0122,9.3554,8.7518,8.8584,418900.0],["2008-12-12",8.7104,8.9589,8.5092,8.953,445300.0],["2008-12-15",9.0359,9.1424,8.527,8.6927,261800.0],["2008-12-16",8.8288,9.598,8.7578,9.4087,494100.0],["2008-12-17",9.3258,9.8998,9.095,9.817,386000.0],["2008-12-18",9.7696,9.9116,9.5389,9.7164,201700.0],["2008-12-19",9.9353,10.0537,9.6335,9.8821,473600.0],["2008-12-22",9.5566,9.6572,8.6098,8.9471,612900.0],["2008-12-23",8.9945,9.2075,8.8051,8.9945,229400.0],["2008-12-24",8.953,9.3672,8.8228,8.882,114900.0],["2008-12-26",8.9589,9.1069,8.8939,9.1069,98000.0],["2008-12-29",9.0595,9.0714,8.8406,9.0477,169700.0],["2008-12-30",9.172,9.2607,8.8288,9.2548,232500.0],["2008-12-31",9.3022,9.8643,9.2252,9.6927,309300.0],["2009-01-02",9.7045,9.7105,9.3258,9.5862,359000.0],["2009-01-05",9.5684,9.5684,9.1365,9.3258,558800.0],["2009-01-06",9.4087,9.4323,8.9945,9.1483,580600.0],["2009-01-07",8.8998,8.9885,8.4619,8.8229,630100.0],["2009-01-08",8.7637,8.9057,8.5388,8.9057,473000.0],["2009-01-09",8.9057,8.9057,8.5388,8.5921,559000.0],["2009-01-12",8.5507,8.7163,8.2725,8.4027,398100.0],["2009-01-13",8.3731,8.7045,8.3199,8.6631,297700.0],["2009-01-14",8.5151,8.5921,8.2548,8.3317,405200.0],["2009-01-15",8.308,8.6572,8.024,8.6453,471300.0],["2009-01-16",8.7223,8.7518,8.4678,8.7045,313900.0],["2009-01-20",8.5625,8.6572,8.1483,8.2193,265100.0],["2009-01-21",8.8228,8.9353,8.2962,8.7637,697000.0],["2009-01-22",8.5447,8.6631,8.0832,8.3554,408800.0],["2009-01-23",8.1305,8.5151,8.0713,8.3317,265300.0],["2009-01-26",8.3672,8.5566,8.095,8.2607,251500.0],["2009-01-27",8.2666,8.8169,8.1423,8.7637,356900.0],["2009-01-28",8.8761,9.1661,8.7933,9.1187,444800.0],["2009-01-29",8.9826,9.0063,8.6217,8.7223,383300.0],["2009-01-30",8.7992,8.8702,8.5329,8.5625,306900.0],["2009-02-02",8.527,8.5921,8.2962,8.527,369500.0],["2009-02-03",8.5743,8.6335,8.3554,8.598,377700.0],["2009-02-04",8.5802,8.8702,8.4915,8.5625,191200.0],["2009-02-05",8.527,8.9353,8.2252,8.8465,344800.0],["2009-02-06",8.811,9.5507,8.7163,9.4738,527400.0],["2009-02-09",9.4028,9.4678,9.0891,9.385,162000.0],["2009-02-10",9.2962,9.4678,8.7341,8.7696,297200.0],["2009-02-11",8.7873,9.0595,8.7163,8.8761,202500.0],["2009-02-12",8.7578,9.2016,8.6512,9.1246,215900.0],["2009-02-13",9.1128,9.3199,8.8229,8.9767,159100.0],["2009-02-17",8.6512,8.8051,8.5743,8.6039,238600.0],["2009-02-18",8.669,8.7518,8.385,8.6749,280000.0],["2009-02-19",8.7578,8.8465,8.5447,8.5684,156700.0],["2009-02-20",8.4501,8.5862,8.3258,8.456,241700.0],["2009-02-23",8.5033,8.5033,8.0358,8.1128,303300.0],["2009-02-24",8.1719,8.4974,8.0891,8.3968,651100.0],["2009-02-25",8.3554,8.5211,8.1187,8.2725,437400.0],["2009-02-26",8.3199,8.3317,8.0122,8.0417,337800.0],["2009-02-27",7.9648,8.3317,7.9234,8.1364,316800.0],["2009-03-02",7.7932,8.1009,7.6926,7.7163,276800.0],["2009-03-03",7.8287,8.0062,7.6512,7.7163,424100.0],["2009-03-04",7.8346,8.1423,7.7755,7.9707,259400.0],["2009-03-05",7.7577,7.9293,7.6098,7.6157,411900.0],["2009-03-06",7.6157,7.8346,7.5151,7.7045,314100.0],["2009-03-09",7.5979,7.9352,7.592,7.8051,390600.0],["2009-03-10",8.0418,8.4501,7.9826,8.4264,289000.0],["2009-03-11",8.456,8.5684,8.1719,8.2252,239700.0],["2009-03-12",8.1719,8.7045,7.9293,8.6749,283100.0],["2009-03-13",8.7459,8.8347,8.5388,8.7873,238700.0],["2009-03-16",8.8761,8.8761,8.6335,8.669,219600.0],["2009-03-17",8.6394,8.9412,8.5566,8.9412,249700.0],["2009-03-18",8.9234,9.2548,8.7045,9.1483,315600.0],["2009-03-19",9.172,9.2252,8.811,8.9471,249800.0],["2009-03-20",9.0418,9.1601,8.6749,8.6986,353700.0],["2009-03-23",8.9175,9.2371,8.7637,9.2371,422600.0],["2009-03-24",9.1246,9.3377,8.8051,8.8702,280100.0],["2009-03-25",8.9708,9.1128,8.5802,8.8939,299100.0],["2009-03-26",9.0536,9.4915,8.9767,9.4678,289100.0],["2009-03-27",9.314,9.5744,9.0655,9.1424,230600.0],["2009-03-30",8.9353,9.0359,8.6039,8.811,294200.0],["2009-03-31",8.953,9.0891,8.6572,8.9234,416500.0],["2009-04-01",8.7459,9.2903,8.6808,9.1838,451500.0],["2009-04-02",9.3732,9.8761,9.1956,9.7223,411000.0],["2009-04-03",9.4915,9.7223,9.3022,9.7045,151500.0],["2009-04-06",9.5448,9.6927,9.2134,9.456,351500.0],["2009-04-07",9.2903,9.7874,9.2252,9.2252,699300.0],["2009-04-08",8.5802,9.6217,8.5802,9.4087,1394000.0],["2009-04-09",9.456,9.8466,9.2134,9.6868,940200.0],["2009-04-13",9.5152,9.7815,9.4856,9.74,282000.0],["2009-04-14",9.5566,9.6099,9.3436,9.4442,245100.0],["2009-04-15",9.4678,9.8111,9.3732,9.8051,416200.0],["2009-04-16",9.8229,10.2371,9.6927,10.1779,266800.0],["2009-04-17",10.2075,10.2549,10.03,10.1661,305100.0],["2009-04-20",10.0596,10.0596,9.6513,9.7637,366800.0],["2009-04-21",9.7519,10.3259,9.6158,10.3081,439800.0],["2009-04-22",10.1069,10.8466,10.0596,10.6277,361000.0],["2009-04-23",10.6099,10.6099,10.1306,10.3555,264600.0],["2009-04-24",10.4324,11.1543,10.1779,11.107,379600.0],["2009-04-27",10.8584,11.3318,10.6987,11.2371,452200.0],["2009-04-28",10.7519,11.3437,10.7519,11.2431,305100.0],["2009-04-29",11.3082,12.0833,11.2194,11.7875,625500.0],["2009-04-30",11.8466,11.8762,11.5153,11.5685,421000.0],["2009-05-01",11.5744,11.7224,11.3733,11.4916,363300.0],["2009-05-04",11.5567,11.8585,11.4857,11.8407,345400.0],["2009-05-05",11.3969,11.7638,10.8821,11.4443,526000.0],["2009-05-06",11.5744,11.5744,10.9176,11.2667,414700.0],["2009-05-07",11.391,11.4265,10.9176,11.0715,207900.0],["2009-05-08",11.2135,11.746,11.1543,11.6987,373700.0],["2009-05-11",11.4324,11.7875,11.3022,11.3318,459200.0],["2009-05-12",11.4383,11.6277,11.0537,11.1721,396800.0],["2009-05-13",11.0241,11.0241,10.6691,10.7756,293500.0],["2009-05-14",10.8584,11.03,10.7815,10.965,247400.0],["2009-05-15",10.9294,11.0655,10.8289,10.9354,238000.0],["2009-05-18",11.0537,11.4088,10.9117,11.3851,274300.0],["2009-05-19",11.3673,11.4324,11.1129,11.2963,371600.0],["2009-05-20",11.3555,11.604,11.0064,11.0537,279400.0],["2009-05-21",10.8703,10.9294,10.462,10.675,250900.0],["2009-05-22",10.7815,10.8939,10.5211,10.5685,146000.0],["2009-05-26",10.4916,11.2312,10.1839,11.0537,318800.0],["2009-05-27",10.9768,11.107,10.6691,10.7046,245000.0],["2009-05-28",10.7638,10.8584,10.3732,10.7164,185600.0],["2009-05-29",10.7223,11.0596,10.533,10.965,299900.0],["2009-06-01",11.1543,11.6336,10.9235,11.5804,262500.0],["2009-06-02",11.4857,11.8171,11.3614,11.5034,303600.0],["2009-06-03",11.3851,11.4798,11.1188,11.2904,167700.0],["2009-06-04",11.3969,11.6159,11.2016,11.604,172900.0],["2009-06-05",11.6277,11.746,11.5626,11.5981,285700.0],["2009-06-08",11.5034,11.6277,11.3496,11.3792,218500.0],["2009-06-09",11.4798,11.5508,11.1839,11.2076,312700.0],["2009-06-10",11.2786,11.2786,11.0123,11.1543,344600.0],["2009-06-11",11.2194,11.3318,11.0241,11.03,309600.0],["2009-06-12",10.9472,10.9472,10.4324,10.7697,539800.0],["2009-06-15",10.6927,10.8229,10.5211,10.7342,253000.0],["2009-06-16",10.7756,10.9709,10.4501,10.5685,270700.0],["2009-06-17",10.5981,10.7164,10.5389,10.6927,211600.0],["2009-06-18",10.6454,10.746,10.5685,10.7105,382800.0],["2009-06-19",10.7697,10.8644,10.5152,10.5862,254300.0],["2009-06-22",10.4738,10.4916,10.0182,10.0182,312500.0],["2009-06-23",10.1128,10.1957,9.8347,9.8821,227200.0],["2009-06-24",10.0063,10.0833,9.8229,9.8939,276100.0],["2009-06-25",9.8406,10.2253,9.8406,10.2194,224800.0],["2009-06-26",10.1247,10.2075,9.8525,10.1543,585400.0],["2009-06-29",10.1306,10.2549,10.0122,10.2016,186000.0],["2009-06-30",10.1483,10.3555,10.0537,10.1602,170100.0],["2009-07-01",10.1424,10.3555,10.0833,10.2726,178000.0],["2009-07-02",10.0537,10.2312,9.7756,10.0004,294600.0],["2009-07-06",9.817,10.0004,9.7519,9.8466,317900.0],["2009-07-07",9.8229,9.8998,9.7223,9.746,226700.0],["2009-07-08",9.8229,9.9235,9.6809,9.8051,321300.0],["2009-07-09",9.9057,9.9412,9.7637,9.7933,146100.0],["2009-07-10",9.7045,9.8939,9.7045,9.8761,327200.0],["2009-07-13",9.8939,10.0773,9.746,10.0359,557900.0],["2009-07-14",10.0596,10.1543,9.9827,10.0833,407500.0],["2009-07-15",10.1779,10.5744,10.1543,10.3732,701900.0],["2009-07-16",9.2016,9.4738,8.7578,9.1187,2347600.0],["2009-07-17",9.0891,9.2312,8.9589,9.0536,509400.0],["2009-07-20",9.101,9.2016,8.9412,9.03,585900.0],["2009-07-21",9.101,9.101,8.9057,9.0063,266100.0],["2009-07-22",8.9175,8.9767,8.669,8.74,416700.0],["2009-07-23",8.6631,9.1542,8.5921,9.1424,524200.0],["2009-07-24",9.0359,9.3495,9.0359,9.2962,1035800.0],["2009-07-27",9.3081,9.4087,8.882,8.9826,410300.0],["2009-07-28",8.953,9.0951,8.669,8.74,439400.0],["2009-07-29",8.6927,8.7873,8.6098,8.74,504600.0],["2009-07-30",8.882,9.0477,8.7518,8.9412,581100.0],["2009-07-31",8.9294,9.0359,8.8643,8.9412,366900.0],["2009-08-03",9.3673,9.3673,8.8584,9.0536,395000.0],["2009-08-04",8.9589,9.1187,8.9057,9.0832,305200.0],["2009-08-05",9.1187,9.1187,8.8288,8.8584,242300.0],["2009-08-06",8.8761,9.03,8.7933,8.953,288900.0],["2009-08-07",9.0595,9.3495,8.9057,9.2371,404500.0],["2009-08-10",9.1306,9.4264,9.0595,9.3258,211300.0],["2009-08-11",9.243,9.4323,8.9589,9.0773,189100.0],["2009-08-12",9.0595,9.3258,8.9353,9.2193,205500.0],["2009-08-13",9.2489,9.385,9.0714,9.1601,138300.0],["2009-08-14",9.172,9.172,8.8643,8.9649,226300.0],["2009-08-17",8.7933,8.882,8.7341,8.7992,179500.0],["2009-08-18",8.8643,8.9767,8.6986,8.7696,195800.0],["2009-08-19",8.6276,8.9589,8.6276,8.953,150100.0],["2009-08-20",8.9057,9.0418,8.8406,9.0004,201800.0],["2009-08-21",9.1187,9.4087,9.0418,9.3199,366300.0],["2009-08-24",9.3732,9.385,9.1424,9.3317,217700.0],["2009-08-25",9.4087,9.5507,9.2489,9.2607,147300.0],["2009-08-26",9.2726,9.3317,9.1187,9.2844,191300.0],["2009-08-27",9.3317,9.3613,9.0891,9.2903,257100.0],["2009-08-28",9.3199,9.5389,9.2075,9.2785,150600.0],["2009-08-31",9.172,9.2962,9.0891,9.1187,149100.0],["2009-09-01",9.03,9.1897,8.7814,8.882,236700.0],["2009-09-02",8.882,9.1661,8.8051,8.8465,125100.0],["2009-09-03",8.8702,9.03,8.5921,8.6335,293900.0],["2009-09-04",8.6394,8.7992,8.5862,8.7578,135100.0],["2009-09-08",8.811,8.8702,8.5684,8.8643,172200.0],["2009-09-09",8.8761,9.1365,8.7578,9.1069,157600.0],["2009-09-10",9.1246,9.3436,9.0773,9.3377,212500.0],["2009-09-11",9.3258,9.8466,8.882,9.8288,471100.0],["2009-09-14",9.7341,10.1483,9.7223,10.101,400600.0],["2009-09-15",10.0477,10.1128,9.74,10.1069,251300.0],["2009-09-16",10.0892,10.3259,9.9827,10.3081,208800.0],["2009-09-17",10.3081,10.4028,10.101,10.3555,269700.0],["2009-09-18",10.3791,10.7046,10.3022,10.6099,647000.0],["2009-09-21",10.4975,10.6632,10.4146,10.4442,209700.0],["2009-09-22",10.4916,10.5566,10.385,10.4856,124100.0],["2009-09-23",10.4738,10.4738,10.0892,10.2134,168400.0],["2009-09-24",10.2016,10.2016,9.888,9.9353,129100.0],["2009-09-25",10.2963,10.5803,10.2134,10.243,284100.0],["2009-09-28",10.314,10.3555,10.1838,10.314,183500.0],["2009-09-29",10.2963,10.3614,10.1247,10.1543,163000.0],["2009-09-30",10.1306,10.2608,9.7874,10.0951,425500.0],["2009-10-01",10.0655,10.2194,9.8051,10.0004,721400.0],["2009-10-02",9.6454,10.7164,9.4678,10.1483,1188500.0],["2009-10-05",10.2312,10.4146,10.0892,10.4146,426900.0],["2009-10-06",10.4501,10.6513,10.3614,10.4797,275500.0],["2009-10-07",10.4679,10.6158,10.2253,10.4442,305300.0],["2009-10-08",10.5566,11.0123,10.4738,10.5389,283500.0],["2009-10-09",10.5034,10.8762,10.4205,10.8288,410600.0],["2009-10-12",10.8762,10.9176,10.7164,10.7933,300400.0],["2009-10-13",10.746,10.7933,10.5034,10.5389,221700.0],["2009-10-14",10.6217,10.6395,10.4442,10.6217,218600.0],["2009-10-15",10.5093,10.7874,10.4442,10.6987,198200.0],["2009-10-16",10.6454,10.6572,10.4975,10.5803,131500.0],["2009-10-19",10.6513,10.6927,10.5034,10.6336,145600.0],["2009-10-20",10.6868,10.6868,10.5389,10.6277,193800.0],["2009-10-21",10.5685,10.7105,10.3495,10.385,311600.0],["2009-10-22",10.3614,10.5981,10.2726,10.5507,151900.0],["2009-10-23",10.5566,10.6809,10.391,10.4501,327300.0],["2009-10-26",10.4324,10.7046,10.3555,10.3791,156300.0],["2009-10-27",10.385,10.6158,10.3495,10.456,227600.0],["2009-10-28",10.4324,10.5626,10.1779,10.1898,258400.0],["2009-10-29",10.314,10.3377,10.0478,10.2253,184000.0],["2009-10-30",10.1128,10.3022,10.0655,10.2194,342700.0],["2009-11-02",10.314,10.462,10.0063,10.2075,383500.0],["2009-11-03",10.1543,10.2963,10.0359,10.2785,307400.0],["2009-11-04",10.385,10.4738,10.2549,10.3555,280600.0],["2009-11-05",10.4265,10.7342,10.4146,10.7282,337100.0],["2009-11-06",10.6099,10.8644,10.5862,10.7578,219700.0],["2009-11-09",10.8762,10.9472,10.7874,10.9472,193000.0],["2009-11-10",10.8584,10.965,10.7283,10.7815,179800.0],["2009-11-11",10.8288,11.0005,10.7164,10.8762,175000.0],["2009-11-12",10.888,11.0064,10.6572,10.6632,268100.0],["2009-11-13",10.7283,10.8703,10.533,10.817,181100.0],["2009-11-16",10.8584,11.5094,10.8525,11.4916,790300.0],["2009-11-17",11.4028,11.7165,11.391,11.6336,310100.0],["2009-11-18",11.6691,11.7283,11.5685,11.6099,271500.0],["2009-11-19",11.5449,11.7697,11.5153,11.6632,599600.0],["2009-11-20",11.6159,11.7638,11.5271,11.6159,208900.0],["2009-11-23",11.7816,12.0419,11.7105,11.9413,702900.0],["2009-11-24",11.9887,11.9887,11.7638,11.8821,337300.0],["2009-11-25",11.9058,11.9058,11.6928,11.7283,174400.0],["2009-11-27",11.4147,11.5567,11.3082,11.3082,85900.0],["2009-11-30",11.2608,11.4679,11.0715,11.4028,276000.0],["2009-12-01",11.5449,11.5981,11.4502,11.5685,286800.0],["2009-12-02",11.5449,11.8762,11.5449,11.6869,223600.0],["2009-12-03",11.7638,11.8762,11.5567,11.5744,251200.0],["2009-12-04",11.823,12.3792,11.8052,12.0005,570200.0],["2009-12-07",12.036,12.1307,11.894,12.1188,241600.0],["2009-12-08",12.0893,12.1839,11.8585,12.0715,223000.0],["2009-12-09",12.0597,12.4088,11.823,12.3437,306400.0],["2009-12-10",12.4265,12.752,12.391,12.5212,329700.0],["2009-12-11",12.5567,12.7402,12.4266,12.5153,251400.0],["2009-12-14",12.6159,12.6396,12.4798,12.6396,212200.0],["2009-12-15",12.6455,12.8467,12.5153,12.6928,178400.0],["2009-12-16",12.8112,12.9532,12.6277,12.6751,345900.0],["2009-12-17",12.5508,12.6869,12.3555,12.4561,146700.0],["2009-12-18",12.3496,12.4798,12.0656,12.1307,615500.0],["2009-12-21",12.1662,12.4384,12.0537,12.2964,359000.0],["2009-12-22",12.3555,12.5094,12.2668,12.4739,327900.0],["2009-12-23",12.5331,12.7224,12.5212,12.6692,224300.0],["2009-12-24",12.7165,12.7224,12.6632,12.6632,62000.0],["2009-12-28",12.7224,12.7816,12.3023,12.6337,156400.0],["2009-12-29",12.6277,12.8053,12.5745,12.7757,73200.0],["2009-12-30",12.681,12.9059,12.6692,12.8585,156200.0],["2009-12-31",12.8112,12.8703,12.5508,12.5567,225500.0],["2010-01-04",12.6277,12.8408,12.5212,12.7106,277300.0],["2010-01-05",12.6514,12.7934,12.5745,12.6987,254700.0],["2010-01-06",12.6514,12.8763,12.6514,12.8112,356300.0],["2010-01-07",11.6099,11.8999,11.3732,11.8999,1270000.0],["2010-01-08",11.823,11.9236,11.6099,11.9058,445000.0],["2010-01-11",11.9354,11.9709,11.7165,11.823,237600.0],["2010-01-12",11.7105,12.0005,11.6336,11.8703,232300.0],["2010-01-13",11.8821,11.9827,11.7105,11.8407,200200.0],["2010-01-14",11.8348,11.8821,11.6336,11.6869,174700.0],["2010-01-15",11.752,11.752,11.2431,11.2904,308500.0],["2010-01-19",11.2845,11.3496,11.1898,11.2431,273800.0],["2010-01-20",11.1721,11.3259,10.9413,11.1247,368000.0],["2010-01-21",11.0892,11.178,10.8939,10.9176,211700.0],["2010-01-22",10.9176,10.9768,10.7874,10.8939,254400.0],["2010-01-25",10.6513,11.0241,10.6513,10.7638,178000.0],["2010-01-26",10.7578,10.817,10.5685,10.5744,313800.0],["2010-01-27",10.5034,10.8525,10.4205,10.7164,215100.0],["2010-01-28",10.7638,10.8584,10.3495,10.6927,187600.0],["2010-01-29",10.3791,11.0241,10.3791,10.5685,290500.0],["2010-02-01",10.5981,10.746,10.3732,10.7105,244200.0],["2010-02-02",10.6868,10.7993,10.6277,10.7638,205300.0],["2010-02-03",10.7223,10.8466,10.604,10.8288,189400.0],["2010-02-04",10.7697,10.8052,10.5093,10.604,215500.0],["2010-02-05",10.5981,10.8762,10.533,10.8525,221100.0],["2010-02-08",10.8289,10.8939,10.6868,10.8407,196200.0],["2010-02-09",10.9472,11.0064,10.7933,10.8644,209700.0],["2010-02-10",10.7874,10.888,10.6513,10.7933,153400.0],["2010-02-11",10.7282,10.746,10.4916,10.6572,417200.0],["2010-02-12",10.533,10.7578,10.3673,10.7046,283500.0],["2010-02-16",10.6809,10.9294,10.5389,10.7519,221200.0],["2010-02-17",10.8229,10.8821,10.7164,10.8229,297200.0],["2010-02-18",10.817,10.817,10.5389,10.7342,190800.0],["2010-02-19",10.7342,10.7342,10.5862,10.5922,236100.0],["2010-02-22",10.6099,10.6809,10.3495,10.3555,220100.0],["2010-02-23",10.3259,10.4501,10.2371,10.2667,235200.0],["2010-02-24",10.2667,10.2667,10.1188,10.1602,294100.0],["2010-02-25",10.0004,10.172,9.9767,10.1128,361300.0],["2010-02-26",10.1483,10.2134,9.9708,10.0833,165800.0],["2010-03-01",10.1128,10.3377,10.1128,10.3377,222500.0],["2010-03-02",10.314,10.456,10.2134,10.2726,221000.0],["2010-03-03",10.32,10.3318,10.1188,10.2963,144000.0],["2010-03-04",10.3199,10.3199,10.2194,10.2371,98300.0],["2010-03-05",10.2075,10.2963,10.1424,10.1483,957100.0],["2010-03-08",10.1483,10.1839,10.0359,10.0537,222900.0],["2010-03-09",10.0182,10.0892,9.9827,10.0004,677400.0],["2010-03-10",9.9767,10.0951,9.888,10.0359,1185400.0],["2010-03-11",10.0241,10.2904,9.9945,10.2667,187100.0],["2010-03-12",10.2549,10.3969,10.1128,10.3673,240100.0],["2010-03-15",10.32,10.4797,9.9531,9.9945,2166900.0],["2010-03-16",10.0537,10.0951,9.9827,10.0655,307200.0],["2010-03-17",10.0537,10.1543,9.9945,10.0655,556100.0],["2010-03-18",10.1365,10.6513,10.0892,10.5862,1315600.0],["2010-03-19",10.6336,10.7282,10.4087,10.7105,743700.0],["2010-03-22",10.6395,10.8703,10.5981,10.7342,943300.0],["2010-03-23",10.7105,10.8703,10.5803,10.8525,406500.0],["2010-03-24",10.7697,10.8584,10.6691,10.6691,302900.0],["2010-03-25",10.7105,10.8052,10.5211,10.6632,267800.0],["2010-03-26",10.888,11.4147,10.8052,11.4147,651000.0],["2010-03-29",11.4206,11.4206,11.2312,11.32,318000.0],["2010-03-30",11.3318,11.5271,11.2431,11.4916,495100.0],["2010-03-31",11.4798,11.6277,11.32,11.3259,594500.0],["2010-04-01",11.2431,11.5744,11.1425,11.3851,483100.0],["2010-04-05",11.3792,11.5034,11.1721,11.2786,442100.0],["2010-04-06",11.3318,11.4147,10.9413,11.1306,532600.0],["2010-04-07",11.0715,11.0951,10.8229,10.9176,378200.0],["2010-04-08",10.9176,11.1188,10.8703,11.036,250100.0],["2010-04-09",11.0241,11.0478,10.7046,11.036,250500.0],["2010-04-12",11.0064,11.1602,10.8703,11.036,275800.0],["2010-04-13",11.0064,11.0833,10.7105,10.7697,469700.0],["2010-04-14",10.7933,10.888,10.7105,10.888,678000.0],["2010-04-15",10.8821,11.3673,10.8407,11.3259,362600.0],["2010-04-16",11.3318,11.4206,11.2312,11.2904,491300.0],["2010-04-19",11.2431,11.3082,10.9945,11.1484,178100.0],["2010-04-20",11.1839,11.1839,11.0419,11.1425,207100.0],["2010-04-21",11.1898,11.3851,11.101,11.3792,206800.0],["2010-04-22",11.2549,11.32,11.101,11.2431,401800.0],["2010-04-23",11.2312,11.2727,11.107,11.2549,222400.0],["2010-04-26",11.1898,11.2845,11.0833,11.2016,191000.0],["2010-04-27",11.1721,11.2963,11.036,11.1247,283800.0],["2010-04-28",11.1247,11.178,10.6336,10.6632,390300.0],["2010-04-29",10.7046,10.7046,10.4916,10.5744,281200.0],["2010-04-30",10.5448,10.5862,10.32,10.3791,263700.0],["2010-05-03",10.391,10.391,10.2549,10.2785,283100.0],["2010-05-04",10.1661,10.1838,9.8998,10.101,554200.0],["2010-05-05",10.0182,10.1365,9.9827,10.1188,347900.0],["2010-05-06",10.0714,10.2016,9.5211,9.9235,214000.0],["2010-05-07",9.9117,10.0892,9.6927,9.7223,326900.0],["2010-05-10",10.2075,10.4442,10.1661,10.2785,302000.0],["2010-05-11",10.2134,10.4087,10.0478,10.2667,277700.0],["2010-05-12",10.3259,10.4797,10.1779,10.4738,184500.0],["2010-05-13",10.4146,10.4679,10.2667,10.3555,130600.0],["2010-05-14",10.314,10.3555,10.0714,10.2134,224800.0],["2010-05-17",10.2904,10.2904,9.7992,10.0418,323400.0],["2010-05-18",10.1661,10.2608,9.9827,10.0004,98600.0],["2010-05-19",9.9827,10.0359,9.8584,9.9649,142100.0],["2010-05-20",9.74,9.8406,9.3968,9.4501,223000.0],["2010-05-21",9.3554,9.598,9.2667,9.4323,355900.0],["2010-05-24",9.4146,9.4146,9.2726,9.314,155600.0],["2010-05-25",9.1246,9.1956,9.0122,9.1424,269500.0],["2010-05-26",9.1661,9.4442,9.101,9.3258,475700.0],["2010-05-27",9.5033,9.5211,9.2607,9.5152,148600.0],["2010-05-28",9.4974,9.5684,9.3495,9.5507,265800.0],["2010-06-01",9.4678,9.598,9.1187,9.1187,263000.0],["2010-06-02",9.1424,9.1779,8.9116,9.172,329800.0],["2010-06-03",9.1483,9.4087,9.1483,9.3613,124400.0],["2010-06-04",9.1424,9.6395,8.7341,8.7873,316800.0],["2010-06-07",8.8465,8.953,8.6394,8.6453,264500.0],["2010-06-08",8.6631,8.7222,8.4027,8.4974,196300.0],["2010-06-09",8.5506,8.5506,8.308,8.3909,215500.0],["2010-06-10",8.4796,8.7755,8.4264,8.74,635700.0],["2010-06-11",8.6335,8.8347,8.5862,8.7873,200700.0],["2010-06-14",8.811,8.9471,8.5566,8.5921,191600.0],["2010-06-15",8.6808,8.9175,8.5447,8.8584,577200.0],["2010-06-16",8.8228,8.8228,8.6394,8.6808,152200.0],["2010-06-17",8.7578,8.8051,8.6512,8.7045,247800.0],["2010-06-18",8.7578,8.7578,8.5862,8.6276,443400.0],["2010-06-21",8.6986,8.74,8.5211,8.5684,146200.0],["2010-06-22",8.5684,8.6927,8.3495,8.3495,121100.0],["2010-06-23",8.3435,8.4382,8.2725,8.3554,120500.0],["2010-06-24",8.2903,8.4382,8.1956,8.2252,155200.0],["2010-06-25",8.2311,8.4145,8.1483,8.3672,262300.0],["2010-06-28",8.3435,8.4441,8.2666,8.3909,135800.0],["2010-06-29",8.2489,8.3021,8.1364,8.1956,177200.0],["2010-06-30",8.2193,8.379,8.024,8.0477,144900.0],["2010-07-01",8.0299,8.0358,7.7163,7.7696,475400.0],["2010-07-02",7.8346,7.8346,7.4737,7.5151,286900.0],["2010-07-06",7.6335,7.6335,7.4086,7.4382,290600.0],["2010-07-07",7.45,7.5743,7.3435,7.5624,398000.0],["2010-07-08",7.6275,7.9471,7.4559,7.5033,578600.0],["2010-07-09",7.4737,7.6039,7.4145,7.592,161600.0],["2010-07-12",7.5506,7.6749,7.3494,7.4086,271000.0],["2010-07-13",7.5092,7.7991,7.4027,7.7459,348100.0],["2010-07-14",7.7459,7.7991,7.6157,7.6926,191000.0],["2010-07-15",7.7045,7.8701,7.6157,7.8287,230200.0],["2010-07-16",7.7636,7.8228,7.4559,7.4973,249800.0],["2010-07-19",7.5329,7.5329,7.3494,7.45,150800.0],["2010-07-20",7.3435,7.6157,7.2843,7.6098,229800.0],["2010-07-21",7.2784,7.4737,6.8109,6.9766,644300.0],["2010-07-22",7.0358,7.2488,7.0121,7.1837,334500.0],["2010-07-23",7.1423,7.4618,7.1009,7.3317,386600.0],["2010-07-26",7.3731,7.4855,7.1956,7.4678,311300.0],["2010-07-27",7.5092,7.734,7.4737,7.6749,485200.0],["2010-07-28",7.6394,7.7814,7.4559,7.5684,320100.0],["2010-07-29",7.6453,7.7104,7.5565,7.6394,424800.0],["2010-07-30",7.5329,7.734,7.379,7.6867,274900.0],["2010-08-02",7.8051,7.8997,7.4973,7.7459,654600.0],["2010-08-03",7.7104,7.7814,7.6157,7.6394,631000.0],["2010-08-04",7.6571,7.8228,7.2962,7.734,483300.0],["2010-08-05",7.669,7.8701,7.4559,7.7696,558100.0],["2010-08-06",7.6808,7.74,7.5033,7.5979,162200.0],["2010-08-09",7.6394,7.6985,7.5743,7.6571,140200.0],["2010-08-10",7.5624,7.6275,7.4382,7.4441,209700.0],["2010-08-11",7.308,7.3494,7.1778,7.3435,350500.0],["2010-08-12",7.2666,7.4441,7.2252,7.2488,291200.0],["2010-08-13",7.2015,7.2429,7.0654,7.1601,188600.0],["2010-08-16",7.1601,7.2135,7.0235,7.2076,179600.0],["2010-08-17",7.2788,7.4332,7.2076,7.3025,206000.0],["2010-08-18",7.3204,7.3322,7.1422,7.255,152600.0],["2010-08-19",7.2135,7.2729,6.9463,7.0651,348200.0],["2010-08-20",7.0235,7.1541,7.0235,7.1304,425900.0],["2010-08-23",7.1541,7.1838,6.8573,6.8632,213400.0],["2010-08-24",6.792,6.9226,6.7682,6.8098,332900.0],["2010-08-25",6.7682,7.0176,6.7563,7.0116,195300.0],["2010-08-26",7.0294,7.1126,6.976,7.0294,135600.0],["2010-08-27",7.1066,7.1719,6.8216,6.8573,600600.0],["2010-08-30",6.8276,6.8929,6.6198,6.6198,202700.0],["2010-08-31",6.6079,6.6257,6.5307,6.5842,674800.0],["2010-09-01",6.6792,6.7801,6.6792,6.7445,284200.0],["2010-09-02",6.7504,6.8038,6.596,6.6851,191900.0],["2010-09-03",6.7445,6.9166,6.7445,6.8276,358800.0],["2010-09-07",6.8216,6.9404,6.6554,6.6851,223300.0],["2010-09-08",6.7088,6.8098,6.691,6.7267,434900.0],["2010-09-09",6.8157,6.8454,6.6198,6.6495,300500.0],["2010-09-10",6.6495,6.7385,6.5901,6.6673,335600.0],["2010-09-13",6.7385,6.9463,6.7385,6.9226,406900.0],["2010-09-14",6.9226,6.9938,6.8454,6.9523,361800.0],["2010-09-15",6.9107,7.1185,6.881,7.0829,402200.0],["2010-09-16",7.0948,7.1304,7.0057,7.0354,514400.0],["2010-09-17",7.0591,7.1126,6.881,6.9998,456600.0],["2010-09-20",7.0354,7.5163,7.0235,7.4925,531100.0],["2010-09-21",7.5103,7.7359,7.5103,7.5994,412400.0],["2010-09-22",7.5697,7.5994,7.2907,7.4925,664000.0],["2010-09-23",7.4272,7.5935,7.3382,7.5222,342400.0],["2010-09-24",7.6231,7.7656,7.5519,7.73,172100.0],["2010-09-27",7.7181,7.7419,7.6113,7.7063,288000.0],["2010-09-28",7.7122,7.9675,7.5875,7.9437,289600.0],["2010-09-29",7.8844,8.0625,7.8666,8.0447,458500.0],["2010-09-30",8.104,8.2406,7.9616,8.1694,474900.0],["2010-10-01",8.579,9.1846,8.5731,8.8996,932000.0],["2010-10-04",8.9055,8.959,8.5909,8.6621,440600.0],["2010-10-05",8.7749,8.8165,8.6799,8.769,448600.0],["2010-10-06",8.7274,8.858,8.7274,8.8046,314800.0],["2010-10-07",8.864,8.8818,8.6918,8.6918,253800.0],["2010-10-08",8.7987,8.9768,8.7215,8.9115,342100.0],["2010-10-11",8.8877,9.048,8.8759,8.9768,374100.0],["2010-10-12",8.9293,9.0065,8.7749,8.959,206000.0],["2010-10-13",8.9709,9.2261,8.9709,9.1608,262000.0],["2010-10-14",9.1371,9.2321,9.0599,9.2083,176700.0],["2010-10-15",9.3271,9.5646,9.2143,9.3805,340200.0],["2010-10-18",9.4221,9.4992,9.3211,9.4992,177300.0],["2010-10-19",9.4102,9.5171,9.2855,9.4043,220400.0],["2010-10-20",9.4696,9.7011,8.8937,9.5527,299200.0],["2010-10-21",9.618,9.808,9.4102,9.523,278400.0],["2010-10-22",9.5527,9.7545,9.5408,9.6061,169900.0],["2010-10-25",9.6417,9.7427,9.5586,9.6358,136100.0],["2010-10-26",9.5646,9.7783,9.5111,9.6595,186200.0],["2010-10-27",9.5824,9.5824,9.2321,9.4458,202200.0],["2010-10-28",9.5349,9.5883,9.3508,9.4696,143500.0],["2010-10-29",9.4696,9.7367,9.4696,9.618,282500.0],["2010-11-01",9.6477,9.7605,9.4755,9.6774,286500.0],["2010-11-02",9.7427,10.0039,9.7427,9.9564,302400.0],["2010-11-03",9.9208,10.0276,9.8139,10.0158,266200.0],["2010-11-04",10.0633,10.3007,10.0276,10.1642,371300.0],["2010-11-05",10.1879,10.1879,9.9742,10.0811,126800.0],["2010-11-08",10.0098,10.1108,9.8139,9.8614,145700.0],["2010-11-09",9.8436,9.9148,9.7189,9.7545,222600.0],["2010-11-10",9.7902,9.8852,9.7308,9.8495,212500.0],["2010-11-11",9.7367,9.8139,9.6833,9.7308,120700.0],["2010-11-12",9.6417,9.7427,9.4992,9.6299,168500.0],["2010-11-15",9.6833,9.7308,9.5527,9.5586,109200.0],["2010-11-16",9.4992,9.5586,9.2915,9.3746,159100.0],["2010-11-17",9.4043,9.4043,9.149,9.2558,115800.0],["2010-11-18",9.3746,9.7427,9.3271,9.7367,176400.0],["2010-11-19",9.707,9.9445,9.6239,9.8436,183800.0],["2010-11-22",9.79,10.0043,9.6889,9.9686,173000.0],["2010-11-23",9.8436,9.915,9.6591,9.7662,97600.0],["2010-11-24",9.8734,9.9567,9.7662,9.915,197900.0],["2010-11-26",9.8257,9.8615,9.7365,9.7424,70500.0],["2010-11-29",9.6532,9.9388,9.5163,9.8555,190600.0],["2010-11-30",9.7424,9.9686,9.7305,9.9567,256000.0],["2010-12-01",10.1114,10.1293,9.9626,10.1174,228800.0],["2010-12-02",10.1055,10.3435,10.04,10.3197,128900.0],["2010-12-03",10.2602,10.4149,10.1352,10.3971,196600.0],["2010-12-06",10.3554,10.7006,10.3019,10.5756,227600.0],["2010-12-07",10.6946,10.9625,10.6232,10.9387,316000.0],["2010-12-08",10.9386,11.1291,10.8553,11.0398,108900.0],["2010-12-09",11.0993,11.1648,11.022,11.0339,231100.0],["2010-12-10",11.0279,11.2005,10.8613,11.1946,129200.0],["2010-12-13",11.2303,11.3493,11.1529,11.2481,153400.0],["2010-12-14",11.3136,11.4743,11.2303,11.3314,140200.0],["2010-12-15",11.3255,11.5814,11.1112,11.2362,246000.0],["2010-12-16",11.2541,11.2541,11.0577,11.1231,171700.0],["2010-12-17",11.147,11.1648,10.9982,11.141,352200.0],["2010-12-20",11.1589,11.2898,11.0339,11.0934,172500.0],["2010-12-21",11.1589,11.1708,11.0874,11.1648,80200.0],["2010-12-22",11.1589,11.4505,11.0993,11.391,254400.0],["2010-12-23",11.4326,11.4683,11.1231,11.2065,114700.0],["2010-12-27",11.141,11.2362,11.1053,11.1886,89000.0],["2010-12-28",11.1291,11.1946,11.0636,11.0636,113300.0],["2010-12-29",11.0696,11.2481,11.0696,11.1648,118900.0],["2010-12-30",11.1708,11.2184,11.0339,11.0339,87700.0],["2010-12-31",11.0339,11.2422,10.9744,11.0636,146400.0],["2011-01-03",11.0398,11.1886,10.9446,11.0339,260300.0],["2011-01-04",11.0934,11.1827,10.7958,11.0339,385600.0],["2011-01-05",11.0041,11.391,10.9089,11.2779,469100.0],["2011-01-06",12.0694,12.9026,12.0516,12.736,2013400.0],["2011-01-07",12.6527,13.0573,12.3491,12.6229,630700.0],["2011-01-10",12.5039,12.7241,12.4146,12.6527,397800.0],["2011-01-11",12.6527,12.7776,12.5396,12.5515,205000.0],["2011-01-12",12.5753,12.861,12.5396,12.6943,179800.0],["2011-01-13",12.6943,12.8371,12.6705,12.7598,303300.0],["2011-01-14",12.8074,12.8074,12.4622,12.5098,399100.0],["2011-01-18",12.4384,12.7717,12.4086,12.7538,260800.0],["2011-01-19",12.7003,12.7181,12.3432,12.3908,286100.0],["2011-01-20",12.3015,12.5039,12.2599,12.3789,173200.0],["2011-01-21",12.6229,12.6586,12.1884,12.2837,257200.0],["2011-01-24",12.2539,12.4622,12.1051,12.3313,212800.0],["2011-01-25",12.2242,12.2301,11.8433,12.2242,300200.0],["2011-01-26",12.2718,12.4682,12.1706,12.4205,315400.0],["2011-01-27",12.3551,12.4205,12.0158,12.0813,385700.0],["2011-01-28",12.0337,12.0337,11.7302,11.8195,303900.0],["2011-01-31",11.8849,12.0099,11.7838,11.9266,213000.0],["2011-02-01",11.9504,12.0694,11.9147,12.0218,211400.0],["2011-02-02",11.9504,12.1349,11.8611,12.1051,268200.0],["2011-02-03",12.2003,12.2361,11.8373,12.0694,195400.0],["2011-02-04",12.1349,12.1646,11.873,11.9682,226200.0],["2011-02-07",11.9444,12.0754,11.8552,11.9504,214300.0],["2011-02-08",11.9266,12.0932,11.7778,12.0873,148400.0],["2011-02-09",12.0099,12.1765,11.8433,12.1765,323200.0],["2011-02-10",11.8849,12.1944,11.8076,11.8611,221500.0],["2011-02-11",11.8016,11.9504,11.7123,11.9504,170800.0],["2011-02-14",11.9028,11.9385,11.8433,11.8552,135800.0],["2011-02-15",11.8076,11.9325,11.7778,11.9325,167900.0],["2011-02-16",11.9564,11.9564,11.7298,11.855,106000.0],["2011-02-17",11.8371,11.8371,11.6463,11.7238,107600.0],["2011-02-18",11.7954,11.9266,11.688,11.7656,129600.0],["2011-02-22",11.6463,11.7119,11.2468,11.3839,165100.0],["2011-02-23",11.3779,11.4137,10.7757,10.7995,152100.0],["2011-02-24",10.8055,10.8472,10.5968,10.8234,191800.0],["2011-02-25",10.8174,10.9844,10.7816,10.9247,96800.0],["2011-02-28",11.211,12.016,11.199,11.5032,443700.0],["2011-03-01",11.5807,11.6523,10.8234,11.2348,220400.0],["2011-03-02",11.211,11.4555,11.1633,11.4257,177000.0],["2011-03-03",11.5449,12.016,11.4972,11.9445,273900.0],["2011-03-04",11.9087,11.9087,11.6344,11.8669,239100.0],["2011-03-07",11.8968,11.8968,11.205,11.4853,300300.0],["2011-03-08",11.5211,12.1234,11.2587,11.9325,192300.0],["2011-03-09",11.9266,12.1114,11.861,11.8848,127400.0],["2011-03-10",11.7238,12.1293,11.4137,11.4853,210000.0],["2011-03-11",11.4614,11.8133,11.3481,11.7119,216100.0],["2011-03-14",11.5867,11.7119,11.1871,11.4734,140000.0],["2011-03-15",11.1752,11.3779,11.1692,11.2825,129900.0],["2011-03-16",11.2289,11.4018,10.9546,11.2169,265600.0],["2011-03-17",11.4376,11.4614,11.0798,11.1036,199700.0],["2011-03-18",11.1573,11.1573,10.9367,10.9665,590400.0],["2011-03-21",11.0917,11.7,11.0917,11.5449,362400.0],["2011-03-22",11.5509,11.5628,10.7876,10.9426,383100.0],["2011-03-23",10.9009,11.0917,10.6981,11.0202,603100.0],["2011-03-24",11.0619,11.3481,10.883,11.0202,287400.0],["2011-03-25",11.0977,11.3899,11.05,11.205,265500.0],["2011-03-28",11.2587,11.3243,10.9546,10.9844,105400.0],["2011-03-29",10.9605,11.3839,10.7637,11.3064,181400.0],["2011-03-30",11.3541,11.5032,11.2945,11.4078,212000.0],["2011-03-31",11.4435,11.5926,11.2646,11.5628,219300.0],["2011-04-01",10.1316,10.1376,8.8853,8.9509,3872400.0],["2011-04-04",8.9867,8.9867,8.6229,8.939,895700.0],["2011-04-05",8.9509,9.583,8.8137,9.2431,915100.0],["2011-04-06",9.2789,9.3743,8.9628,9.3564,746800.0],["2011-04-07",9.4041,9.4041,9.0821,9.2848,515800.0],["2011-04-08",9.3862,9.422,9.0821,9.1835,398600.0],["2011-04-11",9.1536,9.2133,8.8913,8.9986,398000.0],["2011-04-12",8.9151,9.0224,8.8913,8.9449,200900.0],["2011-04-13",9.0165,9.1417,8.9509,9.0463,283300.0],["2011-04-14",8.9688,8.9986,8.8137,8.9509,137100.0],["2011-04-15",8.9091,9.0463,8.8257,9.0224,226700.0],["2011-04-18",8.8793,8.9807,8.7541,8.9628,270500.0],["2011-04-19",9.0046,9.0105,8.6169,8.7422,247500.0],["2011-04-20",8.8674,8.9211,8.778,8.9091,131200.0],["2011-04-21",8.9688,8.9688,8.8018,8.9151,126000.0],["2011-04-25",8.8853,8.9091,8.7303,8.8853,278300.0],["2011-04-26",8.9032,9.0224,8.8793,8.9747,245600.0],["2011-04-27",8.9569,9.1477,8.8197,8.8793,106000.0],["2011-04-28",9.0165,9.0702,8.8316,8.8913,223000.0],["2011-04-29",8.9211,8.9628,8.778,8.8197,116000.0],["2011-05-02",8.8376,8.8972,8.7064,8.7124,121000.0],["2011-05-03",8.7362,9.0165,8.6647,8.8018,262000.0],["2011-05-04",8.8257,8.8555,8.5752,8.6825,177700.0],["2011-05-05",8.6468,8.8674,8.5573,8.6945,269500.0],["2011-05-06",8.8078,8.9151,8.6229,8.6408,361100.0],["2011-05-09",8.6766,8.772,8.5812,8.6945,164000.0],["2011-05-10",8.7601,8.8853,8.7004,8.8674,152300.0],["2011-05-11",8.8018,8.8734,8.5871,8.6289,299300.0],["2011-05-12",8.5871,8.8018,8.444,8.7422,240100.0],["2011-05-13",8.778,8.7839,8.5096,8.5156,146000.0],["2011-05-16",8.45,8.5335,8.277,8.283,176800.0],["2011-05-17",8.2114,8.444,8.1518,8.3367,173000.0],["2011-05-18",8.3486,8.444,8.2949,8.4023,178000.0],["2011-05-19",8.4798,8.4798,8.3009,8.45,124200.0],["2011-05-20",8.3844,8.3844,8.2174,8.2234,467200.0],["2011-05-23",8.0743,8.5215,8.0564,8.3784,472200.0],["2011-05-24",8.4023,8.4023,8.0922,8.1399,378800.0],["2011-05-25",8.1817,8.1937,8.0382,8.1638,227000.0],["2011-05-26",8.1518,8.2715,8.0621,8.1937,141100.0],["2011-05-27",8.2416,8.3073,8.1758,8.2356,60900.0],["2011-05-31",8.3193,8.4509,8.2356,8.4389,225200.0],["2011-06-01",8.415,8.4748,8.0442,8.0502,171000.0],["2011-06-02",8.0502,8.5526,8.0023,8.098,102500.0],["2011-06-03",7.9605,8.098,7.8229,7.9126,173000.0],["2011-06-06",7.9007,7.9306,7.7751,7.8109,137300.0],["2011-06-07",7.8887,7.8887,7.6674,7.6794,170700.0],["2011-06-08",7.6375,7.6375,7.4341,7.4581,165600.0],["2011-06-09",7.494,7.5657,7.4042,7.4461,93300.0],["2011-06-10",7.4162,7.5418,7.2786,7.2966,305600.0],["2011-06-13",7.3265,7.3265,7.0693,7.0693,175300.0],["2011-06-14",7.1112,7.2188,7.0095,7.0574,383200.0],["2011-06-15",6.9856,7.0215,6.8181,6.8839,880600.0],["2011-06-16",6.9138,7.171,6.8181,7.1231,207700.0],["2011-06-17",7.159,7.2667,6.8002,6.8121,481600.0],["2011-06-20",6.8062,7.0035,6.8002,7.0035,258100.0],["2011-06-21",7.0693,7.2368,7.0514,7.2069,252300.0],["2011-06-22",7.159,7.2129,7.0454,7.153,680900.0],["2011-06-23",7.0633,7.2308,6.9796,7.2069,185400.0],["2011-06-24",7.2188,7.3086,7.0035,7.2667,1678500.0],["2011-06-27",7.2428,7.3564,7.153,7.3504,146000.0],["2011-06-28",7.3504,7.4461,7.3026,7.4341,158900.0],["2011-06-29",7.4461,7.4461,7.0693,7.2727,175900.0],["2011-06-30",7.2846,7.3624,7.1949,7.2009,305800.0],["2011-07-01",7.183,7.5239,7.183,7.4999,248900.0],["2011-07-05",7.47,7.47,7.3086,7.3863,277500.0],["2011-07-06",7.4102,7.5777,7.3923,7.5059,244200.0],["2011-07-07",7.5478,7.6315,7.5298,7.5897,208300.0],["2011-07-08",7.4581,7.5717,7.3624,7.5179,164800.0],["2011-07-11",7.3983,7.5538,7.3863,7.4641,446400.0],["2011-07-12",7.4102,7.5478,7.3564,7.3803,311500.0],["2011-07-13",7.4401,7.5597,7.3863,7.5119,403100.0],["2011-07-14",7.5119,7.5657,7.1889,7.2846,403900.0],["2011-07-15",7.7751,7.8169,7.0813,7.482,720000.0],["2011-07-18",7.4162,7.4401,7.2069,7.3086,818800.0],["2011-07-19",7.3444,7.6255,7.2428,7.5657,276200.0],["2011-07-20",7.5777,7.5837,7.4162,7.5657,174400.0],["2011-07-21",7.5777,7.9007,7.5418,7.8707,536100.0],["2011-07-22",7.8707,8.0502,7.805,7.9904,223100.0],["2011-07-25",7.8528,7.9545,7.6734,7.8947,209900.0],["2011-07-26",7.8947,7.9605,7.7451,7.9485,310500.0],["2011-07-27",7.8947,8.0322,7.799,8.0143,520400.0],["2011-07-28",8.0322,8.0741,7.8109,7.9365,321200.0],["2011-07-29",7.8468,7.8468,7.6614,7.787,242500.0],["2011-08-01",7.8707,7.9425,7.4102,7.5239,321300.0],["2011-08-02",7.4641,7.5358,7.2009,7.2069,246700.0],["2011-08-03",7.2069,7.3504,7.0454,7.3205,300400.0],["2011-08-04",7.2188,7.2906,7.0992,7.0992,274700.0],["2011-08-05",7.183,7.183,6.7224,6.9198,360600.0],["2011-08-08",6.6985,6.9138,6.3337,6.4054,469000.0],["2011-08-09",6.5849,6.6148,5.8732,6.5849,685700.0],["2011-08-10",6.3696,6.537,6.1842,6.244,422600.0],["2011-08-11",6.2858,6.3277,5.927,5.9389,776800.0],["2011-08-12",5.9868,6.0825,5.7715,5.9868,691500.0],["2011-08-15",6.0526,6.2619,5.9808,6.2559,311200.0],["2011-08-16",6.2679,6.549,6.2499,6.4174,536000.0],["2011-08-17",6.4473,6.537,6.2978,6.3576,178600.0],["2011-08-18",6.1483,6.1483,5.8552,5.927,460600.0],["2011-08-19",5.8074,6.0167,5.7954,5.8612,302000.0],["2011-08-22",6.0167,6.1483,5.7416,5.7655,230100.0],["2011-08-23",5.7896,6.1262,5.7475,6.1202,237600.0],["2011-08-24",6.1202,6.1863,5.9759,6.1563,137800.0],["2011-08-25",6.1984,6.2104,5.8797,5.8797,153400.0],["2011-08-26",5.8497,5.9819,5.7475,5.9038,168600.0],["2011-08-29",5.9699,6.2885,5.9699,6.2645,124600.0],["2011-08-30",6.2224,6.3066,6.0781,6.2705,141400.0],["2011-08-31",6.3066,6.3968,6.2344,6.2885,160200.0],["2011-09-01",6.2765,6.4088,5.9398,6.0,320100.0],["2011-09-02",5.8677,5.9819,5.6332,5.6813,274500.0],["2011-09-06",5.531,5.6453,5.4228,5.6092,269000.0],["2011-09-07",5.6994,5.8196,5.6934,5.7415,389400.0],["2011-09-08",5.6934,5.7715,5.4649,5.531,150200.0],["2011-09-09",5.4168,5.4829,4.9659,5.0501,380300.0],["2011-09-12",4.9779,5.3026,4.9779,5.2966,221900.0],["2011-09-13",5.3146,5.495,5.3026,5.4469,271700.0],["2011-09-14",5.507,5.7174,5.4589,5.6332,223300.0],["2011-09-15",5.6813,5.7715,5.5912,5.7415,137800.0],["2011-09-16",5.7655,5.8256,5.6152,5.7655,304000.0],["2011-09-19",5.6693,5.8797,5.5551,5.7234,350200.0],["2011-09-20",5.7535,5.8677,5.6693,5.6813,423600.0],["2011-09-21",5.6693,5.7655,5.5671,5.5731,270000.0],["2011-09-22",5.3988,5.5791,5.3146,5.4108,356600.0],["2011-09-23",5.4168,5.525,5.3266,5.3928,223800.0],["2011-09-26",5.4108,5.5431,5.2605,5.531,321800.0],["2011-09-27",6.0481,6.0962,5.7956,6.006,928900.0],["2011-09-28",6.024,6.1022,5.8016,5.8016,442600.0],["2011-09-29",5.9098,6.036,5.8076,5.9759,440900.0],["2011-09-30",5.9098,6.8597,5.8196,5.8797,6093900.0],["2011-10-03",5.7956,5.8316,5.4409,5.5491,764300.0],["2011-10-04",5.507,6.3006,5.4469,6.1863,736800.0],["2011-10-05",6.2825,6.3066,5.9398,6.1984,611100.0],["2011-10-06",6.1563,6.3366,6.1382,6.2825,392600.0],["2011-10-07",6.3366,6.3366,5.9519,5.9879,367900.0],["2011-10-10",6.1262,6.2104,6.012,6.2044,383500.0],["2011-10-11",6.1382,6.3306,6.1022,6.3006,253200.0],["2011-10-12",6.3727,6.499,6.2585,6.4208,332900.0],["2011-10-13",6.3727,6.5531,6.2705,6.4449,231400.0],["2011-10-14",6.529,6.5771,6.4268,6.517,286900.0],["2011-10-17",6.4328,6.535,6.0721,6.1082,324900.0],["2011-10-18",6.1503,6.6132,5.994,6.5651,312100.0],["2011-10-19",6.535,6.6312,6.2344,6.4449,243100.0],["2011-10-20",6.4388,6.6132,6.2825,6.4689,130100.0],["2011-10-21",6.5891,6.6372,6.4148,6.6372,179800.0],["2011-10-24",6.6433,6.8176,6.5651,6.7815,359300.0],["2011-10-25",6.7034,6.7034,6.505,6.541,228600.0],["2011-10-26",6.6493,6.7515,6.4028,6.5952,350200.0],["2011-10-27",6.8537,7.028,6.6974,6.998,462700.0],["2011-10-28",6.9739,7.0461,6.8537,6.9318,297800.0],["2011-10-31",6.7936,6.8356,6.6252,6.6673,202600.0],["2011-11-01",6.3968,6.535,6.3006,6.4509,283300.0],["2011-11-02",6.5651,6.7034,6.4809,6.6913,271000.0],["2011-11-03",6.8056,6.9679,6.499,6.9378,265800.0],["2011-11-04",6.8477,6.9378,6.7695,6.9378,162800.0],["2011-11-07",6.9018,7.01,6.7875,6.998,169800.0],["2011-11-08",7.0521,7.0581,6.8657,6.9859,277200.0],["2011-11-09",6.7755,6.9018,6.5531,6.5711,201000.0],["2011-11-10",6.6913,6.7515,6.523,6.7094,179200.0],["2011-11-11",6.7936,6.9198,6.7635,6.9018,213500.0],["2011-11-14",6.8717,6.9078,6.6853,6.7575,128700.0],["2011-11-15",6.7094,6.8777,6.5891,6.8537,128600.0],["2011-11-16",6.7635,6.7755,6.517,6.529,148100.0],["2011-11-17",6.517,6.523,6.2645,6.3366,193300.0],["2011-11-18",6.3366,6.3366,6.1803,6.2585,132000.0],["2011-11-21",6.1195,6.1195,5.9141,6.0531,109400.0],["2011-11-22",6.0591,6.0893,5.896,5.896,106300.0],["2011-11-23",5.8356,5.8658,5.5819,5.6,120600.0],["2011-11-25",5.5577,5.7088,5.449,5.455,67900.0],["2011-11-28",5.6544,5.7752,5.6061,5.6725,206100.0],["2011-11-29",5.6846,5.739,5.6,5.6967,85200.0],["2011-11-30",5.9564,6.4699,5.9081,6.4639,361600.0],["2011-12-01",6.4397,6.5605,6.331,6.3974,170200.0],["2011-12-02",6.5182,6.5485,6.2947,6.4397,94700.0],["2011-12-05",6.5666,6.6391,6.4216,6.5726,168200.0],["2011-12-06",6.5787,6.6693,6.5243,6.6028,122300.0],["2011-12-07",6.5424,6.6391,6.4035,6.5968,112400.0],["2011-12-08",6.488,6.5726,6.2102,6.2102,135400.0],["2011-12-09",6.2585,6.5787,6.2585,6.488,150800.0],["2011-12-12",6.3733,6.5545,6.2404,6.3793,149800.0],["2011-12-13",6.4397,6.5243,6.1679,6.1981,125400.0],["2011-12-14",6.1195,6.186,5.9262,5.9323,173300.0],["2011-12-15",6.0531,6.2887,5.9564,6.0289,174300.0],["2011-12-16",6.0954,6.2585,5.9564,6.186,446400.0],["2011-12-19",6.2645,6.3793,6.1195,6.1558,331300.0],["2011-12-20",6.2887,6.3249,6.192,6.2283,451900.0],["2011-12-21",6.186,6.2283,6.0108,6.192,304200.0],["2011-12-22",6.2283,6.3793,6.1981,6.2826,242900.0],["2011-12-23",6.3189,6.4397,6.1981,6.2162,177100.0],["2011-12-27",6.1739,6.6089,6.0591,6.2826,158200.0],["2011-12-28",6.2826,6.3068,6.0773,6.0893,151100.0],["2011-12-29",6.1316,6.3189,5.9746,6.2887,167000.0],["2011-12-30",6.2706,6.4458,6.2524,6.3974,187400.0],["2012-01-03",6.4941,6.6934,6.4397,6.6391,285100.0],["2012-01-04",6.6149,6.6753,6.5907,6.6572,348300.0],["2012-01-05",5.8175,6.3431,5.8175,6.1256,494200.0],["2012-01-06",6.1437,6.337,5.9685,6.2645,333600.0],["2012-01-09",6.2827,6.5847,6.18,6.5605,302400.0],["2012-01-10",6.6451,6.7901,6.6028,6.7418,611500.0],["2012-01-11",6.6874,6.7538,6.633,6.7478,278300.0],["2012-01-12",6.7478,6.8324,6.6753,6.778,196400.0],["2012-01-13",6.6753,6.7659,6.5907,6.7357,379100.0],["2012-01-17",6.7901,6.9532,6.7538,6.8868,264500.0],["2012-01-18",6.8988,7.1163,6.772,7.1042,214600.0],["2012-01-19",7.1103,7.2311,6.8988,7.1828,156200.0],["2012-01-20",7.1646,7.2673,7.1284,7.2492,183100.0],["2012-01-23",7.2371,7.3217,7.1888,7.2975,187900.0],["2012-01-24",7.2492,7.4546,7.1707,7.4486,199900.0],["2012-01-25",7.4244,7.4909,7.3338,7.4365,257700.0],["2012-01-26",7.4727,7.509,7.3821,7.4788,213500.0],["2012-01-27",7.4365,7.5271,7.37,7.4788,175000.0],["2012-01-30",7.3882,7.4969,7.3338,7.4546,171100.0],["2012-01-31",7.509,7.5513,7.2432,7.5029,481700.0],["2012-02-01",7.5513,7.7567,7.4606,7.7144,298600.0],["2012-02-02",7.7204,7.8775,7.6902,7.8473,247100.0],["2012-02-03",7.9983,8.2097,7.9137,8.0285,190700.0],["2012-02-06",7.9983,8.0527,7.9318,8.0043,171200.0],["2012-02-07",7.9983,8.1372,7.9198,8.0889,194600.0],["2012-02-08",8.0829,8.2158,7.956,8.0345,181600.0],["2012-02-09",8.0406,8.0889,7.9681,8.0043,79400.0],["2012-02-10",7.8835,8.0164,7.8714,7.9439,136000.0],["2012-02-13",8.0285,8.1493,7.9318,7.9983,145000.0],["2012-02-14",8.0044,8.0711,7.9013,8.0044,110000.0],["2012-02-15",8.0407,8.0953,7.9316,7.968,142700.0],["2012-02-16",7.9437,8.2105,7.9437,8.162,163100.0],["2012-02-17",8.2227,8.2469,8.1074,8.1196,117900.0],["2012-02-21",8.1256,8.2409,8.0771,8.1135,129500.0],["2012-02-22",8.0953,8.2227,8.0711,8.0953,113400.0],["2012-02-23",8.1014,8.3015,8.0771,8.1923,185200.0],["2012-02-24",8.162,8.2348,8.0468,8.0468,217300.0],["2012-02-27",7.968,8.2045,7.877,8.1074,396200.0],["2012-02-28",8.1196,8.162,7.9801,8.0711,91300.0],["2012-02-29",8.0832,8.1438,7.9134,7.9255,307300.0],["2012-03-01",8.0104,8.0711,7.7012,7.7012,348700.0],["2012-03-02",7.7072,7.7618,7.398,7.398,165400.0],["2012-03-05",7.398,7.4889,7.307,7.4586,157000.0],["2012-03-06",7.3495,7.4222,7.1857,7.307,171100.0],["2012-03-07",7.3191,7.3616,7.2282,7.3555,169400.0],["2012-03-08",7.4344,7.5556,7.2949,7.4465,146100.0],["2012-03-09",7.4283,7.7012,7.3919,7.5981,212800.0],["2012-03-12",7.5738,7.6223,7.4162,7.4707,89100.0],["2012-03-13",7.5496,7.7436,7.4889,7.7436,124800.0],["2012-03-14",7.7254,7.8164,7.6041,7.6405,85900.0],["2012-03-15",7.6405,7.7557,7.5738,7.7133,113100.0],["2012-03-16",7.7497,7.8164,7.5981,7.8103,637200.0],["2012-03-19",7.7982,7.9437,7.7315,7.8528,180400.0],["2012-03-20",7.7618,7.8103,7.7072,7.7375,111200.0],["2012-03-21",7.7921,7.871,7.7679,7.8103,150600.0],["2012-03-22",7.78,7.8588,7.683,7.8346,110600.0],["2012-03-23",7.8285,7.8891,7.7133,7.877,175400.0],["2012-03-26",7.974,8.156,7.9073,8.1499,196300.0],["2012-03-27",8.1378,8.253,8.1378,8.1863,163300.0],["2012-03-28",8.1802,8.259,8.0711,8.2469,185600.0],["2012-03-29",8.3379,8.6168,8.3379,8.4531,511700.0],["2012-03-30",8.5501,8.6289,8.4652,8.5198,509600.0],["2012-04-02",8.5016,8.6896,8.4349,8.6896,229300.0],["2012-04-03",8.6714,8.7866,8.635,8.7138,160900.0],["2012-04-04",8.6047,8.6047,8.3379,8.3682,129800.0],["2012-04-05",8.3561,8.4713,8.2894,8.447,211800.0],["2012-04-09",8.253,8.253,8.0953,8.1378,113300.0],["2012-04-10",8.1256,8.1256,7.78,7.9316,232800.0],["2012-04-11",8.0347,8.0832,7.8467,8.0407,247700.0],["2012-04-12",8.0468,8.1681,7.974,8.1014,281700.0],["2012-04-13",8.0529,8.065,7.8042,7.8103,222900.0],["2012-04-16",7.8588,7.9255,7.6708,7.8285,305100.0],["2012-04-17",7.9195,8.1014,7.9195,7.9922,249400.0],["2012-04-18",7.9316,7.968,7.7436,7.7982,201300.0],["2012-04-19",7.8224,7.8952,7.6527,7.8164,281500.0],["2012-04-20",7.9134,7.9983,7.8528,7.8831,215900.0],["2012-04-23",7.7315,7.8285,7.6769,7.78,195300.0],["2012-04-24",7.7618,7.8649,7.7072,7.8224,192200.0],["2012-04-25",7.9195,8.0771,7.871,8.0226,200700.0],["2012-04-26",8.0044,8.1681,7.9255,8.0286,276100.0],["2012-04-27",8.0468,8.1196,7.9498,8.1135,188000.0],["2012-04-30",8.1135,8.1135,7.8528,7.871,227000.0],["2012-05-01",7.8649,7.9862,7.7557,7.7557,194000.0],["2012-05-02",7.6769,7.7921,7.5981,7.78,118900.0],["2012-05-03",7.7436,7.7861,7.6163,7.689,115700.0],["2012-05-04",7.6284,7.6405,7.4222,7.5314,173900.0],["2012-05-07",7.4829,7.6163,7.4586,7.586,124000.0],["2012-05-08",7.5071,7.6284,7.4647,7.6041,197600.0],["2012-05-09",7.4889,7.8649,7.3919,7.586,134000.0],["2012-05-10",7.6527,7.7012,7.5617,7.6102,186000.0],["2012-05-11",7.5314,7.6648,7.4768,7.5253,148100.0],["2012-05-14",7.4162,7.5071,7.3495,7.4465,153300.0],["2012-05-15",7.4222,7.5253,7.3555,7.4404,108000.0],["2012-05-16",7.4647,7.5556,7.1797,7.2161,231000.0],["2012-05-17",7.2221,7.307,7.0826,7.0948,128500.0],["2012-05-18",7.1372,7.2524,7.0645,7.1069,253800.0],["2012-05-21",7.1554,7.3191,7.0948,7.2464,404000.0],["2012-05-22",7.2464,7.3316,7.1489,7.2585,201100.0],["2012-05-23",7.1855,7.3925,7.1063,7.3499,107000.0],["2012-05-24",7.3621,7.3621,7.2098,7.3255,93200.0],["2012-05-25",7.3012,7.3803,7.2464,7.356,223700.0],["2012-05-29",7.3986,7.5082,7.3316,7.4351,97600.0],["2012-05-30",7.356,7.3864,7.2768,7.3012,100800.0],["2012-05-31",7.3316,7.3499,7.2037,7.3073,207500.0],["2012-06-01",7.1368,7.2342,6.9784,6.9906,246200.0],["2012-06-04",7.015,8.038,7.015,7.0941,245500.0],["2012-06-05",7.0332,7.2464,6.9175,7.1794,125500.0],["2012-06-06",7.2342,7.3438,7.1672,7.2159,188300.0],["2012-06-07",7.3073,7.3255,7.1185,7.1368,247100.0],["2012-06-08",7.0941,7.222,7.0211,7.1246,328700.0],["2012-06-11",7.2342,7.2707,7.0272,7.0454,324200.0],["2012-06-12",7.1185,7.1489,7.0332,7.1307,190400.0],["2012-06-13",7.1185,7.1429,7.0515,7.1063,253100.0],["2012-06-14",7.1368,7.1855,7.0759,7.1429,162600.0],["2012-06-15",7.1368,7.222,7.1124,7.1429,862400.0],["2012-06-18",7.1063,7.2159,7.1063,7.1672,190600.0],["2012-06-19",7.2159,7.3499,7.2159,7.3255,275400.0],["2012-06-20",7.3438,7.4351,7.3073,7.3377,253600.0],["2012-06-21",7.3499,7.3864,7.2037,7.2281,191300.0],["2012-06-22",7.289,7.3134,7.2342,7.3073,557400.0],["2012-06-25",7.1429,7.2464,7.0576,7.2098,162100.0],["2012-06-26",7.222,7.2464,7.082,7.0941,224200.0],["2012-06-27",7.0941,7.3134,7.0759,7.3012,112700.0],["2012-06-28",7.2525,7.3012,7.1611,7.2951,101200.0],["2012-06-29",7.4595,7.5387,7.4291,7.4899,219700.0],["2012-07-02",7.4108,7.4108,7.3134,7.4047,296600.0],["2012-07-03",7.3803,7.4839,7.2951,7.4473,264200.0],["2012-07-05",7.3986,7.496,7.3986,7.4717,225900.0],["2012-07-06",7.3864,7.4778,7.3377,7.356,168500.0],["2012-07-09",7.3255,7.3986,7.222,7.3134,264300.0],["2012-07-10",7.3742,7.4656,7.2525,7.2951,115400.0],["2012-07-11",7.3194,7.3682,7.2342,7.3012,336000.0],["2012-07-12",7.2586,7.2586,7.1185,7.1246,262100.0],["2012-07-13",7.7518,7.7518,7.2159,7.3073,943200.0],["2012-07-16",7.3134,7.3621,7.2464,7.2951,377400.0],["2012-07-17",7.3255,7.356,7.2098,7.3134,284500.0],["2012-07-18",7.3134,7.3742,7.3012,7.3012,339900.0],["2012-07-19",7.3255,7.3742,7.2951,7.2951,199400.0],["2012-07-20",7.2281,7.2768,7.0698,7.0698,251500.0],["2012-07-23",6.9358,6.9784,6.7958,6.9054,218500.0],["2012-07-24",6.9297,6.9297,6.7714,6.8018,153900.0],["2012-07-25",6.8323,6.8993,6.7531,6.8384,154300.0],["2012-07-26",6.9602,7.0089,6.7836,6.7836,222100.0],["2012-07-27",6.7958,6.9967,6.7166,6.9419,274600.0],["2012-07-30",6.9419,7.015,6.9358,6.9419,207500.0],["2012-07-31",6.9297,6.9906,6.8688,6.8749,139400.0],["2012-08-01",6.9297,7.0759,6.7166,6.7166,249800.0],["2012-08-02",6.6801,6.7531,6.6679,6.6861,163400.0],["2012-08-03",6.7775,6.9054,6.7349,6.8627,154800.0],["2012-08-06",6.8566,6.9663,6.8506,6.8627,151600.0],["2012-08-07",6.8871,7.0454,6.8627,7.0089,523700.0],["2012-08-08",6.9906,7.155,6.9845,7.1246,191000.0],["2012-08-09",7.1429,7.2525,7.0393,7.1368,278200.0],["2012-08-10",7.088,7.1855,7.0637,7.1855,311200.0],["2012-08-13",7.1855,7.3194,7.1855,7.3012,275500.0],["2012-08-14",7.3134,7.3377,7.1185,7.1672,275300.0],["2012-08-15",7.155,7.3073,7.1185,7.155,140100.0],["2012-08-16",7.155,7.3012,7.088,7.2829,146100.0],["2012-08-17",7.2464,7.4412,7.2342,7.4351,159300.0],["2012-08-20",7.4351,7.4351,7.2646,7.3438,119500.0],["2012-08-21",7.3622,7.4907,7.2459,7.3316,89500.0],["2012-08-22",7.3316,7.3316,7.1051,7.1051,104000.0],["2012-08-23",7.1051,7.1112,7.0194,7.099,98800.0],["2012-08-24",7.0868,7.0868,6.9032,6.9154,108300.0],["2012-08-27",6.9399,6.995,6.8603,6.8971,74500.0],["2012-08-28",6.8848,6.9154,6.8114,6.9032,108300.0],["2012-08-29",6.9093,7.0133,6.8359,6.9705,92800.0],["2012-08-30",6.9215,6.9277,6.842,6.842,40500.0],["2012-08-31",6.9093,6.9154,6.8297,6.842,139500.0],["2012-09-04",6.8603,7.1174,6.7563,7.0929,155700.0],["2012-09-05",7.1296,7.1908,7.0929,7.1724,220300.0],["2012-09-06",7.2092,7.4417,7.2092,7.3866,156200.0],["2012-09-07",7.4234,7.6131,7.3622,7.6008,174400.0],["2012-09-10",7.5947,7.8334,7.5886,7.711,255500.0],["2012-09-11",7.7293,7.8456,7.6253,7.7722,274900.0],["2012-09-12",7.7967,7.8701,7.711,7.8089,79200.0],["2012-09-13",7.7967,8.0904,7.7355,7.968,152600.0],["2012-09-14",8.0231,8.2006,7.8823,8.1333,188500.0],["2012-09-17",8.0782,8.1333,7.9007,8.0721,154900.0],["2012-09-18",8.0415,8.17,7.968,8.1577,169800.0],["2012-09-19",8.1761,8.2373,8.0782,8.1822,113100.0],["2012-09-20",8.1394,8.1822,8.0047,8.1394,97800.0],["2012-09-21",8.2557,8.3169,8.1027,8.1761,310900.0],["2012-09-24",8.1516,8.3291,8.1027,8.2312,120200.0],["2012-09-25",8.274,8.3107,8.0476,8.0721,182600.0],["2012-09-26",8.0965,8.121,8.0047,8.0965,108500.0],["2012-09-27",8.1149,8.2618,8.1088,8.2373,136800.0],["2012-09-28",8.2006,8.2373,8.017,8.0476,231400.0],["2012-10-01",8.0782,8.2128,8.0231,8.0598,139000.0],["2012-10-02",8.0904,8.1639,7.9741,8.1088,242000.0],["2012-10-03",8.1027,8.1639,7.6008,8.0659,506400.0],["2012-10-04",8.1333,8.3046,8.0476,8.2801,216300.0],["2012-10-05",8.3352,8.3352,8.1149,8.1577,286400.0],["2012-10-08",8.1333,8.2128,8.1149,8.1394,154000.0],["2012-10-09",8.1333,8.2863,7.8456,7.968,301900.0],["2012-10-10",7.9986,8.1271,7.9925,8.0598,186500.0],["2012-10-11",8.1455,8.3719,8.1027,8.1088,95100.0],["2012-10-12",8.1149,8.1333,8.0047,8.0047,133500.0],["2012-10-15",8.0047,8.0292,7.9129,7.9191,109000.0],["2012-10-16",7.9864,7.9925,7.9007,7.9313,313100.0],["2012-10-17",7.6192,7.7722,7.5213,7.6253,547100.0],["2012-10-18",7.6376,7.7722,7.6253,7.7477,503900.0],["2012-10-19",7.711,7.7171,7.5519,7.6437,258200.0],["2012-10-22",7.6498,7.662,7.558,7.6437,155600.0],["2012-10-23",7.5886,7.7049,7.5458,7.7049,184200.0],["2012-10-24",7.711,7.711,7.5886,7.6498,194400.0],["2012-10-25",7.6988,7.7232,7.5702,7.6131,307600.0],["2012-10-26",7.5825,7.6682,7.5029,7.558,340200.0],["2012-10-31",7.6376,7.6865,7.5029,7.5641,139200.0],["2012-11-01",7.5702,7.6498,7.4968,7.5947,264000.0],["2012-11-02",7.6253,7.6314,7.4662,7.5213,183700.0],["2012-11-05",7.5029,7.6008,7.4662,7.5335,185600.0],["2012-11-06",7.558,7.6682,7.5458,7.662,226900.0],["2012-11-07",7.5641,7.6192,7.3744,7.4111,248400.0],["2012-11-08",7.4172,7.6743,7.301,7.3071,247300.0],["2012-11-09",7.252,7.3683,7.2153,7.2459,120900.0],["2012-11-12",7.2459,7.7049,7.203,7.2275,92300.0],["2012-11-13",7.2214,7.5166,7.1845,7.2829,216400.0],["2012-11-14",7.2829,7.4797,7.1599,7.1906,258500.0],["2012-11-15",7.2029,7.3382,6.797,7.0491,84500.0],["2012-11-16",7.0245,7.0922,6.8585,6.8831,163600.0],["2012-11-19",6.9507,7.2521,6.8708,6.9384,219900.0],["2012-11-20",6.92,6.9938,6.8831,6.9138,121400.0],["2012-11-21",6.9446,6.9569,6.8892,6.92,203200.0],["2012-11-23",6.9753,7.0614,6.8954,7.0061,187000.0],["2012-11-26",6.9692,7.0737,6.9323,7.043,223300.0],["2012-11-27",7.0368,7.2091,6.9938,6.9999,138300.0],["2012-11-28",6.9815,7.0676,6.8954,7.0122,187800.0],["2012-11-29",7.0861,7.2091,6.9999,7.2029,256800.0],["2012-11-30",7.2398,7.2644,7.1353,7.1414,205100.0],["2012-12-03",7.1845,7.2644,7.086,7.1476,133100.0],["2012-12-04",7.1414,7.166,7.0922,7.1476,166500.0],["2012-12-05",7.1476,7.1599,7.0553,7.1353,270700.0],["2012-12-06",7.1537,7.2091,7.0676,7.2091,119700.0],["2012-12-07",7.246,7.2521,7.0861,7.1537,366900.0],["2012-12-10",7.1599,7.2337,7.1168,7.1414,150200.0],["2012-12-11",7.166,7.3198,7.1537,7.2521,168600.0],["2012-12-12",7.2583,7.3075,7.2398,7.246,143700.0],["2012-12-13",7.246,7.2583,7.2091,7.2398,132500.0],["2012-12-14",7.2029,7.3752,7.0799,7.289,198900.0],["2012-12-17",7.3198,7.3813,7.2644,7.3751,153900.0],["2012-12-18",7.369,7.4736,7.2521,7.4428,219400.0],["2012-12-19",7.4121,7.615,7.3813,7.5658,230800.0],["2012-12-20",7.5474,7.6827,7.449,7.6273,186800.0],["2012-12-21",7.5289,7.5289,6.9692,6.9753,1672600.0],["2012-12-24",6.9815,6.9815,6.6616,6.7231,214900.0],["2012-12-26",6.717,6.9261,6.6616,6.8892,329300.0],["2012-12-27",6.9261,7.0307,6.8031,7.0122,278400.0],["2012-12-28",6.963,7.5781,6.8954,7.2644,408300.0],["2012-12-31",7.2398,7.3629,7.123,7.3382,221500.0],["2013-01-02",7.4305,7.5351,7.2952,7.4613,383500.0],["2013-01-03",7.4428,7.5535,7.3136,7.5289,457300.0],["2013-01-04",7.5597,7.5904,7.449,7.5658,219200.0],["2013-01-07",7.5043,7.5043,7.3998,7.4059,191200.0],["2013-01-08",7.4182,7.4859,7.3936,7.4182,189900.0],["2013-01-09",7.449,7.4736,7.3875,7.4428,172900.0],["2013-01-10",7.4551,7.4551,7.3813,7.4182,91800.0],["2013-01-11",7.4305,7.449,7.3505,7.4182,100800.0],["2013-01-14",7.4121,7.4121,7.1537,7.2583,205300.0],["2013-01-15",7.2275,7.3567,7.1906,7.3136,110800.0],["2013-01-16",7.2829,7.3075,7.2275,7.2706,121000.0],["2013-01-17",7.3075,7.3075,7.2337,7.2706,113100.0],["2013-01-18",7.2706,7.2706,7.1537,7.2706,221900.0],["2013-01-22",7.2583,7.2583,7.0861,7.166,144000.0],["2013-01-23",7.1845,7.2706,7.1107,7.2337,145200.0],["2013-01-24",7.2644,7.3444,7.0861,7.3259,269900.0],["2013-01-25",7.3751,7.4305,7.3505,7.3875,332100.0],["2013-01-28",7.3752,7.5474,7.3752,7.5105,129100.0],["2013-01-29",7.4982,7.5289,7.369,7.449,163900.0],["2013-01-30",7.4182,7.5043,7.3936,7.4613,168800.0],["2013-01-31",7.4305,7.5412,7.4182,7.5105,199100.0],["2013-02-01",7.5535,7.5597,7.449,7.4982,160500.0],["2013-02-04",7.4428,7.4674,7.3259,7.3444,308100.0],["2013-02-05",7.3998,7.5105,7.3875,7.449,107600.0],["2013-02-06",7.4182,7.4674,7.3444,7.4613,101600.0],["2013-02-07",7.449,7.4613,7.369,7.4305,99100.0],["2013-02-08",7.4244,7.4367,7.3136,7.3998,78400.0],["2013-02-11",7.4121,7.4428,7.3259,7.4305,71500.0],["2013-02-12",7.4305,7.5351,7.3936,7.5105,70700.0],["2013-02-13",7.5105,7.5535,7.3875,7.5535,157300.0],["2013-02-14",7.5166,7.6827,7.4736,7.6704,84300.0],["2013-02-15",7.7135,7.8242,7.6827,7.8119,208500.0],["2013-02-19",7.8428,8.0529,7.8366,8.0467,273600.0],["2013-02-20",8.0405,8.0405,7.8119,7.8119,190900.0],["2013-02-21",7.8057,7.849,7.6945,7.781,107800.0],["2013-02-22",7.8304,7.8304,7.7315,7.8181,116200.0],["2013-02-25",7.8613,7.8675,7.6697,7.6697,135000.0],["2013-02-26",7.713,7.7377,7.5523,7.5708,207000.0],["2013-02-27",7.5523,7.7624,7.5523,7.6388,72800.0],["2013-02-28",7.645,7.6512,7.5399,7.5461,141600.0],["2013-03-01",7.4781,7.713,7.4349,7.5832,155700.0],["2013-03-04",7.5523,7.6203,7.4905,7.5956,119200.0],["2013-03-05",7.6512,7.8242,7.6512,7.7872,120900.0],["2013-03-06",7.7933,7.8057,7.7254,7.7563,48200.0],["2013-03-07",7.7686,7.8799,7.7254,7.8737,103000.0],["2013-03-08",7.9355,7.9664,7.8304,7.8984,241300.0],["2013-03-11",7.8675,7.954,7.8428,7.9417,71100.0],["2013-03-12",7.9169,8.0035,7.9108,7.9911,133800.0],["2013-03-13",7.9911,8.0158,7.8799,7.9046,113600.0],["2013-03-14",7.9169,7.9911,7.8799,7.9664,103600.0],["2013-03-15",7.9849,8.09,7.9417,8.0838,252900.0],["2013-03-18",7.9849,8.0344,7.8984,7.954,162500.0],["2013-03-19",7.9787,8.022,7.8922,7.9726,158900.0],["2013-03-20",8.0282,8.0467,7.954,7.9973,197000.0],["2013-03-21",7.9231,8.0714,7.9231,8.0035,100600.0],["2013-03-22",8.0467,8.1147,7.9911,7.9973,95200.0],["2013-03-25",8.0035,8.0962,7.9602,8.0467,92200.0],["2013-03-26",8.0776,8.0776,7.9664,7.9849,89700.0],["2013-03-27",7.9417,7.954,7.8366,7.8366,111200.0],["2013-03-28",7.8613,7.8922,7.7686,7.849,226400.0],["2013-04-01",7.8428,7.8799,7.6821,7.7624,104900.0],["2013-04-02",7.7933,7.8242,7.6079,7.6141,177200.0],["2013-04-03",7.5832,7.5832,7.2124,7.3607,377900.0],["2013-04-04",7.3545,7.3545,7.0455,7.1135,323100.0],["2013-04-05",6.9961,7.0888,6.9096,7.0332,418100.0],["2013-04-08",7.0393,7.0641,6.959,7.0455,266600.0],["2013-04-09",7.0579,7.0888,6.9157,6.9219,173200.0],["2013-04-10",6.9528,7.0641,6.9096,7.0084,240800.0],["2013-04-11",6.9837,7.0826,6.9528,7.0764,244000.0],["2013-04-12",7.0332,7.0517,6.9466,6.9837,141800.0],["2013-04-15",6.9405,7.0084,6.7674,6.7921,206200.0],["2013-04-16",6.8601,6.891,6.755,6.8045,219600.0],["2013-04-17",6.7674,6.786,6.5882,6.6747,231200.0],["2013-04-18",6.6747,6.6809,6.5387,6.6623,157400.0],["2013-04-19",6.6623,6.7736,6.65,6.7365,127900.0],["2013-04-22",6.7612,6.7612,6.6129,6.7118,201100.0],["2013-04-23",6.7674,6.8107,6.6438,6.7674,119000.0],["2013-04-24",6.7427,6.8478,6.7242,6.8478,132300.0],["2013-04-25",6.8725,6.9034,6.8169,6.8725,127400.0],["2013-04-26",6.8663,6.8725,6.755,6.8292,119400.0],["2013-04-29",6.8478,6.9096,6.7612,6.9096,122400.0],["2013-04-30",6.9034,7.0332,6.8601,7.0208,152400.0],["2013-05-01",7.0208,7.027,6.6438,6.65,249100.0],["2013-05-02",6.6994,6.8539,6.6314,6.8416,127000.0],["2013-05-03",6.9343,7.0393,6.8663,6.8787,160900.0],["2013-05-06",6.8972,6.9343,6.8539,6.9157,132800.0],["2013-05-07",6.9157,6.9714,6.8663,6.8972,134400.0],["2013-05-08",6.8787,6.9281,6.8416,6.9281,211700.0],["2013-05-09",6.8972,6.9837,6.8601,6.9405,255900.0],["2013-05-10",6.9714,6.9837,6.9405,6.9775,131400.0],["2013-05-13",6.9652,6.9837,6.9096,6.9466,146400.0],["2013-05-14",6.9342,6.9901,6.928,6.9839,207400.0],["2013-05-15",6.9653,7.0212,6.9342,7.015,267200.0],["2013-05-16",6.9777,7.0088,6.9529,6.9653,187500.0],["2013-05-17",7.0026,7.0461,6.9529,7.0336,243200.0],["2013-05-20",7.0336,7.0709,6.9653,7.0585,302600.0],["2013-05-21",7.0398,7.102,7.015,7.0398,120600.0],["2013-05-22",7.0709,7.0709,6.8783,6.8845,141800.0],["2013-05-23",6.8472,6.8969,6.7851,6.8659,105500.0],["2013-05-24",6.8472,6.8472,6.7789,6.8224,49800.0],["2013-05-28",6.8845,6.9529,6.8162,6.8659,157400.0],["2013-05-29",6.8099,6.8721,6.7727,6.8037,1053100.0],["2013-05-30",6.8099,6.8472,6.8037,6.8348,282200.0],["2013-05-31",6.7975,6.841,6.754,6.8099,925100.0],["2013-06-03",6.8224,7.3505,6.8224,7.3319,418400.0],["2013-06-04",7.3319,7.4189,7.2262,7.2635,159500.0],["2013-06-05",7.2449,7.3132,7.1393,7.1393,85300.0],["2013-06-06",7.1579,7.189,7.0398,7.1082,76300.0],["2013-06-07",7.1641,7.2325,7.0895,7.2014,84500.0],["2013-06-10",7.2262,7.2387,7.102,7.1206,68500.0],["2013-06-11",7.0336,7.0958,6.9653,7.0585,98600.0],["2013-06-12",7.0771,7.0771,6.9156,6.9715,61700.0],["2013-06-13",6.9528,7.2759,6.9528,7.2635,94100.0],["2013-06-14",7.2325,7.2387,7.0088,7.0088,143400.0],["2013-06-17",7.0647,7.1082,6.9653,7.015,49600.0],["2013-06-18",7.015,7.1455,6.9839,7.1268,64000.0],["2013-06-19",6.8472,7.1517,6.8472,6.9591,58300.0],["2013-06-20",6.8534,6.8845,6.7478,6.8659,120900.0],["2013-06-21",6.8907,6.9404,6.8286,6.9404,246700.0],["2013-06-24",6.8659,6.9342,6.8099,6.8286,111600.0],["2013-06-25",6.8783,6.928,6.7664,6.841,156700.0],["2013-06-26",6.8721,7.0958,6.7913,6.9031,97100.0],["2013-06-27",6.928,7.0088,6.9156,6.9963,144300.0],["2013-06-28",6.9528,7.3132,6.9528,7.2076,650800.0],["2013-07-01",7.1765,7.3629,7.0709,7.2884,180500.0],["2013-07-02",7.2573,7.4996,7.2573,7.4934,159400.0],["2013-07-03",7.4561,7.5866,7.4375,7.5121,70900.0],["2013-07-05",7.6115,7.686,7.568,7.6674,85800.0],["2013-07-08",7.6736,7.8352,7.5369,7.8352,135800.0],["2013-07-09",7.8538,8.0588,7.8041,7.9594,137500.0],["2013-07-10",7.9284,8.0651,7.8911,7.9594,116600.0],["2013-07-11",8.0154,8.0961,7.9967,8.0899,98900.0],["2013-07-12",8.0588,8.2142,8.034,8.1769,81700.0],["2013-07-15",8.1583,8.2701,8.0837,8.239,96700.0],["2013-07-16",8.2452,8.3074,8.2266,8.2701,136400.0],["2013-07-17",7.5866,7.9221,7.5307,7.8724,426100.0],["2013-07-18",7.8724,8.0651,7.742,8.0464,223300.0],["2013-07-19",8.0464,8.1645,8.0402,8.121,186600.0],["2013-07-22",8.0837,8.208,8.0837,8.1645,96900.0],["2013-07-23",8.1707,8.2328,8.1707,8.208,119600.0],["2013-07-24",8.2142,8.2763,8.1086,8.1148,205600.0],["2013-07-25",8.0713,8.3882,8.0713,8.3882,182200.0],["2013-07-26",8.3012,8.3695,8.2204,8.3136,105200.0],["2013-07-29",8.1272,8.2142,8.0713,8.0961,186900.0],["2013-07-30",8.1583,8.2577,8.0899,8.1893,165200.0],["2013-07-31",8.2018,8.3695,8.1707,8.2639,153100.0],["2013-08-01",8.326,8.4814,8.2266,8.4379,151000.0],["2013-08-02",8.3757,8.4317,8.3074,8.4068,100200.0],["2013-08-05",8.3695,8.4814,8.3447,8.4751,67100.0],["2013-08-06",8.4254,8.5497,8.4068,8.5249,86800.0],["2013-08-07",8.4627,8.5373,8.4192,8.4441,91100.0],["2013-08-08",8.4751,8.5249,8.4192,8.4938,118800.0],["2013-08-09",8.4379,8.5808,8.4379,8.5373,115700.0],["2013-08-12",8.4814,8.6056,8.4814,8.5311,45600.0],["2013-08-13",8.5124,8.5435,8.5,8.5124,54700.0],["2013-08-14",8.5,8.5683,8.4503,8.4627,69400.0],["2013-08-15",8.3385,8.3695,8.0216,8.0651,81100.0],["2013-08-16",8.0216,8.1583,8.0029,8.0526,82000.0],["2013-08-19",8.0154,8.1396,7.9905,8.0278,93700.0],["2013-08-20",8.0465,8.134,7.9903,8.0778,34600.0],["2013-08-21",8.034,8.059,7.8341,7.8653,61500.0],["2013-08-22",7.8841,8.0653,7.8029,8.0653,66500.0],["2013-08-23",8.0715,8.0715,7.9153,7.9778,49600.0],["2013-08-26",8.009,8.0903,7.5905,7.9841,61000.0],["2013-08-27",7.8716,7.9528,7.7529,7.7779,79200.0],["2013-08-28",7.7779,7.9216,7.7279,7.8841,70100.0],["2013-08-29",7.8466,7.9778,7.8341,7.9403,56800.0],["2013-08-30",7.9278,7.9278,7.6404,7.6467,161000.0],["2013-09-03",7.7342,7.8529,7.6904,7.8091,99000.0],["2013-09-04",7.8029,7.8591,7.6904,7.7217,70300.0],["2013-09-05",7.7154,7.8154,7.6904,7.7841,160800.0],["2013-09-06",7.8404,7.8591,7.5717,7.8466,111400.0],["2013-09-09",7.8529,8.0528,7.7779,8.0465,76000.0],["2013-09-10",8.1027,8.1215,7.8966,8.0278,113900.0],["2013-09-11",7.9965,8.1215,7.9216,8.034,92700.0],["2013-09-12",8.0528,8.209,7.9903,8.2027,101200.0],["2013-09-13",8.1965,8.4713,8.1777,8.4401,174200.0],["2013-09-16",8.565,8.6088,8.2902,8.4651,132700.0],["2013-09-17",8.4463,8.5713,8.4214,8.5213,88600.0],["2013-09-18",8.4963,8.69,8.3651,8.5526,72600.0],["2013-09-19",8.5838,8.6338,8.4838,8.615,47600.0],["2013-09-20",8.615,8.7025,8.5463,8.6588,396900.0],["2013-09-23",8.6463,8.6775,8.4651,8.5588,78600.0],["2013-09-24",8.5588,8.6275,8.4151,8.5838,107000.0],["2013-09-25",8.5838,8.6713,8.4588,8.4713,72100.0],["2013-09-26",8.4713,8.5026,8.2902,8.4276,77200.0],["2013-09-27",8.3526,8.5713,8.2777,8.4963,97800.0],["2013-09-30",8.3776,8.5276,8.3714,8.4776,211800.0],["2013-10-01",8.4901,8.59,8.4526,8.5463,203000.0],["2013-10-02",7.9716,8.2027,7.3718,7.5592,838500.0],["2013-10-03",7.5217,7.5592,7.4218,7.4218,264600.0],["2013-10-04",7.4031,7.5093,7.4031,7.4718,202900.0],["2013-10-07",7.4155,7.4843,7.3718,7.4093,238800.0],["2013-10-08",7.4218,7.4655,7.2843,7.2968,199800.0],["2013-10-09",7.3218,7.3593,7.2719,7.2906,199000.0],["2013-10-10",7.3843,7.5467,7.3718,7.5093,219200.0],["2013-10-11",7.4593,7.628,7.453,7.6217,167600.0],["2013-10-14",7.5905,7.7154,7.5217,7.6717,189000.0],["2013-10-15",7.628,7.7529,7.628,7.6654,360400.0],["2013-10-16",7.7029,7.8841,7.6592,7.8591,112600.0],["2013-10-17",7.8029,7.8841,7.5217,7.8716,113400.0],["2013-10-18",7.9528,8.0653,7.8591,8.0528,257700.0],["2013-10-21",8.0403,8.1215,7.9716,8.009,241000.0],["2013-10-22",8.0403,8.2214,8.0278,8.159,136700.0],["2013-10-23",8.1215,8.2277,8.1027,8.1527,143400.0],["2013-10-24",8.1777,8.184,8.0028,8.084,175700.0],["2013-10-25",8.1152,8.134,8.034,8.084,108700.0],["2013-10-28",8.0653,8.184,7.984,8.1652,121500.0],["2013-10-29",8.1652,8.3526,8.1652,8.3027,97900.0],["2013-10-30",8.2964,8.3276,8.0653,8.0903,139000.0],["2013-10-31",8.084,8.134,7.9653,7.9716,209500.0],["2013-11-01",7.9591,8.1277,7.8466,8.1027,181700.0],["2013-11-04",8.1152,8.2527,8.0902,8.2277,147300.0],["2013-11-05",8.2027,8.2839,8.0903,8.0965,83300.0],["2013-11-06",8.134,8.1777,8.009,8.0215,38500.0],["2013-11-07",8.0778,8.1902,7.8716,7.8966,50900.0],["2013-11-08",7.8903,8.1027,7.8903,8.0653,118100.0],["2013-11-11",8.0278,8.1215,7.9653,8.0153,197000.0],["2013-11-12",7.9903,8.159,7.9528,8.134,50100.0],["2013-11-13",8.0528,8.2089,8.0028,8.1965,92900.0],["2013-11-14",8.209,8.2339,8.1152,8.1277,59900.0],["2013-11-15",8.1152,8.1527,8.0153,8.1152,64200.0],["2013-11-18",8.1465,8.2839,8.0778,8.1777,60700.0],["2013-11-19",8.1777,8.2845,8.0521,8.1023,60200.0],["2013-11-20",8.1149,8.2405,8.0835,8.1966,151500.0],["2013-11-21",8.228,8.4604,8.0835,8.4101,78300.0],["2013-11-22",8.4227,8.6676,8.4227,8.6299,172700.0],["2013-11-25",8.6299,8.7932,8.586,8.6865,156700.0],["2013-11-26",8.7116,8.7995,8.6613,8.6927,128500.0],["2013-11-27",8.6927,8.8435,8.6425,8.8184,78600.0],["2013-11-29",8.8498,9.0005,8.7681,8.9314,95900.0],["2013-12-02",8.8686,8.9,8.6865,8.7618,182800.0],["2013-12-03",8.787,8.9628,8.743,8.7681,132400.0],["2013-12-04",8.7304,8.7556,8.4101,8.4855,89900.0],["2013-12-05",8.4604,8.5671,8.4415,8.5169,36000.0],["2013-12-06",8.6237,8.6865,8.5608,8.6111,57600.0],["2013-12-09",8.6174,8.6613,8.4541,8.5797,86200.0],["2013-12-10",8.542,8.5985,8.3347,8.4101,103600.0],["2013-12-11",8.4227,8.429,8.1903,8.2656,74100.0],["2013-12-12",8.2719,8.3536,8.184,8.3222,63400.0],["2013-12-13",8.3473,8.3724,8.2217,8.3536,56400.0],["2013-12-16",8.3787,8.5294,8.341,8.4666,88300.0],["2013-12-17",8.4604,8.4604,8.2971,8.3536,84800.0],["2013-12-18",8.3724,8.4729,8.2656,8.4604,124100.0],["2013-12-19",8.4478,8.4478,8.3096,8.3096,79000.0],["2013-12-20",8.3347,8.6551,8.2656,8.6488,552400.0],["2013-12-23",8.6739,8.9189,8.6739,8.9126,152800.0],["2013-12-24",8.9,9.101,8.7932,9.0696,88900.0],["2013-12-26",9.0947,9.2266,8.9189,9.2015,156900.0],["2013-12-27",9.2203,9.2266,9.101,9.1387,88700.0],["2013-12-30",9.1198,9.2392,9.0194,9.0884,71500.0],["2013-12-31",9.1073,9.1324,8.9754,9.0005,108500.0],["2014-01-02",8.6802,8.9565,8.6362,8.944,227400.0],["2014-01-03",9.7793,10.0117,9.3334,9.3648,723700.0],["2014-01-06",9.3585,9.4402,9.0822,9.1073,245200.0],["2014-01-07",9.1575,9.2392,9.1198,9.1764,172400.0],["2014-01-08",9.1387,9.1387,8.9691,9.1198,187300.0],["2014-01-09",9.1638,9.2643,9.0759,9.1764,186900.0],["2014-01-10",9.1952,9.2517,9.1073,9.1952,108600.0],["2014-01-13",9.1575,9.2517,9.0633,9.1073,115100.0],["2014-01-14",9.1261,9.2643,9.1136,9.2078,83500.0],["2014-01-15",9.2266,9.3146,9.1701,9.2015,94500.0],["2014-01-16",9.1575,9.3334,9.1513,9.3083,83900.0],["2014-01-17",9.2832,9.3083,9.1513,9.1827,65400.0],["2014-01-21",9.2392,9.3962,9.2141,9.3711,156600.0],["2014-01-22",9.3711,9.4339,9.3397,9.4088,318000.0],["2014-01-23",9.3334,9.3962,9.2266,9.3836,110000.0],["2014-01-24",9.3083,9.3522,9.1136,9.2078,201300.0],["2014-01-27",9.2078,9.2203,8.9628,8.9691,156300.0],["2014-01-28",9.0068,9.0068,8.8309,8.9,184900.0],["2014-01-29",8.7681,8.8812,8.341,8.6237,156700.0],["2014-01-30",8.6927,8.7681,8.5734,8.6927,166300.0],["2014-01-31",8.498,8.7744,8.4415,8.4666,280500.0],["2014-02-03",8.4352,8.7932,8.1463,8.1966,200200.0],["2014-02-04",8.2217,8.4227,8.2154,8.3096,149600.0],["2014-02-05",8.2531,8.3033,8.0395,8.1275,111900.0],["2014-02-06",8.1463,8.3222,8.14,8.2594,116400.0],["2014-02-07",8.2782,8.385,8.1149,8.297,105400.0],["2014-02-10",8.2719,8.2719,8.027,8.2091,89600.0],["2014-02-11",8.1966,8.2971,8.0584,8.2531,110100.0],["2014-02-12",8.2531,8.3787,8.1589,8.3473,77600.0],["2014-02-13",8.2531,8.5294,8.2531,8.5106,58300.0],["2014-02-14",8.5043,8.5043,8.2217,8.4415,62300.0],["2014-02-18",8.4668,8.7509,8.3657,8.4668,85400.0],["2014-02-19",8.4289,8.4478,8.0122,8.2521,113900.0],["2014-02-20",8.2774,8.3594,8.17,8.3089,66800.0],["2014-02-21",8.3531,8.4036,8.2774,8.3216,115100.0],["2014-02-24",8.3279,8.5173,8.3279,8.3784,141200.0],["2014-02-25",8.3594,8.4036,8.2647,8.3279,55800.0],["2014-02-26",8.3405,8.4794,8.3342,8.4605,53000.0],["2014-02-27",8.4478,8.5488,8.3279,8.5299,58800.0],["2014-02-28",8.5488,8.7319,8.5488,8.6499,142300.0],["2014-03-03",8.5425,8.6688,8.4036,8.6246,86000.0],["2014-03-04",8.7446,9.2876,8.7383,9.0603,230500.0],["2014-03-05",9.0097,9.0097,8.915,8.9656,79100.0],["2014-03-06",8.9719,9.0918,8.8456,9.0224,82700.0],["2014-03-07",9.0981,9.2244,9.0224,9.1108,81500.0],["2014-03-10",9.0792,9.1802,9.0287,9.1613,80000.0],["2014-03-11",9.1802,9.2623,9.0981,9.2244,174800.0],["2014-03-12",9.1865,9.3507,9.0603,9.3381,329400.0],["2014-03-13",9.3759,9.3759,9.0792,9.136,120300.0],["2014-03-14",9.0792,9.2181,9.0792,9.2055,90900.0],["2014-03-17",9.237,9.3128,9.0981,9.1992,131100.0],["2014-03-18",9.1992,9.4454,9.1992,9.4454,82400.0],["2014-03-19",9.3696,9.3696,9.237,9.3444,102700.0],["2014-03-20",9.3002,9.5149,9.3002,9.4454,92800.0],["2014-03-21",9.4959,9.4959,9.2497,9.2749,263500.0],["2014-03-24",9.2876,9.4012,9.1802,9.2812,131000.0],["2014-03-25",9.3318,9.4454,9.1613,9.237,67700.0],["2014-03-26",9.3128,9.3507,9.035,9.035,93800.0],["2014-03-27",9.0603,9.1171,8.8393,8.8645,81200.0],["2014-03-28",8.8708,9.0476,8.7067,8.7572,72400.0],["2014-03-31",8.7888,9.0161,8.7888,8.8961,130300.0],["2014-04-01",8.934,9.2812,8.8709,9.2307,128300.0],["2014-04-02",9.2244,9.3318,9.1045,9.2749,151600.0],["2014-04-03",9.2434,9.2497,8.6688,8.8961,217300.0],["2014-04-04",8.915,8.9971,8.612,8.7004,156900.0],["2014-04-07",8.6499,8.7193,8.4794,8.6878,196100.0],["2014-04-08",8.7067,8.9277,8.6688,8.8014,124400.0],["2014-04-09",8.833,8.8708,8.6436,8.8456,88600.0],["2014-04-10",8.8014,8.833,8.3405,8.3594,150900.0],["2014-04-11",8.2774,8.4478,8.2079,8.271,194600.0],["2014-04-14",8.3342,8.4289,8.2016,8.3657,111500.0],["2014-04-15",8.391,8.5741,8.2521,8.492,118400.0],["2014-04-16",8.5425,8.5867,8.4415,8.5678,59500.0],["2014-04-17",8.5173,8.713,8.492,8.6436,51300.0],["2014-04-21",8.6309,8.7509,8.5741,8.7004,79800.0],["2014-04-22",8.7193,8.7256,8.5552,8.6246,110400.0],["2014-04-23",8.612,8.6499,8.5425,8.5804,128500.0],["2014-04-24",8.5994,8.6057,8.4541,8.5173,104900.0],["2014-04-25",8.4541,8.4983,8.1069,8.1258,181900.0],["2014-04-28",8.1321,8.17,7.968,8.069,196900.0],["2014-04-29",8.1069,8.5867,8.0564,8.3216,1020600.0],["2014-04-30",8.3215,8.6183,8.2521,8.593,464700.0],["2014-05-01",8.5741,8.7067,8.4099,8.5741,204600.0],["2014-05-02",8.5804,8.713,8.5236,8.5741,106400.0],["2014-05-05",8.5236,8.5994,8.4415,8.511,99800.0],["2014-05-06",8.4794,8.593,8.3657,8.3847,137600.0],["2014-05-07",8.4099,8.4352,8.2142,8.4163,106100.0],["2014-05-08",8.4099,8.5047,8.2016,8.2142,120400.0],["2014-05-09",8.1763,8.3152,8.1069,8.29,204900.0],["2014-05-12",8.3405,8.6625,8.29,8.5804,154600.0],["2014-05-13",8.5615,8.5615,8.2647,8.2647,187500.0],["2014-05-14",8.2458,8.2521,7.949,7.9743,124900.0],["2014-05-15",7.9112,7.9238,7.7407,7.8417,253900.0],["2014-05-16",7.8291,7.8985,7.7912,7.8859,116800.0],["2014-05-19",7.8606,7.9364,7.8291,7.9301,187000.0],["2014-05-20",7.9237,7.9237,7.6888,7.6888,172300.0],["2014-05-21",7.6952,7.8095,7.6063,7.6634,155000.0],["2014-05-22",7.7079,7.8285,7.6952,7.7396,90800.0],["2014-05-23",7.7333,7.8285,7.7206,7.8285,106900.0],["2014-05-27",7.8666,7.9745,7.8095,7.9555,147800.0],["2014-05-28",7.9428,7.9682,7.8793,7.8793,144000.0],["2014-05-29",7.9237,7.9237,7.746,7.8603,127900.0],["2014-05-30",7.8793,7.9301,7.8412,7.873,116800.0],["2014-06-02",7.8856,7.9047,7.7015,7.7333,151800.0],["2014-06-03",7.7206,7.8095,7.5491,7.6126,326100.0],["2014-06-04",7.5618,7.619,7.5174,7.5555,307000.0],["2014-06-05",7.5555,7.6571,7.5491,7.619,254100.0],["2014-06-06",7.6634,7.9682,7.638,7.9364,359100.0],["2014-06-09",7.9174,8.1968,7.892,8.1777,111500.0],["2014-06-10",8.1523,8.1777,8.0761,8.1079,63200.0],["2014-06-11",8.0634,8.1269,7.9682,8.0126,90200.0],["2014-06-12",7.9936,8.0063,7.8222,7.8603,59300.0],["2014-06-13",7.892,7.9555,7.8285,7.8603,74300.0],["2014-06-16",7.8793,7.892,7.746,7.7714,66200.0],["2014-06-17",7.746,7.9618,7.746,7.873,119100.0],["2014-06-18",7.8666,7.9301,7.8476,7.911,67400.0],["2014-06-19",7.9682,7.9872,7.9174,7.9428,72000.0],["2014-06-20",7.9999,8.0761,7.9555,7.9936,272300.0],["2014-06-23",8.0063,8.0507,7.9364,8.019,135100.0],["2014-06-24",8.0253,8.2031,8.019,8.0444,115700.0],["2014-06-25",7.9999,8.1714,7.9999,8.1587,56000.0],["2014-06-26",8.1396,8.1841,8.019,8.1142,96900.0],["2014-06-27",8.0444,8.2349,7.911,8.1904,341100.0],["2014-06-30",8.1777,8.3364,8.1333,8.3237,128200.0],["2014-07-01",8.311,8.6348,8.311,8.4063,254800.0],["2014-07-02",8.3682,8.546,8.3428,8.4698,109600.0],["2014-07-03",8.4761,8.6222,8.4761,8.5587,29700.0],["2014-07-07",8.5523,8.5714,8.3872,8.3936,135800.0],["2014-07-08",8.3872,8.438,8.311,8.3936,113600.0],["2014-07-09",8.3936,8.4507,8.3428,8.4126,131100.0],["2014-07-10",8.273,8.3428,8.2158,8.2476,89700.0],["2014-07-11",8.2222,8.3174,8.1968,8.2539,60500.0],["2014-07-14",8.3555,8.419,8.3237,8.3745,73800.0],["2014-07-15",8.3872,8.4317,8.1777,8.292,103300.0],["2014-07-16",8.3618,8.3872,8.2285,8.3491,85500.0],["2014-07-17",8.3174,8.3809,8.2158,8.292,98300.0],["2014-07-18",8.7301,9.6952,8.7301,9.5618,676900.0],["2014-07-21",9.5682,9.6825,9.365,9.5555,270100.0],["2014-07-22",9.6253,9.8348,9.511,9.6952,119900.0],["2014-07-23",9.6888,9.8412,9.6126,9.784,134900.0],["2014-07-24",9.784,9.9237,9.6507,9.7015,112400.0],["2014-07-25",9.6317,9.7777,9.5999,9.7269,158800.0],["2014-07-28",9.6888,9.7269,9.5047,9.6253,128400.0],["2014-07-29",9.6571,9.7142,9.5428,9.6444,154300.0],["2014-07-30",9.6888,9.6952,9.6063,9.6825,107700.0],["2014-07-31",9.5936,9.7015,9.4666,9.5872,212500.0],["2014-08-01",9.6253,9.6253,9.4856,9.5237,119300.0],["2014-08-04",9.5745,9.7015,9.4475,9.6253,184300.0],["2014-08-05",9.5809,9.6952,9.1555,9.5936,106300.0],["2014-08-06",9.4983,9.7015,9.4729,9.6253,126000.0],["2014-08-07",9.6507,9.6761,9.5237,9.6063,75000.0],["2014-08-08",9.6063,9.9047,9.4539,9.6698,146000.0],["2014-08-11",9.7142,9.9301,9.6507,9.8094,111400.0],["2014-08-12",9.7586,9.8348,9.5364,9.5809,60100.0],["2014-08-13",9.5999,9.746,9.5999,9.6444,89000.0],["2014-08-14",9.6761,9.8475,9.6317,9.7777,69400.0],["2014-08-15",9.8475,9.8475,9.5428,9.6507,114500.0],["2014-08-18",9.765,10.038,9.7333,10.0253,192700.0],["2014-08-19",10.0634,10.1459,9.892,9.9428,96300.0],["2014-08-20",9.8539,9.8729,9.6888,9.746,129900.0],["2014-08-21",9.7396,9.765,9.6253,9.7079,72100.0],["2014-08-22",9.7079,9.784,9.6126,9.7587,69600.0],["2014-08-25",9.8221,9.8793,9.6253,9.6825,61800.0],["2014-08-26",9.6506,9.9122,9.6506,9.8356,74400.0],["2014-08-27",9.7974,9.9569,9.7654,9.8165,77800.0],["2014-08-28",9.7654,9.7654,9.5995,9.6569,85600.0],["2014-08-29",9.6697,9.791,9.6378,9.7718,74600.0],["2014-09-02",9.8229,10.0527,9.8037,10.0399,91200.0],["2014-09-03",10.059,10.1612,10.0144,10.0207,109900.0],["2014-09-04",10.0654,10.1484,9.9122,9.925,99600.0],["2014-09-05",9.8803,9.9059,9.791,9.8484,80900.0],["2014-09-08",9.8229,9.8548,9.6952,9.7527,54500.0],["2014-09-09",9.7463,9.7463,9.4399,9.5229,79600.0],["2014-09-10",9.5612,9.6697,9.5101,9.5803,73000.0],["2014-09-11",9.5484,9.7271,9.5101,9.6952,62000.0],["2014-09-12",9.7271,9.7271,9.3889,9.4463,71700.0],["2014-09-15",9.4846,9.5229,9.3314,9.4782,86200.0],["2014-09-16",9.4846,9.6123,9.4463,9.5293,88300.0],["2014-09-17",9.5293,9.574,9.2931,9.3378,60700.0],["2014-09-18",9.3378,9.408,9.2867,9.3761,73100.0],["2014-09-19",9.408,9.4782,9.1655,9.1846,286200.0],["2014-09-22",9.1399,9.2421,8.9931,9.0314,93300.0],["2014-09-23",8.974,9.1399,8.9612,9.0953,201200.0],["2014-09-24",9.1399,9.3761,9.057,9.3123,144200.0],["2014-09-25",9.3123,9.3952,9.0442,9.1016,126300.0],["2014-09-26",9.1144,9.1846,9.0123,9.1463,88800.0],["2014-09-29",8.9995,9.1782,8.9804,9.1272,90200.0],["2014-09-30",9.1272,9.191,8.8783,8.8974,152400.0],["2014-10-01",8.8974,9.057,8.7825,8.9421,179600.0],["2014-10-02",8.9995,9.4144,8.8144,9.2931,277800.0],["2014-10-03",9.6378,9.6378,8.9548,8.9612,548900.0],["2014-10-06",8.9421,9.108,8.3166,8.323,308800.0],["2014-10-07",8.2719,8.4506,8.0421,8.3932,309500.0],["2014-10-08",8.3676,8.8463,8.3613,8.8144,185000.0],["2014-10-09",8.8144,8.8144,8.4889,8.4953,214500.0],["2014-10-10",8.4442,8.7761,8.4442,8.6166,175600.0],["2014-10-13",8.6421,9.0314,8.5208,8.8974,208400.0],["2014-10-14",9.0059,9.1463,8.7315,8.8719,257600.0],["2014-10-15",8.7378,9.2229,8.457,9.108,190400.0],["2014-10-16",8.9612,9.3187,8.891,9.1782,205000.0],["2014-10-17",9.3187,9.3378,9.0378,9.1463,179200.0],["2014-10-20",9.108,9.2038,9.0314,9.1846,113200.0],["2014-10-21",9.2293,9.4144,9.1399,9.3378,129300.0],["2014-10-22",9.3825,9.4463,9.1208,9.1527,114200.0],["2014-10-23",9.2293,9.4974,9.1591,9.3506,99000.0],["2014-10-24",9.3633,9.4399,9.2676,9.3506,64400.0],["2014-10-27",9.2548,9.3952,9.2038,9.3506,48100.0],["2014-10-28",9.3825,9.9122,9.3825,9.8931,169000.0],["2014-10-29",9.8803,9.9824,9.6697,9.791,135100.0],["2014-10-30",9.7271,9.8037,9.6633,9.7271,208600.0],["2014-10-31",9.8548,10.0207,9.7974,9.8739,185900.0],["2014-11-03",9.8612,9.9697,9.7718,9.8612,179400.0],["2014-11-04",9.7974,9.925,9.7399,9.8803,141500.0],["2014-11-05",9.9505,10.0016,9.8165,9.9059,132600.0],["2014-11-06",9.8931,10.0782,9.8356,10.0016,142700.0],["2014-11-07",9.9888,10.0335,9.8676,10.0144,89200.0],["2014-11-10",10.0335,10.1165,9.925,10.0527,177900.0],["2014-11-11",10.0399,10.1484,9.9378,10.0271,267200.0],["2014-11-12",9.9505,10.1675,9.9505,10.1292,132100.0],["2014-11-13",10.1037,10.2058,10.0144,10.059,212300.0],["2014-11-14",10.0271,10.1548,9.8867,9.8931,183100.0],["2014-11-17",9.9122,9.9888,9.625,9.625,135900.0],["2014-11-18",9.6443,9.7662,9.5544,9.5865,110300.0],["2014-11-19",9.5801,9.5994,9.3748,9.4774,206100.0],["2014-11-20",9.4389,9.5673,9.4389,9.5288,65900.0],["2014-11-21",9.6828,9.6892,9.471,9.4839,127600.0],["2014-11-24",9.5352,9.6314,9.4261,9.5031,82500.0],["2014-11-25",9.5159,9.7983,9.4967,9.7662,187400.0],["2014-11-26",9.7919,10.0036,9.7277,9.9459,252200.0],["2014-11-28",9.933,9.9587,9.7084,9.7341,115200.0],["2014-12-01",9.7213,9.8047,9.6507,9.7213,172300.0],["2014-12-02",9.7405,9.9009,9.7213,9.7662,148400.0],["2014-12-03",9.7854,9.9651,9.7277,9.9266,104800.0],["2014-12-04",9.8945,10.01,9.7213,9.8689,180000.0],["2014-12-05",9.8624,10.1127,9.856,10.0357,77500.0],["2014-12-08",9.9908,10.2089,9.9908,10.0999,325100.0],["2014-12-09",10.0229,10.3565,9.9074,10.3437,146800.0],["2014-12-10",10.2988,10.3758,9.9394,9.9651,142900.0],["2014-12-11",9.9972,10.2603,9.9972,10.1127,90600.0],["2014-12-12",9.9908,10.0549,9.7213,9.7341,128400.0],["2014-12-15",9.7662,9.8239,9.5994,9.7726,209500.0],["2014-12-16",9.7598,9.9202,9.6571,9.6828,242300.0],["2014-12-17",9.6828,9.9458,9.5737,9.856,194700.0],["2014-12-18",9.9394,9.9459,9.8432,9.8753,146700.0],["2014-12-19",9.8624,9.8881,9.7405,9.7469,424300.0],["2014-12-22",9.7854,10.0806,9.7534,10.0549,131800.0],["2014-12-23",10.0934,10.395,9.9972,10.3886,211200.0],["2014-12-24",10.4207,10.5747,10.4014,10.5298,95300.0],["2014-12-26",10.5298,10.8185,10.5298,10.7993,92800.0],["2014-12-29",10.7736,10.8634,10.6004,10.626,108600.0],["2014-12-30",10.5619,10.7094,10.5298,10.5811,65900.0],["2014-12-31",10.6132,10.7351,10.5426,10.5554,108700.0],["2015-01-02",10.549,10.6517,10.164,10.318,79800.0],["2015-01-05",10.2154,10.3886,10.1255,10.1897,98000.0],["2015-01-06",10.1897,10.2474,9.8496,10.1255,132700.0],["2015-01-07",10.2025,10.6324,10.0549,10.6324,202400.0],["2015-01-08",10.8634,11.2099,10.7223,10.9084,646800.0],["2015-01-09",10.9084,10.9725,10.7608,10.857,372700.0],["2015-01-12",10.8185,10.9469,10.6004,10.8506,411900.0],["2015-01-13",10.8763,11.0303,10.8121,10.9148,339600.0],["2015-01-14",10.8121,11.0688,10.78,10.9982,361200.0],["2015-01-15",11.0624,11.1458,10.8378,10.9789,244800.0],["2015-01-16",10.9404,11.1586,10.934,11.0688,349900.0],["2015-01-20",11.1137,11.165,10.9212,10.9725,315800.0],["2015-01-21",10.9276,11.0816,10.8699,10.9276,233800.0],["2015-01-22",10.9789,11.2099,10.7993,11.0495,425000.0],["2015-01-23",11.088,11.1522,11.011,11.0688,397800.0],["2015-01-26",11.0367,11.2613,10.8185,11.088,204000.0],["2015-01-27",10.9661,11.1586,10.9148,10.9276,159600.0],["2015-01-28",10.9789,11.1073,10.7672,10.8314,203100.0],["2015-01-29",10.8185,11.0367,10.7672,10.9212,204300.0],["2015-01-30",10.8891,11.0624,10.6966,10.7159,271000.0],["2015-02-02",10.7479,11.0046,10.549,10.9725,153000.0],["2015-02-03",11.0174,11.319,10.9789,11.2228,313200.0],["2015-02-04",11.2228,11.319,11.0303,11.0367,211100.0],["2015-02-05",11.0624,11.2228,11.0367,11.165,181800.0],["2015-02-06",11.2035,11.2677,11.0174,11.2356,433700.0],["2015-02-09",11.1779,11.3126,11.0495,11.0495,215900.0],["2015-02-10",11.1265,11.242,11.0046,11.0752,275700.0],["2015-02-11",11.0431,11.165,11.0303,11.0495,132900.0],["2015-02-12",11.1009,11.319,11.1009,11.2998,122300.0],["2015-02-13",11.2228,11.3447,11.165,11.2035,203100.0],["2015-02-17",11.2486,11.2873,11.1455,11.21,187500.0],["2015-02-18",11.2035,11.268,11.152,11.2615,166000.0],["2015-02-19",11.21,11.2615,11.1197,11.2422,98500.0],["2015-02-20",11.2615,11.4291,11.1842,11.4034,213700.0],["2015-02-23",11.4227,11.5645,11.2809,11.5323,139200.0],["2015-02-24",11.5194,11.8417,11.4614,11.7515,416900.0],["2015-02-25",11.7515,11.9513,11.5065,11.6419,120300.0],["2015-02-26",11.6161,11.7321,11.4936,11.5967,143800.0],["2015-02-27",11.5774,11.6032,11.4162,11.4227,101700.0],["2015-03-02",11.4034,11.629,11.2809,11.5387,245200.0],["2015-03-03",11.4872,11.5387,11.2873,11.3711,236400.0],["2015-03-04",11.2938,11.3196,11.0295,11.1455,234200.0],["2015-03-05",11.1584,11.1584,10.9715,11.0359,147800.0],["2015-03-06",10.9457,11.0746,10.849,10.9586,116000.0],["2015-03-09",10.9521,11.2486,10.9521,11.1648,117200.0],["2015-03-10",11.0746,11.1133,10.8361,10.9521,99500.0],["2015-03-11",10.9457,11.0875,10.8748,11.0617,139300.0],["2015-03-12",11.1133,11.1971,11.0488,11.1713,175400.0],["2015-03-13",11.1777,11.2229,11.0424,11.0939,145900.0],["2015-03-16",11.1713,11.1713,11.0037,11.0617,158900.0],["2015-03-17",11.0424,11.0553,10.9199,11.0166,128300.0],["2015-03-18",10.9715,11.1197,10.9263,11.0553,84600.0],["2015-03-19",11.0166,11.2164,11.0166,11.152,69800.0],["2015-03-20",11.2358,11.2358,11.1068,11.1584,224800.0],["2015-03-23",11.1326,11.442,11.1326,11.3969,143700.0],["2015-03-24",11.3969,11.4614,11.326,11.3776,73200.0],["2015-03-25",11.3776,11.4162,11.0488,11.0553,151500.0],["2015-03-26",11.023,11.2422,11.023,11.081,67300.0],["2015-03-27",11.0617,11.268,11.023,11.1584,125200.0],["2015-03-30",11.1971,11.442,11.1971,11.3067,155900.0],["2015-03-31",11.2551,11.3196,11.1584,11.2809,79400.0],["2015-04-01",11.2615,11.3002,11.1068,11.268,90500.0],["2015-04-02",11.2744,11.5129,11.1906,11.3131,131700.0],["2015-04-06",11.2744,11.4614,11.2035,11.268,97200.0],["2015-04-07",11.2744,11.3453,11.2358,11.2422,89000.0],["2015-04-08",11.2293,11.3776,11.1842,11.268,169800.0],["2015-04-09",11.152,11.2615,10.2688,10.5653,458300.0],["2015-04-10",10.6491,11.0037,10.5718,10.9908,220800.0],["2015-04-13",10.9715,11.1971,10.9392,11.023,208700.0],["2015-04-14",10.9972,11.0682,10.849,10.9779,108700.0],["2015-04-15",11.0359,11.2164,11.0037,11.0424,153100.0],["2015-04-16",11.0488,11.0488,10.7845,10.7974,187300.0],["2015-04-17",10.7136,10.7523,10.5138,10.5396,173000.0],["2015-04-20",10.5847,10.7845,10.546,10.6427,128300.0],["2015-04-21",10.6491,10.7458,10.5009,10.5202,104400.0],["2015-04-22",10.5138,10.6363,10.4171,10.6105,137800.0],["2015-04-23",10.5911,10.6169,10.4944,10.5202,106100.0],["2015-04-24",10.5525,10.5525,10.4235,10.4364,65700.0],["2015-04-27",10.488,10.5911,10.2946,10.3591,112000.0],["2015-04-28",10.372,10.5073,10.3011,10.488,126100.0],["2015-04-29",10.4622,10.5202,10.2817,10.3204,114500.0],["2015-04-30",10.2495,10.2817,10.0174,10.1592,278000.0],["2015-05-01",10.1786,10.4106,10.0948,10.2882,157400.0],["2015-05-04",10.2882,10.3977,10.2237,10.243,171800.0],["2015-05-05",10.243,10.4171,10.0625,10.1979,199300.0],["2015-05-06",10.243,10.2753,10.1206,10.2495,104600.0],["2015-05-07",10.2495,10.4364,10.1915,10.4106,181000.0],["2015-05-08",10.5396,10.6943,10.4235,10.604,202000.0],["2015-05-11",10.5847,10.8296,10.5653,10.6363,135000.0],["2015-05-12",10.6105,10.6105,10.3591,10.5718,154300.0],["2015-05-13",10.5847,10.7136,10.4944,10.6427,132600.0],["2015-05-14",10.662,10.8039,10.5138,10.8039,187000.0],["2015-05-15",10.8039,10.8039,10.5525,10.6878,124300.0],["2015-05-18",10.662,10.7136,10.5138,10.6749,84400.0],["2015-05-19",10.6879,10.7397,10.5713,10.7268,66700.0],["2015-05-20",10.7332,10.811,10.6231,10.7073,79600.0],["2015-05-21",10.7138,10.7203,10.5195,10.6102,93100.0],["2015-05-22",10.5778,10.649,10.4223,10.5,84500.0],["2015-05-26",10.4417,10.5907,10.1826,10.2733,95800.0],["2015-05-27",10.2992,10.513,10.2345,10.5,60200.0],["2015-05-28",10.4677,10.4936,10.2409,10.3122,86900.0],["2015-05-29",10.2992,10.364,10.0337,10.1632,145300.0],["2015-06-01",10.215,10.2733,10.0401,10.1956,124200.0],["2015-06-02",10.1373,10.3381,10.079,10.1632,125900.0],["2015-06-03",10.215,10.3899,10.092,10.3705,112800.0],["2015-06-04",10.2992,10.364,10.0984,10.1308,70100.0],["2015-06-05",10.1308,10.3057,10.0531,10.2992,108200.0],["2015-06-08",10.2992,10.3511,10.2086,10.2798,108600.0],["2015-06-09",10.2928,10.4029,10.2021,10.3575,110000.0],["2015-06-10",10.4158,10.6814,10.3899,10.4094,215600.0],["2015-06-11",10.3834,10.5195,10.0984,10.4223,64600.0],["2015-06-12",10.4094,10.4677,10.1438,10.4094,59700.0],["2015-06-15",10.3122,10.364,10.1308,10.2928,78900.0],["2015-06-16",10.2604,10.4158,10.228,10.3381,109100.0],["2015-06-17",10.3511,10.4029,10.1503,10.1567,58900.0],["2015-06-18",10.2215,10.3122,10.1243,10.1762,195300.0],["2015-06-19",10.2086,10.6685,10.1956,10.6555,272300.0],["2015-06-22",10.6879,10.9146,10.5842,10.7721,127500.0],["2015-06-23",10.7915,10.8628,10.7008,10.8304,104700.0],["2015-06-24",10.8174,10.8304,10.5519,10.6814,106400.0],["2015-06-25",10.7008,10.7527,10.5907,10.7073,83200.0],["2015-06-26",10.7397,10.9211,10.6425,10.7591,622400.0],["2015-06-29",10.6944,10.7591,10.377,10.3834,102200.0],["2015-06-30",10.4806,10.4871,10.3187,10.4223,104000.0],["2015-07-01",10.4547,10.5389,10.377,10.5195,129900.0],["2015-07-02",10.513,10.513,10.2539,10.3446,59200.0],["2015-07-06",10.2863,10.4094,10.1891,10.3251,122700.0],["2015-07-07",10.3251,10.364,10.1049,10.2798,90600.0],["2015-07-08",10.215,10.3575,10.1179,10.1956,185100.0],["2015-07-09",10.2928,10.4288,10.1373,10.1956,156500.0],["2015-07-10",10.2928,10.4547,10.2474,10.4482,101600.0],["2015-07-13",10.4806,10.5907,10.4612,10.5195,99700.0],["2015-07-14",10.5,10.5583,10.3899,10.4288,66300.0],["2015-07-15",10.4158,10.5389,10.3316,10.513,101100.0],["2015-07-16",10.5454,10.7008,10.4677,10.5583,101600.0],["2015-07-17",10.3251,10.3575,9.3082,9.9754,403800.0],["2015-07-20",9.8912,9.9235,9.4895,9.7422,204200.0],["2015-07-21",9.7422,9.9494,9.7163,9.8329,136400.0],["2015-07-22",9.781,9.8523,9.7486,9.7875,133100.0],["2015-07-23",9.8134,9.8717,9.6904,9.7357,121300.0],["2015-07-24",9.6904,9.93,9.6256,9.9041,172900.0],["2015-07-27",9.8717,9.8976,9.7163,9.8134,200700.0],["2015-07-28",9.8523,9.9495,9.6774,9.8912,157100.0],["2015-07-29",9.8588,10.2409,9.8588,10.1697,199900.0],["2015-07-30",10.079,10.2474,9.9948,10.1114,151600.0],["2015-07-31",10.1503,10.3122,10.1114,10.2539,126400.0],["2015-08-03",10.2474,10.3187,10.066,10.2668,174900.0],["2015-08-04",10.3187,10.6814,10.3187,10.5195,224400.0],["2015-08-05",10.5389,10.6425,10.1049,10.5519,139600.0],["2015-08-06",10.6037,10.6037,10.3381,10.5324,123200.0],["2015-08-07",10.4288,10.5,10.2928,10.3381,168200.0],["2015-08-10",10.4029,10.7656,10.3899,10.7008,221800.0],["2015-08-11",10.5972,10.8952,10.5648,10.8887,180800.0],["2015-08-12",10.7915,10.8563,10.6361,10.7073,164100.0],["2015-08-13",10.6814,10.8304,10.5843,10.7203,135100.0],["2015-08-14",10.6555,10.8822,10.6361,10.8628,129100.0],["2015-08-17",10.8498,10.9859,10.7073,10.9146,117900.0],["2015-08-18",10.8887,10.9405,10.7851,10.8045,89100.0],["2015-08-19",10.7462,10.9794,10.6814,10.8563,113300.0],["2015-08-20",10.8045,10.934,10.6879,10.811,145800.0],["2015-08-21",10.6415,11.1563,10.4395,10.9739,299400.0],["2015-08-24",10.5112,10.8044,10.3613,10.4916,261200.0],["2015-08-25",10.8305,11.0195,10.0485,10.1007,243100.0],["2015-08-26",10.3418,10.4395,10.0225,10.3548,244100.0],["2015-08-27",10.4004,10.4265,10.0941,10.2831,140300.0],["2015-08-28",10.218,10.3092,10.1528,10.231,139100.0],["2015-08-31",10.1789,10.3743,10.1267,10.2245,146700.0],["2015-09-01",10.0616,10.1528,9.8986,10.0746,228300.0],["2015-09-02",10.1984,10.2766,10.0094,10.2766,143700.0],["2015-09-03",10.2896,10.3678,10.218,10.244,101300.0],["2015-09-04",10.1137,10.2831,10.0811,10.244,79000.0],["2015-09-08",10.3744,10.5959,10.3222,10.5438,172300.0],["2015-09-09",10.6024,10.6741,10.4851,10.635,248700.0],["2015-09-10",10.5894,10.7262,10.3353,10.3353,102200.0],["2015-09-11",10.2636,10.3548,10.218,10.3353,274300.0],["2015-09-14",10.3548,10.3548,10.231,10.2636,87400.0],["2015-09-15",10.2766,10.3744,10.2571,10.2896,127300.0],["2015-09-16",10.3157,10.3483,10.2505,10.2831,127200.0],["2015-09-17",10.1919,10.3613,10.1854,10.2505,96400.0],["2015-09-18",10.1007,10.2114,9.8921,9.9052,245300.0],["2015-09-21",9.9834,10.1854,9.9443,10.1137,95200.0],["2015-09-22",9.9899,10.0941,9.8139,9.9703,233700.0],["2015-09-23",9.9638,10.0225,9.8661,9.9182,99000.0],["2015-09-24",9.853,9.9899,9.8335,9.9182,128100.0],["2015-09-25",9.9834,10.1463,9.9117,9.9834,195800.0],["2015-09-28",9.9377,10.1202,9.8986,9.9573,196800.0],["2015-09-29",9.9768,10.0029,9.8465,9.8726,85600.0],["2015-09-30",9.9443,9.9964,9.8074,9.8204,146500.0],["2015-10-01",9.7813,9.8791,9.6315,9.7357,171300.0],["2015-10-02",9.651,9.9638,9.5468,9.9377,133800.0],["2015-10-05",9.9964,10.3744,9.9834,10.3483,98200.0],["2015-10-06",10.3353,10.3874,10.1919,10.3092,110800.0],["2015-10-07",10.3418,10.6546,10.3353,10.4591,256200.0],["2015-10-08",10.622,11.619,10.5242,10.9869,719100.0],["2015-10-09",10.9804,11.2345,10.7067,11.1498,360600.0],["2015-10-12",11.1629,11.5995,10.9283,11.5799,150400.0],["2015-10-13",11.4496,11.6516,11.4365,11.5082,174400.0],["2015-10-14",11.4887,11.5669,11.3909,11.404,171800.0],["2015-10-15",11.43,11.606,11.3193,11.5995,259000.0],["2015-10-16",11.5995,11.6842,11.5147,11.619,157200.0],["2015-10-19",11.5278,11.7754,11.5278,11.6972,185700.0],["2015-10-20",11.6646,11.808,11.6125,11.7428,121500.0],["2015-10-21",11.7168,11.7884,11.3127,11.3258,245800.0],["2015-10-22",11.4365,11.808,11.4365,11.7037,180400.0],["2015-10-23",11.8406,11.997,11.404,11.8862,203500.0],["2015-10-26",11.8015,11.9318,11.5343,11.795,92100.0],["2015-10-27",11.7624,11.8275,11.5995,11.6386,155200.0],["2015-10-28",11.6972,11.9579,11.6451,11.9057,148100.0],["2015-10-29",11.8797,11.9057,11.7037,11.7559,127800.0],["2015-10-30",11.7559,11.8015,11.5929,11.6972,175400.0],["2015-11-02",11.7298,11.7884,11.6646,11.7298,173600.0],["2015-11-03",11.6907,11.8406,11.619,11.7363,238600.0],["2015-11-04",11.7428,11.8732,11.6386,11.8406,138500.0],["2015-11-05",11.7689,11.9188,11.7102,11.8601,126300.0],["2015-11-06",11.8145,12.023,11.7559,12.0035,107400.0],["2015-11-09",12.0035,12.0035,11.6646,11.7624,177000.0],["2015-11-10",11.6907,11.9448,11.6907,11.7233,207200.0],["2015-11-11",11.7624,11.8927,11.6842,11.7559,139900.0],["2015-11-12",11.7102,11.7363,11.4952,11.6646,120700.0],["2015-11-13",11.5864,11.6972,11.4887,11.606,143500.0],["2015-11-16",11.5734,11.6125,11.4496,11.5147,67500.0],["2015-11-17",11.5278,11.6451,11.3909,11.43,72000.0],["2015-11-18",11.4561,11.6451,11.3714,11.632,91100.0],["2015-11-19",11.619,11.7233,11.5799,11.6386,82500.0],["2015-11-20",11.7037,11.8015,11.6255,11.6711,69500.0],["2015-11-23",11.658,11.776,11.5139,11.6122,91300.0],["2015-11-24",11.5401,11.6908,11.4483,11.6777,58400.0],["2015-11-25",11.6646,11.8743,11.6253,11.8022,68000.0],["2015-11-27",11.7957,11.8415,11.7105,11.7563,32900.0],["2015-11-30",11.8088,11.9922,11.7301,11.9595,168700.0],["2015-12-01",11.9988,12.202,11.8612,12.1888,140300.0],["2015-12-02",12.1561,12.2609,12.0905,12.1888,150700.0],["2015-12-03",12.2216,12.2216,11.7432,11.7629,116400.0],["2015-12-04",11.7498,11.966,11.6187,11.7694,117600.0],["2015-12-07",11.7563,11.8219,11.6253,11.6843,131700.0],["2015-12-08",11.5532,11.7367,11.4352,11.5728,49200.0],["2015-12-09",11.5466,11.6908,11.4156,11.4287,84900.0],["2015-12-10",11.3894,11.4942,11.3107,11.3304,75000.0],["2015-12-11",11.1469,11.2911,10.9962,11.0158,117200.0],["2015-12-14",10.9962,11.1731,10.9569,11.0158,129700.0],["2015-12-15",11.0486,11.2714,10.7865,11.2124,88500.0],["2015-12-16",11.2714,11.3304,11.0879,11.3042,73000.0],["2015-12-17",11.2976,11.5794,10.9634,10.9831,115700.0],["2015-12-18",10.9175,11.0224,10.8323,10.8717,620800.0],["2015-12-21",10.8979,11.0158,10.8127,10.9241,91300.0],["2015-12-22",10.911,11.6187,10.8127,11.042,112900.0],["2015-12-23",11.0879,11.2124,10.9962,11.16,57300.0],["2015-12-24",11.16,11.3304,11.1272,11.2255,39200.0],["2015-12-28",11.1534,11.2255,10.97,11.0683,145900.0],["2015-12-29",11.1076,11.2321,11.042,11.2321,99700.0],["2015-12-30",11.2321,11.3304,11.0879,11.1731,97600.0],["2015-12-31",11.101,11.2124,10.7013,10.7078,134300.0],["2016-01-04",10.5178,10.5768,10.1443,10.3605,285600.0],["2016-01-05",10.4129,10.8127,10.3343,10.8127,205300.0],["2016-01-06",10.6423,10.8127,10.4392,10.4392,246500.0],["2016-01-07",9.312,10.1639,8.7616,9.2727,601100.0],["2016-01-08",9.2268,9.4562,8.9909,9.1351,386900.0],["2016-01-11",9.1023,9.3644,9.1023,9.2072,224500.0],["2016-01-12",9.2727,9.4169,8.8992,9.3448,276800.0],["2016-01-13",9.4038,9.4038,9.0106,9.0892,236600.0],["2016-01-14",9.1744,9.6004,9.063,9.4365,168000.0],["2016-01-15",9.1875,9.4038,9.0892,9.3644,225600.0],["2016-01-19",9.43,9.4693,9.2858,9.4038,245300.0],["2016-01-20",9.2334,9.5348,9.0499,9.4562,196600.0],["2016-01-21",9.4824,9.5152,9.2989,9.3775,194200.0],["2016-01-22",9.4889,9.7183,9.4234,9.6987,147500.0],["2016-01-25",9.6135,9.6659,9.4234,9.4365,131100.0],["2016-01-26",9.4496,9.6397,9.4496,9.5676,108100.0],["2016-01-27",9.5021,9.561,9.2989,9.5217,161200.0],["2016-01-28",9.6004,9.7118,9.4431,9.4955,78300.0],["2016-01-29",9.5152,9.9411,9.5152,9.9018,403400.0],["2016-02-01",9.8166,9.9739,8.9581,9.7838,210700.0],["2016-02-02",9.6659,9.7576,9.5283,9.6528,133000.0],["2016-02-03",9.7511,9.7511,9.3775,9.62,121700.0],["2016-02-04",9.5807,9.7052,9.5021,9.5414,99200.0],["2016-02-05",9.4758,9.5479,9.253,9.2596,178700.0],["2016-02-08",9.1678,9.5872,9.1678,9.5217,143600.0],["2016-02-09",9.3972,9.561,9.3448,9.4234,113800.0],["2016-02-10",9.4169,9.5741,9.2399,9.253,138400.0],["2016-02-11",9.0696,9.2268,8.9057,9.1613,104900.0],["2016-02-12",9.2072,9.2727,9.0106,9.1089,116500.0],["2016-02-16",9.2013,9.3333,9.1353,9.1881,132000.0],["2016-02-17",9.2211,9.4191,9.0759,9.3267,156200.0],["2016-02-18",9.3201,9.4521,9.1551,9.2277,140900.0],["2016-02-19",9.2013,9.2607,9.0957,9.1419,113400.0],["2016-02-22",9.2541,9.3597,9.1221,9.1683,175700.0],["2016-02-23",9.1155,9.4059,9.1089,9.3069,208000.0],["2016-02-24",9.2343,9.2343,9.0627,9.1023,168700.0],["2016-02-25",9.1419,9.3993,9.0429,9.3861,122400.0],["2016-02-26",9.4125,9.5973,9.1287,9.3333,100000.0],["2016-02-29",9.3201,9.3663,9.1419,9.1551,132700.0],["2016-03-01",9.2343,9.3201,9.2343,9.3069,136000.0],["2016-03-02",9.2805,9.3993,9.0825,9.3333,239400.0],["2016-03-03",9.3069,9.5511,9.2673,9.4983,260000.0],["2016-03-04",9.5247,9.7293,9.3531,9.6501,141700.0],["2016-03-07",9.5841,9.9537,9.2475,9.7095,122500.0],["2016-03-08",9.6105,9.6435,9.5049,9.5181,77400.0],["2016-03-09",9.5247,9.7689,9.5247,9.7095,64400.0],["2016-03-10",9.7161,9.7557,9.4125,9.4455,93200.0],["2016-03-11",9.5181,9.6831,9.4719,9.6171,124600.0],["2016-03-14",9.5709,9.7029,9.4653,9.5379,183700.0],["2016-03-15",9.4917,9.6567,9.4653,9.4851,124000.0],["2016-03-16",9.4257,9.7425,9.4257,9.6435,129600.0],["2016-03-17",9.6303,10.0264,9.6303,9.9735,134000.0],["2016-03-18",10.033,10.165,9.7953,10.0132,242900.0],["2016-03-21",10.0066,10.099,9.8745,9.9405,58700.0],["2016-03-22",9.8877,9.8877,9.6171,9.7623,125300.0],["2016-03-23",9.7293,9.8217,9.6633,9.7161,83700.0],["2016-03-24",9.6765,9.7755,9.5973,9.7623,51500.0],["2016-03-28",9.7755,10.165,9.6765,10.0066,119100.0],["2016-03-29",9.9603,10.1782,9.8415,10.1518,116300.0],["2016-03-30",10.1848,10.297,10.132,10.264,75200.0],["2016-03-31",10.2442,10.3762,10.2244,10.2706,108500.0],["2016-04-01",10.1848,10.2376,10.0924,10.1782,72500.0],["2016-04-04",10.165,10.165,9.8877,9.8877,133200.0],["2016-04-05",9.8283,9.9868,9.8019,9.8943,226600.0],["2016-04-06",9.8877,9.9339,9.8415,9.8877,67300.0],["2016-04-07",9.8085,9.8613,9.6237,9.6435,212700.0],["2016-04-08",8.9703,9.0759,8.1188,8.7062,531900.0],["2016-04-11",8.7326,9.0561,8.66,8.8844,210100.0],["2016-04-12",8.8514,9.0099,8.7656,8.8712,133100.0],["2016-04-13",8.9042,9.1551,8.8316,9.1221,121300.0],["2016-04-14",9.1419,9.2343,9.0297,9.1947,118300.0],["2016-04-15",9.1485,9.5247,9.1485,9.4587,185200.0],["2016-04-18",9.4191,9.6369,9.4059,9.5775,140800.0],["2016-04-19",9.5313,9.6831,9.4983,9.5775,113700.0],["2016-04-20",9.5643,9.7161,9.5313,9.6303,102400.0],["2016-04-21",9.5973,9.7161,9.5313,9.6237,162300.0],["2016-04-22",9.6435,9.7887,9.5973,9.7755,153800.0],["2016-04-25",9.7557,9.8283,9.5841,9.6105,88800.0],["2016-04-26",9.6237,9.8349,9.6237,9.7689,66200.0],["2016-04-27",9.7359,9.7689,9.5841,9.6237,117100.0],["2016-04-28",9.5775,9.7953,9.5313,9.7359,145900.0],["2016-04-29",9.7029,9.7821,9.6435,9.7491,107700.0],["2016-05-02",9.7623,9.8481,9.6237,9.8217,129500.0],["2016-05-03",9.7095,9.7557,9.6501,9.6567,137800.0],["2016-05-04",9.5709,9.7887,9.5511,9.6963,113700.0],["2016-05-05",9.7425,9.7689,9.6369,9.7491,118400.0],["2016-05-06",9.7029,9.9471,9.7029,9.9009,157400.0],["2016-05-09",9.8613,9.9868,9.7755,9.8613,155000.0],["2016-05-10",9.8877,10.0726,9.8019,10.0066,108300.0],["2016-05-11",9.9669,9.9934,9.8217,9.8349,362000.0],["2016-05-12",9.8481,9.9603,9.8349,9.9009,291000.0],["2016-05-13",9.8745,10.0198,9.8349,9.8943,196700.0],["2016-05-16",9.9273,10.0726,9.9009,10.0,67300.0],["2016-05-17",9.9933,10.0863,9.6744,9.794,251700.0],["2016-05-18",9.7807,9.9933,9.7408,9.9202,92400.0],["2016-05-19",9.8405,10.0066,9.8006,9.8737,406700.0],["2016-05-20",9.9269,10.1395,9.8936,9.9933,174100.0],["2016-05-23",10.0,10.0664,9.9202,9.9202,108000.0],["2016-05-24",9.9667,10.1794,9.9667,10.1528,136700.0],["2016-05-25",10.1926,10.2325,10.0598,10.093,107300.0],["2016-05-26",10.1129,10.2259,10.1063,10.186,88700.0],["2016-05-27",10.1794,10.372,10.1794,10.3056,126800.0],["2016-05-31",10.3521,10.4717,10.2126,10.3521,130300.0],["2016-06-01",10.3388,10.4983,10.3122,10.4784,88700.0],["2016-06-02",10.4518,10.4784,9.8272,9.9269,839600.0],["2016-06-03",9.9335,10.1395,9.9069,10.1063,146500.0],["2016-06-06",10.1129,10.2857,10.0797,10.2259,117500.0],["2016-06-07",10.2724,10.372,10.1926,10.279,122600.0],["2016-06-08",10.279,10.4318,10.2591,10.3986,114000.0],["2016-06-09",10.3455,10.3521,10.2724,10.3056,50600.0],["2016-06-10",10.1926,10.2325,10.0996,10.1661,109600.0],["2016-06-13",10.1395,10.2126,9.9667,9.9933,117600.0],["2016-06-14",9.9202,9.9867,9.8073,9.8272,208500.0],["2016-06-15",9.8671,9.9402,9.8006,9.8272,264800.0],["2016-06-16",9.7475,9.8338,9.6677,9.7608,168100.0],["2016-06-17",9.7674,9.9136,9.7076,9.8006,323600.0],["2016-06-20",9.9335,10.1594,9.8405,9.9734,133600.0],["2016-06-21",9.9734,10.0265,9.8471,9.9069,64800.0],["2016-06-22",9.9003,10.073,9.9003,9.9335,91900.0],["2016-06-23",10.0332,10.1063,9.9667,10.0398,111500.0],["2016-06-24",9.5813,9.794,9.495,9.6411,430000.0],["2016-06-27",9.5548,9.8471,9.1627,9.2358,139100.0],["2016-06-28",9.2691,9.4617,9.2026,9.2491,168500.0],["2016-06-29",9.3156,9.5415,9.2691,9.382,203600.0],["2016-06-30",9.4219,9.8206,9.3754,9.8206,117200.0],["2016-07-01",9.7275,9.8936,9.6279,9.7608,81300.0],["2016-07-05",9.681,9.7475,9.6677,9.6943,62500.0],["2016-07-06",9.6212,9.7541,9.5016,9.681,66800.0],["2016-07-07",9.6744,9.8006,9.6345,9.774,62800.0],["2016-07-08",9.887,10.1461,9.8803,10.0265,141200.0],["2016-07-11",10.0598,10.2126,10.0199,10.1262,109800.0],["2016-07-12",10.1727,10.4252,10.0199,10.3322,116000.0],["2016-07-13",10.3588,10.5382,9.5681,10.3521,334700.0],["2016-07-14",10.4053,10.5847,10.0664,10.073,369600.0],["2016-07-15",10.1395,10.3122,9.9534,9.9534,641100.0],["2016-07-18",9.9601,10.093,9.4352,10.0,257300.0],["2016-07-19",9.9734,10.0664,9.9202,9.9601,181900.0],["2016-07-20",9.9534,10.0531,9.4285,9.9867,184300.0],["2016-07-21",9.9667,10.0664,9.7475,10.0398,152300.0],["2016-07-22",10.0199,10.0531,9.8671,9.9667,133800.0],["2016-07-25",9.9069,10.0132,9.9069,9.9335,118500.0],["2016-07-26",9.9667,10.186,9.9667,10.0531,213600.0],["2016-07-27",10.1063,10.1196,10.0,10.0664,137800.0],["2016-07-28",10.073,10.073,9.9402,9.9402,113100.0],["2016-07-29",9.9468,9.9867,9.8139,9.9003,172200.0],["2016-08-01",9.887,9.9534,9.8671,9.9136,96100.0],["2016-08-02",9.9136,9.9269,9.6611,9.681,159800.0],["2016-08-03",9.7076,9.9667,9.6478,9.9468,267300.0],["2016-08-04",9.9667,10.0265,9.8471,9.8936,117700.0],["2016-08-05",9.9601,10.1794,9.9003,10.0398,202000.0],["2016-08-08",9.98,10.1461,9.9468,9.9734,88900.0],["2016-08-09",10.0,10.1196,9.9933,9.9933,165600.0],["2016-08-10",10.0265,10.0863,9.8803,9.9867,200200.0],["2016-08-11",10.0465,10.1461,9.9069,10.0465,114600.0],["2016-08-12",10.0398,10.1063,10.0,10.093,99700.0],["2016-08-15",10.1196,10.2724,10.1129,10.1926,117500.0],["2016-08-16",10.1528,10.2259,10.0863,10.1794,89000.0],["2016-08-17",10.1528,10.279,10.1461,10.1794,103100.0],["2016-08-18",10.0132,10.2591,9.9734,10.1594,166800.0],["2016-08-19",10.1196,10.3521,10.0132,10.1063,148400.0],["2016-08-22",10.0661,10.1531,9.9657,10.1397,129600.0],["2016-08-23",10.1732,10.3472,10.1732,10.2669,68800.0],["2016-08-24",10.2468,10.3137,10.2067,10.2669,86100.0],["2016-08-25",10.2736,10.374,10.2067,10.374,122300.0],["2016-08-26",10.3606,10.4141,10.0795,10.0929,91300.0],["2016-08-29",10.113,10.2067,10.113,10.1464,103400.0],["2016-08-30",10.1665,10.2803,10.1263,10.1531,90600.0],["2016-08-31",10.1464,10.2803,10.0929,10.0996,98000.0],["2016-09-01",10.1263,10.1799,10.0059,10.0594,131200.0],["2016-09-02",10.1263,10.2803,10.1263,10.2669,167800.0],["2016-09-06",10.2937,10.2937,10.0795,10.1063,116200.0],["2016-09-07",10.0929,10.1799,10.0594,10.1063,201600.0],["2016-09-08",10.1263,10.1799,10.0795,10.113,161700.0],["2016-09-09",10.0126,10.0795,9.7181,9.7181,99000.0],["2016-09-12",9.7181,9.7382,9.6378,9.6846,106200.0],["2016-09-13",9.6445,9.6445,9.4102,9.4437,156400.0],["2016-09-14",9.4704,9.5374,9.3299,9.3299,99300.0],["2016-09-15",9.3834,9.4972,9.3299,9.4504,90400.0],["2016-09-16",9.4704,9.611,9.2964,9.37,426600.0],["2016-09-19",9.4236,9.5508,9.3567,9.3834,187400.0],["2016-09-20",9.4437,9.5374,9.37,9.3901,90100.0],["2016-09-21",9.4437,9.6311,9.4437,9.6311,99700.0],["2016-09-22",9.6712,9.8519,9.6712,9.8452,99300.0],["2016-09-23",9.7783,9.8519,9.7649,9.8452,97600.0],["2016-09-26",9.7382,9.9523,9.7382,9.8185,102800.0],["2016-09-27",9.8185,9.8787,9.7248,9.785,101200.0],["2016-09-28",9.7716,9.8452,9.7248,9.8252,91900.0],["2016-09-29",9.8051,9.8452,9.6779,9.6846,46200.0],["2016-09-30",9.7382,10.0527,9.6578,9.9992,229500.0],["2016-10-03",9.9389,10.0326,9.8519,10.0193,439600.0],["2016-10-04",10.0193,10.1063,9.872,9.8854,95400.0],["2016-10-05",9.9256,10.0527,9.8185,10.0193,200700.0],["2016-10-06",8.7677,9.0823,8.3059,8.7543,869300.0],["2016-10-07",8.7008,8.7677,8.6271,8.7008,356200.0],["2016-10-10",8.7342,9.0153,8.7141,8.8547,249900.0],["2016-10-11",8.8012,8.8346,8.6673,8.8012,620600.0],["2016-10-12",8.7878,8.9885,8.7208,8.848,272300.0],["2016-10-13",8.8346,8.8614,8.6338,8.7075,279800.0],["2016-10-14",8.7543,8.8346,8.6539,8.7677,89800.0],["2016-10-17",8.7543,8.7945,8.6941,8.7409,197900.0],["2016-10-18",9.8385,10.0393,9.7382,9.7649,1117700.0],["2016-10-19",9.7716,9.8051,9.6378,9.6712,411100.0],["2016-10-20",9.6511,9.7114,9.611,9.611,576100.0],["2016-10-21",9.5641,9.7917,9.5641,9.6712,269900.0],["2016-10-24",9.6913,9.7582,9.6445,9.7315,232800.0],["2016-10-25",9.7649,9.7649,9.6846,9.7047,234000.0],["2016-10-26",9.6712,9.7515,9.6177,9.7248,311400.0],["2016-10-27",9.8051,9.8051,9.6846,9.7382,227300.0],["2016-10-28",9.7515,9.8185,9.7315,9.7783,209100.0],["2016-10-31",9.7382,9.9389,9.7382,9.9389,284900.0],["2016-11-01",9.9724,10.0728,9.7582,9.7716,276700.0],["2016-11-02",9.8385,9.872,9.7382,9.7716,239500.0],["2016-11-03",9.7716,9.8921,9.7716,9.8051,392000.0],["2016-11-04",9.7716,9.8385,9.7716,9.7716,236700.0],["2016-11-07",9.872,10.1063,9.8452,10.0728,295200.0],["2016-11-08",10.0728,10.2401,9.9389,10.1397,181700.0],["2016-11-09",9.9724,10.374,9.9122,10.2736,313600.0],["2016-11-10",10.4744,10.4878,10.2736,10.374,372700.0],["2016-11-11",10.3071,10.5748,10.3071,10.5078,480300.0],["2016-11-14",10.5413,10.6283,10.4074,10.4744,428000.0],["2016-11-15",10.6159,10.6833,10.5148,10.6159,474900.0],["2016-11-16",10.5485,10.7507,10.4204,10.717,157900.0],["2016-11-17",10.6833,11.4585,10.6833,11.0877,527100.0],["2016-11-18",11.1888,11.4248,10.9395,11.4248,281200.0],["2016-11-21",11.3573,11.4248,11.0203,11.1214,282200.0],["2016-11-22",11.1888,11.3573,10.7844,11.3236,263600.0],["2016-11-23",11.3236,11.391,10.7507,10.8181,369400.0],["2016-11-25",10.8855,11.1754,10.7844,10.9866,974800.0],["2016-11-28",10.9192,11.054,10.8518,10.9866,325900.0],["2016-11-29",10.9866,11.2225,10.9192,10.9192,163900.0],["2016-11-30",11.0203,11.054,10.8249,10.8518,199600.0],["2016-12-01",10.8518,11.0069,10.7844,10.9529,187700.0],["2016-12-02",10.9192,11.0203,10.8518,10.9192,132700.0],["2016-12-05",10.8518,11.3573,10.8518,11.2899,199500.0],["2016-12-06",11.2899,11.6135,11.2225,11.4922,173900.0],["2016-12-07",11.4585,11.8494,11.4585,11.8292,169300.0],["2016-12-08",11.8966,12.0651,11.7146,11.964,251200.0],["2016-12-09",11.964,12.3347,11.964,12.2336,184400.0],["2016-12-12",12.2673,12.4358,12.1325,12.4021,182500.0],["2016-12-13",12.4021,12.5032,12.2673,12.4021,137700.0],["2016-12-14",12.3347,12.4762,12.0381,12.2673,188600.0],["2016-12-15",12.2336,12.5369,12.1662,12.301,129000.0],["2016-12-16",12.3684,12.4358,12.2336,12.4021,951200.0],["2016-12-19",12.3347,12.5706,12.2875,12.5706,194700.0],["2016-12-20",12.7054,13.2109,12.6043,13.0424,325700.0],["2016-12-21",13.0087,13.0761,12.9413,12.9413,186300.0],["2016-12-22",12.9076,12.9413,12.4695,12.7728,337700.0],["2016-12-23",12.7391,12.8739,12.6717,12.8739,101000.0],["2016-12-27",12.9076,13.0424,12.8402,12.975,66000.0],["2016-12-28",13.0087,13.1435,12.8739,12.9413,107300.0],["2016-12-29",12.9076,13.312,12.9076,13.2446,200100.0],["2016-12-30",13.2109,13.2783,12.9413,12.975,144800.0],["2017-01-03",12.975,13.2514,12.975,13.1098,399100.0],["2017-01-04",13.1435,13.3457,13.0626,13.2446,377200.0],["2017-01-05",11.2225,11.9303,11.1214,11.5933,589100.0],["2017-01-06",11.4922,11.5596,11.2225,11.3573,201300.0],["2017-01-09",11.3236,11.5596,11.3034,11.4248,142800.0],["2017-01-10",11.4585,11.5596,11.3911,11.4585,113100.0],["2017-01-11",11.4922,11.7955,11.4247,11.7618,185400.0],["2017-01-12",11.6944,11.7281,11.4584,11.627,138400.0],["2017-01-13",11.5933,11.7955,11.5933,11.7281,142500.0],["2017-01-17",11.7281,11.8089,11.627,11.627,122000.0],["2017-01-18",11.6944,11.8292,11.5933,11.8292,167000.0],["2017-01-19",11.7955,11.8494,11.4719,11.5933,190100.0],["2017-01-20",11.6607,11.7281,11.5596,11.6944,116000.0],["2017-01-23",11.6607,11.7281,11.4922,11.5933,85500.0],["2017-01-24",11.627,11.7618,11.5596,11.7281,128400.0],["2017-01-25",11.7281,11.8292,11.4922,11.7955,197400.0],["2017-01-26",11.7618,11.7618,11.4248,11.4922,196300.0],["2017-01-27",11.4248,11.5461,11.3236,11.4248,192600.0],["2017-01-30",11.3573,11.3573,11.054,11.1888,221300.0],["2017-01-31",11.1888,11.3236,11.0203,11.2562,742100.0],["2017-02-01",11.3236,11.4585,11.1214,11.2225,184800.0],["2017-02-02",11.2225,11.2562,11.054,11.1888,90100.0],["2017-02-03",11.1888,11.3034,10.8923,11.2225,116800.0],["2017-02-06",11.1888,11.2899,10.9866,11.1214,87800.0],["2017-02-07",11.0877,11.1551,10.9866,10.9866,100900.0],["2017-02-08",10.9866,10.9866,10.7844,10.9192,87800.0],["2017-02-09",10.8181,11.1214,10.6833,11.054,121300.0],["2017-02-10",10.9866,11.2562,10.8518,11.1888,143400.0],["2017-02-13",11.1551,11.2697,11.0203,11.1888,129100.0],["2017-02-14",11.1956,11.4331,10.9581,11.3992,176300.0],["2017-02-15",11.3653,11.5688,11.1617,11.5349,105800.0],["2017-02-16",11.501,11.5349,11.3992,11.501,126600.0],["2017-02-17",11.501,11.501,11.3313,11.467,132900.0],["2017-02-21",11.501,11.7045,11.4331,11.6706,132600.0],["2017-02-22",11.6367,11.6706,11.5349,11.6027,92200.0],["2017-02-23",11.6027,11.6706,11.467,11.6027,80400.0],["2017-02-24",11.5349,11.6027,11.467,11.5349,99800.0],["2017-02-27",11.501,11.6706,11.3653,11.6706,133800.0],["2017-02-28",11.6027,11.6367,11.3992,11.467,240700.0],["2017-03-01",11.6367,11.8063,11.5688,11.6367,126000.0],["2017-03-02",11.5688,11.6027,11.2974,11.3653,97100.0],["2017-03-03",11.3313,11.4331,11.1956,11.3313,83000.0],["2017-03-06",11.2296,11.3653,11.0938,11.1956,98200.0],["2017-03-07",11.1278,11.2974,11.0599,11.2296,84400.0],["2017-03-08",11.2974,11.3313,11.1617,11.1617,61200.0],["2017-03-09",11.1956,11.2296,11.026,11.0938,81800.0],["2017-03-10",11.1956,11.1956,10.9921,11.1617,87500.0],["2017-03-13",11.1278,11.2635,11.0938,11.0938,71500.0],["2017-03-14",11.0938,11.3313,11.0803,11.2974,90200.0],["2017-03-15",11.3313,11.467,11.2296,11.3992,116500.0],["2017-03-16",11.3992,11.5688,11.3653,11.467,109700.0],["2017-03-17",11.3992,11.7045,11.3992,11.6706,432700.0],["2017-03-20",11.6706,11.6706,11.2635,11.3313,142400.0],["2017-03-21",11.3653,11.3992,10.9242,10.9581,111800.0],["2017-03-22",10.9581,11.1278,10.8903,11.0938,119400.0],["2017-03-23",11.0938,11.2296,11.026,11.0938,64300.0],["2017-03-24",11.1278,11.1617,10.9581,10.9921,98500.0],["2017-03-27",10.9242,11.0938,10.8224,11.0599,66200.0],["2017-03-28",10.9581,11.1278,10.9242,11.0938,68600.0],["2017-03-29",11.0599,11.1278,10.9446,11.1278,58800.0],["2017-03-30",11.1278,11.4331,11.0938,11.3992,125700.0],["2017-03-31",11.3992,11.6027,11.3313,11.3653,266300.0],["2017-04-03",11.3653,11.3992,10.9242,11.1278,258700.0],["2017-04-04",11.1278,11.2296,10.9242,11.0599,108400.0],["2017-04-05",11.1278,11.2295,10.8224,10.8903,252600.0],["2017-04-06",9.9404,9.9879,9.0922,9.2618,671200.0],["2017-04-07",9.194,9.3636,9.194,9.2279,224600.0],["2017-04-10",9.2618,9.2618,9.0583,9.1261,180400.0],["2017-04-11",9.1261,9.2958,9.0786,9.2618,174000.0],["2017-04-12",9.2279,9.2822,9.0244,9.1126,91900.0],["2017-04-13",9.0922,9.1601,8.9226,9.1261,169300.0],["2017-04-17",9.1261,9.2279,9.0447,9.194,130200.0],["2017-04-18",9.194,9.3297,9.1261,9.2279,164000.0],["2017-04-19",9.2618,9.3636,9.194,9.3297,147000.0],["2017-04-20",9.3297,9.4654,9.3297,9.3636,139800.0],["2017-04-21",9.3636,9.6011,9.2958,9.5332,117100.0],["2017-04-24",9.6689,9.7707,9.5875,9.7707,149000.0],["2017-04-25",9.8386,9.8929,9.669,9.669,100600.0],["2017-04-26",9.7029,9.8725,9.6689,9.8386,131900.0],["2017-04-27",9.7707,9.9064,9.635,9.669,98300.0],["2017-04-28",9.669,9.669,9.3297,9.4315,183700.0],["2017-05-01",9.4993,9.5332,9.3568,9.5332,98800.0],["2017-05-02",9.5672,9.6554,9.3975,9.5672,193700.0],["2017-05-03",9.4993,9.4993,9.2279,9.2279,187100.0],["2017-05-04",9.2618,9.3297,9.1601,9.2279,123600.0],["2017-05-05",9.2958,9.2958,8.9972,9.1601,98000.0],["2017-05-08",9.194,9.3025,9.1261,9.2618,119500.0],["2017-05-09",9.2279,9.4315,9.194,9.3975,137000.0],["2017-05-10",9.3636,9.3975,9.194,9.194,62200.0],["2017-05-11",9.1601,9.2483,9.0651,9.194,112100.0],["2017-05-12",9.1601,9.1601,8.9904,9.0583,118200.0],["2017-05-15",9.0583,9.194,9.0447,9.1601,146200.0],["2017-05-16",9.1327,9.2353,8.9959,9.1327,109800.0],["2017-05-17",9.0301,9.0985,8.8248,8.9275,107900.0],["2017-05-18",8.8591,8.9617,8.8248,8.8248,96100.0],["2017-05-19",8.8591,9.0301,8.8591,9.0301,121700.0],["2017-05-22",9.0301,9.0301,8.8591,8.8591,65600.0],["2017-05-23",8.8933,8.9959,8.8454,8.9275,92500.0],["2017-05-24",8.9617,9.0301,8.7564,8.7564,71100.0],["2017-05-25",8.8248,8.8933,8.7222,8.7564,63400.0],["2017-05-26",8.7564,8.7564,8.6196,8.6538,65000.0],["2017-05-30",8.6538,8.8249,8.6265,8.6538,120500.0],["2017-05-31",8.6538,8.7222,8.5512,8.5854,116800.0],["2017-06-01",8.6196,8.9275,8.6196,8.8591,123200.0],["2017-06-02",8.8249,9.2695,8.8249,9.0301,117400.0],["2017-06-05",9.0301,9.0985,8.688,8.7222,76700.0],["2017-06-06",8.6538,8.8248,8.5854,8.5854,93500.0],["2017-06-07",8.6196,8.7564,8.5854,8.688,101200.0],["2017-06-08",8.7222,9.0506,8.7222,8.9275,65900.0],["2017-06-09",8.9275,9.2353,8.7564,9.2353,98300.0],["2017-06-12",9.2353,9.5431,9.0301,9.2695,95300.0],["2017-06-13",9.2695,9.4063,9.1327,9.2353,98800.0],["2017-06-14",9.2353,9.3242,9.1327,9.2695,72100.0],["2017-06-15",9.1327,9.3037,9.1327,9.1669,75300.0],["2017-06-16",9.0985,9.2353,9.0301,9.2353,287700.0],["2017-06-19",9.3037,9.3584,9.1053,9.3037,79400.0],["2017-06-20",9.2695,9.3721,9.0848,9.1669,66800.0],["2017-06-21",9.1669,9.3037,9.0506,9.0643,66700.0],["2017-06-22",9.0985,9.2353,9.0985,9.1669,67300.0],["2017-06-23",9.0985,9.5774,9.0985,9.3037,231100.0],["2017-06-26",9.2695,9.3721,9.2353,9.3037,65600.0],["2017-06-27",9.2695,9.3242,9.1874,9.2353,92000.0],["2017-06-28",9.3037,9.4405,9.2011,9.4405,134700.0],["2017-06-29",9.4747,9.4747,9.2353,9.3379,57300.0],["2017-06-30",9.3379,9.4747,9.2695,9.3721,60900.0],["2017-07-03",9.3379,9.6663,9.3379,9.5774,66400.0],["2017-07-05",9.5774,9.8852,9.3927,9.4405,81100.0],["2017-07-06",9.3379,9.4405,9.1669,9.2011,73700.0],["2017-07-07",9.2695,9.4405,9.2353,9.3721,70800.0],["2017-07-10",9.3721,9.4611,9.2011,9.2011,85600.0],["2017-07-11",9.2353,9.3926,9.1327,9.2695,78800.0],["2017-07-12",9.3379,9.4747,9.0643,9.4063,115900.0],["2017-07-13",9.4405,9.68,9.3721,9.6116,97600.0],["2017-07-14",9.5774,9.7484,9.2422,9.68,114200.0],["2017-07-17",9.6116,9.7826,9.5295,9.7142,87500.0],["2017-07-18",9.68,9.851,9.5089,9.7484,75700.0],["2017-07-19",9.7826,10.022,9.7142,9.9536,157600.0],["2017-07-20",10.0562,10.0904,9.8852,10.022,152500.0],["2017-07-21",10.022,10.022,9.2695,9.3037,414500.0],["2017-07-24",9.3037,9.3926,8.9617,9.1327,142900.0],["2017-07-25",9.1327,9.3379,9.0506,9.0985,120900.0],["2017-07-26",9.0643,9.2011,9.0506,9.1669,79000.0],["2017-07-27",9.0985,9.2695,9.0301,9.1327,128000.0],["2017-07-28",9.1327,9.4063,9.0985,9.3379,83700.0],["2017-07-31",9.3721,9.3721,9.0985,9.1327,140500.0],["2017-08-01",9.1327,9.4611,9.0301,9.2353,95400.0],["2017-08-02",9.2353,9.3037,9.0506,9.0985,69100.0],["2017-08-03",9.0643,9.1669,9.0096,9.0643,82900.0],["2017-08-04",9.0985,9.2216,9.0643,9.1327,57000.0],["2017-08-07",9.1327,9.2011,9.0301,9.0985,48900.0],["2017-08-08",9.0301,9.2011,8.9617,9.0301,91800.0],["2017-08-09",8.9617,9.0506,8.7564,8.8933,102100.0],["2017-08-10",8.7906,8.9959,8.7428,8.9617,102600.0],["2017-08-11",8.9959,8.9959,8.7564,8.8591,183400.0],["2017-08-14",8.9275,8.9617,8.688,8.7906,112100.0],["2017-08-15",8.7906,8.7906,8.5512,8.5854,69200.0],["2017-08-16",8.5854,8.7564,8.4486,8.4828,102000.0],["2017-08-17",8.4828,8.5512,8.3118,8.3802,178400.0],["2017-08-18",8.3118,8.4828,8.2776,8.346,146800.0],["2017-08-21",8.3118,8.5512,8.2434,8.517,112400.0],["2017-08-22",8.4963,8.5654,8.4272,8.4963,76400.0],["2017-08-23",8.4272,8.517,8.3927,8.4479,130000.0],["2017-08-24",8.4617,8.5308,8.3581,8.3927,50700.0],["2017-08-25",8.4272,8.5308,8.4272,8.4963,81100.0],["2017-08-28",8.4617,8.5308,8.3236,8.3236,136400.0],["2017-08-29",8.3236,8.5654,8.3236,8.5654,166800.0],["2017-08-30",8.5308,8.5999,8.4825,8.4963,55400.0],["2017-08-31",8.5654,8.8417,8.5654,8.8071,121200.0],["2017-09-01",8.8071,8.8417,8.669,8.7726,52400.0],["2017-09-05",8.7726,8.7726,8.3789,8.4272,113700.0],["2017-09-06",8.4617,8.517,8.3236,8.3581,149500.0],["2017-09-07",8.3581,8.5308,8.3236,8.4272,119300.0],["2017-09-08",8.3927,8.6344,8.3443,8.4963,147400.0],["2017-09-11",8.5999,8.6344,8.4825,8.4963,65700.0],["2017-09-12",8.5308,8.7035,8.4825,8.7035,116900.0],["2017-09-13",8.669,8.738,8.5999,8.5999,128700.0],["2017-09-14",8.5654,8.7035,8.4617,8.4617,124600.0],["2017-09-15",8.4963,8.7035,8.4272,8.5654,551500.0],["2017-09-18",8.6344,9.0143,8.5654,8.8762,167300.0],["2017-09-19",8.8417,8.9453,8.7035,8.7035,117600.0],["2017-09-20",8.738,8.9107,8.738,8.7726,127300.0],["2017-09-21",8.7726,8.9107,8.7035,8.7726,110300.0],["2017-09-22",8.8071,8.9107,8.8071,8.8417,150800.0],["2017-09-25",8.8071,8.9798,8.8071,8.9453,170300.0],["2017-09-26",8.9453,9.0834,8.9107,9.0489,231800.0],["2017-09-27",9.118,9.3804,8.9453,9.3597,297700.0],["2017-09-28",9.2907,9.5324,9.2907,9.4633,156400.0],["2017-09-29",9.4288,9.7742,9.4012,9.6015,125600.0],["2017-10-02",9.6015,9.7742,9.567,9.7051,137600.0],["2017-10-03",9.7051,9.9123,9.6706,9.8433,138600.0],["2017-10-04",9.8087,9.9814,9.6706,9.8433,322600.0],["2017-10-05",10.085,10.983,9.9883,10.3959,735800.0],["2017-10-06",10.3268,10.3682,10.1541,10.2577,208900.0],["2017-10-09",10.2232,10.3268,10.1679,10.2577,147500.0],["2017-10-10",10.3268,10.3959,10.1886,10.2922,179900.0],["2017-10-11",10.2922,10.3406,10.1541,10.2232,120700.0],["2017-10-12",10.2232,10.3268,10.1196,10.1886,85400.0],["2017-10-13",10.1541,10.3475,10.1541,10.2577,77000.0],["2017-10-16",10.2577,10.3268,10.1886,10.2922,68600.0],["2017-10-17",10.3268,10.3268,10.1403,10.1886,80200.0],["2017-10-18",10.1886,10.4649,10.1886,10.3613,87800.0],["2017-10-19",10.3613,10.4649,10.2577,10.3613,89000.0],["2017-10-20",10.4649,10.6376,10.4304,10.534,129600.0],["2017-10-23",10.5685,10.6722,10.4995,10.6376,97100.0],["2017-10-24",10.6722,10.6722,10.534,10.6031,119000.0],["2017-10-25",10.6376,10.6583,10.3959,10.5685,63500.0],["2017-10-26",10.6376,10.6445,10.534,10.6031,44800.0],["2017-10-27",10.6031,10.8103,10.2922,10.7758,142900.0],["2017-10-30",10.6722,10.7274,10.5685,10.6031,118100.0],["2017-10-31",10.6376,10.9485,10.6376,10.8794,145100.0],["2017-11-01",10.9485,10.9485,10.7412,10.8103,70300.0],["2017-11-02",10.8794,11.0659,10.6722,10.9485,132800.0],["2017-11-03",10.983,10.983,10.8656,10.9139,89100.0],["2017-11-06",10.9485,11.0521,10.6722,10.9139,95900.0],["2017-11-07",10.9139,10.9485,10.7067,10.7412,91300.0],["2017-11-08",10.7067,10.8103,10.6031,10.6722,64300.0],["2017-11-09",10.5685,10.8103,10.5685,10.7412,80900.0],["2017-11-10",10.7412,10.8103,10.5685,10.7412,78500.0],["2017-11-13",10.6376,10.8448,10.6376,10.7412,41700.0],["2017-11-14",10.6376,10.8449,10.534,10.8103,82600.0],["2017-11-15",10.7894,10.859,10.685,10.7546,100100.0],["2017-11-16",10.7546,10.9983,10.685,10.9635,73000.0],["2017-11-17",10.8938,10.9286,10.6154,10.9286,81900.0],["2017-11-20",10.9286,10.9983,10.8242,10.9983,84700.0],["2017-11-21",11.0331,11.2071,10.8242,11.1723,108000.0],["2017-11-22",11.2419,11.2767,11.1027,11.2419,57800.0],["2017-11-24",11.2419,11.2419,11.1236,11.1375,52400.0],["2017-11-27",11.1375,11.2071,11.0679,11.1027,72200.0],["2017-11-28",11.1375,11.4855,11.1027,11.4855,79300.0],["2017-11-29",11.4855,11.6595,11.4855,11.5899,86400.0],["2017-11-30",11.6943,11.6943,11.0679,11.1723,265200.0],["2017-12-01",11.1723,11.2419,10.7546,11.2071,144400.0],["2017-12-04",11.3463,11.3811,11.1375,11.1723,41100.0],["2017-12-05",11.2071,11.2071,10.9635,11.0679,98300.0],["2017-12-06",11.1027,11.1027,10.8938,10.9983,59300.0],["2017-12-07",11.0331,11.0679,10.7894,10.8242,78100.0],["2017-12-08",10.8938,10.9286,10.7546,10.7894,55400.0],["2017-12-11",10.8242,10.8242,10.6154,10.6502,36800.0],["2017-12-12",10.6502,10.7198,10.5806,10.6502,57400.0],["2017-12-13",10.685,10.8938,10.6502,10.7546,62400.0],["2017-12-14",10.7198,10.8103,10.5458,10.6502,111000.0],["2017-12-15",10.6502,10.9286,10.6154,10.8242,329900.0],["2017-12-18",10.8938,11.2419,10.8242,10.9635,104600.0],["2017-12-19",10.9635,11.0331,10.7546,10.859,52400.0],["2017-12-20",10.9286,11.2419,10.7894,10.8242,52200.0],["2017-12-21",10.859,10.9635,10.8242,10.859,36200.0],["2017-12-22",10.859,10.8938,10.6154,10.6502,49000.0],["2017-12-26",10.6502,10.7894,10.6502,10.6502,36600.0],["2017-12-27",10.685,10.8938,10.5806,10.6154,34900.0],["2017-12-28",10.6502,10.7198,10.6154,10.685,52200.0],["2017-12-29",10.7198,10.8242,10.685,10.7546,111300.0],["2018-01-02",10.7198,11.1027,10.6433,10.8938,171800.0],["2018-01-03",10.859,10.859,10.4066,10.6154,250700.0],["2018-01-04",10.7894,11.0331,10.5458,10.859,324900.0],["2018-01-05",10.859,11.1444,10.8103,10.9635,183500.0],["2018-01-08",10.9635,11.4855,10.8938,11.4855,227000.0],["2018-01-09",11.4159,11.6595,11.3811,11.5551,228000.0],["2018-01-10",11.4507,11.6247,11.2976,11.5899,250000.0],["2018-01-11",11.5899,11.8336,11.5203,11.7292,188200.0],["2018-01-12",11.7292,11.764,11.5203,11.5551,88900.0],["2018-01-16",11.5551,11.6943,11.3672,11.4159,134900.0],["2018-01-17",11.4507,11.5203,11.3254,11.4507,104500.0],["2018-01-18",11.4855,11.4855,11.228,11.2767,71600.0],["2018-01-19",11.2767,11.4507,11.2419,11.3811,90500.0],["2018-01-22",11.2767,11.3463,11.2071,11.3463,111600.0],["2018-01-23",11.2767,11.402,11.2071,11.3463,105900.0],["2018-01-24",11.3811,11.5899,11.2767,11.3811,132400.0],["2018-01-25",11.4507,11.5551,11.4159,11.5203,126700.0],["2018-01-26",11.5551,11.5551,11.4159,11.5551,66500.0],["2018-01-29",11.4855,11.6595,11.4507,11.4855,118000.0],["2018-01-30",11.4507,11.5899,11.3463,11.4159,204400.0],["2018-01-31",11.4507,11.5899,11.3811,11.3811,144400.0],["2018-02-01",11.4159,11.5551,11.2767,11.5551,98800.0],["2018-02-02",11.4855,11.4855,11.2767,11.3115,120000.0],["2018-02-05",11.2767,11.3115,10.7198,10.7546,127400.0],["2018-02-06",10.5458,10.859,10.511,10.7198,179000.0],["2018-02-07",10.685,10.859,10.5806,10.685,106800.0],["2018-02-08",10.685,10.7616,10.511,10.5458,117400.0],["2018-02-09",10.6502,10.7198,10.1977,10.4414,155000.0],["2018-02-12",10.4414,10.511,10.3022,10.4066,112700.0],["2018-02-13",10.337,10.511,10.337,10.4414,64900.0],["2018-02-14",10.3852,10.7361,10.3852,10.6308,144000.0],["2018-02-15",10.701,10.8414,10.6308,10.8063,72800.0],["2018-02-16",10.8063,11.122,10.7712,10.9466,82700.0],["2018-02-20",10.9115,11.122,10.9115,11.0168,89200.0],["2018-02-21",10.9817,11.3185,10.9817,11.122,111100.0],["2018-02-22",11.2624,11.2975,11.0519,11.087,57400.0],["2018-02-23",11.1922,11.3326,11.0519,11.087,51000.0],["2018-02-26",11.087,11.2975,11.0729,11.2624,54700.0],["2018-02-27",11.2273,11.4378,11.087,11.122,106700.0],["2018-02-28",11.1571,11.2834,10.9115,10.9115,75200.0],["2018-03-01",10.9115,10.9817,10.7221,10.8764,136400.0],["2018-03-02",10.8063,11.0168,10.7361,10.7712,79500.0],["2018-03-05",10.7361,11.0168,10.7361,10.9466,124500.0],["2018-03-06",11.0168,11.2273,10.9115,11.2273,126500.0],["2018-03-07",11.1571,11.508,11.087,11.2975,184000.0],["2018-03-08",11.2975,11.4378,11.1571,11.2975,79700.0],["2018-03-09",11.4027,11.4729,11.2273,11.4378,122400.0],["2018-03-12",11.4027,11.5431,11.2975,11.4378,85600.0],["2018-03-13",11.4378,11.6483,11.3676,11.508,107100.0],["2018-03-14",11.5781,11.5922,11.3325,11.4729,98400.0],["2018-03-15",11.508,11.508,11.2624,11.4027,79900.0],["2018-03-16",11.3676,11.8237,11.3676,11.7185,474800.0],["2018-03-19",11.7185,11.7185,11.4027,11.508,146800.0],["2018-03-20",11.5431,11.6132,11.3676,11.4729,137400.0],["2018-03-21",11.4729,11.6834,11.4378,11.6132,60400.0],["2018-03-22",11.4729,11.5781,11.2273,11.2975,147000.0],["2018-03-23",11.2975,11.3325,11.122,11.122,128500.0],["2018-03-26",11.2975,11.3957,11.0378,11.2975,87900.0],["2018-03-27",11.2975,11.4027,11.087,11.122,151400.0],["2018-03-28",11.1571,11.3676,11.0519,11.2975,106600.0],["2018-03-29",11.2975,11.5431,11.2273,11.3676,411100.0],["2018-04-02",11.2975,11.2975,10.2098,10.6308,153500.0],["2018-04-03",10.6659,11.122,10.6308,11.122,163000.0],["2018-04-04",10.9466,11.1571,10.8414,10.8764,224400.0],["2018-04-05",11.087,11.2624,10.4203,11.087,390800.0],["2018-04-06",11.0168,11.0519,10.8063,10.9115,362000.0],["2018-04-09",11.0168,11.0168,10.701,10.8764,315900.0],["2018-04-10",10.9466,11.1922,10.8414,11.122,160200.0],["2018-04-11",11.087,11.087,10.7922,10.8764,164900.0],["2018-04-12",10.9115,11.0168,10.7712,10.8063,89700.0],["2018-04-13",10.8414,10.8414,10.6308,10.7712,74500.0],["2018-04-16",10.8764,11.122,10.7361,11.0168,77300.0],["2018-04-17",11.087,11.1571,11.0168,11.0519,87400.0],["2018-04-18",11.0519,11.3325,11.0168,11.2273,179100.0],["2018-04-19",11.2624,11.3326,11.087,11.087,97800.0],["2018-04-20",11.0519,11.1571,10.9466,11.0168,82000.0],["2018-04-23",10.9817,11.108,10.9817,10.9817,166000.0],["2018-04-24",11.0519,11.2273,10.7431,11.1571,102800.0],["2018-04-25",11.1922,11.1922,10.7361,11.0519,82900.0],["2018-04-26",11.087,11.2273,10.9326,11.1922,152000.0],["2018-04-27",11.1922,11.2273,11.0168,11.087,84900.0],["2018-04-30",11.0519,11.1571,10.9466,10.9817,100000.0],["2018-05-01",10.9817,11.087,10.7712,11.0519,134200.0],["2018-05-02",11.087,11.1571,11.0168,11.0519,174000.0],["2018-05-03",11.0519,11.087,10.8764,10.9466,116600.0],["2018-05-04",10.9817,11.0238,10.8414,10.9817,95000.0],["2018-05-07",11.0168,11.087,10.9115,10.9466,75800.0],["2018-05-08",10.9466,11.0519,10.8764,11.0168,129400.0],["2018-05-09",11.0168,11.1571,10.9326,11.0519,109200.0],["2018-05-10",11.0519,11.1641,11.0519,11.122,90200.0],["2018-05-11",11.0519,11.087,10.9817,11.0168,57900.0],["2018-05-14",11.087,11.087,10.9115,10.9466,52100.0],["2018-05-15",10.9115,11.087,10.9115,10.9817,65800.0],["2018-05-16",10.9958,11.1373,10.9958,11.1019,141300.0],["2018-05-17",11.1019,11.2433,11.0666,11.1726,142200.0],["2018-05-18",11.208,11.2433,10.9958,11.1019,266100.0],["2018-05-21",11.1726,11.2787,11.1373,11.2787,302700.0],["2018-05-22",11.314,11.4908,11.208,11.3494,187800.0],["2018-05-23",11.3848,11.3848,11.2433,11.314,122100.0],["2018-05-24",11.2787,11.4555,11.2292,11.4201,223800.0],["2018-05-25",11.3848,11.5615,11.3848,11.5615,190300.0],["2018-05-29",11.5969,11.6818,11.4555,11.6323,160500.0],["2018-05-30",11.6676,11.9858,11.6323,11.809,201600.0],["2018-05-31",11.8444,11.9505,11.7595,11.7737,177300.0],["2018-06-01",11.8444,11.9505,11.7595,11.9505,157200.0],["2018-06-04",11.9505,12.3394,11.9505,12.2687,199200.0],["2018-06-05",12.2333,12.4455,12.0212,12.4101,168300.0],["2018-06-06",12.4808,12.5162,12.304,12.4101,82800.0],["2018-06-07",12.4101,12.4455,12.2687,12.3747,113700.0],["2018-06-08",12.3747,12.4455,12.304,12.3747,63800.0],["2018-06-11",12.4455,12.6576,12.2333,12.2333,184100.0],["2018-06-12",12.2333,12.5162,12.198,12.3747,136800.0],["2018-06-13",12.3747,12.6929,12.304,12.6929,147600.0],["2018-06-14",12.6929,12.6929,12.5162,12.6929,116900.0],["2018-06-15",12.6576,12.6576,12.4313,12.5515,253300.0],["2018-06-18",12.5162,12.6929,12.304,12.6576,109900.0],["2018-06-19",12.5869,12.6222,12.4101,12.5515,85100.0],["2018-06-20",12.6222,12.6222,12.4808,12.5515,99200.0],["2018-06-21",12.5869,12.5869,12.2687,12.3394,173800.0],["2018-06-22",12.4101,12.5515,12.3747,12.4808,541800.0],["2018-06-25",12.4101,12.5162,12.2687,12.3747,99200.0],["2018-06-26",12.3747,12.5515,12.3394,12.4454,76600.0],["2018-06-27",12.4101,12.4808,12.1626,12.1626,94300.0],["2018-06-28",12.198,12.304,12.0919,12.198,82300.0],["2018-06-29",12.2333,12.2687,11.9505,11.9505,116000.0],["2018-07-02",11.809,12.198,11.7383,12.198,164100.0],["2018-07-03",12.198,12.2687,12.1838,12.2333,67000.0],["2018-07-05",12.2687,12.2687,12.0919,12.1272,69600.0],["2018-07-06",12.1272,12.198,12.0565,12.0919,60300.0],["2018-07-09",12.198,12.4808,12.1272,12.4454,216300.0],["2018-07-10",12.5162,12.5162,12.0919,12.1272,81000.0],["2018-07-11",12.0919,12.2404,12.0565,12.198,123300.0],["2018-07-12",12.2333,12.2333,12.0565,12.2333,73600.0],["2018-07-13",12.2333,12.4101,12.198,12.3747,82000.0],["2018-07-16",12.3394,12.3747,12.0565,12.1626,57000.0],["2018-07-17",12.1626,12.3747,12.0565,12.0919,70900.0],["2018-07-18",12.0919,12.198,11.9151,12.1272,157800.0],["2018-07-19",11.1373,11.2009,9.3341,10.0412,493100.0],["2018-07-20",10.0766,10.4796,10.0412,10.1119,305400.0],["2018-07-23",10.0412,10.7696,10.0412,10.713,346500.0],["2018-07-24",10.713,10.8544,10.6069,10.6423,153300.0],["2018-07-25",10.6069,10.9251,10.4655,10.9251,153300.0],["2018-07-26",10.9605,11.0666,10.8544,11.0312,151400.0],["2018-07-27",11.0666,11.1938,10.9251,10.9958,225000.0],["2018-07-30",10.9605,11.1726,10.9605,11.0666,148800.0],["2018-07-31",11.1019,11.4201,11.0665,11.2433,165800.0],["2018-08-01",11.2787,11.4555,11.1726,11.4201,146400.0],["2018-08-02",11.3494,11.703,11.314,11.4908,162900.0],["2018-08-03",11.4908,11.6323,11.208,11.4555,112800.0],["2018-08-06",11.4555,11.6323,11.3918,11.5262,70400.0],["2018-08-07",11.5262,11.6535,11.4555,11.4555,85200.0],["2018-08-08",11.4201,11.6323,11.1797,11.5262,107700.0],["2018-08-09",11.5262,11.6323,11.2433,11.3494,170100.0],["2018-08-10",11.3494,11.4555,10.8615,11.3848,182200.0],["2018-08-13",11.4555,11.5615,11.2433,11.2433,57200.0],["2018-08-14",11.2433,11.4555,11.1373,11.3494,65000.0],["2018-08-15",11.314,11.3494,10.9958,11.1726,72500.0],["2018-08-16",11.208,11.406,11.1726,11.2433,61300.0],["2018-08-17",11.1726,11.3494,11.1019,11.314,191900.0],["2018-08-20",11.3494,11.3848,11.1938,11.2787,90200.0],["2018-08-21",11.3494,11.3494,11.1373,11.2787,209500.0],["2018-08-22",11.3357,11.3357,11.0862,11.1931,168800.0],["2018-08-23",11.2288,11.3357,11.1575,11.1575,71000.0],["2018-08-24",11.2288,11.3357,11.1575,11.2288,61000.0],["2018-08-27",11.2644,11.407,11.0862,11.1218,113600.0],["2018-08-28",11.1575,11.3357,11.0149,11.2288,160700.0],["2018-08-29",11.2288,11.514,11.2074,11.4427,347400.0],["2018-08-30",11.3714,11.5853,11.3714,11.514,84400.0],["2018-08-31",11.4783,11.8348,11.0862,11.7991,355000.0],["2018-09-04",11.7635,11.8348,11.571,11.7278,117500.0],["2018-09-05",11.7278,11.8348,11.5496,11.7991,214000.0],["2018-09-06",11.7635,11.8348,11.514,11.514,142200.0],["2018-09-07",11.4783,11.6423,11.407,11.6209,133500.0],["2018-09-10",11.6565,11.8348,11.4141,11.6565,114400.0],["2018-09-11",11.6565,11.7635,11.5496,11.6565,162100.0],["2018-09-12",11.6209,11.9061,11.6209,11.7991,227500.0],["2018-09-13",11.7991,12.0487,11.7991,11.9774,121700.0],["2018-09-14",12.013,12.2982,11.8348,12.2982,169900.0],["2018-09-17",12.2625,12.5834,12.1057,12.4408,210700.0],["2018-09-18",12.4408,12.5121,12.1556,12.1556,111900.0],["2018-09-19",12.12,12.1913,11.9061,11.9061,100800.0],["2018-09-20",11.9774,12.0487,11.8704,12.013,119800.0],["2018-09-21",11.9774,12.2625,11.9061,12.1913,418200.0],["2018-09-24",12.1556,12.2269,11.7635,12.013,117100.0],["2018-09-25",12.013,12.0487,11.8704,12.013,102300.0],["2018-09-26",12.013,12.2269,11.8704,11.9061,110000.0],["2018-09-27",11.9417,12.013,11.7278,11.7635,85500.0],["2018-09-28",11.7635,11.9417,11.7635,11.8348,88000.0],["2018-10-01",11.8704,11.9132,11.735,11.8205,151500.0],["2018-10-02",11.8419,11.9275,11.6779,11.7991,118100.0],["2018-10-03",11.8205,11.9417,11.6922,11.7136,188300.0],["2018-10-04",13.1894,13.9023,12.8685,13.5672,1206700.0],["2018-10-05",13.5458,13.7098,13.332,13.5173,606300.0],["2018-10-08",13.3819,13.4532,12.9897,13.1109,277300.0],["2018-10-09",13.1822,13.3177,12.8614,13.0396,261400.0],["2018-10-10",13.0325,13.0682,12.6404,12.6547,262100.0],["2018-10-11",12.6761,12.947,12.2198,12.2269,162900.0],["2018-10-12",12.3338,12.5549,11.9489,12.0914,219000.0],["2018-10-15",12.0843,12.2055,11.9774,12.0701,145400.0],["2018-10-16",12.234,12.4265,12.0629,12.4051,154800.0],["2018-10-17",12.4051,12.5549,12.3909,12.4265,215300.0],["2018-10-18",12.4337,12.5049,11.9916,12.1128,159300.0],["2018-10-19",12.0843,12.0843,11.3286,11.8205,182500.0],["2018-10-22",11.8776,12.1271,11.8562,12.013,120400.0],["2018-10-23",11.9061,11.9061,11.5995,11.8562,202100.0],["2018-10-24",11.8277,11.8776,11.35,11.3642,289900.0],["2018-10-25",11.407,11.7421,11.243,11.514,254300.0],["2018-10-26",11.4213,11.7635,11.3357,11.6993,158700.0],["2018-10-29",11.7706,11.8633,11.6423,11.7207,160200.0],["2018-10-30",11.7207,11.8633,11.4569,11.5496,306400.0],["2018-10-31",11.6494,11.7421,11.571,11.6352,239600.0],["2018-11-01",11.6637,11.8918,11.6637,11.8348,110300.0],["2018-11-02",11.8633,11.9417,11.6566,11.7136,153300.0],["2018-11-05",11.7065,11.8063,11.5995,11.7706,216300.0],["2018-11-06",11.7421,11.8633,11.7136,11.8205,178800.0],["2018-11-07",11.8134,11.9417,11.7849,11.9203,90100.0],["2018-11-08",11.9132,11.9275,11.7635,11.9203,77100.0],["2018-11-09",11.9061,11.9346,11.7492,11.8419,106100.0],["2018-11-12",11.8277,11.8633,11.6922,11.7777,66200.0],["2018-11-13",11.7777,11.8918,11.6708,11.6922,74900.0],["2018-11-14",11.7421,11.849,11.6066,11.6352,69900.0],["2018-11-15",11.5853,11.8562,11.5853,11.8134,86300.0],["2018-11-16",11.735,11.9275,11.6138,11.8205,116200.0],["2018-11-19",11.8134,12.0201,11.7421,11.8134,79900.0],["2018-11-20",11.7207,11.8205,11.5567,11.6637,133100.0],["2018-11-21",11.6565,11.7777,11.6066,11.6209,68600.0],["2018-11-23",11.5778,11.6568,11.5347,11.5562,43100.0],["2018-11-26",11.6496,11.7215,11.4987,11.5347,79600.0],["2018-11-27",11.5347,11.6281,11.4844,11.585,64800.0],["2018-11-28",11.5922,11.9371,11.5347,11.8796,309800.0],["2018-11-29",11.8078,11.9874,11.6784,11.9156,212500.0],["2018-11-30",11.894,12.1383,11.8796,12.1024,152400.0],["2018-12-03",12.1599,12.2893,11.7503,11.9659,181700.0],["2018-12-04",11.9299,12.0593,11.2759,11.3047,117000.0],["2018-12-06",11.0891,11.9371,10.9669,11.1825,134100.0],["2018-12-07",11.125,11.3262,10.9741,11.0532,125000.0],["2018-12-10",11.0603,11.0603,10.7369,10.895,290800.0],["2018-12-11",10.9669,11.2256,10.8591,10.9957,117500.0],["2018-12-12",11.0891,11.3119,11.01,11.1753,83600.0],["2018-12-13",11.161,11.4484,10.8016,10.8519,113500.0],["2018-12-14",10.7801,11.0603,10.6004,10.6723,200600.0],["2018-12-17",10.6651,10.7082,10.4638,10.5285,163000.0],["2018-12-18",10.6076,10.7872,10.4926,10.5645,110800.0],["2018-12-19",10.5501,10.816,10.2914,10.392,125000.0],["2018-12-20",10.3848,10.6004,10.1189,10.2914,93400.0],["2018-12-21",10.2985,10.6363,9.8817,9.9536,445600.0],["2018-12-24",9.7524,9.9033,9.1415,9.7595,56600.0],["2018-12-26",9.7667,10.0614,9.6158,10.0398,79300.0],["2018-12-27",9.8817,10.1261,9.7164,10.1189,102200.0],["2018-12-28",10.1189,10.2267,9.7739,10.0829,117600.0],["2018-12-31",10.1117,10.2051,9.9967,10.2051,80000.0],["2019-01-02",9.968,10.1836,9.6014,10.0111,158700.0],["2019-01-03",9.9248,9.9751,9.7164,9.7739,171400.0],["2019-01-04",10.8879,12.0234,10.8807,11.3191,862400.0],["2019-01-07",11.3981,11.5418,11.1394,11.434,311200.0],["2019-01-08",11.5418,11.8221,11.3837,11.5131,406800.0],["2019-01-09",11.5131,11.8149,11.4987,11.7143,419600.0],["2019-01-10",11.6065,11.7646,11.6065,11.6856,221500.0],["2019-01-11",11.6712,11.7934,11.5418,11.6281,155300.0],["2019-01-14",11.6281,11.7071,11.3694,11.3837,112700.0],["2019-01-15",11.3909,11.7,11.355,11.6568,146300.0],["2019-01-16",11.664,11.7934,11.6568,11.7934,162900.0],["2019-01-17",11.7503,11.9371,11.6281,11.8796,189300.0],["2019-01-18",11.9084,12.0018,11.7862,11.8149,174600.0],["2019-01-22",11.7646,11.9371,11.161,11.8293,183900.0],["2019-01-23",11.8365,11.9659,11.7646,11.9227,169500.0],["2019-01-24",11.9443,12.0305,11.8724,11.9156,488100.0],["2019-01-25",12.1024,12.1024,11.8293,11.894,195200.0],["2019-01-28",11.8868,12.0018,11.8078,11.8796,181800.0],["2019-01-29",11.8652,11.9515,11.779,11.8509,299100.0],["2019-01-30",11.8868,11.9659,11.7862,11.8868,183600.0],["2019-01-31",11.8509,12.009,11.8221,12.009,295400.0],["2019-02-01",12.0018,12.124,11.9084,11.9659,154400.0],["2019-02-04",11.9659,12.0377,11.9227,11.9443,124000.0],["2019-02-05",11.9299,12.0521,11.8724,11.9443,103500.0],["2019-02-06",11.9371,12.0593,11.9371,12.0018,147400.0],["2019-02-07",11.9012,12.0449,11.8796,11.9802,125500.0],["2019-02-08",11.9299,12.1312,11.9299,12.124,108700.0],["2019-02-11",12.1168,12.2102,12.0377,12.088,86300.0],["2019-02-12",12.1677,12.2619,12.1387,12.1894,90900.0],["2019-02-13",12.2112,12.4357,12.2112,12.3488,113900.0],["2019-02-14",12.3126,12.4647,12.2836,12.327,299200.0],["2019-02-15",12.3995,12.7037,12.3488,12.653,194400.0],["2019-02-19",12.6095,12.7399,12.5154,12.6602,280000.0],["2019-02-20",12.653,12.7399,12.5878,12.653,318400.0],["2019-02-21",12.6602,12.6675,12.4357,12.6457,95700.0],["2019-02-22",12.6819,12.7181,12.5443,12.7109,141800.0],["2019-02-25",12.7544,12.7978,12.5226,12.5371,72700.0],["2019-02-26",12.5298,12.6023,12.4502,12.4936,119500.0],["2019-02-27",12.4574,12.5443,12.356,12.4647,73600.0],["2019-02-28",12.4502,12.6385,12.3995,12.5805,142400.0],["2019-03-01",12.6168,12.6747,12.5371,12.6312,99900.0],["2019-03-04",12.624,12.6747,12.5588,12.6168,139100.0],["2019-03-05",12.6312,12.653,12.5154,12.6312,85800.0],["2019-03-06",12.6312,12.9209,12.4574,12.5733,731300.0],["2019-03-07",12.6023,12.624,12.2256,12.3633,154400.0],["2019-03-08",12.3126,12.3488,12.146,12.3343,94000.0],["2019-03-11",12.3415,12.5371,12.2763,12.5081,90200.0],["2019-03-12",12.5154,12.5443,12.2908,12.3415,106700.0],["2019-03-13",12.385,12.4864,12.2184,12.3415,89400.0],["2019-03-14",12.3488,12.414,12.2401,12.3995,88800.0],["2019-03-15",12.2112,12.4574,12.2112,12.3995,378900.0],["2019-03-18",12.3705,12.5009,12.3126,12.4067,170200.0],["2019-03-19",12.4212,12.595,12.3995,12.4936,89900.0],["2019-03-20",12.4936,12.5298,12.2981,12.2981,247100.0],["2019-03-21",12.2619,12.4574,12.2619,12.2981,239100.0],["2019-03-22",12.2619,12.3053,11.8273,11.8273,119900.0],["2019-03-25",11.8128,12.0373,11.7114,11.9504,88200.0],["2019-03-26",11.9649,12.146,11.9577,12.0301,179400.0],["2019-03-27",12.0229,12.0953,11.849,12.0011,97900.0],["2019-03-28",12.0084,12.1025,11.907,12.0663,88100.0],["2019-03-29",12.0953,12.1532,11.7911,11.9794,292100.0],["2019-04-01",12.0518,12.1532,11.7114,11.9939,130000.0],["2019-04-02",12.0084,12.1098,11.8925,12.0663,178500.0],["2019-04-03",12.1677,12.624,12.1677,12.5661,619300.0],["2019-04-04",11.2624,11.2624,10.5091,10.654,1391600.0],["2019-04-05",10.6467,11.1972,10.6467,10.8568,535600.0],["2019-04-08",10.7771,11.4434,10.683,11.3927,306900.0],["2019-04-09",11.4,11.4,11.2044,11.2189,333700.0],["2019-04-10",11.2334,11.4579,11.2334,11.3783,253400.0],["2019-04-11",11.371,11.6607,11.3058,11.5304,261200.0],["2019-04-12",11.6028,11.6969,11.5738,11.6245,133300.0],["2019-04-15",11.6607,11.6607,11.429,11.5159,232700.0],["2019-04-16",11.5231,11.6462,11.5159,11.5883,160900.0],["2019-04-17",11.5883,11.6824,11.5448,11.639,112500.0],["2019-04-18",11.6173,11.6317,11.5086,11.5304,185000.0],["2019-04-22",11.4797,11.61,11.2841,11.5159,163500.0],["2019-04-23",11.4941,11.7042,11.4941,11.5955,147300.0],["2019-04-24",11.5448,11.8852,11.5014,11.668,177200.0],["2019-04-25",11.6317,11.7187,11.5593,11.5666,139000.0],["2019-04-26",11.5666,11.6752,11.5666,11.6607,88300.0],["2019-04-29",11.6607,11.7838,11.6317,11.6897,138400.0],["2019-04-30",11.668,11.7114,11.5955,11.6317,223800.0],["2019-05-01",11.6607,11.6897,11.5666,11.5738,262000.0],["2019-05-02",11.5666,11.7187,11.5376,11.7187,115900.0],["2019-05-03",11.7331,12.0953,11.7331,12.0808,145000.0],["2019-05-06",11.9142,11.9866,11.8345,11.9215,154700.0],["2019-05-07",11.849,12.0011,11.6317,11.7694,148600.0],["2019-05-08",11.7476,11.8201,11.5666,11.639,78900.0],["2019-05-09",11.6028,11.8563,11.5086,11.7404,118600.0],["2019-05-10",11.6824,11.7621,11.5159,11.6897,98700.0],["2019-05-13",11.5376,11.5521,11.4217,11.4362,68200.0],["2019-05-14",11.4362,11.5955,11.4217,11.5159,49100.0],["2019-05-15",11.472,11.6765,11.4209,11.5889,52100.0],["2019-05-16",11.6108,11.7787,11.6108,11.6619,61800.0],["2019-05-17",11.5889,11.7641,11.5889,11.6108,76700.0],["2019-05-20",11.5451,11.6619,11.5159,11.64,49600.0],["2019-05-21",11.6546,11.7568,11.5962,11.6473,87500.0],["2019-05-22",11.64,11.7861,11.6181,11.7349,71100.0],["2019-05-23",11.6619,11.6619,11.4063,11.494,91500.0],["2019-05-24",11.5524,11.5597,11.3552,11.3625,55600.0],["2019-05-28",11.3187,11.5816,11.3187,11.4647,114300.0],["2019-05-29",11.4136,11.4428,11.2676,11.4136,199600.0],["2019-05-30",11.4501,11.5743,11.3625,11.4501,57600.0],["2019-05-31",11.3333,11.4574,11.2092,11.2092,100600.0],["2019-06-03",11.2311,11.3698,11.1653,11.2092,105700.0],["2019-06-04",11.3041,11.4867,11.2165,11.4867,61800.0],["2019-06-05",11.5013,11.5378,11.3406,11.3698,57400.0],["2019-06-06",11.3844,11.5743,11.2895,11.3406,62200.0],["2019-06-07",11.3844,11.5524,11.3698,11.4501,49400.0],["2019-06-10",11.4867,11.6692,11.4867,11.5816,88500.0],["2019-06-11",11.5962,11.6838,11.5086,11.5743,55900.0],["2019-06-12",11.5743,11.5816,11.3917,11.5305,73800.0],["2019-06-13",11.567,11.6838,11.494,11.6838,45700.0],["2019-06-14",11.6838,11.8956,11.6765,11.7568,62700.0],["2019-06-17",11.7787,11.8153,11.6765,11.6911,46100.0],["2019-06-18",11.713,11.8518,11.713,11.7787,55400.0],["2019-06-19",11.7715,11.8591,11.6765,11.8299,67200.0],["2019-06-20",11.9467,12.0562,11.8372,12.0489,81200.0],["2019-06-21",12.0051,12.1731,11.7641,11.9248,538300.0],["2019-06-24",11.9175,11.9759,11.494,11.5159,98700.0],["2019-06-25",11.5086,11.6035,11.4355,11.5159,182100.0],["2019-06-26",11.4867,11.5232,11.3333,11.3698,104900.0],["2019-06-27",11.3917,11.494,11.3917,11.472,124800.0],["2019-06-28",11.4721,11.7568,11.4721,11.6911,255400.0],["2019-07-01",11.8007,11.9686,11.7641,11.9029,179700.0],["2019-07-02",11.8445,11.8883,11.567,11.6108,94600.0],["2019-07-03",11.5816,11.7349,11.1434,11.713,115700.0],["2019-07-05",11.6765,11.6984,11.5159,11.6838,91600.0],["2019-07-08",11.64,11.6619,11.5451,11.5962,53600.0],["2019-07-09",11.5378,11.5378,11.4647,11.5086,47400.0],["2019-07-10",11.5597,11.6546,11.5013,11.5159,86100.0],["2019-07-11",11.5524,11.6546,11.494,11.6473,71400.0],["2019-07-12",11.6911,11.8518,11.6838,11.7787,91300.0],["2019-07-15",11.7788,11.8153,11.6838,11.7276,70800.0],["2019-07-16",11.7276,11.9029,11.7203,11.808,87400.0],["2019-07-17",11.808,12.0562,11.808,11.9467,76300.0],["2019-07-18",11.9467,12.1439,11.9467,12.1147,74300.0],["2019-07-19",11.9978,12.2315,11.5159,12.1658,385400.0],["2019-07-22",12.1585,12.4579,12.0416,12.3118,317100.0],["2019-07-23",12.3045,12.4506,12.2169,12.2753,287900.0],["2019-07-24",12.2242,12.6331,12.2242,12.6185,243100.0],["2019-07-25",12.4944,12.5966,12.268,12.341,217500.0],["2019-07-26",12.3264,12.4871,12.3264,12.4141,179200.0],["2019-07-29",12.3995,12.5528,12.3702,12.5236,123000.0],["2019-07-30",12.4579,12.8449,12.3848,12.7719,152700.0],["2019-07-31",12.7427,13.0932,12.6696,12.8522,410500.0],["2019-08-01",12.9106,13.0786,12.6915,12.6989,134400.0],["2019-08-02",12.6915,13.0494,12.5747,12.9836,171200.0],["2019-08-05",12.8303,12.9179,12.4798,12.6404,182400.0],["2019-08-06",12.6477,12.7865,12.3922,12.4068,174300.0],["2019-08-07",12.2607,12.5966,12.1293,12.509,81300.0],["2019-08-08",12.5163,12.7208,12.4579,12.5674,163700.0],["2019-08-09",12.5236,12.5528,12.268,12.3118,120600.0],["2019-08-12",12.2753,12.4141,12.2534,12.3045,339200.0],["2019-08-13",12.2972,12.5382,12.2169,12.3556,116200.0],["2019-08-14",12.2096,12.3337,12.1147,12.1731,109100.0],["2019-08-15",12.1877,12.2753,12.1147,12.1731,64700.0],["2019-08-16",12.2315,12.4068,12.1147,12.3995,104300.0],["2019-08-19",12.5309,12.6331,12.3045,12.3264,87900.0],["2019-08-20",12.341,12.341,12.2461,12.268,79700.0],["2019-08-21",12.3932,12.5626,12.349,12.4227,164500.0],["2019-08-22",12.4595,12.592,12.2975,12.3416,90300.0],["2019-08-23",12.349,12.3785,12.0029,12.025,158200.0],["2019-08-26",12.0692,12.1281,12.0103,12.1207,90100.0],["2019-08-27",12.1355,12.2533,12.0029,12.0471,110500.0],["2019-08-28",12.025,12.187,11.9587,12.0766,83800.0],["2019-08-29",12.1649,12.2606,12.0986,12.1134,168000.0],["2019-08-30",12.1576,12.2827,12.1281,12.187,93900.0],["2019-09-03",12.1207,12.2754,12.0324,12.0618,328800.0],["2019-09-04",12.1134,12.43,12.0986,12.2754,142100.0],["2019-09-05",12.4079,12.6509,12.3122,12.4668,355000.0],["2019-09-06",12.5037,12.5331,12.3122,12.3269,74600.0],["2019-09-09",12.3932,12.4595,12.2165,12.3564,96900.0],["2019-09-10",12.3416,12.4816,12.1428,12.3416,93100.0],["2019-09-11",12.349,12.5626,12.3122,12.4079,114100.0],["2019-09-12",12.4226,12.6362,12.3122,12.592,142100.0],["2019-09-13",12.6436,12.7835,12.592,12.6288,109400.0],["2019-09-16",12.5773,12.8645,12.4742,12.7908,81800.0],["2019-09-17",12.7467,12.8424,12.5847,12.8424,78000.0],["2019-09-18",12.8497,13.0117,12.6877,12.9455,268400.0],["2019-09-19",12.9602,13.1737,12.8424,12.997,141500.0],["2019-09-20",13.0338,13.0928,12.8645,13.0486,362200.0],["2019-09-23",13.0412,13.2032,12.9897,13.0338,181600.0],["2019-09-24",13.078,13.1811,12.8645,12.9823,264500.0],["2019-09-25",12.9676,13.1443,12.835,12.9307,168200.0],["2019-09-26",12.9528,12.9749,12.6583,12.673,138800.0],["2019-09-27",12.754,12.7982,12.4963,12.5257,207200.0],["2019-09-30",12.592,12.6288,12.4668,12.511,154300.0],["2019-10-01",12.5699,12.7025,12.2386,12.3711,307000.0],["2019-10-02",12.3269,12.5405,12.187,12.2533,291900.0],["2019-10-03",11.3844,11.5979,10.0294,11.0309,1088800.0],["2019-10-04",11.0456,11.1634,10.2503,10.405,487000.0],["2019-10-07",10.3313,10.5007,10.1988,10.4565,377700.0],["2019-10-08",10.2724,10.3608,10.0957,10.2062,325200.0],["2019-10-09",10.162,10.2651,10.0294,10.1252,227700.0],["2019-10-10",10.1252,10.2577,10.0957,10.1473,193600.0],["2019-10-11",10.2798,10.4197,10.2577,10.2651,136200.0],["2019-10-14",10.2135,10.2945,10.0663,10.1325,179200.0],["2019-10-15",10.162,10.2651,10.1472,10.1841,341000.0],["2019-10-16",10.2062,10.2798,10.1031,10.1473,181200.0],["2019-10-17",10.1988,10.3313,10.1178,10.3019,176900.0],["2019-10-18",10.2503,10.648,10.1767,10.5817,374500.0],["2019-10-21",10.6701,10.7658,10.6259,10.6848,192800.0],["2019-10-22",10.7143,10.7437,10.5228,10.6185,166200.0],["2019-10-23",10.648,10.7511,10.648,10.7143,121600.0],["2019-10-24",10.7511,10.7805,10.5817,10.7584,173000.0],["2019-10-25",10.7511,10.81,10.648,10.6995,153300.0],["2019-10-28",10.7584,10.9057,10.7584,10.7658,151400.0],["2019-10-29",10.7732,10.8984,10.7658,10.8763,179500.0],["2019-10-30",10.8689,10.9425,10.7511,10.8984,144900.0],["2019-10-31",10.891,10.9278,10.6922,10.7879,120900.0],["2019-11-01",10.81,10.972,10.7511,10.9352,115300.0],["2019-11-04",11.0088,11.0677,10.8542,11.0088,167100.0],["2019-11-05",10.972,11.1782,10.9131,11.053,120600.0],["2019-11-06",10.972,11.0235,10.8836,10.9573,138600.0],["2019-11-07",10.8984,11.0751,10.8984,10.9646,143700.0],["2019-11-08",10.9572,11.1579,10.8754,11.039,133400.0],["2019-11-11",10.92,11.0761,10.92,11.0538,97500.0],["2019-11-12",11.0687,11.2397,11.0613,11.1505,88900.0],["2019-11-13",11.0984,11.2099,11.0167,11.1728,103500.0],["2019-11-14",11.2099,11.262,11.091,11.1356,117500.0],["2019-11-15",11.1876,11.2545,11.0984,11.2322,89900.0],["2019-11-18",11.2248,11.2471,11.0836,11.1653,90000.0],["2019-11-19",11.1951,11.3883,11.1356,11.1356,94500.0],["2019-11-20",11.0687,11.2545,11.0687,11.1579,81100.0],["2019-11-21",11.1951,11.1951,11.0613,11.0984,73800.0],["2019-11-22",11.1802,11.2768,11.0613,11.1505,82200.0],["2019-11-25",11.143,11.4404,11.091,11.4106,111900.0],["2019-11-26",11.3958,11.5296,11.3214,11.4701,111900.0],["2019-11-27",11.485,11.5593,11.3809,11.4775,58100.0],["2019-11-29",11.4329,11.5444,11.4329,11.485,58300.0],["2019-12-02",11.4998,11.5296,11.4255,11.4924,86800.0],["2019-12-03",11.4181,11.5296,11.3586,11.5147,75300.0],["2019-12-04",11.5296,11.708,11.5073,11.537,88600.0],["2019-12-05",11.537,11.7303,11.4998,11.5816,94700.0],["2019-12-06",11.6485,11.8121,11.6188,11.6634,113500.0],["2019-12-09",11.6485,11.7006,11.6262,11.6783,87900.0],["2019-12-10",11.6708,11.7377,11.5668,11.6188,82100.0],["2019-12-11",11.6337,11.6931,11.4924,11.6634,101300.0],["2019-12-12",11.6485,11.8344,11.589,11.6931,133200.0],["2019-12-13",11.6931,11.8715,11.6188,11.8567,130100.0],["2019-12-16",11.931,12.2283,11.8938,12.1837,232000.0],["2019-12-17",12.1912,12.4439,12.1466,12.4068,219000.0],["2019-12-18",12.4068,12.5554,12.2209,12.496,149600.0],["2019-12-19",12.4662,12.5554,12.4216,12.5257,178100.0],["2019-12-20",12.5629,12.5777,12.3101,12.5554,481100.0],["2019-12-23",12.5257,12.5554,12.2358,12.2581,93900.0],["2019-12-24",12.2655,12.3101,12.1763,12.2506,81300.0],["2019-12-26",12.2581,12.3324,12.1837,12.1986,61500.0],["2019-12-27",12.206,12.2135,12.102,12.1168,106400.0],["2019-12-30",12.1317,12.1912,12.0053,12.1168,88400.0],["2019-12-31",12.102,12.2209,12.0871,12.1391,117300.0],["2020-01-02",12.4737,12.4811,11.9682,12.1391,380100.0],["2020-01-03",12.3845,13.2468,11.9905,12.9345,821500.0],["2020-01-06",12.6595,12.7413,12.154,12.3473,377300.0],["2020-01-07",12.3993,12.4662,12.1614,12.2655,196000.0],["2020-01-08",12.2432,12.3398,12.1614,12.2655,140900.0],["2020-01-09",12.2283,12.4811,12.0499,12.0722,214600.0],["2020-01-10",12.0945,12.1466,11.9979,12.0425,195400.0],["2020-01-13",12.0499,12.1466,12.0499,12.1168,146700.0],["2020-01-14",12.0648,12.1689,12.0425,12.0797,126700.0],["2020-01-15",12.0574,12.1168,12.0425,12.0945,94900.0],["2020-01-16",11.9905,12.2952,11.983,12.1614,184000.0],["2020-01-17",12.1986,12.2209,12.0797,12.102,105900.0],["2020-01-21",12.0499,12.0499,11.8121,11.8195,189000.0],["2020-01-22",11.9013,12.0276,11.879,11.9459,167600.0],["2020-01-23",11.8938,12.0574,11.8344,11.9905,204000.0],["2020-01-24",12.0276,12.0499,11.7972,11.8269,105900.0],["2020-01-27",11.6708,11.7377,11.2248,11.6411,152300.0],["2020-01-28",11.7229,11.7823,11.6188,11.6708,125700.0],["2020-01-29",11.656,11.7154,11.6188,11.6783,136100.0],["2020-01-30",11.6114,11.656,11.5073,11.6337,90600.0],["2020-01-31",11.5668,11.6411,11.2768,11.3214,205300.0],["2020-02-03",11.314,11.4924,11.262,11.3512,201600.0],["2020-02-04",11.4627,11.5222,11.3512,11.366,148000.0],["2020-02-05",11.4404,11.656,11.4032,11.5668,154500.0],["2020-02-06",11.6039,11.6783,11.2917,11.3363,145100.0],["2020-02-07",11.2991,11.4552,11.0315,11.0836,147300.0],["2020-02-10",11.0761,11.1207,10.8903,10.92,111700.0],["2020-02-11",10.9275,11.0687,10.8754,10.8977,128100.0],["2020-02-12",10.9795,11.0687,10.8457,10.8903,140600.0],["2020-02-13",10.8829,10.9275,10.7862,10.8085,97800.0],["2020-02-14",10.8011,10.8457,10.6078,10.6747,87200.0],["2020-02-18",10.6598,10.7416,10.6227,10.6673,77600.0],["2020-02-19",10.6973,10.7273,10.3895,10.397,105500.0],["2020-02-20",10.382,10.4721,10.3069,10.4571,77100.0],["2020-02-21",10.397,10.4196,10.2094,10.3295,55500.0],["2020-02-24",10.1043,10.2844,9.9466,10.1718,158600.0],["2020-02-25",10.1568,10.1568,9.6238,9.7139,235600.0],["2020-02-26",9.7439,9.819,9.5713,9.6238,144300.0],["2020-02-27",9.4362,9.6013,9.2635,9.316,182400.0],["2020-02-28",9.1284,9.4737,9.0308,9.4061,322000.0],["2020-03-02",9.4061,9.5488,9.3235,9.5262,128400.0],["2020-03-03",9.4962,9.5938,8.9707,9.0383,174200.0],["2020-03-04",9.1359,9.316,8.9782,9.3085,108100.0],["2020-03-05",9.0758,9.0833,8.8806,8.9332,169600.0],["2020-03-06",8.7455,9.1134,8.5053,9.0833,157300.0],["2020-03-09",8.5954,8.708,8.3026,8.3401,174900.0],["2020-03-10",8.4978,8.5578,8.1149,8.5053,139800.0],["2020-03-11",8.3176,8.6704,8.1675,8.5428,183700.0],["2020-03-12",8.1149,8.13,7.4994,7.5219,235600.0],["2020-03-13",7.7997,7.9423,7.3567,7.7997,192000.0],["2020-03-16",7.3943,7.5144,6.9213,6.9814,214800.0],["2020-03-17",7.109,7.8672,6.6361,7.8372,253500.0],["2020-03-18",7.4693,7.4844,6.501,6.7712,167100.0],["2020-03-19",6.7637,7.7696,6.7637,7.0189,258300.0],["2020-03-20",7.0415,7.582,6.8313,7.1466,271300.0],["2020-03-23",7.2291,7.3492,6.7712,6.9439,199900.0],["2020-03-24",7.2592,7.3567,6.8913,7.2592,234700.0],["2020-03-25",7.2592,7.5369,6.9364,7.2516,198200.0],["2020-03-26",7.3342,8.1525,7.3042,8.0999,198300.0],["2020-03-27",7.8147,7.9948,7.5444,7.7246,130700.0],["2020-03-30",7.8222,8.3101,7.6795,8.16,290800.0],["2020-03-31",8.2125,8.4377,8.0399,8.2351,272200.0],["2020-04-01",7.8522,8.145,7.672,7.7471,162100.0],["2020-04-02",6.9213,8.7155,6.9138,7.657,81800.0],["2020-04-03",8.0399,8.0399,7.2366,7.3117,152000.0],["2020-04-06",7.5819,7.627,6.9589,7.1916,304300.0],["2020-04-07",7.7021,8.3176,7.6645,7.7321,180200.0],["2020-04-08",7.9498,7.9498,7.6495,7.7321,301500.0],["2020-04-09",7.9123,8.22,7.7171,8.145,255900.0],["2020-04-13",8.0624,8.5954,7.7696,7.8672,179800.0],["2020-04-14",8.1375,8.235,7.657,7.7321,216500.0],["2020-04-15",7.672,7.7471,7.2216,7.5369,247800.0],["2020-04-16",7.642,7.9423,7.1841,7.3567,236700.0],["2020-04-17",7.5744,7.8822,7.4018,7.672,227000.0],["2020-04-20",7.4543,7.9273,7.4243,7.8522,307100.0],["2020-04-21",7.6795,7.8147,7.4693,7.6195,120000.0],["2020-04-22",7.7771,7.8372,7.3342,7.6946,222900.0],["2020-04-23",7.6795,7.9648,7.6795,7.8072,169200.0],["2020-04-24",7.7997,8.0399,7.4919,7.5594,179500.0],["2020-04-27",7.7321,7.8672,7.7171,7.8072,397300.0],["2020-04-28",7.9798,8.205,7.9498,8.0249,240100.0],["2020-04-29",8.1375,8.4753,8.0774,8.2651,261400.0],["2020-04-30",8.0549,8.3026,7.9423,8.1675,155900.0],["2020-05-01",8.0174,8.13,7.7921,8.0999,184500.0],["2020-05-04",8.0324,8.0624,7.7096,7.8222,142800.0],["2020-05-05",7.8072,8.1975,7.8072,7.8897,211300.0],["2020-05-06",7.9498,8.0324,7.5594,7.6045,159900.0],["2020-05-07",7.7471,7.9198,7.6946,7.7846,147200.0],["2020-05-08",7.9948,8.2125,7.9123,8.1675,196200.0],["2020-05-11",8.2426,8.2426,7.8522,7.9123,253000.0],["2020-05-12",7.9123,8.0188,7.4862,7.5395,240400.0],["2020-05-13",7.5166,7.5319,7.3036,7.3341,223900.0],["2020-05-14",7.2275,7.6232,7.1971,7.5547,240100.0],["2020-05-15",7.5775,7.9807,7.5395,7.6916,1566200.0],["2020-05-18",7.9883,8.422,7.9807,8.2698,278800.0],["2020-05-19",8.1937,8.2166,7.8514,7.859,265300.0],["2020-05-20",7.9731,8.3003,7.9655,8.2318,178500.0],["2020-05-21",8.1937,8.2546,7.9655,8.0492,212600.0],["2020-05-22",8.0872,8.2242,7.8818,8.0035,165800.0],["2020-05-26",8.3079,8.6274,8.2926,8.5665,169400.0],["2020-05-27",8.7263,8.9622,8.6046,8.9013,194100.0],["2020-05-28",9.023,9.023,8.6198,8.7035,184400.0],["2020-05-29",8.5665,8.5665,8.2242,8.3611,173600.0],["2020-06-01",8.4068,8.6122,8.209,8.2166,198000.0],["2020-06-02",8.2927,8.5589,8.2698,8.285,132900.0],["2020-06-03",8.4296,8.9469,8.4296,8.7567,164200.0],["2020-06-04",8.7263,9.0078,8.6274,8.9621,214300.0],["2020-06-05",9.2969,9.5023,8.9089,9.3045,147600.0],["2020-06-08",9.3958,9.7838,9.3654,9.6925,179400.0],["2020-06-09",9.4871,9.6545,9.1904,9.5327,129600.0],["2020-06-10",9.4795,9.5936,8.9469,9.0306,122100.0],["2020-06-11",8.6578,8.8176,8.46,8.5133,157400.0],["2020-06-12",8.81,8.8785,8.2698,8.5437,144900.0],["2020-06-15",8.2698,8.6274,8.247,8.5513,120300.0],["2020-06-16",8.8328,8.9393,8.597,8.7035,104700.0],["2020-06-17",8.7263,8.7415,8.5209,8.5894,106500.0],["2020-06-18",8.5285,8.7111,8.4524,8.5741,90000.0],["2020-06-19",8.6426,8.6959,8.3155,8.5361,322300.0],["2020-06-22",8.4372,8.8252,8.3687,8.7796,129000.0],["2020-06-23",8.8252,8.9393,8.7035,8.8556,140300.0],["2020-06-24",8.7643,8.8632,8.5513,8.7567,176300.0],["2020-06-25",8.7187,8.8404,8.5209,8.8252,125300.0],["2020-06-26",8.7339,8.9393,8.6122,8.81,377700.0],["2020-06-29",8.9317,8.9622,8.673,8.7796,168100.0],["2020-06-30",8.7187,9.1828,8.7187,9.1067,207900.0],["2020-07-01",9.1371,9.1371,8.8861,8.8937,95500.0],["2020-07-02",9.0687,9.3578,9.0154,9.0534,118300.0],["2020-07-06",9.0763,9.1752,8.9621,9.0687,135200.0],["2020-07-07",8.9774,9.023,8.7567,8.8176,115200.0],["2020-07-08",8.772,8.8556,8.4905,8.673,119300.0],["2020-07-09",8.635,8.635,8.1785,8.285,131700.0],["2020-07-10",8.3459,8.5437,8.3459,8.4981,70400.0],["2020-07-13",8.6046,8.7111,8.4372,8.5209,104200.0],["2020-07-14",8.5741,8.7415,8.4981,8.6426,78500.0],["2020-07-15",8.8328,9.1143,8.8328,9.0078,104700.0],["2020-07-16",8.7263,9.0687,8.5361,8.8937,143300.0],["2020-07-17",8.8328,8.9698,8.7796,8.8176,73100.0],["2020-07-20",8.772,8.7948,8.5589,8.673,69900.0],["2020-07-21",8.7796,9.7153,8.7796,9.4262,320100.0],["2020-07-22",9.5099,9.5099,8.7111,9.0078,118500.0],["2020-07-23",8.6959,9.0839,8.5665,8.5818,178000.0],["2020-07-24",8.5589,8.5894,8.3459,8.3763,168500.0],["2020-07-27",8.3307,8.4524,8.3003,8.4144,170800.0],["2020-07-28",8.3611,8.6198,8.3611,8.4905,274600.0],["2020-07-29",8.4296,8.6654,8.3687,8.5894,145700.0],["2020-07-30",8.46,8.6883,8.4448,8.6426,123000.0],["2020-07-31",8.5665,8.6122,8.2927,8.597,240300.0],["2020-08-03",8.6122,8.7948,8.4448,8.7263,176600.0],["2020-08-04",8.772,8.9089,8.6883,8.7187,100200.0],["2020-08-05",8.772,9.4414,8.6654,9.2817,373400.0],["2020-08-06",9.2436,9.3958,9.1143,9.2741,159900.0],["2020-08-07",9.236,9.5175,9.0839,9.5099,128600.0],["2020-08-10",9.4338,9.7534,9.411,9.4871,146100.0],["2020-08-11",9.624,9.8447,9.1904,9.6925,102200.0],["2020-08-12",9.8218,9.8903,9.6621,9.6849,96900.0],["2020-08-13",9.6164,9.8523,9.5099,9.5632,91500.0],["2020-08-14",9.4795,9.6088,9.3425,9.5556,123800.0],["2020-08-17",9.5784,9.586,9.4643,9.5175,85400.0],["2020-08-18",9.5632,9.5936,9.4414,9.5327,106000.0],["2020-08-19",9.5404,9.6773,9.4871,9.5327,94900.0],["2020-08-20",9.4947,9.5784,9.3882,9.5251,87000.0],["2020-08-21",9.5404,9.5936,9.3806,9.4947,365500.0],["2020-08-24",9.624,9.8295,9.5099,9.7914,79300.0],["2020-08-25",9.8827,9.8827,9.586,9.7306,91700.0],["2020-08-26",9.7536,9.8767,9.7075,9.7536,113900.0],["2020-08-27",9.8152,9.9152,9.6998,9.7152,96800.0],["2020-08-28",9.7767,9.8075,9.5921,9.7921,76700.0],["2020-08-31",9.769,9.769,9.4229,9.4536,202100.0],["2020-09-01",9.4306,9.6459,9.4075,9.4844,87000.0],["2020-09-02",9.5075,9.7459,9.4152,9.6998,102600.0],["2020-09-03",9.7229,9.7306,9.3767,9.4152,115900.0],["2020-09-04",9.5536,9.5998,9.2306,9.3075,93200.0],["2020-09-08",9.269,9.3383,9.0075,9.1075,159000.0],["2020-09-09",9.1536,9.2536,8.9075,8.946,138700.0],["2020-09-10",8.969,9.0152,8.7306,8.7537,157500.0],["2020-09-11",8.8383,8.8383,8.5767,8.6844,111000.0],["2020-09-14",8.7152,9.0075,8.569,8.8998,279500.0],["2020-09-15",8.8998,9.0075,8.6383,8.6844,111200.0],["2020-09-16",8.7152,9.046,8.6537,8.9767,356500.0],["2020-09-17",8.8613,9.1998,8.7998,9.1383,259100.0],["2020-09-18",9.2383,9.4229,9.1075,9.2383,598900.0],["2020-09-21",9.1075,9.2613,8.8075,8.946,271100.0],["2020-09-22",9.0075,9.069,8.846,8.946,276300.0],["2020-09-23",8.9383,9.0383,8.6306,8.646,156000.0],["2020-09-24",8.6844,8.9229,8.5921,8.769,150200.0],["2020-09-25",8.6921,8.846,8.6921,8.7844,187100.0],["2020-09-28",8.8613,9.1306,8.7921,9.046,166900.0],["2020-09-29",9.0306,9.1075,8.9075,9.0152,105100.0],["2020-09-30",9.0383,9.2229,8.846,8.8844,141800.0],["2020-10-01",8.846,8.969,8.5998,8.6921,160100.0],["2020-10-02",8.5537,8.8229,8.4921,8.7306,255200.0],["2020-10-05",8.7306,9.0921,8.7306,8.9998,139700.0],["2020-10-06",9.0229,9.2921,8.9383,9.0229,312100.0],["2020-10-07",9.2229,9.569,9.1075,9.4536,407500.0],["2020-10-08",8.6998,9.1383,8.6152,8.9229,423000.0],["2020-10-09",8.969,9.0921,8.846,8.9613,181800.0],["2020-10-12",9.0229,9.3998,8.9998,9.2921,146500.0],["2020-10-13",9.2229,9.2844,8.9844,9.069,99400.0],["2020-10-14",9.0767,9.1383,8.8767,8.8767,91400.0],["2020-10-15",8.846,8.9844,8.7537,8.9229,75400.0],["2020-10-16",8.8537,9.0844,8.8537,8.9998,85700.0],["2020-10-19",9.0536,9.0536,8.8075,8.8383,119600.0],["2020-10-20",8.9229,8.9536,8.7767,8.7998,126800.0],["2020-10-21",8.8075,8.8921,8.7306,8.7613,93100.0],["2020-10-22",8.769,8.8921,8.669,8.869,99400.0],["2020-10-23",8.9306,8.969,8.7075,8.7613,96500.0],["2020-10-26",8.6613,8.7075,8.4383,8.4767,278100.0],["2020-10-27",8.4613,8.5306,8.3383,8.446,191600.0],["2020-10-28",8.3844,8.4229,8.2229,8.269,129100.0],["2020-10-29",8.2152,8.3921,8.1614,8.2998,79200.0],["2020-10-30",8.2306,8.4152,8.1998,8.2614,119300.0],["2020-11-02",8.3921,8.4383,8.2383,8.3537,105300.0],["2020-11-03",8.4921,8.7383,8.4767,8.6306,118000.0],["2020-11-04",8.546,8.6229,8.4306,8.5075,104500.0],["2020-11-05",8.5075,8.7537,8.5075,8.646,117800.0],["2020-11-06",8.5229,8.6844,8.3844,8.4383,123800.0],["2020-11-09",8.969,9.5075,8.8075,9.1613,203800.0],["2020-11-10",9.2536,9.3844,9.0767,9.3383,129600.0],["2020-11-11",9.3536,9.3536,8.9383,9.0613,130000.0],["2020-11-12",8.9998,9.0383,8.7921,8.9536,105000.0],["2020-11-13",9.046,9.2921,9.0306,9.2613,104200.0],["2020-11-16",9.3998,9.4767,9.2536,9.3383,153000.0],["2020-11-17",9.1306,9.6998,9.1306,9.6229,177000.0],["2020-11-18",9.6073,9.7629,9.4128,9.4206,96300.0],["2020-11-19",9.3895,9.5217,9.1406,9.2884,102300.0],["2020-11-20",9.2106,9.5528,9.0939,9.4517,259800.0],["2020-11-23",9.5762,9.8251,9.5684,9.6229,171400.0],["2020-11-24",9.9029,9.9185,9.6151,9.864,234800.0],["2020-11-25",9.8796,9.934,9.6618,9.6695,124100.0],["2020-11-27",9.6695,9.7318,9.514,9.724,73100.0],["2020-11-30",9.8096,9.9107,9.4128,9.4206,158300.0],["2020-12-01",9.5762,9.6773,9.4206,9.5606,176800.0],["2020-12-02",9.5528,9.6306,9.3895,9.5295,136700.0],["2020-12-03",9.5762,9.8874,9.5373,9.7084,130700.0],["2020-12-04",9.8485,10.183,9.7707,10.113,140700.0],["2020-12-07",10.0818,10.2141,9.9107,10.0741,225700.0],["2020-12-08",10.0352,10.2296,9.9807,10.1207,201500.0],["2020-12-09",10.1907,10.2141,10.0274,10.0896,134600.0],["2020-12-10",10.0585,10.0741,9.8874,10.0663,139500.0],["2020-12-11",9.9418,10.1596,9.9418,10.0352,128800.0],["2020-12-14",10.1052,10.2841,10.0352,10.1985,215800.0],["2020-12-15",10.3463,10.3463,9.8951,10.1596,198300.0],["2020-12-16",10.183,10.1907,9.8485,9.9185,301100.0],["2020-12-17",9.9185,10.0196,9.7862,9.9418,267700.0],["2020-12-18",10.0274,10.1441,9.6929,9.8251,983500.0],["2020-12-21",9.6851,9.7084,9.3584,9.4984,277600.0],["2020-12-22",9.5528,9.6384,9.405,9.5295,235300.0],["2020-12-23",9.5995,9.8718,9.5995,9.7162,124600.0],["2020-12-24",9.724,9.7784,9.654,9.6618,64600.0],["2020-12-28",9.7473,9.9029,9.7007,9.8407,157500.0],["2020-12-29",9.9185,9.9185,9.6384,9.7629,110700.0],["2020-12-30",9.8407,9.8562,9.6618,9.7084,84000.0],["2020-12-31",9.7084,9.8251,9.6618,9.7784,89700.0],["2021-01-04",9.8407,9.934,9.5373,9.654,136300.0],["2021-01-05",9.6618,9.8951,9.6618,9.7862,141800.0],["2021-01-06",9.9574,10.4008,9.9574,10.323,428100.0],["2021-01-07",9.6306,9.654,9.2572,9.4128,444400.0],["2021-01-08",9.4362,9.4362,9.0628,9.2261,264900.0],["2021-01-11",9.2106,9.2572,9.0161,9.1717,214100.0],["2021-01-12",9.1794,9.3817,9.0783,9.3039,180700.0],["2021-01-13",9.3817,9.4284,9.2961,9.405,237200.0],["2021-01-14",9.4906,9.5528,9.3739,9.4906,104600.0],["2021-01-15",9.405,9.8251,9.3117,9.8251,604900.0],["2021-01-19",9.8251,9.9185,9.5684,9.8018,467700.0],["2021-01-20",9.724,9.9029,9.4984,9.6851,226100.0],["2021-01-21",9.6695,9.724,9.4284,9.6229,237800.0],["2021-01-22",9.5217,9.8251,9.4673,9.8173,290900.0],["2021-01-25",9.7551,9.7784,9.4673,9.6073,220900.0],["2021-01-26",9.6151,9.6151,9.2728,9.4517,248600.0],["2021-01-27",9.4906,9.4906,9.1405,9.2339,196100.0],["2021-01-28",9.2728,9.3428,9.1561,9.1872,256000.0],["2021-01-29",9.2261,9.2806,8.9772,8.9772,241000.0],["2021-02-01",8.9383,9.265,8.9383,9.2028,149700.0],["2021-02-02",9.2806,9.4439,9.1406,9.3584,128900.0],["2021-02-03",9.3039,9.5684,9.2961,9.4517,238400.0],["2021-02-04",9.4517,9.6462,9.3661,9.5528,203100.0],["2021-02-05",9.5995,9.8173,9.5684,9.7007,192100.0],["2021-02-08",9.8485,9.9185,9.6618,9.9107,184900.0],["2021-02-09",9.8874,9.9651,9.724,9.9029,124900.0],["2021-02-10",9.9807,9.9963,9.8018,9.8562,199600.0],["2021-02-11",9.8718,10.1052,9.8251,9.9496,201000.0],["2021-02-12",9.9185,10.0196,9.7784,9.9574,125800.0],["2021-02-16",9.9807,10.0196,9.8096,9.9029,186100.0],["2021-02-17",9.5962,9.895,9.5883,9.7849,206800.0],["2021-02-18",9.7535,9.8557,9.6276,9.6669,94700.0],["2021-02-19",9.6984,9.8321,9.5961,9.7063,195400.0],["2021-02-22",9.722,10.1389,9.722,10.0838,130100.0],["2021-02-23",10.0838,10.3119,10.0288,10.0445,211200.0],["2021-02-24",10.1546,10.2883,10.0524,10.2254,115300.0],["2021-02-25",10.1782,10.3119,10.131,10.1861,120500.0],["2021-02-26",10.1703,10.2962,10.0366,10.0366,134100.0],["2021-03-01",10.1546,10.5007,10.0917,10.4378,143400.0],["2021-03-02",10.4299,10.4535,10.2569,10.3198,85100.0],["2021-03-03",10.3985,10.8153,10.3434,10.658,262400.0],["2021-03-04",10.7131,10.8232,10.4692,10.5558,151300.0],["2021-03-05",10.6344,10.9491,10.6108,10.9097,202200.0],["2021-03-08",10.9648,11.4053,10.8704,11.2715,192600.0],["2021-03-09",11.3187,11.3738,10.9412,10.9648,167500.0],["2021-03-10",11.1693,11.2951,10.9019,11.2243,142200.0],["2021-03-11",11.2322,11.2479,11.0749,11.2322,154900.0],["2021-03-12",11.3109,11.4525,11.0434,11.3817,171900.0],["2021-03-15",11.4289,11.4289,11.1536,11.2873,110400.0],["2021-03-16",11.2951,11.3109,10.9176,11.0434,134700.0],["2021-03-17",11.012,11.0906,10.8389,10.9176,107500.0],["2021-03-18",10.9176,11.2401,10.8547,10.9176,120100.0],["2021-03-19",10.9176,11.0198,10.7367,10.9333,694900.0],["2021-03-22",10.8861,11.0985,10.3985,10.6108,113100.0],["2021-03-23",10.5243,10.6108,10.2726,10.3119,145900.0],["2021-03-24",10.4299,10.6659,10.3434,10.367,152900.0],["2021-03-25",10.3749,10.6108,10.1861,10.5479,185200.0],["2021-03-26",10.6502,10.7288,10.4771,10.658,129900.0],["2021-03-29",10.5951,10.8389,10.4771,10.54,173500.0],["2021-03-30",10.5794,10.8311,10.5479,10.6502,163000.0],["2021-03-31",10.6659,10.7524,10.5086,10.6502,209600.0],["2021-04-01",10.7131,10.8625,10.6502,10.8232,165200.0],["2021-04-05",11.0041,11.0041,10.6816,10.8861,380300.0],["2021-04-06",10.7917,10.9805,10.7052,10.8389,157400.0],["2021-04-07",10.9097,10.9412,10.6187,10.7367,287100.0],["2021-04-08",11.3109,11.3109,10.54,11.0277,393400.0],["2021-04-09",11.0749,11.2715,10.9333,11.2401,342800.0],["2021-04-12",11.2558,11.3266,11.0198,11.1142,262200.0],["2021-04-13",11.1064,11.2715,10.9884,11.13,327200.0],["2021-04-14",11.1693,11.4446,11.1536,11.3109,483700.0],["2021-04-15",11.3817,11.4839,11.2401,11.4839,203400.0],["2021-04-16",11.5468,11.6019,11.4053,11.4446,287600.0],["2021-04-19",11.4131,11.4289,11.0513,11.1614,217800.0],["2021-04-20",11.185,11.185,10.8783,10.9726,330200.0],["2021-04-21",11.0041,11.2558,10.8153,11.1614,281500.0],["2021-04-22",11.2243,11.2243,10.9333,10.9569,223000.0],["2021-04-23",10.9962,11.1614,10.9176,11.0906,198300.0],["2021-04-26",11.13,11.3581,10.9805,10.9962,225100.0],["2021-04-27",11.0356,11.0828,10.9019,10.9333,213600.0],["2021-04-28",11.0828,11.0828,10.9019,10.9805,127200.0],["2021-04-29",11.067,11.13,11.0041,11.0985,94100.0],["2021-04-30",11.0828,11.1457,10.9569,11.0985,229300.0],["2021-05-03",11.1221,11.421,11.1142,11.3817,261500.0],["2021-05-04",11.3817,11.6334,11.3345,11.5547,168200.0],["2021-05-05",11.6334,11.7199,11.4131,11.712,143100.0],["2021-05-06",11.7042,11.7435,11.3109,11.712,136000.0],["2021-05-07",11.6884,11.7985,11.5468,11.7907,106000.0],["2021-05-10",11.7985,11.8693,11.594,11.6255,157400.0],["2021-05-11",11.4289,11.6334,11.2322,11.3187,141400.0],["2021-05-12",11.3267,11.4061,11.1122,11.1678,115500.0],["2021-05-13",11.1678,11.5014,11.1678,11.5014,101800.0],["2021-05-14",11.5014,11.6047,11.4141,11.6047,119500.0],["2021-05-17",11.6047,11.6682,11.5014,11.5809,91900.0],["2021-05-18",11.5967,11.6523,11.4697,11.5094,153800.0],["2021-05-19",11.3585,11.4617,11.1202,11.3585,104500.0],["2021-05-20",11.3982,11.4379,11.1758,11.4299,125300.0],["2021-05-21",11.5253,11.6523,11.4458,11.557,257000.0],["2021-05-24",11.6206,11.7238,11.4935,11.6523,97800.0],["2021-05-25",11.6603,11.7238,11.3426,11.3585,115300.0],["2021-05-26",11.4299,11.4935,11.3664,11.4538,78700.0],["2021-05-27",11.5411,11.6921,11.5332,11.6047,101800.0],["2021-05-28",11.6762,11.6762,11.4617,11.5809,70400.0],["2021-06-01",11.6762,11.835,11.5888,11.7159,140700.0],["2021-06-02",11.7794,11.7794,11.5411,11.6206,79800.0],["2021-06-03",11.565,11.6762,11.4776,11.6365,69500.0],["2021-06-04",11.4855,11.7635,11.4855,11.6762,100500.0],["2021-06-07",11.7,11.7874,11.6365,11.7318,118700.0],["2021-06-08",11.7238,11.9701,11.6523,11.9462,98600.0],["2021-06-09",11.9701,11.9939,11.7874,11.8986,98500.0],["2021-06-10",11.9621,12.1766,11.9145,12.1528,168100.0],["2021-06-11",12.2242,12.2719,12.0177,12.0574,109900.0],["2021-06-14",12.1051,12.1766,11.8668,11.978,69900.0],["2021-06-15",12.0177,12.0177,11.8668,11.9383,223700.0],["2021-06-16",12.1289,12.1289,11.7635,11.7874,199500.0],["2021-06-17",11.7794,11.8271,11.5253,11.5332,204000.0],["2021-06-18",11.3743,11.5809,11.2631,11.3743,393100.0],["2021-06-21",11.6523,11.6523,11.4299,11.5173,95700.0],["2021-06-22",11.5173,11.6047,11.3028,11.4617,126300.0],["2021-06-23",11.4776,11.5809,11.3743,11.4617,164600.0],["2021-06-24",11.5173,11.6285,11.3823,11.5888,92600.0],["2021-06-25",11.5967,11.8112,11.5967,11.6444,233800.0],["2021-06-28",11.5491,11.5491,11.279,11.3187,159500.0],["2021-06-29",11.3426,11.4061,11.279,11.3346,78400.0],["2021-06-30",11.3108,11.4776,11.1758,11.4061,96400.0],["2021-07-01",11.4855,11.5332,11.3505,11.4379,166600.0],["2021-07-02",11.4458,11.4697,11.2949,11.3187,92300.0],["2021-07-06",11.3267,11.3267,10.8819,10.9534,126200.0],["2021-07-07",10.9454,11.0963,10.8422,10.9772,92100.0],["2021-07-08",11.0566,11.0566,10.723,10.8422,118500.0],["2021-07-09",10.9692,11.0963,10.9216,11.0487,65900.0],["2021-07-12",10.9613,11.0963,10.9136,11.001,54600.0],["2021-07-13",10.9295,10.9931,10.8183,10.8501,69500.0],["2021-07-14",10.9057,10.9692,10.8104,10.8898,72100.0],["2021-07-15",10.858,10.9136,10.7786,10.8819,73200.0],["2021-07-16",11.0407,11.0407,10.8104,10.8739,175000.0],["2021-07-19",10.723,10.8501,10.5483,10.6277,155500.0],["2021-07-20",10.6754,10.9931,10.6754,10.8263,121900.0],["2021-07-21",10.8819,11.1202,10.8422,10.9295,147200.0],["2021-07-22",11.5173,13.1059,11.5173,12.4864,801300.0],["2021-07-23",12.4784,12.947,12.3116,12.8517,326400.0],["2021-07-26",12.9073,13.0265,12.7644,12.9391,306800.0],["2021-07-27",12.7167,12.7882,12.256,12.4943,262600.0],["2021-07-28",12.4864,12.6452,12.2004,12.6055,218700.0],["2021-07-29",12.6373,12.9868,12.534,12.7644,297200.0],["2021-07-30",12.7644,12.82,12.2719,12.3037,226200.0],["2021-08-02",12.2401,12.4864,11.6841,11.7318,387400.0],["2021-08-03",11.7556,12.0971,11.5491,11.9303,221200.0],["2021-08-04",11.8033,11.835,11.4617,11.5729,216600.0],["2021-08-05",11.5967,11.7,11.3982,11.5729,181200.0],["2021-08-06",11.6206,11.7159,11.4458,11.4617,124600.0],["2021-08-09",11.4379,11.557,11.2393,11.4061,126900.0],["2021-08-10",11.3505,11.5173,11.2472,11.4617,132500.0],["2021-08-11",11.4776,11.7874,11.4776,11.7238,113700.0],["2021-08-12",11.7477,12.0654,11.6762,11.9859,156400.0],["2021-08-13",12.0415,12.3275,11.9542,12.3037,277400.0],["2021-08-16",12.256,12.4228,12.0336,12.2719,317700.0],["2021-08-17",12.1845,12.2163,11.9383,12.0654,107100.0],["2021-08-18",12.0018,12.1845,11.8747,11.9065,134300.0],["2021-08-19",11.7715,12.3513,11.5491,12.2163,288800.0],["2021-08-20",12.1766,12.8279,12.1766,12.82,1125900.0],["2021-08-23",12.7961,12.9073,12.6134,12.677,218400.0],["2021-08-24",12.6611,12.7008,12.5181,12.5817,172000.0],["2021-08-25",12.5095,12.6057,12.3813,12.4134,225900.0],["2021-08-26",12.3573,12.3573,12.0528,12.0608,140500.0],["2021-08-27",12.0608,12.782,12.0608,12.7419,229800.0],["2021-08-30",12.7339,12.7339,12.4935,12.5176,89300.0],["2021-08-31",12.5015,12.75,12.5015,12.6618,114800.0],["2021-09-01",12.2531,12.774,12.2531,12.7419,67500.0],["2021-09-02",12.774,12.8862,12.7099,12.7419,78400.0],["2021-09-03",12.7419,12.7419,12.5336,12.6778,59200.0],["2021-09-07",12.7179,12.7179,12.4535,12.4535,72800.0],["2021-09-08",12.3252,12.4855,12.3252,12.4214,76300.0],["2021-09-09",12.4535,12.5977,12.3573,12.3813,104600.0],["2021-09-10",12.4294,12.7099,12.3012,12.4855,100300.0],["2021-09-13",12.5737,12.6298,12.165,12.3332,126300.0],["2021-09-14",12.3813,12.3893,12.0447,12.1008,102300.0],["2021-09-15",12.1169,12.2611,12.0608,12.2611,144900.0],["2021-09-16",12.221,12.221,11.9486,12.0207,101300.0],["2021-09-17",12.0367,12.181,11.7162,11.7723,1002600.0],["2021-09-20",11.5238,12.0928,11.5238,12.0528,243000.0],["2021-09-21",12.0608,12.1089,11.7162,11.7562,111600.0],["2021-09-22",11.8604,12.0688,11.8604,11.9406,91800.0],["2021-09-23",11.9486,12.3733,11.9486,12.3413,148800.0],["2021-09-24",12.2932,12.5496,12.2371,12.4935,88200.0],["2021-09-27",12.4534,12.79,12.4534,12.6618,94700.0],["2021-09-28",12.6137,12.7339,11.5479,12.5817,128500.0],["2021-09-29",12.5897,12.758,12.5176,12.6859,114800.0],["2021-09-30",12.766,12.8461,12.5496,12.6458,161400.0],["2021-10-01",12.6939,12.9102,12.5416,12.8541,147700.0],["2021-10-04",12.782,12.9984,12.758,12.9503,91600.0],["2021-10-05",12.9263,13.1506,12.766,13.1186,288500.0],["2021-10-06",13.1426,13.3911,12.9583,13.3911,291800.0],["2021-10-07",14.2245,15.5788,14.1123,15.4266,732800.0],["2021-10-08",15.2423,15.2503,13.4231,14.2806,676700.0],["2021-10-11",14.3046,14.7294,14.2726,14.3687,228200.0],["2021-10-12",14.3928,14.4168,14.1283,14.2005,188700.0],["2021-10-13",14.0963,14.2245,13.3831,14.0722,142200.0],["2021-10-14",14.2085,14.5931,14.0803,14.2485,207700.0],["2021-10-15",14.4168,14.4168,14.0963,14.1123,289200.0],["2021-10-18",14.0642,14.2646,14.0081,14.1203,131800.0],["2021-10-19",14.2245,14.2245,13.8559,13.92,162400.0],["2021-10-20",13.9039,14.0722,13.7276,14.0001,124700.0],["2021-10-21",13.936,14.1604,13.7597,14.0242,160200.0],["2021-10-22",14.0081,14.1043,13.944,14.0242,93400.0],["2021-10-25",13.9761,14.2646,13.9761,14.1363,151800.0],["2021-10-26",14.0802,14.2405,14.0081,14.0482,114500.0],["2021-10-27",14.0161,14.0803,13.952,14.0001,143800.0],["2021-10-28",13.9841,14.2245,13.8719,14.0482,235300.0],["2021-10-29",14.0402,14.0482,13.7357,13.952,169800.0],["2021-11-01",13.9761,14.4168,13.8879,14.3447,168500.0],["2021-11-02",14.3287,14.6172,14.0883,14.4729,190500.0],["2021-11-03",14.4409,14.8255,14.2726,14.6172,241000.0],["2021-11-04",14.6252,14.8255,14.4168,14.6092,414500.0],["2021-11-05",14.7294,15.074,14.6412,14.9618,188000.0],["2021-11-08",15.1301,15.1541,14.6412,14.7053,85400.0],["2021-11-09",14.6172,14.7775,14.5691,14.6973,121900.0],["2021-11-10",14.6973,14.7775,14.4409,14.6572,81500.0],["2021-11-11",14.6572,14.8896,14.5531,14.7775,68800.0],["2021-11-12",14.8416,15.114,14.6492,14.9858,139500.0],["2021-11-15",15.0419,15.1862,14.8576,14.9377,171400.0],["2021-11-16",14.9778,15.2262,14.9057,15.0419,143400.0],["2021-11-17",14.9854,15.0419,14.5252,14.6947,184000.0],["2021-11-18",14.7028,14.7028,14.4606,14.5736,93800.0],["2021-11-19",14.4041,14.5978,14.3475,14.4041,96500.0],["2021-11-22",14.4929,14.8966,14.396,14.7835,131100.0],["2021-11-23",14.7189,14.9289,14.7189,14.8562,125400.0],["2021-11-24",14.8078,14.8078,14.5494,14.5898,112500.0],["2021-11-26",14.291,14.4283,13.9035,14.1376,177500.0],["2021-11-29",14.3637,14.3637,14.0004,14.1215,174500.0],["2021-11-30",14.0246,14.0488,13.7258,13.8712,345800.0],["2021-12-01",14.1295,14.2264,13.637,13.6532,133300.0],["2021-12-02",13.7501,14.2426,13.6532,14.1053,95400.0],["2021-12-03",14.2345,14.2345,13.629,13.7339,136800.0],["2021-12-06",13.7985,13.9035,13.637,13.8469,167800.0],["2021-12-07",13.9358,14.1376,13.7178,13.7824,154400.0],["2021-12-08",13.847,14.0649,13.7339,13.8954,94200.0],["2021-12-09",13.8954,14.2184,13.8954,14.0004,113200.0],["2021-12-10",14.0972,14.0972,13.855,13.9358,64300.0],["2021-12-13",13.8389,13.8389,13.6128,13.6532,74900.0],["2021-12-14",13.6209,13.8469,13.419,13.5724,312300.0],["2021-12-15",13.637,14.1457,13.4836,14.0407,174700.0],["2021-12-16",14.073,14.2587,13.7178,13.7985,151700.0],["2021-12-17",13.8308,14.1861,13.5321,13.96,642300.0],["2021-12-20",13.7743,13.96,13.411,13.8147,126000.0],["2021-12-21",13.9196,14.1215,13.9196,14.0407,61700.0],["2021-12-22",13.9842,14.1295,13.9681,14.1295,59500.0],["2021-12-23",14.1295,14.4121,13.9115,14.3475,88100.0],["2021-12-27",13.2737,14.5655,13.1768,14.5332,85000.0],["2021-12-28",14.5413,14.7351,14.4767,14.6059,66300.0],["2021-12-29",14.6624,14.7109,14.509,14.6221,51000.0],["2021-12-30",14.6463,14.7028,14.2264,14.4283,70300.0],["2021-12-31",14.3798,14.4687,14.178,14.4041,64600.0],["2022-01-03",14.5009,14.6866,14.3798,14.5898,79600.0],["2022-01-04",14.6059,14.8804,14.6059,14.7432,117900.0],["2022-01-05",14.7432,15.0419,14.5736,14.6947,171100.0],["2022-01-06",15.3406,16.2772,14.7916,15.922,1036700.0],["2022-01-07",15.3406,15.6636,15.1065,15.3326,925000.0],["2022-01-10",15.3649,15.4618,14.9046,15.0419,501500.0],["2022-01-11",15.0419,15.1792,14.7512,14.8401,189200.0],["2022-01-12",14.8562,14.9773,14.614,14.6947,230800.0],["2022-01-13",14.6867,14.9935,14.6867,14.8078,100700.0],["2022-01-14",14.7997,14.9854,14.5736,14.7755,111500.0],["2022-01-18",14.5736,14.7512,14.1861,14.3395,225900.0],["2022-01-19",14.3395,14.4687,14.1457,14.3072,140700.0],["2022-01-20",14.2991,14.4606,14.0084,14.0488,188700.0],["2022-01-21",13.9196,14.4364,13.8712,14.0811,188800.0],["2022-01-24",13.8631,14.4121,13.7501,14.3475,243300.0],["2022-01-25",14.1457,14.2103,13.8308,14.1295,199000.0],["2022-01-26",14.1699,14.3879,13.847,14.0488,150500.0],["2022-01-27",14.0811,14.2184,13.6855,13.8147,134100.0],["2022-01-28",13.7501,13.9035,13.2979,13.7581,203400.0],["2022-01-31",13.629,14.1376,13.5724,14.073,161400.0],["2022-02-01",14.1538,14.2184,13.9196,14.1618,302700.0],["2022-02-02",14.2103,14.3879,14.0407,14.2668,110100.0],["2022-02-03",14.2264,14.3314,13.9842,14.1538,150900.0],["2022-02-04",14.0649,14.1861,13.8389,14.0972,124500.0],["2022-02-07",14.0407,14.2103,13.8712,13.9923,289600.0],["2022-02-08",13.8066,14.2587,13.8066,14.2345,267800.0],["2022-02-09",14.2668,14.396,14.0892,14.1699,92800.0],["2022-02-10",13.9842,14.0811,13.637,13.6532,125900.0],["2022-02-11",13.6128,13.742,13.2818,13.3544,116400.0],["2022-02-14",13.4029,13.6047,13.3383,13.4755,129500.0],["2022-02-15",13.5805,13.7016,13.4836,13.5724,120700.0],["2022-02-16",13.605,13.7516,13.605,13.6783,202500.0],["2022-02-17",13.6457,13.7353,13.5399,13.6539,157800.0],["2022-02-18",13.5806,13.9063,13.5073,13.5643,129700.0],["2022-02-22",13.5236,13.6539,13.2712,13.3689,345800.0],["2022-02-23",13.4422,13.4829,13.2142,13.2386,206500.0],["2022-02-24",13.0758,13.2793,12.9537,13.2468,179000.0],["2022-02-25",13.2386,13.6457,13.2386,13.6376,118900.0],["2022-02-28",13.5561,13.7353,13.4503,13.5154,251200.0],["2022-03-01",13.5073,13.6213,13.2712,13.4503,274800.0],["2022-03-02",13.4584,13.8574,13.4584,13.7434,183800.0],["2022-03-03",13.7597,13.9307,13.7597,13.9144,114700.0],["2022-03-04",13.8004,13.9795,13.7597,13.8818,99800.0],["2022-03-07",13.8737,13.8737,13.491,13.4992,136200.0],["2022-03-08",13.5969,13.5969,13.0514,13.2142,102800.0],["2022-03-09",13.3607,13.5806,13.3445,13.4992,158200.0],["2022-03-10",13.3445,13.5317,13.2712,13.4666,119100.0],["2022-03-11",13.5154,13.6213,12.9129,12.9129,151900.0],["2022-03-14",12.9129,13.1084,12.856,12.9862,146100.0],["2022-03-15",13.0351,13.3933,12.9537,13.3526,176300.0],["2022-03-16",13.4015,13.4829,13.2549,13.3852,114300.0],["2022-03-17",13.3038,13.7597,13.3038,13.7353,128000.0],["2022-03-18",13.6457,13.7027,13.4584,13.6701,406100.0],["2022-03-21",13.6701,13.8167,13.4422,13.491,102300.0],["2022-03-22",13.6294,13.7271,13.5317,13.6864,108800.0],["2022-03-23",13.5969,13.6376,13.4422,13.4584,128400.0],["2022-03-24",13.5724,13.7027,13.4829,13.6946,79300.0],["2022-03-25",13.7108,13.8655,13.6946,13.833,77900.0],["2022-03-28",13.7678,13.7923,13.5317,13.5969,68900.0],["2022-03-29",13.7027,14.2075,13.7027,14.1912,232600.0],["2022-03-30",14.0935,14.1261,13.8655,13.9714,127500.0],["2022-03-31",13.9632,14.1261,13.9388,13.9551,122200.0],["2022-04-01",13.9307,14.1586,13.8655,14.1342,222100.0],["2022-04-04",14.0854,14.1342,13.7516,13.8248,124600.0],["2022-04-05",13.8167,13.9225,13.6213,13.7108,161800.0],["2022-04-06",13.6376,13.8574,13.6376,13.7597,200400.0],["2022-04-07",14.2645,14.8344,14.2645,14.4925,373700.0],["2022-04-08",14.5332,14.7693,14.5332,14.5739,256000.0],["2022-04-11",14.5006,14.696,14.2401,14.2563,190600.0],["2022-04-12",14.2645,14.8588,14.2645,14.8588,257300.0],["2022-04-13",14.8019,15.0054,14.2564,14.2645,269300.0],["2022-04-14",14.3459,14.6472,14.3459,14.525,141100.0],["2022-04-18",14.4355,14.5657,14.2808,14.4355,139900.0],["2022-04-19",14.5087,14.7693,14.3866,14.7449,145700.0],["2022-04-20",14.8914,15.1438,14.8181,14.9077,177400.0],["2022-04-21",15.0135,15.0787,14.7042,14.753,120000.0],["2022-04-22",14.6879,14.9728,14.3296,14.3378,101800.0],["2022-04-25",14.3296,14.3378,13.9062,14.2726,199800.0],["2022-04-26",14.1586,14.2808,13.9877,14.1342,183100.0],["2022-04-27",14.2075,14.2808,13.8248,13.8981,211500.0],["2022-04-28",13.9958,14.3866,13.9307,14.3378,117800.0],["2022-04-29",14.2156,14.3703,13.9551,13.9958,499700.0],["2022-05-02",13.8818,14.0854,13.5806,13.8085,231200.0],["2022-05-03",13.7841,13.947,13.6946,13.8981,264000.0],["2022-05-04",13.9551,14.3459,13.8085,14.3459,131700.0],["2022-05-05",14.2726,14.2726,13.6457,13.8737,231300.0],["2022-05-06",13.8737,13.8737,13.4585,13.5643,142100.0],["2022-05-09",13.4584,13.6294,13.377,13.6213,217000.0],["2022-05-10",13.8183,14.0482,13.5063,13.6049,146500.0],["2022-05-11",13.6377,13.7691,13.4571,13.4817,121100.0],["2022-05-12",13.4407,13.8265,13.219,13.4735,183300.0],["2022-05-13",13.4242,13.8512,13.3996,13.6788,144000.0],["2022-05-16",13.5967,13.8594,13.5228,13.8019,316900.0],["2022-05-17",13.9497,14.2453,13.9169,14.2207,177200.0],["2022-05-18",14.1385,14.2946,13.8019,13.9415,259500.0],["2022-05-19",13.8348,13.9579,13.6213,13.7937,178700.0],["2022-05-20",13.8758,14.0564,13.2436,13.4735,157900.0],["2022-05-23",13.6623,13.999,13.531,13.999,160800.0],["2022-05-24",14.0154,14.2207,13.8594,14.1632,170600.0],["2022-05-25",14.0893,14.4341,14.0893,14.311,190200.0],["2022-05-26",14.3767,14.623,14.2535,14.5737,214000.0],["2022-05-27",14.5737,14.9432,14.4013,14.9268,123200.0],["2022-05-31",14.8118,15.1649,14.6476,15.1649,460500.0],["2022-06-01",15.0663,15.1074,14.7297,14.7461,132500.0],["2022-06-02",14.8282,15.1977,14.7872,15.1813,120500.0],["2022-06-03",15.1895,15.3455,14.9268,15.2962,141900.0],["2022-06-06",15.5015,15.5754,15.2552,15.3373,136800.0],["2022-06-07",15.2634,15.7807,15.2634,15.7724,195800.0],["2022-06-08",15.6657,15.9449,15.5343,15.8217,145100.0],["2022-06-09",15.8053,15.8874,15.6082,15.6411,125100.0],["2022-06-10",15.4769,15.5343,15.091,15.1649,85300.0],["2022-06-13",14.8857,14.976,14.7379,14.7872,138800.0],["2022-06-14",14.779,14.9678,14.6394,14.8611,150500.0],["2022-06-15",14.9924,15.3291,14.9514,15.1156,137900.0],["2022-06-16",14.8775,15.0663,14.4095,14.4752,150300.0],["2022-06-17",14.5737,14.8857,14.4505,14.4834,338800.0],["2022-06-21",14.6804,15.4276,14.6804,15.1977,197900.0],["2022-06-22",15.0335,15.4522,15.0335,15.3537,300800.0],["2022-06-23",15.6247,15.9449,15.0089,15.1156,240600.0],["2022-06-24",15.3127,16.9548,15.2388,16.9219,992800.0],["2022-06-27",17.3489,17.5706,16.6099,17.3407,870200.0],["2022-06-28",17.5788,17.7512,16.5032,16.5607,512000.0],["2022-06-29",16.495,16.5607,15.6739,15.9613,416500.0],["2022-06-30",15.6411,16.8644,15.6411,16.7249,359900.0],["2022-07-01",16.7002,17.1847,16.4293,16.9712,291300.0],["2022-07-05",16.7084,16.9055,16.224,16.8973,430300.0],["2022-07-06",16.8891,17.2996,16.6428,17.0533,249600.0],["2022-07-07",17.0779,17.5213,16.9548,17.2832,331300.0],["2022-07-08",17.1929,17.4638,17.0533,17.3489,289600.0],["2022-07-11",17.2832,17.4146,16.9548,17.0369,215800.0],["2022-07-12",17.0287,17.1847,16.1173,16.1912,350500.0],["2022-07-13",16.027,16.4539,15.7889,16.4047,261000.0],["2022-07-14",16.2569,16.3308,15.6903,15.9531,196100.0],["2022-07-15",16.224,16.3226,15.8217,16.1091,164300.0],["2022-07-18",16.2569,16.6756,16.2076,16.2569,143000.0],["2022-07-19",16.4539,16.9548,16.2158,16.7167,296100.0],["2022-07-20",16.6099,16.7002,16.3636,16.536,229000.0],["2022-07-21",16.4211,16.5771,16.1091,16.5771,178800.0],["2022-07-22",16.5442,16.6099,16.1666,16.2651,170900.0],["2022-07-25",16.5032,16.6592,16.183,16.495,207600.0],["2022-07-26",16.3636,16.5935,16.3143,16.4129,179500.0],["2022-07-27",16.5607,16.9055,16.4375,16.8234,257500.0],["2022-07-28",17.0204,17.0369,16.5853,16.6263,284100.0],["2022-07-29",17.0122,19.032,16.7495,17.6198,1002300.0],["2022-08-01",17.4474,18.2274,16.7167,18.0632,750600.0],["2022-08-02",17.6937,18.0878,17.6116,17.9729,369500.0],["2022-08-03",18.1371,18.1535,17.3817,17.8087,249400.0],["2022-08-04",17.6444,17.8497,17.4063,17.4884,204700.0],["2022-08-05",17.3489,17.5788,17.16,17.2011,296700.0],["2022-08-08",17.316,17.3242,16.7823,16.9301,206800.0],["2022-08-09",16.8891,17.0369,16.3718,16.4621,325300.0],["2022-08-10",16.6756,17.0615,16.6756,16.8152,182400.0],["2022-08-11",16.8727,17.3899,16.8316,17.0697,264100.0],["2022-08-12",17.2093,17.5295,16.9876,17.472,178300.0],["2022-08-15",17.1847,17.4967,17.004,17.4638,195100.0],["2022-08-16",17.4967,17.899,17.2832,17.6362,377700.0],["2022-08-17",17.4638,17.9729,17.3407,17.5623,141900.0],["2022-08-18",17.6198,17.8333,17.5788,17.7348,135400.0],["2022-08-19",17.6609,17.7922,17.3078,17.4392,237100.0],["2022-08-22",17.3489,17.4802,17.1354,17.2175,211000.0],["2022-08-23",17.1596,17.5068,16.9199,16.9199,231300.0],["2022-08-24",17.0357,17.201,16.7546,17.1018,166600.0],["2022-08-25",17.1514,17.5564,17.0522,17.4572,180500.0],["2022-08-26",17.358,17.5481,16.8786,16.9199,130200.0],["2022-08-29",16.7381,17.0109,16.6224,16.829,99900.0],["2022-08-30",16.8125,16.8125,16.2752,16.424,161100.0],["2022-08-31",16.424,16.4901,16.0851,16.1512,345400.0],["2022-09-01",16.1099,16.5728,16.1099,16.2339,225500.0],["2022-09-02",16.3909,16.4157,15.9032,16.0272,108300.0],["2022-09-06",16.0438,16.2256,15.8123,16.143,219500.0],["2022-09-07",16.2587,16.3248,16.0272,16.0934,239700.0],["2022-09-08",16.0107,16.143,15.8041,15.8537,111400.0],["2022-09-09",15.9611,16.1926,15.9611,16.1182,103500.0],["2022-09-12",16.1347,16.3165,16.0107,16.2752,141300.0],["2022-09-13",16.2091,16.2091,15.6057,15.6883,175700.0],["2022-09-14",15.7214,16.0934,15.7214,15.9776,177700.0],["2022-09-15",15.8867,16.0603,15.6801,15.8289,159700.0],["2022-09-16",15.7627,15.8537,15.4486,15.6718,466200.0],["2022-09-19",15.5313,16.0272,15.5313,15.9942,120900.0],["2022-09-20",15.771,15.771,15.4486,15.647,180700.0],["2022-09-21",15.7214,16.0024,15.6801,15.7545,176800.0],["2022-09-22",15.5892,15.5892,14.9527,14.9858,203800.0],["2022-09-23",14.6965,14.713,14.3989,14.4898,223300.0],["2022-09-26",14.3989,14.9196,14.3989,14.6055,144900.0],["2022-09-27",14.7874,14.9527,14.4981,14.5725,106900.0],["2022-09-28",14.5559,14.9775,14.5063,14.837,163600.0],["2022-09-29",14.7213,14.837,14.4072,14.7791,182800.0],["2022-09-30",14.7626,15.1593,14.7047,14.9362,220400.0],["2022-10-03",15.1015,15.2337,14.9362,15.1593,218800.0],["2022-10-04",15.3825,15.6305,15.3825,15.4817,190800.0],["2022-10-05",15.2172,15.366,14.837,14.8452,427400.0],["2022-10-06",14.0517,14.4733,12.9689,13.3739,587100.0],["2022-10-07",13.283,13.3905,12.9772,13.1012,505700.0],["2022-10-10",13.1508,14.0269,13.126,13.4897,440300.0],["2022-10-11",13.407,13.7376,13.3243,13.6219,341800.0],["2022-10-12",13.7211,14.3493,13.655,14.1096,239400.0],["2022-10-13",13.8534,14.589,13.4235,14.5311,243500.0],["2022-10-14",14.5973,14.6469,14.2914,14.5229,264300.0],["2022-10-17",14.7543,14.9114,14.465,14.6469,168900.0],["2022-10-18",14.9196,15.118,14.8866,14.9858,138800.0],["2022-10-19",14.8618,15.1097,14.7708,15.0684,171600.0],["2022-10-20",15.0436,15.1428,14.5063,14.6551,153400.0],["2022-10-21",14.6799,14.7791,14.4237,14.6799,189000.0],["2022-10-24",14.7791,14.8618,14.6055,14.7213,99600.0],["2022-10-25",14.7295,14.9279,14.5807,14.7378,174800.0],["2022-10-26",14.8618,15.0436,14.5725,14.7709,106100.0],["2022-10-27",14.7874,15.0932,14.5229,14.8452,115700.0],["2022-10-28",14.8452,15.3742,14.7956,15.3329,121900.0],["2022-10-31",15.0519,15.2999,15.0519,15.1015,161400.0],["2022-11-01",15.3825,15.6222,15.2503,15.4073,178200.0],["2022-11-02",15.4073,15.4073,14.7956,14.9279,147800.0],["2022-11-03",14.8122,15.0106,14.6634,14.7295,106800.0],["2022-11-04",14.961,14.961,14.6055,14.9114,170300.0],["2022-11-07",14.9527,15.2007,14.9196,15.0436,132400.0],["2022-11-08",15.1676,15.3329,14.8535,14.994,198000.0],["2022-11-09",14.9527,15.242,14.9196,15.0767,165700.0],["2022-11-10",15.3742,15.7627,15.3412,15.647,124200.0],["2022-11-11",15.7049,15.7875,15.1345,15.2089,125400.0],["2022-11-14",15.2007,15.6305,15.0271,15.366,144100.0],["2022-11-15",16.1512,16.3909,15.7049,15.7297,181700.0],["2022-11-16",15.7713,15.7713,15.4715,15.6048,109300.0],["2022-11-17",15.4466,15.9545,15.4132,15.9378,102500.0],["2022-11-18",16.2626,16.4375,15.8129,15.8463,141500.0],["2022-11-21",15.9961,16.4208,15.9045,16.1377,155100.0],["2022-11-22",16.2293,16.2876,15.9795,16.2293,109900.0],["2022-11-23",16.3126,16.3126,15.9462,15.9712,78700.0],["2022-11-25",15.9961,16.2793,15.9961,16.0711,40100.0],["2022-11-28",16.0461,16.171,15.8546,15.9129,132300.0],["2022-11-29",15.9628,16.0461,15.8463,15.8629,92400.0],["2022-11-30",15.9129,16.1044,15.5631,16.0711,285100.0],["2022-12-01",16.146,16.221,15.8712,16.121,89500.0],["2022-12-02",15.9129,16.1627,15.8712,16.0211,67200.0],["2022-12-05",15.9212,16.0378,15.788,16.0045,101400.0],["2022-12-06",16.0294,16.2709,15.9878,16.0544,136600.0],["2022-12-07",15.9545,16.1127,15.8462,15.8546,140500.0],["2022-12-08",15.8962,16.146,15.8213,16.0211,174400.0],["2022-12-09",15.9795,16.2709,15.8129,15.8213,123300.0],["2022-12-12",15.8629,15.8879,15.5715,15.5881,194600.0],["2022-12-13",15.9295,16.1377,15.5964,15.6547,258900.0],["2022-12-14",15.6714,16.1877,15.6214,15.9712,208600.0],["2022-12-15",15.8379,15.8629,15.1051,15.5132,397300.0],["2022-12-16",15.4549,15.6297,15.1884,15.2883,568700.0],["2022-12-19",15.3716,15.5631,15.1218,15.1884,118800.0],["2022-12-20",15.1967,15.5382,15.0718,15.3966,107500.0],["2022-12-21",15.4799,15.7213,15.4466,15.5298,89300.0],["2022-12-22",15.3799,15.4715,15.1135,15.3716,84000.0],["2022-12-23",15.3716,15.4965,15.3716,15.4216,84300.0],["2022-12-27",15.4632,15.5548,15.3217,15.4549,101400.0],["2022-12-28",15.5215,15.5548,15.2134,15.255,81400.0],["2022-12-29",15.3799,15.5132,15.33,15.4049,83600.0],["2022-12-30",15.355,15.3716,15.2051,15.305,85500.0],["2023-01-03",15.4882,15.6048,15.3133,15.4382,184800.0],["2023-01-04",15.5465,15.6048,15.3883,15.5048,158200.0],["2023-01-05",14.8886,14.8886,12.8069,12.8402,774000.0],["2023-01-06",12.8152,14.1475,12.8152,14.1142,388100.0],["2023-01-09",14.2558,14.6305,14.1642,14.1892,273800.0],["2023-01-10",14.1725,14.6139,14.1642,14.4973,320400.0],["2023-01-11",14.5472,14.7055,14.439,14.6721,230000.0],["2023-01-12",14.7471,14.9636,14.5805,14.7138,272200.0],["2023-01-13",14.6139,14.8137,14.5556,14.6888,124900.0],["2023-01-17",14.8387,14.8387,14.4973,14.5556,196900.0],["2023-01-18",14.5556,14.822,14.1142,14.1475,330400.0],["2023-01-19",14.0226,14.3307,14.006,14.0559,257600.0],["2023-01-20",14.1226,14.1559,13.6479,13.7978,277000.0],["2023-01-23",13.9144,14.0226,13.7145,13.8561,209700.0],["2023-01-24",13.7395,14.0226,13.6896,13.9727,110700.0],["2023-01-25",13.9227,13.9977,13.7312,13.9893,107600.0],["2023-01-26",14.0726,14.1059,13.8561,14.0976,121000.0],["2023-01-27",14.0976,14.1475,14.0143,14.031,111000.0],["2023-01-30",13.956,14.1059,13.8394,13.8478,130700.0],["2023-01-31",13.9644,14.3974,13.9477,14.3807,273200.0],["2023-02-01",14.3807,14.9053,14.2475,14.7637,315600.0],["2023-02-02",14.7304,15.0552,14.464,15.0552,249600.0],["2023-02-03",14.9969,15.2634,14.8054,15.0718,222600.0],["2023-02-06",15.0052,15.1218,14.822,15.0635,205000.0],["2023-02-07",14.9636,15.0885,14.7138,15.0219,189100.0],["2023-02-08",15.0219,15.0219,14.8054,14.822,124000.0],["2023-02-09",14.9469,15.0219,14.6472,14.7304,165400.0],["2023-02-10",14.6721,14.872,14.6721,14.8054,123500.0],["2023-02-13",14.8553,15.1218,14.7887,15.0718,175400.0],["2023-02-14",15.0635,15.2134,14.9469,15.0469,113400.0],["2023-02-15",14.9545,15.2483,14.8706,15.2315,104100.0],["2023-02-16",15.072,15.4077,15.0469,15.3238,163500.0],["2023-02-17",15.4077,15.5084,15.2483,15.3574,137200.0],["2023-02-21",15.2231,15.2902,15.1056,15.114,140900.0],["2023-02-22",15.0972,15.2231,15.0385,15.1476,242600.0],["2023-02-23",15.2483,15.4245,15.1979,15.3574,142800.0],["2023-02-24",15.2063,15.2063,15.0049,15.1476,276200.0],["2023-02-27",15.2483,15.4329,15.0469,15.0636,163700.0],["2023-02-28",15.0636,15.2734,15.0636,15.156,218400.0],["2023-03-01",15.1895,15.3238,15.072,15.2147,113400.0],["2023-03-02",15.2651,15.2651,14.9965,15.1224,126400.0],["2023-03-03",15.156,15.3909,15.0049,15.3322,160600.0],["2023-03-06",15.3154,15.4832,14.9294,15.0385,142300.0],["2023-03-07",15.0972,15.0972,14.7447,14.921,160200.0],["2023-03-08",14.9545,15.0301,14.7364,14.8874,127300.0],["2023-03-09",14.9294,15.1308,14.9294,14.9713,124300.0],["2023-03-10",14.8958,14.9965,14.7447,14.8035,185000.0],["2023-03-13",14.686,15.2986,14.5098,14.6776,296500.0],["2023-03-14",14.9629,15.3238,14.8874,14.9881,260300.0],["2023-03-15",14.9462,14.9462,14.5517,14.728,284000.0],["2023-03-16",14.6105,15.0133,14.3755,14.9294,313300.0],["2023-03-17",14.8119,14.9797,14.3503,14.3923,1430200.0],["2023-03-20",14.5349,14.7699,14.5014,14.5349,210700.0],["2023-03-21",14.6776,14.879,14.5769,14.7783,212000.0],["2023-03-22",14.7951,15.0972,14.686,14.6944,244800.0],["2023-03-23",14.7028,14.9629,14.1657,14.1825,187900.0],["2023-03-24",14.2077,14.4678,14.0314,14.3419,264600.0],["2023-03-27",14.5182,14.644,14.493,14.5601,186900.0],["2023-03-28",14.5517,14.6776,14.2916,14.3839,126400.0],["2023-03-29",14.4007,14.4175,14.0482,14.1321,212200.0],["2023-03-30",14.2412,14.2832,14.0986,14.1573,152400.0],["2023-03-31",14.1825,14.3503,14.1657,14.3168,256100.0],["2023-04-03",14.3755,14.4594,14.1657,14.3419,149200.0],["2023-04-04",14.3923,14.3923,13.8132,13.9475,269200.0],["2023-04-05",12.6719,13.3013,11.8411,12.8314,801600.0],["2023-04-06",12.8146,13.5027,12.8146,13.1838,308800.0],["2023-04-10",13.1167,13.4943,13.0999,13.3349,214100.0],["2023-04-11",13.3013,13.4356,13.0412,13.2594,353700.0],["2023-04-12",13.3517,13.3517,13.0747,13.1167,217400.0],["2023-04-13",13.2006,13.4524,13.0915,13.3349,194900.0],["2023-04-14",13.3349,13.4943,13.1083,13.2258,232100.0],["2023-04-17",13.251,13.4692,13.251,13.3181,190600.0],["2023-04-18",13.3601,13.4608,13.0663,13.0831,214100.0],["2023-04-19",13.0831,13.0915,12.8398,12.8733,133900.0],["2023-04-20",12.8482,13.0076,12.6971,12.8146,164700.0],["2023-04-21",12.8146,12.8146,12.5964,12.6132,311300.0],["2023-04-24",12.6048,12.7558,12.4873,12.5041,350100.0],["2023-04-25",12.4705,12.5209,12.0929,12.1348,285400.0],["2023-04-26",12.0761,12.2523,11.9334,12.0257,196200.0],["2023-04-27",12.0257,12.2104,11.9922,12.1684,157900.0],["2023-04-28",12.1936,12.3866,12.1181,12.2439,194900.0],["2023-05-01",12.1348,12.4202,12.0425,12.202,299200.0],["2023-05-02",12.1936,12.3782,11.774,11.9922,419400.0],["2023-05-03",12.0593,12.2859,12.0173,12.0509,194100.0],["2023-05-04",11.9418,12.0425,11.774,11.9838,153700.0],["2023-05-05",12.1097,12.2859,11.9838,12.2439,148400.0],["2023-05-08",12.2523,12.2523,11.9838,12.1348,112800.0],["2023-05-09",12.1264,12.2859,11.8831,12.1516,184800.0],["2023-05-10",12.3027,12.5041,12.1013,12.4453,225400.0],["2023-05-11",12.4034,12.5209,12.1516,12.4621,157300.0],["2023-05-12",12.4537,12.6551,12.4537,12.6384,110600.0],["2023-05-15",12.6467,12.7894,12.6048,12.781,174200.0],["2023-05-16",12.7055,12.8062,12.4957,12.588,108000.0],["2023-05-17",12.6473,12.8675,12.5202,12.8167,154000.0],["2023-05-18",12.8252,13.0539,12.7151,13.037,112700.0],["2023-05-19",13.2149,13.2149,12.9607,13.1047,127600.0],["2023-05-22",13.1132,13.4605,13.0878,13.3589,103100.0],["2023-05-23",13.3843,13.7401,13.308,13.5113,163300.0],["2023-05-24",13.4436,13.5452,13.2996,13.308,175700.0],["2023-05-25",13.2064,13.308,12.9946,13.02,74400.0],["2023-05-26",12.9946,13.2826,12.9946,13.1894,81800.0],["2023-05-30",13.1894,13.2064,12.9946,13.0624,113900.0],["2023-05-31",13.0285,13.0963,12.893,12.9438,221300.0],["2023-06-01",12.9861,13.164,12.876,13.0963,135200.0],["2023-06-02",13.2403,13.7231,13.2149,13.6977,194100.0],["2023-06-05",13.5791,13.8248,13.5029,13.5368,154100.0],["2023-06-06",13.5961,14.1043,13.5961,14.045,141100.0],["2023-06-07",14.1043,14.6041,14.1043,14.5702,208500.0],["2023-06-08",14.5702,14.5702,14.2229,14.2483,152100.0],["2023-06-09",14.2483,14.4601,14.0789,14.2992,171100.0],["2023-06-12",14.2737,14.3585,14.2483,14.2737,162000.0],["2023-06-13",14.4008,14.4262,14.1467,14.1551,138200.0],["2023-06-14",14.0874,14.1636,13.4097,13.5029,213300.0],["2023-06-15",13.4859,13.6215,13.308,13.469,235800.0],["2023-06-16",13.6554,13.6808,13.3419,13.5622,1209100.0],["2023-06-20",13.5622,13.901,13.5452,13.6723,213000.0],["2023-06-21",13.6977,13.8587,13.5537,13.6723,149300.0],["2023-06-22",13.6892,13.8417,13.4182,13.7147,222300.0],["2023-06-23",13.6045,13.8587,13.4012,13.4605,296600.0],["2023-06-26",13.4012,13.5537,13.308,13.308,126300.0],["2023-06-27",13.3843,13.613,13.2318,13.2487,133100.0],["2023-06-28",13.2826,13.3928,13.1471,13.325,109100.0],["2023-06-29",13.325,13.6215,13.325,13.3843,142200.0],["2023-06-30",13.5368,13.5368,13.2996,13.308,122300.0],["2023-07-03",13.2572,13.5537,13.2403,13.5113,113300.0],["2023-07-05",13.4436,13.5791,13.308,13.4775,208800.0],["2023-07-06",13.3843,13.3843,13.164,13.3673,130900.0],["2023-07-07",13.4521,13.6045,13.4521,13.5283,179100.0],["2023-07-10",13.469,13.7655,13.3758,13.5368,113300.0],["2023-07-11",13.5368,13.757,13.5368,13.7316,102800.0],["2023-07-12",13.8841,13.9603,13.5706,13.5876,213800.0],["2023-07-13",13.6215,13.774,13.5706,13.7401,129400.0],["2023-07-14",13.7401,13.9857,13.6299,13.9518,120400.0],["2023-07-17",13.8841,14.0789,13.8841,13.9603,121400.0],["2023-07-18",13.918,14.2483,13.918,14.0281,127400.0],["2023-07-19",14.0281,14.1213,13.8502,14.0535,123400.0],["2023-07-20",14.1043,14.1043,13.7485,13.8417,146300.0],["2023-07-21",13.9518,13.9518,13.4775,13.5113,130200.0],["2023-07-24",13.4266,13.918,13.3504,13.8925,467200.0],["2023-07-25",13.8925,14.4008,13.8417,14.1636,299100.0],["2023-07-26",14.0789,14.2907,13.7994,13.8163,327400.0],["2023-07-27",13.8417,13.9095,13.3504,13.4182,180100.0],["2023-07-28",13.5029,13.7231,13.3843,13.4012,166500.0],["2023-07-31",13.4012,13.5452,13.4012,13.5368,112800.0],["2023-08-01",13.4859,13.6554,13.3928,13.6045,205800.0],["2023-08-02",13.469,13.5368,13.3843,13.5029,133800.0],["2023-08-03",13.4859,13.7231,13.3928,13.6723,119800.0],["2023-08-04",13.7147,13.7655,13.5537,13.5791,112500.0],["2023-08-07",13.5622,13.8248,13.5452,13.8248,146900.0],["2023-08-08",13.7316,13.7316,13.4266,13.6299,110700.0],["2023-08-09",13.6384,13.8417,13.5198,13.8248,138600.0],["2023-08-10",13.7909,13.8248,13.469,13.6554,124700.0],["2023-08-11",13.613,13.8078,13.613,13.774,96300.0],["2023-08-14",13.7231,13.8502,13.5452,13.8078,93600.0],["2023-08-15",13.6977,13.757,13.469,13.7062,79000.0],["2023-08-16",13.6723,13.8332,13.6045,13.613,246100.0],["2023-08-17",13.6215,13.7231,13.5368,13.5706,105200.0],["2023-08-18",13.4944,13.6299,13.4944,13.5198,125100.0],["2023-08-21",13.5706,13.5706,13.4012,13.4351,126100.0],["2023-08-22",13.4097,13.5452,13.1386,13.1725,174100.0],["2023-08-23",13.2409,13.2665,13.087,13.1554,118100.0],["2023-08-24",13.087,13.2494,12.9588,13.0699,179300.0],["2023-08-25",13.1041,13.1981,13.0015,13.0785,132200.0],["2023-08-28",13.1127,13.2836,13.1127,13.1811,90400.0],["2023-08-29",13.2067,13.258,13.087,13.1469,210900.0],["2023-08-30",13.1554,13.5059,13.1383,13.4973,145700.0],["2023-08-31",13.4631,13.4888,13.2409,13.258,115200.0],["2023-09-01",13.2751,13.446,13.2238,13.3948,131100.0],["2023-09-05",13.3093,13.3093,12.822,13.0614,149500.0],["2023-09-06",13.1554,13.2323,13.0614,13.1383,170100.0],["2023-09-07",13.0614,13.1725,12.7622,12.8049,250100.0],["2023-09-08",12.7878,12.8819,12.5143,12.5741,122500.0],["2023-09-11",12.6596,12.7195,12.557,12.6254,96800.0],["2023-09-12",12.6511,12.8904,12.5314,12.6083,141400.0],["2023-09-13",12.6083,12.6596,12.5314,12.5741,110200.0],["2023-09-14",12.6254,12.993,12.6254,12.9844,98600.0],["2023-09-15",13.0272,13.0443,12.8306,12.899,465900.0],["2023-09-18",12.9417,13.0956,12.822,12.9332,125200.0],["2023-09-19",12.8904,12.9844,12.822,12.8306,123300.0],["2023-09-20",12.8477,13.0186,12.7964,12.8049,78800.0],["2023-09-21",12.7451,13.1212,12.7366,13.0699,158200.0],["2023-09-22",13.0699,13.1811,12.8648,12.8819,97200.0],["2023-09-25",12.8648,13.0101,12.7878,12.9588,70400.0],["2023-09-26",12.9332,12.9759,12.6596,12.6682,132400.0],["2023-09-27",12.7537,12.9332,12.7537,12.8904,96800.0],["2023-09-28",12.9075,13.1982,12.8306,12.8648,207900.0],["2023-09-29",12.899,12.9588,12.7109,12.7451,148800.0],["2023-10-02",12.7622,12.7964,12.5058,12.634,167000.0],["2023-10-03",12.6254,12.6254,12.4288,12.4459,144100.0],["2023-10-04",12.4374,12.5827,12.3263,12.3775,412800.0],["2023-10-05",11.7022,11.7792,11.1124,11.5655,429300.0],["2023-10-06",11.5056,12.1467,11.4544,12.0356,314600.0],["2023-10-09",11.9245,12.1553,11.9245,12.0955,250600.0],["2023-10-10",12.0613,12.1895,11.9587,12.0271,247900.0],["2023-10-11",12.0185,12.1211,11.8647,12.0613,206300.0],["2023-10-12",11.9672,12.0784,11.8647,12.0527,220600.0],["2023-10-13",11.9929,12.1126,11.8561,11.8818,219400.0],["2023-10-16",11.9672,12.1382,11.9672,12.0955,196700.0],["2023-10-17",12.0784,12.4032,12.0613,12.3177,255300.0],["2023-10-18",12.2322,12.2322,12.0527,12.1296,144300.0],["2023-10-19",12.1382,12.1382,11.8903,12.0185,262800.0],["2023-10-20",12.0869,12.0955,11.8134,11.8476,232600.0],["2023-10-23",11.8048,11.8219,11.5227,11.5398,239000.0],["2023-10-24",11.5911,11.5997,11.1979,11.386,225200.0],["2023-10-25",11.3347,11.4373,11.1808,11.3347,128600.0],["2023-10-26",11.309,11.6766,11.309,11.5484,124700.0],["2023-10-27",11.5056,11.5056,11.3176,11.3603,90700.0],["2023-10-30",11.4714,11.5569,11.3176,11.3432,117700.0],["2023-10-31",11.3689,11.5142,11.3432,11.5142,115400.0],["2023-11-01",11.48,11.5997,11.3603,11.5826,137900.0],["2023-11-02",11.6681,11.7706,11.5826,11.7279,123500.0],["2023-11-03",11.8476,12.0014,11.6595,11.9074,135500.0],["2023-11-06",11.9074,11.9501,11.7535,11.9501,130300.0],["2023-11-07",11.9245,11.9245,11.7193,11.7535,109700.0],["2023-11-08",11.7792,11.7792,11.5655,11.651,100900.0],["2023-11-09",11.745,11.745,11.5655,11.6253,240700.0],["2023-11-10",11.7022,11.8219,11.4202,11.7108,137500.0],["2023-11-13",11.6339,11.8048,11.5313,11.745,93400.0],["2023-11-14",11.9929,12.3604,11.8989,12.3604,164800.0],["2023-11-15",12.4209,12.5072,12.2223,12.3087,119900.0],["2023-11-16",12.2569,12.3087,11.9461,12.2396,90600.0],["2023-11-17",12.1705,12.3777,12.1705,12.2396,128100.0],["2023-11-20",12.1792,12.3691,12.1533,12.3432,113100.0],["2023-11-21",12.3432,12.3863,12.1101,12.1188,301400.0],["2023-11-22",12.2051,12.2482,12.067,12.0929,125300.0],["2023-11-24",12.0842,12.1878,12.0065,12.1015,59300.0],["2023-11-27",12.0842,12.1274,11.9461,11.9634,150100.0],["2023-11-28",11.9893,11.9893,11.7908,11.8167,112300.0],["2023-11-29",11.8684,11.9202,11.5922,11.7476,247100.0],["2023-11-30",11.8253,11.8684,11.6613,11.739,204300.0],["2023-12-01",11.7476,12.2137,11.7044,12.1533,237900.0],["2023-12-04",12.136,12.3173,12.136,12.2741,239700.0],["2023-12-05",12.2569,12.3173,11.972,12.0583,228000.0],["2023-12-06",12.0929,12.3259,12.0756,12.1878,179600.0],["2023-12-07",12.1533,12.1878,11.8253,12.1878,174200.0],["2023-12-08",12.1705,12.3518,12.0152,12.3432,167200.0],["2023-12-11",12.3345,12.4295,12.1878,12.3,176200.0],["2023-12-12",12.3,12.3,12.0842,12.1015,223500.0],["2023-12-13",12.136,12.3691,11.9289,12.3604,361800.0],["2023-12-14",12.5072,12.628,12.2396,12.4554,273700.0],["2023-12-15",12.559,12.559,12.1533,12.1964,2758200.0],["2023-12-18",12.3777,12.395,12.2051,12.2655,234500.0],["2023-12-19",12.2914,12.4295,12.1533,12.1792,168500.0],["2023-12-20",12.2051,12.464,12.0842,12.1533,239300.0],["2023-12-21",12.1964,12.3259,12.0583,12.2137,148200.0],["2023-12-22",12.2655,12.3604,12.1878,12.2137,210500.0],["2023-12-26",12.2396,12.3087,12.1705,12.2741,112200.0],["2023-12-27",12.2569,12.3518,12.1964,12.2223,137200.0],["2023-12-28",12.1878,12.3518,12.1188,12.3087,159500.0],["2023-12-29",12.3173,12.3863,12.2051,12.231,249700.0],["2024-01-02",12.1619,12.3863,12.0583,12.067,312200.0],["2024-01-03",12.1705,12.1705,11.7476,11.8167,399300.0],["2024-01-04",12.3777,12.5158,11.4282,11.5318,777500.0],["2024-01-05",11.4369,11.5232,11.1865,11.3333,294400.0],["2024-01-08",11.2642,11.3333,11.1348,11.2556,305800.0],["2024-01-09",11.1607,11.1607,10.7895,10.919,304500.0],["2024-01-10",10.9276,11.2124,10.8931,11.2124,273600.0],["2024-01-11",11.1779,11.3419,11.0916,11.3074,329800.0],["2024-01-12",11.247,11.5491,11.247,11.3419,259400.0],["2024-01-16",11.2556,11.5404,11.2556,11.2815,325700.0],["2024-01-17",11.083,11.3419,11.0484,11.2988,302000.0],["2024-01-18",11.2988,11.3592,11.1261,11.2988,209900.0],["2024-01-19",11.3505,11.3851,11.1434,11.3764,217900.0],["2024-01-22",11.3937,11.6958,11.3851,11.6785,265300.0],["2024-01-23",11.7649,11.8167,11.6268,11.644,313100.0],["2024-01-24",11.739,11.7735,11.5922,11.7562,180400.0],["2024-01-25",11.8167,11.9634,11.7217,11.9548,380600.0],["2024-01-26",11.9202,12.0324,11.808,11.8598,158700.0],["2024-01-29",11.8684,11.8684,11.6958,11.7649,179300.0],["2024-01-30",11.6958,11.7303,11.5577,11.6872,182300.0],["2024-01-31",11.6785,11.8943,11.5836,11.6181,255500.0],["2024-02-01",11.5836,11.644,11.411,11.6354,177300.0],["2024-02-02",11.5836,11.6354,11.4541,11.4973,201400.0],["2024-02-05",11.3505,11.4455,11.2297,11.4369,221300.0],["2024-02-06",11.3764,11.6095,11.3764,11.5404,297800.0],["2024-02-07",11.5404,11.5404,11.2556,11.2901,220700.0],["2024-02-08",11.2729,11.4282,11.1779,11.411,408800.0],["2024-02-09",11.4196,11.4541,11.2297,11.411,251300.0],["2024-02-12",11.4541,12.0411,11.4196,11.9461,279800.0],["2024-02-13",11.7131,11.7131,11.2124,11.247,357000.0],["2024-02-14",11.3517,11.5349,11.3342,11.5087,249600.0],["2024-02-15",11.5436,11.8839,11.5436,11.8316,279000.0],["2024-02-16",11.7879,11.7967,11.596,11.7094,731800.0],["2024-02-20",11.5611,11.692,11.3866,11.4477,232900.0],["2024-02-21",11.4477,11.5698,11.3429,11.5611,207800.0],["2024-02-22",11.5175,11.5698,11.3517,11.404,428100.0],["2024-02-23",11.4302,11.5785,11.3604,11.5611,292600.0],["2024-02-26",11.5,11.7356,11.3778,11.7094,335600.0],["2024-02-27",11.7618,12.0584,11.7618,11.9886,294200.0],["2024-02-28",11.9014,12.041,11.8228,11.8752,244300.0],["2024-02-29",12.0846,12.1108,11.9363,12.0672,237200.0],["2024-03-01",12.0672,12.2417,11.8926,12.1631,267400.0],["2024-03-04",12.2504,12.4685,12.2242,12.294,394200.0],["2024-03-05",12.1893,12.2417,11.7879,11.7967,213600.0],["2024-03-06",11.9275,12.0584,11.7443,11.9101,351700.0],["2024-03-07",11.945,12.0584,11.8665,12.041,200900.0],["2024-03-08",12.1806,12.39,12.1282,12.2504,247200.0],["2024-03-11",12.0671,12.198,11.8228,11.9799,546800.0],["2024-03-12",11.9973,12.0933,11.6832,11.7705,573400.0],["2024-03-13",11.8054,11.9188,11.6658,11.8316,492800.0],["2024-03-14",11.8316,11.8316,11.2121,11.2993,666800.0],["2024-03-15",11.2906,11.7618,11.2906,11.5698,7749100.0],["2024-03-18",11.5087,11.6047,11.3517,11.3953,497900.0],["2024-03-19",11.3691,11.4651,11.2382,11.2557,380500.0],["2024-03-20",11.2295,11.4913,11.1248,11.4389,331100.0],["2024-03-21",11.5,11.5436,11.4215,11.4913,385900.0],["2024-03-22",11.5349,11.6047,11.247,11.2906,209100.0],["2024-03-25",11.3255,11.4564,11.2731,11.308,184400.0],["2024-03-26",11.2993,11.3342,11.0376,11.0376,214900.0],["2024-03-27",11.1684,11.4128,11.1684,11.3953,328500.0],["2024-03-28",11.4651,11.5436,11.4128,11.4826,274300.0],["2024-04-01",11.5349,11.596,11.2993,11.3168,298800.0],["2024-04-02",11.2295,11.2382,10.9154,10.9939,389200.0],["2024-04-03",10.9939,11.0027,10.6885,10.7147,371700.0],["2024-04-04",10.008,10.1388,9.2401,9.9033,1112000.0],["2024-04-05",9.912,10.5838,9.9033,10.4966,711700.0],["2024-04-08",10.5402,10.5751,10.3919,10.4268,370900.0],["2024-04-09",10.4791,10.6362,10.4704,10.5664,333100.0],["2024-04-10",10.3046,10.4791,10.1563,10.2697,629300.0],["2024-04-11",10.2523,10.3657,10.1388,10.3134,218000.0],["2024-04-12",10.3134,10.3134,10.069,10.1301,240300.0],["2024-04-15",10.1301,10.1563,9.7898,9.8858,329600.0],["2024-04-16",9.8247,9.8335,9.6939,9.7811,312200.0],["2024-04-17",9.8771,9.9469,9.5979,9.6066,257900.0],["2024-04-18",9.6153,9.7898,9.6066,9.6415,338700.0],["2024-04-19",9.6415,9.8596,9.6415,9.8335,360200.0],["2024-04-22",9.8596,10.069,9.7898,9.7986,262900.0],["2024-04-23",9.7986,9.9033,9.7549,9.8247,355700.0],["2024-04-24",9.7811,9.8422,9.7113,9.7986,348200.0],["2024-04-25",9.7113,9.7898,9.5455,9.6066,214800.0],["2024-04-26",9.5979,9.6939,9.4757,9.6851,307700.0],["2024-04-29",9.6851,9.8509,9.6415,9.6415,294500.0],["2024-04-30",9.6153,9.6502,9.4757,9.6415,351600.0],["2024-05-01",9.6677,9.8422,9.6153,9.6851,188200.0],["2024-05-02",9.7811,9.816,9.6502,9.7637,271100.0],["2024-05-03",9.7898,9.8771,9.6502,9.7462,173200.0],["2024-05-06",9.7811,9.8858,9.7724,9.7986,180100.0],["2024-05-07",9.8073,9.8771,9.6939,9.7026,266200.0],["2024-05-08",9.6939,9.8858,9.6153,9.8771,165500.0],["2024-05-09",9.8945,9.9905,9.7898,9.9033,398100.0],["2024-05-10",9.8945,9.9643,9.7549,9.8596,231000.0],["2024-05-13",9.9556,10.1912,9.9469,10.1301,278300.0],["2024-05-14",10.2872,10.3308,10.0603,10.0865,234000.0],["2024-05-15",10.0865,10.1218,9.9363,10.0865,245900.0],["2024-05-16",10.0953,10.1925,10.0688,10.166,233000.0],["2024-05-17",10.1572,10.219,10.113,10.113,207000.0],["2024-05-20",10.1572,10.1837,9.9805,9.9893,216800.0],["2024-05-21",9.9805,9.9805,9.795,9.8039,171800.0],["2024-05-22",9.8304,9.9099,9.7774,9.901,331600.0],["2024-05-23",9.9275,9.9717,9.6714,9.795,464600.0],["2024-05-24",9.8922,9.8922,9.7509,9.8569,249900.0],["2024-05-28",9.9363,9.954,9.8215,9.8392,158200.0],["2024-05-29",9.7685,9.8745,9.5919,9.636,214300.0],["2024-05-30",9.7332,9.9099,9.7155,9.8569,276400.0],["2024-05-31",9.9099,10.1307,9.5654,10.113,379800.0],["2024-06-03",10.2366,10.2455,9.9363,9.9717,313400.0],["2024-06-04",9.9452,10.007,9.8657,9.9893,301400.0],["2024-06-05",10.0423,10.0423,9.848,9.9628,190100.0],["2024-06-06",9.901,9.9452,9.7774,9.8039,293800.0],["2024-06-07",9.742,9.848,9.6096,9.7067,254500.0],["2024-06-10",9.4947,9.6714,8.6027,9.3181,1627300.0],["2024-06-11",9.2828,9.5301,9.1944,9.5036,724100.0],["2024-06-12",9.7067,9.7774,9.3534,9.3976,673000.0],["2024-06-13",9.3976,9.4682,9.1238,9.4506,720800.0],["2024-06-14",9.4771,9.6096,9.2916,9.3799,995800.0],["2024-06-17",9.3534,9.3887,9.0708,9.3622,733500.0],["2024-06-18",9.3711,9.3887,9.1679,9.3534,592100.0],["2024-06-20",9.3004,9.4859,9.2916,9.4329,718300.0],["2024-06-21",9.4859,9.6096,9.2386,9.2651,8105800.0],["2024-06-24",9.3534,9.6714,9.3181,9.5301,968900.0],["2024-06-25",9.5036,9.5919,9.3887,9.5919,538400.0],["2024-06-26",9.5124,9.7155,9.4329,9.7067,587900.0],["2024-06-27",9.7685,9.7685,9.6007,9.742,429800.0],["2024-06-28",9.7597,9.8657,9.6449,9.7509,608700.0],["2024-07-01",9.7332,9.7509,9.3976,9.4152,410100.0],["2024-07-02",9.5124,9.5301,9.1679,9.2033,350000.0],["2024-07-03",9.2298,9.3446,9.1768,9.3181,248000.0],["2024-07-05",9.2828,9.3358,8.9648,9.0355,491400.0],["2024-07-08",9.1238,9.5742,8.8853,8.9383,330900.0],["2024-07-09",8.8765,9.0973,8.5673,8.638,534500.0],["2024-07-10",8.638,8.7528,8.585,8.6292,425500.0],["2024-07-11",8.7881,9.0973,8.7263,9.0531,444500.0],["2024-07-12",9.1768,9.2739,8.9736,9.0355,893900.0],["2024-07-15",9.1238,9.2651,9.0796,9.1061,461500.0],["2024-07-16",9.1944,9.7067,9.1944,9.6802,448100.0],["2024-07-17",9.4947,9.7774,9.4947,9.689,593600.0],["2024-07-18",9.6272,9.8569,9.3799,9.3799,429100.0],["2024-07-19",9.7862,10.1042,9.2386,9.8922,694600.0],["2024-07-22",9.9363,10.2278,9.9099,10.113,504700.0],["2024-07-23",9.8745,9.9099,9.5654,9.7509,497400.0],["2024-07-24",9.9187,10.3603,9.9099,10.1218,678300.0],["2024-07-25",10.0688,10.3603,9.9893,10.2455,521700.0],["2024-07-26",10.2455,10.4575,10.1218,10.3426,515100.0],["2024-07-29",10.3338,10.4398,10.2102,10.3338,326300.0],["2024-07-30",10.3338,10.5723,10.2631,10.5458,283300.0],["2024-07-31",10.5988,10.7666,10.3868,10.5369,478000.0],["2024-08-01",10.4928,10.4928,9.7685,9.8745,313400.0],["2024-08-02",9.6184,9.954,9.5212,9.9363,330100.0],["2024-08-05",9.5566,9.8922,9.3711,9.5036,414800.0],["2024-08-06",9.4947,9.5389,9.2916,9.4506,351300.0],["2024-08-07",9.5742,9.5742,8.9648,8.9825,289200.0],["2024-08-08",9.0178,9.0973,8.85,9.0355,324400.0],["2024-08-09",9.0443,9.0531,8.6822,8.8941,343400.0],["2024-08-12",8.8676,8.8676,8.6733,8.7793,290100.0],["2024-08-13",8.7793,8.85,8.691,8.7793,304200.0],["2024-08-14",8.7881,8.9118,8.6998,8.8676,240500.0],["2024-08-15",8.9825,9.0796,8.8941,9.009,275900.0],["2024-08-16",8.9648,9.0884,8.9295,8.9913,273200.0],["2024-08-19",8.9825,9.0796,8.8676,9.0708,337300.0],["2024-08-20",9.0884,9.0884,8.797,8.85,277500.0],["2024-08-21",8.9383,9.0708,8.85,9.0443,288100.0],["2024-08-22",9.0178,9.0355,8.8323,8.8588,256100.0],["2024-08-23",8.9215,9.2081,8.8678,9.1275,259400.0],["2024-08-26",9.1275,9.2888,9.1007,9.1813,193500.0],["2024-08-27",9.1813,9.1813,9.0469,9.1096,189700.0],["2024-08-28",9.0917,9.1813,9.029,9.1275,266900.0],["2024-08-29",9.1902,9.2888,9.0917,9.2798,327100.0],["2024-08-30",9.2708,9.3604,9.1544,9.3425,853400.0],["2024-09-03",9.235,9.3335,9.0469,9.0469,373100.0],["2024-09-04",9.0469,9.0917,8.823,8.9125,495300.0],["2024-09-05",8.9305,8.9573,8.7782,8.814,242200.0],["2024-09-06",8.7871,8.823,8.5363,8.5632,212800.0],["2024-09-09",8.5632,8.6438,8.4557,8.5722,276600.0],["2024-09-10",8.5901,8.8409,8.5543,8.814,338200.0],["2024-09-11",8.7782,8.9125,8.6438,8.7244,292600.0],["2024-09-12",8.7513,9.0021,8.6259,8.8319,206500.0],["2024-09-13",8.9215,9.0738,8.8767,8.9663,239300.0],["2024-09-16",8.9932,9.1544,8.8678,8.9305,208600.0],["2024-09-17",8.9573,9.1634,8.9215,8.9932,308200.0],["2024-09-18",8.9394,9.1992,8.8767,8.9484,319600.0],["2024-09-19",9.1186,9.1723,9.0021,9.1096,338700.0],["2024-09-20",9.0648,9.1454,8.8857,8.9036,1220700.0],["2024-09-23",8.9305,8.9663,8.5811,8.5901,307400.0],["2024-09-24",8.6438,8.6976,8.4736,8.4736,341900.0],["2024-09-25",8.5095,8.5453,8.2945,8.3124,526400.0],["2024-09-26",8.393,8.4826,8.3482,8.4199,463100.0],["2024-09-27",8.4557,8.6886,8.4109,8.4736,450800.0],["2024-09-30",8.4736,8.7155,8.4557,8.6886,346500.0],["2024-10-01",8.6617,8.8051,8.4557,8.4826,525300.0],["2024-10-02",7.8645,8.0974,7.4435,7.4794,1169500.0],["2024-10-03",7.4794,7.6675,7.3181,7.4883,787500.0],["2024-10-04",7.4883,7.6764,7.4167,7.4973,789500.0],["2024-10-07",7.5242,7.551,7.2823,7.3629,778400.0],["2024-10-08",7.3629,7.56,7.2913,7.4435,753800.0],["2024-10-09",7.4256,7.5331,7.4167,7.4794,534500.0],["2024-10-10",7.4077,7.4256,7.3361,7.3988,423500.0],["2024-10-11",7.3988,7.4883,7.3271,7.4883,516400.0],["2024-10-14",7.4794,7.4794,7.3719,7.4167,441200.0],["2024-10-15",7.4167,7.6585,7.4167,7.5421,368700.0],["2024-10-16",7.5869,7.7302,7.551,7.6854,319700.0],["2024-10-17",7.6406,7.6406,7.4704,7.6048,278400.0],["2024-10-18",7.6137,7.6227,7.5421,7.5869,260900.0],["2024-10-21",7.5958,7.6317,7.5331,7.551,357700.0],["2024-10-22",7.5779,7.5958,7.4435,7.4883,354000.0],["2024-10-23",7.4435,7.4794,7.3361,7.3719,285000.0],["2024-10-24",7.3808,7.4435,7.3002,7.3988,250100.0],["2024-10-25",7.4346,7.4973,7.2823,7.3002,195700.0],["2024-10-28",7.354,7.5062,7.354,7.4435,298000.0],["2024-10-29",7.3988,7.4256,7.3181,7.4167,251200.0],["2024-10-30",7.4077,7.5689,7.3629,7.4346,206300.0],["2024-10-31",7.4525,7.4973,7.2107,7.2107,201600.0],["2024-11-01",7.2286,7.2644,7.0942,7.13,333800.0],["2024-11-04",7.2823,7.2823,7.1121,7.1569,281400.0],["2024-11-05",7.1569,7.3271,7.0763,7.2823,248200.0],["2024-11-06",7.6048,8.0258,7.5331,8.0168,466700.0],["2024-11-07",7.981,8.0974,7.7481,7.9541,462600.0],["2024-11-08",7.981,7.981,7.8108,7.8825,262500.0],["2024-11-11",8.0258,8.0795,7.9183,8.0079,291700.0],["2024-11-12",8.0974,8.0974,7.9272,7.9989,317700.0],["2024-11-13",8.0168,8.0974,7.8198,7.8377,401300.0],["2024-11-14",7.8645,7.8645,7.56,7.7033,472200.0],["2024-11-15",7.8126,7.8126,7.5212,7.594,339500.0],["2024-11-18",7.594,7.6669,7.5758,7.594,209800.0],["2024-11-19",7.503,7.5394,7.4392,7.5212,275400.0],["2024-11-20",7.5212,7.5758,7.4119,7.5485,231600.0],["2024-11-21",7.6214,7.7033,7.5394,7.6487,217300.0],["2024-11-22",7.6487,7.7762,7.6487,7.6578,182400.0],["2024-11-25",7.7306,7.9765,7.7215,7.7306,231700.0],["2024-11-26",7.7033,7.7762,7.6487,7.6851,258700.0],["2024-11-27",7.7215,7.8854,7.6669,7.6851,185800.0],["2024-11-29",7.7215,7.7488,7.6031,7.6851,91300.0],["2024-12-02",7.676,7.7944,7.5667,7.7762,243000.0],["2024-12-03",7.7488,7.7488,7.5758,7.6669,167800.0],["2024-12-04",7.5667,7.7488,7.5667,7.7215,186200.0],["2024-12-05",7.7397,7.8308,7.7124,7.7397,266300.0],["2024-12-06",7.8308,8.195,7.7579,7.8035,403000.0],["2024-12-09",7.7853,7.9583,7.7853,7.8035,235400.0],["2024-12-10",7.8126,7.9765,7.7579,7.9674,241400.0],["2024-12-11",7.9765,8.0766,7.9036,8.022,282700.0],["2024-12-12",8.0584,8.0584,7.9309,7.9765,202100.0],["2024-12-13",7.8945,7.9765,7.7306,7.8399,461300.0],["2024-12-16",7.7944,7.8945,7.4575,7.503,647100.0],["2024-12-17",7.5212,7.7124,7.5212,7.6214,424400.0],["2024-12-18",7.6669,7.6669,7.2753,7.3209,297700.0],["2024-12-19",7.3755,7.503,7.2753,7.3755,321300.0],["2024-12-20",7.33,7.5303,7.3209,7.4484,772700.0],["2024-12-23",7.503,7.503,7.248,7.33,268200.0],["2024-12-24",7.4666,7.4666,7.2936,7.3937,151700.0],["2024-12-26",7.4119,7.6487,7.3664,7.6123,401200.0],["2024-12-27",7.6031,7.7215,7.5212,7.6578,294300.0],["2024-12-30",7.6123,7.6669,7.4392,7.6578,431400.0],["2024-12-31",7.7033,7.8854,7.6669,7.767,344500.0],["2025-01-02",7.7853,7.9583,7.767,7.9401,864700.0],["2025-01-03",8.7504,9.0691,7.9674,8.2679,1065300.0],["2025-01-06",8.2223,8.4135,8.022,8.0766,566300.0],["2025-01-07",8.1586,8.3316,7.9765,8.0766,467400.0],["2025-01-08",8.0311,8.0311,7.7306,7.7762,460300.0],["2025-01-10",7.7033,7.9309,7.4666,7.6031,433500.0],["2025-01-13",7.5394,7.8035,7.503,7.6942,527200.0],["2025-01-14",7.7306,7.8126,7.6942,7.7488,302200.0],["2025-01-15",7.9218,8.104,7.7215,7.7397,420600.0],["2025-01-16",7.7215,7.8308,7.6214,7.7944,321700.0],["2025-01-17",7.8035,7.8763,7.5667,7.7397,458700.0],["2025-01-21",7.6942,7.9583,7.6942,7.9127,411600.0],["2025-01-22",7.849,7.9492,7.7853,7.8126,281800.0],["2025-01-23",7.7579,7.7762,7.6578,7.7579,227600.0],["2025-01-24",7.7397,7.8854,7.7124,7.849,256300.0],["2025-01-27",7.8399,7.9947,7.7488,7.8308,249500.0],["2025-01-28",7.8035,7.8672,7.6942,7.7306,246800.0],["2025-01-29",7.7124,7.8399,7.6487,7.767,309100.0],["2025-01-30",7.8399,7.8399,7.7215,7.767,158800.0],["2025-01-31",7.7762,7.8126,7.594,7.6487,269400.0],["2025-02-03",7.4939,7.594,7.3027,7.4028,443700.0],["2025-02-04",7.4028,7.6487,7.4028,7.6305,218400.0],["2025-02-05",7.6396,7.676,7.5667,7.6305,234900.0],["2025-02-06",7.6487,7.6487,7.3482,7.3664,183400.0],["2025-02-07",7.3482,7.4119,7.2116,7.2662,315500.0],["2025-02-10",7.2936,7.4484,7.2845,7.4119,193800.0],["2025-02-11",7.3846,7.5849,7.3755,7.5849,222400.0],["2025-02-12",7.4939,7.5758,7.4392,7.5576,240700.0],["2025-02-13",7.5667,7.5667,7.3937,7.421,141800.0],["2025-02-14",7.4674,7.4674,7.2728,7.2821,256800.0],["2025-02-18",7.3377,7.3377,7.1338,7.3099,288400.0],["2025-02-19",7.245,7.4118,7.1894,7.3747,213500.0],["2025-02-20",7.3469,7.3469,7.0782,7.106,261900.0],["2025-02-21",7.1616,7.1987,6.9393,6.9578,275700.0],["2025-02-24",7.0134,7.0134,6.8559,6.8652,275100.0],["2025-02-25",6.8744,6.8929,6.7725,6.7818,219500.0],["2025-02-26",6.7725,6.8466,6.7169,6.8466,239200.0],["2025-02-27",6.8281,6.8374,6.7077,6.7447,250200.0],["2025-02-28",6.7632,6.7725,6.6891,6.7447,322900.0],["2025-03-03",6.8003,6.8652,6.5131,6.5409,280100.0],["2025-03-04",6.5316,6.6428,6.5131,6.5224,281600.0],["2025-03-05",6.5502,6.5965,6.4297,6.5779,248600.0],["2025-03-06",6.5224,6.7169,6.4853,6.6613,245000.0],["2025-03-07",6.6706,6.8281,6.6613,6.7447,165000.0],["2025-03-10",6.7077,6.7354,6.5502,6.5502,243900.0],["2025-03-11",6.5779,6.5872,6.3741,6.3741,288700.0],["2025-03-12",6.476,6.476,6.2537,6.3556,281300.0],["2025-03-13",6.4297,6.4668,6.2166,6.2444,150800.0],["2025-03-14",6.3093,6.3927,6.2537,6.3834,203200.0],["2025-03-17",6.3556,6.4668,6.3556,6.3649,231300.0],["2025-03-18",6.3185,6.3927,6.2629,6.3556,246100.0],["2025-03-19",6.3741,6.439,6.2537,6.3371,211200.0],["2025-03-20",6.3093,6.3834,6.2722,6.3463,159000.0],["2025-03-21",6.4019,6.4019,6.2352,6.2722,521100.0],["2025-03-24",6.3741,6.3741,6.2722,6.3278,335700.0],["2025-03-25",6.3371,6.3371,6.2166,6.2166,226600.0],["2025-03-26",6.3371,6.3371,6.1332,6.1703,150200.0],["2025-03-27",6.1888,6.2722,6.161,6.2537,140800.0],["2025-03-28",6.2537,6.2537,6.0221,6.0777,185500.0],["2025-03-31",6.0499,6.124,6.0035,6.0591,250900.0],["2025-04-01",6.0684,6.2259,6.0591,6.161,370200.0],["2025-04-02",6.0869,6.161,5.985,6.1425,287300.0],["2025-04-03",5.4106,5.5959,4.864,4.9288,821700.0],["2025-04-04",4.725,4.864,4.4563,4.8177,963600.0],["2025-04-07",4.6694,5.0122,4.549,4.7528,945200.0],["2025-04-08",4.9288,4.9844,4.6324,4.725,642000.0],["2025-04-09",4.725,5.355,4.6972,5.1975,661600.0],["2025-04-10",5.0585,5.2438,4.7343,4.9103,492900.0],["2025-04-11",5.0029,5.0029,4.725,4.9566,333500.0],["2025-04-14",5.0122,5.0771,4.9103,5.0493,331800.0],["2025-04-15",5.04,5.0771,4.9103,5.0029,297800.0],["2025-04-16",4.9566,5.0585,4.9288,4.9752,240200.0],["2025-04-17",4.9752,5.1697,4.8269,4.901,308200.0],["2025-04-21",4.8362,4.9937,4.7806,4.9659,341800.0],["2025-04-22",5.0678,5.1141,4.8825,5.0585,251600.0],["2025-04-23",5.0771,5.1697,4.9381,4.9659,325300.0],["2025-04-24",5.0029,5.1234,4.9103,5.1049,199800.0],["2025-04-25",5.1882,5.2346,4.9844,5.0956,201700.0],["2025-04-28",5.1049,5.2253,5.04,5.1975,265500.0],["2025-04-29",5.1882,5.3921,5.0956,5.3828,287400.0],["2025-04-30",5.4106,5.5588,5.179,5.3179,210400.0],["2025-05-01",5.3921,5.5032,5.2068,5.3272,260500.0],["2025-05-02",5.3921,5.4754,5.3365,5.3921,170100.0],["2025-05-05",5.355,5.4106,5.2624,5.2716,155200.0],["2025-05-06",5.2253,5.2624,5.0956,5.1141,156400.0],["2025-05-07",5.216,5.2716,4.9752,5.0122,180800.0],["2025-05-08",5.0493,5.2994,5.0122,5.216,206900.0],["2025-05-09",5.216,5.2809,5.04,5.0493,152700.0],["2025-05-12",5.2438,5.3365,5.179,5.2809,223300.0],["2025-05-13",5.3365,5.3365,5.1141,5.1234,130400.0],["2025-05-14",5.1141,5.179,5.0029,5.04,247100.0],["2025-05-15",5.0493,5.0493,4.9659,4.9937,145200.0],["2025-05-16",4.9937,5.0493,4.9659,5.0029,177800.0],["2025-05-19",4.9566,4.9937,4.9196,4.9566,146400.0],["2025-05-20",4.9288,4.9474,4.8362,4.8454,138700.0],["2025-05-21",4.7899,4.9474,4.6231,4.6324,205500.0],["2025-05-22",4.6787,4.6972,4.586,4.6787,181500.0],["2025-05-23",4.6879,4.7065,4.5397,4.5768,200200.0],["2025-05-27",4.6324,5.0215,4.6324,4.9566,398400.0],["2025-05-28",4.9381,4.9381,4.725,4.8362,213500.0],["2025-05-29",4.8084,4.9103,4.7713,4.901,233900.0],["2025-05-30",4.8825,4.9474,4.8269,4.8362,205600.0],["2025-06-02",4.8547,4.8547,4.725,4.7528,190800.0],["2025-06-03",4.7343,4.9288,4.7157,4.8825,124700.0],["2025-06-04",4.9103,4.9474,4.8177,4.8454,118400.0],["2025-06-05",4.901,4.9196,4.6787,4.6972,117800.0],["2025-06-06",4.7899,4.8177,4.7157,4.7621,217100.0],["2025-06-09",4.8084,4.9937,4.8084,4.9288,242000.0],["2025-06-10",4.9752,5.1049,4.9381,5.0585,173600.0],["2025-06-11",5.0678,5.1512,5.0307,5.1234,146700.0],["2025-06-12",5.04,5.1512,4.9937,5.1049,131200.0],["2025-06-13",5.0493,5.0956,4.9844,4.9844,239100.0],["2025-06-16",5.0585,5.2809,5.0585,5.2068,226600.0],["2025-06-17",5.179,5.2253,4.9844,4.9844,178100.0],["2025-06-18",4.9659,5.1604,4.9659,5.0863,160800.0],["2025-06-20",5.1604,5.1604,4.9288,4.9474,449000.0],["2025-06-23",4.9474,5.0131,4.8723,4.9192,170100.0],["2025-06-24",4.9755,5.0788,4.9567,5.0131,182000.0],["2025-06-25",5.0225,5.0225,4.9098,4.9192,126900.0],["2025-06-26",4.938,5.1163,4.9286,5.0882,159700.0],["2025-06-27",5.0882,5.1257,5.0131,5.1257,344600.0],["2025-06-30",5.1257,5.2008,5.0318,5.0412,155700.0],["2025-07-01",5.06,5.5012,5.0412,5.4074,329500.0],["2025-07-02",5.4261,5.5763,5.398,5.567,227600.0],["2025-07-03",5.52,5.6984,5.5012,5.6608,162800.0],["2025-07-07",5.6702,5.9143,5.5576,5.5763,209000.0],["2025-07-08",5.6045,5.7359,5.5388,5.5388,203300.0],["2025-07-09",5.5763,5.7641,5.3886,5.4355,151400.0],["2025-07-10",5.4449,5.5482,5.3698,5.3698,189600.0],["2025-07-11",5.3604,5.3792,5.1727,5.2665,323000.0],["2025-07-14",5.2384,5.2665,5.0976,5.1163,242100.0],["2025-07-15",5.1539,5.1821,4.938,4.9474,244800.0],["2025-07-16",4.9567,4.9943,4.8816,4.9474,265100.0],["2025-07-17",4.9474,5.1445,4.9098,5.0131,620600.0],["2025-07-18",5.0694,5.1727,4.9755,4.9755,422900.0],["2025-07-21",4.9943,5.0882,4.8723,4.8816,204900.0],["2025-07-22",4.891,5.0225,4.8816,5.0131,233000.0],["2025-07-23",5.0694,5.1821,5.0412,5.1633,247900.0],["2025-07-24",5.107,5.1633,4.938,4.9474,155400.0],["2025-07-25",5.1727,5.5857,5.1633,5.4355,508300.0],["2025-07-28",5.3886,5.398,4.8535,4.8723,326300.0],["2025-07-29",4.9098,4.9474,4.7408,4.7596,282700.0],["2025-07-30",4.7972,4.9004,4.6657,4.6751,282100.0],["2025-07-31",4.6376,4.8535,4.6376,4.7502,613400.0],["2025-08-01",4.6939,4.6939,4.4874,4.4874,378200.0],["2025-08-04",4.5343,4.5531,4.3559,4.3653,403600.0],["2025-08-05",4.4123,4.4686,4.2902,4.3653,475700.0],["2025-08-06",4.4123,4.4967,4.3653,4.4029,246600.0],["2025-08-07",4.4686,4.5625,4.3465,4.3559,217500.0],["2025-08-08",4.3465,4.4123,4.2527,4.3184,340800.0],["2025-08-11",4.3278,4.3935,4.1682,4.1963,267400.0],["2025-08-12",4.2245,4.3372,4.2245,4.2714,265600.0],["2025-08-13",4.2996,4.6376,4.2996,4.6282,267100.0],["2025-08-14",4.5437,4.5437,4.3747,4.431,189000.0],["2025-08-15",4.4498,4.4498,4.2339,4.3465,348600.0],["2025-08-18",4.3747,4.4967,4.3278,4.4592,229000.0],["2025-08-19",4.4592,4.5155,4.4029,4.431,164400.0],["2025-08-20",4.431,4.478,4.2996,4.3559,169000.0],["2025-08-21",4.3465,4.4123,4.2621,4.3935,218300.0],["2025-08-22",4.4123,4.7033,4.3935,4.6751,209900.0],["2025-08-25",4.6657,4.6657,4.5061,4.5531,165800.0],["2025-08-26",4.5625,4.6,4.4874,4.5531,231200.0],["2025-08-27",4.5625,4.769,4.5437,4.7408,298400.0],["2025-08-28",4.7221,4.7878,4.6657,4.7408,290100.0],["2025-08-29",4.7503,4.8931,4.7408,4.8646,322700.0],["2025-09-02",4.8075,4.8931,4.6837,4.8931,292400.0],["2025-09-03",4.836,4.9027,4.7123,4.8836,364600.0],["2025-09-04",4.8931,4.9027,4.7599,4.8265,386500.0],["2025-09-05",4.8265,4.9217,4.7408,4.7599,333000.0],["2025-09-08",4.7979,4.9598,4.6932,4.9027,242900.0],["2025-09-09",4.9122,4.9122,4.8075,4.817,180700.0],["2025-09-10",4.8075,4.8455,4.7123,4.7503,287400.0],["2025-09-11",4.7408,4.8741,4.7313,4.8455,263500.0],["2025-09-12",4.8551,4.9312,4.8075,4.8931,276900.0],["2025-09-15",4.9217,4.9979,4.8741,4.9979,232000.0],["2025-09-16",4.9503,4.9979,4.9027,4.9407,228300.0],["2025-09-17",4.9693,5.1978,4.9503,5.0264,282300.0],["2025-09-18",5.0359,5.2263,5.0359,5.2073,242700.0],["2025-09-19",5.2168,5.2835,5.0074,5.0264,753900.0],["2025-09-22",4.9788,5.074,4.8836,5.055,332900.0],["2025-09-23",5.074,5.1216,4.817,4.8455,207600.0],["2025-09-24",4.8931,4.9217,4.7694,4.9217,216000.0],["2025-09-25",4.9598,4.9979,4.7979,4.8075,299400.0],["2025-09-26",4.8075,4.9312,4.7789,4.836,234800.0],["2025-09-29",4.8646,4.8646,4.7789,4.8075,269900.0],["2025-09-30",4.7884,4.8265,4.5314,4.8075,483800.0],["2025-10-01",4.7599,4.8741,4.6551,4.8075,339900.0],["2025-10-02",4.8455,4.8741,4.6266,4.6456,231400.0],["2025-10-03",4.6456,4.8075,4.6456,4.7218,251800.0],["2025-10-06",4.7408,4.836,4.6742,4.6837,271700.0],["2025-10-07",4.7408,4.7694,4.5124,4.6171,419400.0],["2025-10-08",4.6266,4.7789,4.6076,4.7123,900900.0],["2025-10-09",4.9407,4.9979,4.4743,4.5219,1123400.0],["2025-10-10",4.4933,4.5409,4.2363,4.322,806000.0],["2025-10-13",4.3886,4.4457,4.084,4.0935,677100.0],["2025-10-14",4.0554,4.1601,4.0268,4.0459,589100.0],["2025-10-15",4.084,4.3981,4.084,4.1887,1049600.0],["2025-10-16",4.7599,4.7599,4.2744,4.3696,1028900.0],["2025-10-17",4.3315,4.3696,4.0554,4.1411,470900.0],["2025-10-20",4.1411,4.2458,4.1125,4.1411,315600.0],["2025-10-21",4.122,4.2744,4.1125,4.1982,503500.0],["2025-10-22",4.1982,4.2268,4.1125,4.1696,405400.0],["2025-10-23",4.1696,4.3124,4.1506,4.1982,624700.0],["2025-10-24",4.2553,4.3505,4.2268,4.322,432400.0],["2025-10-27",4.36,4.4172,4.1601,4.1696,277200.0],["2025-10-28",4.1506,4.341,4.1411,4.2744,437200.0],["2025-10-29",4.2553,4.2744,4.1411,4.1506,481300.0],["2025-10-30",4.1125,4.2172,4.084,4.0935,344200.0],["2025-10-31",4.0744,4.2077,3.9316,4.1887,667400.0],["2025-11-03",4.36,4.579,4.2363,4.4552,1298200.0],["2025-11-04",4.3791,4.5504,4.2172,4.3315,671600.0],["2025-11-05",4.3505,4.5409,4.3315,4.5219,410500.0],["2025-11-06",4.5028,4.5219,4.322,4.341,375600.0],["2025-11-07",4.3886,4.3886,4.1601,4.2553,302800.0],["2025-11-10",4.2648,4.2839,4.122,4.1316,349100.0],["2025-11-11",4.1506,4.36,4.1316,4.322,320100.0],["2025-11-12",4.3505,4.4076,4.2648,4.3124,311500.0],["2025-11-13",4.3029,4.4743,4.2553,4.4267,603000.0],["2025-11-14",4.533,4.678,4.504,4.6393,555100.0],["2025-11-17",4.6103,4.7553,4.5233,4.533,474100.0],["2025-11-18",4.4847,4.6973,4.4557,4.5813,511900.0],["2025-11-19",4.562,4.6296,4.4653,4.5717,553900.0],["2025-11-20",4.6103,4.7166,4.3783,4.3977,297600.0],["2025-11-21",4.3977,4.7746,4.388,4.6683,400100.0],["2025-11-24",4.6586,4.6586,4.388,4.417,409800.0],["2025-11-25",4.4363,4.649,4.4363,4.6006,285500.0],["2025-11-26",4.5813,4.6586,4.533,4.649,180300.0],["2025-11-28",4.678,4.6973,4.6007,4.678,150700.0],["2025-12-01",4.6683,4.7263,4.5813,4.649,247400.0],["2025-12-02",4.6586,4.6683,4.5523,4.6103,223900.0],["2025-12-03",4.6103,4.6973,4.5717,4.6876,361900.0],["2025-12-04",4.6586,4.707,4.6393,4.6973,318400.0],["2025-12-05",4.707,4.765,4.6876,4.6973,229100.0],["2025-12-08",4.7166,4.765,4.6103,4.707,288500.0],["2025-12-09",4.707,4.8809,4.649,4.8713,316300.0],["2025-12-10",4.8713,4.9969,4.794,4.9099,823700.0],["2025-12-11",4.9099,5.1226,4.9099,5.0742,315300.0],["2025-12-12",5.1226,5.1226,4.9776,5.0066,239500.0],["2025-12-15",5.0066,5.0646,4.9583,4.9873,210800.0],["2025-12-16",4.9969,5.0646,4.9583,5.0356,244400.0],["2025-12-17",5.0356,5.1612,5.0356,5.0549,248800.0],["2025-12-18",5.1032,5.1902,5.0549,5.0839,197600.0],["2025-12-19",5.0646,5.1709,4.9776,5.1032,1074400.0],["2025-12-22",5.1032,5.1806,5.0549,5.0839,250100.0],["2025-12-23",5.0646,5.1032,4.9679,5.0163,188800.0],["2025-12-24",5.0163,5.0549,4.9873,5.0453,102200.0],["2025-12-26",5.0066,5.1032,5.0066,5.0839,125900.0],["2025-12-29",5.0742,5.1226,4.9486,5.0839,229000.0],["2025-12-30",5.0839,5.1032,4.9293,4.9293,232200.0],["2025-12-31",4.9389,4.9486,4.8423,4.8713,250600.0],["2026-01-02",4.8519,4.9196,4.8229,4.8809,245000.0],["2026-01-05",4.8906,5.1226,4.8906,5.0163,257000.0],["2026-01-06",4.9969,5.0742,4.9099,5.0453,381000.0],["2026-01-07",5.0259,5.0936,4.9293,5.0936,338700.0],["2026-01-08",4.446,4.5137,4.0981,4.3494,1349600.0],["2026-01-09",4.3397,4.8036,4.301,4.6393,672300.0],["2026-01-12",4.6393,4.6876,4.4943,4.6683,537600.0],["2026-01-13",4.678,4.7166,4.475,4.4847,410000.0],["2026-01-14",4.4943,4.6103,4.475,4.5137,346800.0],["2026-01-15",4.4943,4.6103,4.475,4.504,384200.0],["2026-01-16",4.504,4.562,4.4557,4.4557,330600.0],["2026-01-20",4.3494,4.417,4.1657,4.272,654300.0],["2026-01-21",4.272,4.3977,4.2237,4.2624,363400.0],["2026-01-22",4.301,4.446,4.2044,4.2044,623600.0],["2026-01-23",4.2044,4.3204,4.1367,4.243,327200.0],["2026-01-26",4.2527,4.3494,4.2044,4.301,365300.0],["2026-01-27",4.2914,4.2914,4.1077,4.1947,607000.0],["2026-01-28",4.185,4.243,4.0884,4.0981,355900.0],["2026-01-29",4.0981,4.2817,4.0497,4.2044,938300.0],["2026-01-30",4.1657,4.4267,4.1657,4.3783,437100.0],["2026-02-02",4.3687,4.591,4.3204,4.5233,407100.0],["2026-02-03",4.504,4.5427,4.3397,4.3397,515300.0],["2026-02-04",4.3783,4.3783,4.1947,4.272,312800.0],["2026-02-05",4.3204,4.3204,4.1077,4.1271,406100.0],["2026-02-06",4.1657,4.243,4.1367,4.2237,358900.0],["2026-02-09",4.2237,4.2527,4.0981,4.2044,314200.0],["2026-02-10",4.1947,4.214,4.0594,4.1077,345900.0],["2026-02-11",4.1174,4.1464,3.7791,3.8854,769500.0],["2026-02-12",3.8951,3.8951,3.7018,3.8178,760000.0],["2026-02-13",3.8178,3.8564,3.7308,3.7404,422100.0],["2026-02-17",3.7404,3.7501,3.5955,3.6535,341400.0],["2026-02-18",3.6438,3.7984,3.5858,3.7404,537400.0],["2026-02-19",3.7404,3.7694,3.6535,3.7598,343500.0],["2026-02-20",3.7598,3.7795,3.622,3.6614,407200.0],["2026-02-23",3.6318,3.6318,3.3661,3.435,689000.0],["2026-02-24",3.4842,3.5826,3.4645,3.5137,465800.0],["2026-02-25",3.494,3.6417,3.4448,3.6318,626400.0],["2026-02-26",3.622,3.7401,3.5728,3.7204,392800.0],["2026-02-27",3.5925,3.7401,3.5925,3.7007,285800.0],["2026-03-02",3.6318,3.6614,3.5629,3.6318,248000.0],["2026-03-03",3.5531,3.6417,3.494,3.6121,273500.0],["2026-03-04",3.6614,3.7106,3.5826,3.6909,275700.0],["2026-03-05",3.6318,3.7696,3.6318,3.6417,328500.0],["2026-03-06",3.5531,3.6712,3.4448,3.5531,432200.0],["2026-03-09",3.5039,3.6023,3.4055,3.5728,374500.0],["2026-03-10",3.5629,3.5925,3.4547,3.5137,261300.0],["2026-03-11",3.494,3.5137,3.3956,3.435,261100.0],["2026-03-12",3.3759,3.5039,3.3661,3.4743,548200.0],["2026-03-13",3.4842,3.6121,3.4842,3.5531,301700.0],["2026-03-16",3.5826,3.7204,3.5531,3.5629,395800.0],["2026-03-17",3.5925,3.6614,3.5728,3.5728,313200.0],["2026-03-18",3.5629,3.6417,3.5629,3.6417,311000.0],["2026-03-19",3.6121,3.7991,3.6121,3.7302,279600.0],["2026-03-20",3.7302,3.7991,3.5925,3.6614,726700.0],["2026-03-23",3.7302,3.7302,3.5039,3.681,484100.0],["2026-03-24",3.6712,3.6909,3.6023,3.6515,240000.0],["2026-03-25",3.681,3.7007,3.5137,3.622,158000.0],["2026-03-26",3.5925,3.7007,3.5728,3.6614,165100.0],["2026-03-27",3.622,3.6614,3.5432,3.5629,171600.0],["2026-03-30",3.5925,3.7007,3.5728,3.6515,252600.0],["2026-03-31",3.6909,3.7499,3.6318,3.6712,296000.0],["2026-04-01",3.7106,3.7204,3.5925,3.5925,167100.0],["2026-04-02",3.5728,3.6515,3.5137,3.622,260100.0],["2026-04-06",3.6614,3.6614,3.6023,3.6121,159000.0],["2026-04-07",3.5728,3.5826,3.4645,3.5236,242000.0],["2026-04-08",3.6417,3.7401,3.4547,3.4645,631400.0],["2026-04-09",3.7893,3.7991,3.0118,3.4153,1383100.0],["2026-04-10",3.3562,3.5629,3.2578,3.5629,697000.0],["2026-04-13",3.5334,3.7401,3.5137,3.7106,430400.0],["2026-04-14",3.7007,3.7598,3.6712,3.7106,254900.0],["2026-04-15",3.7106,3.7893,3.6909,3.7893,193300.0],["2026-04-16",3.7893,3.8188,3.5334,3.809,178100.0],["2026-04-17",3.8484,3.9665,3.8484,3.868,188100.0],["2026-04-20",3.809,4.055,3.809,4.0058,338600.0],["2026-04-21",4.0255,4.1732,3.9763,3.9861,236800.0],["2026-04-22",3.9468,4.0649,3.9468,4.0058,250800.0],["2026-04-23",4.0649,4.0649,3.7499,3.8385,283000.0],["2026-04-24",3.8582,3.9861,3.7795,3.9763,317900.0],["2026-04-27",4.0255,4.055,3.9369,3.9566,252000.0],["2026-04-28",3.9468,4.1141,3.9468,4.0452,198800.0],["2026-04-29",4.0354,4.055,3.9763,4.0255,202200.0],["2026-04-30",4.0058,4.2027,3.9665,4.1732,205400.0],["2026-05-01",4.183,4.4094,4.1436,4.3208,358500.0],["2026-05-04",4.3109,4.4094,4.1338,4.1436,346100.0],["2026-05-05",4.1436,4.2224,4.1141,4.2125,178400.0],["2026-05-06",4.1928,4.3306,4.1928,4.2716,197200.0],["2026-05-07",4.2617,4.4389,4.2617,4.3897,436700.0],["2026-05-08",4.37,4.4487,4.2519,4.3798,423800.0],["2026-05-11",4.3798,4.4192,4.2913,4.2913,346700.0],["2026-05-12",4.3208,4.3306,4.1141,4.2322,307800.0],["2026-05-13",4.1928,4.2814,4.1928,4.2716,191200.0],["2026-05-14",4.2814,4.3798,4.2125,4.2913,226800.0],["2026-05-15",4.2716,4.3602,4.1633,4.3306,321000.0],["2026-05-18",4.3306,4.3602,4.1928,4.2322,340000.0],["2026-05-19",4.2913,4.3503,4.183,4.2224,326700.0],["2026-05-20",4.2322,4.3897,4.1633,4.37,315300.0],["2026-05-21",4.35,4.58,4.28,4.5,437600.0],["2026-05-22",4.51,4.62,4.51,4.53,226800.0],["2026-05-26",4.54,4.62,4.29,4.32,485900.0],["2026-05-27",4.28,4.4,4.13,4.15,368500.0],["2026-05-28",4.15,4.34,4.15,4.34,275600.0],["2026-05-29",4.33,4.55,4.28,4.52,349100.0],["2026-06-01",4.5,4.78,4.5,4.69,462700.0],["2026-06-02",4.61,4.77,4.54,4.64,548200.0],["2026-06-03",4.59,4.6,4.39,4.4,235300.0],["2026-06-04",4.42,4.64,4.42,4.47,364800.0],["2026-06-05",4.47,4.55,4.42,4.53,292800.0],["2026-06-08",4.54,4.65,4.47,4.53,325000.0],["2026-06-09",4.54,4.7,4.51,4.69,304500.0],["2026-06-10",4.63,4.76,4.57,4.71,314100.0],["2026-06-11",4.66,4.77,4.61,4.67,370400.0],["2026-06-12",4.69,4.76,4.58,4.65,208300.0],["2026-06-15",4.7,4.7,4.34,4.36,320000.0],["2026-06-16",4.38,4.42,4.32,4.39,353600.0],["2026-06-17",4.39,4.49,4.27,4.29,593200.0],["2026-06-18",4.25,4.32,4.22,4.23,894500.0],["2026-06-22",4.28,4.34,4.04,4.09,477500.0],["2026-06-23",4.07,4.35,4.0,4.17,848800.0],["2026-06-24",4.17,4.26,4.05,4.14,766600.0],["2026-06-25",4.15,4.23,3.83,3.86,1054400.0],["2026-06-26",3.87,4.13,3.86,4.07,4082400.0],["2026-06-29",4.1,4.41,4.06,4.37,904400.0],["2026-06-30",4.38,4.45,4.18,4.25,410700.0],["2026-07-01",4.28,4.53,4.27,4.49,413800.0],["2026-07-02",4.5,4.73,4.49,4.62,384500.0],["2026-07-06",4.65,4.68,4.52,4.61,292500.0],["2026-07-07",4.56,4.77,4.56,4.71,280000.0],["2026-07-08",4.7,4.72,4.45,4.61,394700.0],["2026-07-09",4.6,4.7,4.53,4.69,360300.0],["2026-07-10",4.69,4.86,4.65,4.72,624600.0],["2026-07-13",4.75,4.81,4.63,4.65,518000.0],["2026-07-14",4.62,4.73,4.57,4.59,437300.0],["2026-07-15",4.59,4.76,4.57,4.59,359800.0],["2026-07-16",4.6,4.87,4.59,4.69,854700.0],["2026-07-17",4.68,4.75,4.58,4.64,581700.0],["2026-07-20",4.62,4.65,4.39,4.42,552300.0],["2026-07-21",4.42,4.66,4.41,4.66,1024200.0],["2026-07-22",4.68,4.72,4.48,4.61,617573.0],["2026-07-23",3.88,3.985,3.63,3.76,1972664.520292],["2026-07-24",3.74,3.815,3.695,3.77,1366017.398398],["2026-07-27",3.77,3.94,3.7,3.88,392126.172534],["2026-07-28",3.88,4,3.82,3.96,443530.105084]]}