{"t":"UTI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-12-18",21.4376,21.601,21.2335,21.2825,326000.0],["2003-12-19",21.258,22.7525,21.2416,22.5401,383300.0],["2003-12-22",22.4176,23.3977,22.3768,22.8668,144100.0],["2003-12-23",22.8668,23.0301,22.8668,22.973,451100.0],["2003-12-24",22.9893,23.0302,22.9485,22.9485,147900.0],["2003-12-26",23.0301,23.4385,23.0301,23.2425,63800.0],["2003-12-29",23.4058,23.9693,23.4058,23.8468,138900.0],["2003-12-30",23.8468,24.5737,23.8468,24.2633,120000.0],["2003-12-31",24.4675,24.8268,24.2552,24.5002,209800.0],["2004-01-02",24.6227,24.8268,24.4675,24.5002,232800.0],["2004-01-05",24.5002,24.6635,24.1735,24.6635,60400.0],["2004-01-06",24.6635,26.5418,24.541,26.0028,122100.0],["2004-01-07",26.0028,26.501,25.9457,25.9457,41200.0],["2004-01-08",25.8885,26.4847,25.8885,26.1335,30100.0],["2004-01-09",25.9293,25.9293,25.5782,25.5945,227700.0],["2004-01-12",25.4802,25.4802,24.6635,25.2515,65000.0],["2004-01-13",25.1535,25.2352,24.2552,24.2552,168200.0],["2004-01-14",23.8877,23.8877,23.316,23.7652,101500.0],["2004-01-15",23.7652,23.806,23.6427,23.6427,89500.0],["2004-01-16",23.6018,23.6835,23.5202,23.5202,93700.0],["2004-01-20",23.5447,23.7652,23.5201,23.7652,84700.0],["2004-01-21",23.7652,23.8468,23.4875,23.7652,71800.0],["2004-01-22",23.7652,24.7533,23.7488,24.59,48700.0],["2004-01-23",24.59,25.6843,24.59,25.521,29800.0],["2004-01-26",25.4393,27.9302,25.276,27.6117,87400.0],["2004-01-27",27.6117,27.6117,25.6027,25.6027,56900.0],["2004-01-28",25.8068,26.256,25.4638,25.6843,130800.0],["2004-01-29",25.6843,26.4275,25.6843,26.2152,123400.0],["2004-01-30",26.256,26.256,26.1172,26.2152,151300.0],["2004-02-02",26.0518,26.4193,26.0518,26.256,99900.0],["2004-02-03",26.1335,26.2152,25.9947,26.1907,144500.0],["2004-02-04",26.1907,26.501,26.158,26.1743,32500.0],["2004-02-05",26.1743,26.2152,26.1743,26.1743,95200.0],["2004-02-06",26.1335,26.1743,26.0518,26.1498,33400.0],["2004-02-09",26.3377,26.5418,26.1335,26.1335,29000.0],["2004-02-10",26.256,27.2768,26.256,26.5827,58300.0],["2004-02-11",26.6643,27.0318,26.6235,26.8685,116000.0],["2004-02-12",28.7877,30.8702,28.7877,30.5435,395800.0],["2004-02-13",30.2169,30.911,30.0127,30.6252,304300.0],["2004-02-17",30.7069,31.1969,30.6252,30.6579,161800.0],["2004-02-18",30.6579,30.7885,30.5027,30.5844,73100.0],["2004-02-19",30.5844,30.6579,30.5027,30.5435,66500.0],["2004-02-20",30.5517,30.617,30.5027,30.5762,30800.0],["2004-02-23",30.5762,30.7069,30.1352,30.4619,113200.0],["2004-02-24",30.5027,30.5027,30.0535,30.2332,90500.0],["2004-02-25",30.421,30.5844,28.7632,30.0535,232700.0],["2004-02-26",30.0454,31.2214,30.0454,30.7069,142400.0],["2004-02-27",30.7477,31.0335,30.7069,30.9355,209400.0],["2004-03-01",30.9927,31.1887,30.911,31.0335,107200.0],["2004-03-02",31.0417,31.156,31.0335,31.1152,9600.0],["2004-03-03",31.1969,32.5117,30.9927,32.0625,69200.0],["2004-03-04",32.0625,32.9527,31.7277,32.6832,75700.0],["2004-03-05",32.7077,33.0752,32.7077,32.7322,32200.0],["2004-03-08",32.7077,33.0344,32.6669,32.7241,53000.0],["2004-03-09",32.7486,33.5652,32.6996,33.4754,63000.0],["2004-03-10",33.4754,35.4109,33.4754,34.5452,131700.0],["2004-03-11",34.5942,34.5942,32.2177,32.2585,86000.0],["2004-03-12",32.4627,32.5852,31.5807,31.5807,37400.0],["2004-03-15",31.7277,32.5444,31.45,31.6787,53600.0],["2004-03-16",31.8502,32.8221,31.8502,31.8502,50600.0],["2004-03-17",32.2177,32.2177,31.9319,32.1034,13600.0],["2004-03-18",32.0135,32.1769,31.9809,32.0544,30400.0],["2004-03-19",32.0135,32.0952,28.9919,30.3475,107700.0],["2004-03-22",30.1434,30.1434,27.971,28.9102,87800.0],["2004-03-23",28.7469,30.8457,28.7469,29.5635,137300.0],["2004-03-24",29.7269,30.5354,29.7269,30.1515,37400.0],["2004-03-25",30.2985,31.1152,30.2169,31.1152,17900.0],["2004-03-26",31.2785,31.6624,30.8702,30.8702,32100.0],["2004-03-29",31.3194,32.0952,31.1969,31.3602,28500.0],["2004-03-30",31.2785,32.626,31.0335,32.4627,50900.0],["2004-03-31",32.6669,32.9119,32.5444,32.7077,63100.0],["2004-04-01",32.7077,33.1569,32.5852,32.9772,74300.0],["2004-04-02",32.9772,33.7776,32.9772,33.6061,44800.0],["2004-04-05",33.4836,34.0144,33.2957,33.5652,120700.0],["2004-04-06",33.5244,33.5897,33.4835,33.4835,38500.0],["2004-04-07",33.5652,34.2512,33.5244,34.1777,31400.0],["2004-04-08",34.0144,34.2186,33.8511,34.1287,10800.0],["2004-04-12",33.9735,34.1369,33.851,33.8837,10900.0],["2004-04-13",33.8102,33.8102,33.214,33.4835,52200.0],["2004-04-14",33.4019,33.4101,33.1324,33.2712,32200.0],["2004-04-15",33.2712,33.2712,32.6424,32.8956,27200.0],["2004-04-16",32.9037,32.9037,32.4627,32.6587,19500.0],["2004-04-19",32.6587,33.116,31.8584,32.4137,45600.0],["2004-04-20",32.381,32.5444,32.2994,32.4219,128300.0],["2004-04-21",32.4219,33.1569,32.4219,33.1161,67400.0],["2004-04-22",33.0344,33.7694,33.0344,33.5652,20400.0],["2004-04-23",33.6469,34.7984,33.6469,34.6187,114500.0],["2004-04-26",34.3002,34.3084,32.7485,32.7894,267800.0],["2004-04-27",33.1977,33.9327,33.0752,33.8919,1828700.0],["2004-04-28",34.5044,35.8356,34.2186,35.5824,403600.0],["2004-04-29",35.7294,36.9136,35.6477,36.8727,147700.0],["2004-04-30",36.8727,36.8727,35.7131,36.3337,201200.0],["2004-05-03",36.5052,38.1794,36.5052,36.7502,136200.0],["2004-05-04",36.7502,37.5669,36.6359,36.9952,56700.0],["2004-05-05",37.1586,38.8573,37.0442,37.7303,130300.0],["2004-05-06",37.6894,37.8119,35.7702,37.5506,97700.0],["2004-05-07",37.4444,37.9344,37.4036,37.5587,61500.0],["2004-05-10",37.4036,37.4036,35.8927,36.4971,83400.0],["2004-05-11",36.4644,38.5633,36.4644,37.7303,54600.0],["2004-05-12",37.6894,38.6694,37.6486,38.2856,84300.0],["2004-05-13",38.4898,39.6086,38.3428,38.5796,95200.0],["2004-05-14",38.5796,38.5796,37.7711,37.9508,91300.0],["2004-05-17",37.8936,37.8936,36.3256,37.3382,53600.0],["2004-05-18",37.0116,37.0197,35.5824,35.7457,103800.0],["2004-05-19",35.7457,37.1586,35.6069,35.7947,94600.0],["2004-05-20",35.7131,35.7212,34.9372,34.9536,132300.0],["2004-05-21",35.1577,35.4436,34.5044,34.7657,49300.0],["2004-05-24",34.7657,34.7657,33.9327,34.2022,96200.0],["2004-05-25",34.0552,34.1369,33.1569,33.4019,212400.0],["2004-05-26",33.4019,33.8919,33.2385,33.4835,120700.0],["2004-05-27",33.6877,33.7694,33.3774,33.4509,38700.0],["2004-05-28",33.4019,33.8102,33.1569,33.3039,63500.0],["2004-06-01",33.4835,33.4999,32.9935,33.1405,48000.0],["2004-06-02",33.3202,33.4427,32.9119,32.9446,52200.0],["2004-06-03",32.9935,32.9935,32.5852,32.6669,526000.0],["2004-06-04",32.6669,33.8102,32.4382,33.557,147700.0],["2004-06-07",34.0552,34.2594,33.3529,33.6714,64600.0],["2004-06-08",33.7286,33.7286,32.7567,33.1487,30100.0],["2004-06-09",32.9936,33.6632,32.7485,33.3692,40800.0],["2004-06-10",33.4427,34.194,33.0752,33.2222,55600.0],["2004-06-14",33.2631,34.7086,33.1977,34.6432,138100.0],["2004-06-15",34.3002,36.1704,34.3002,35.8519,432200.0],["2004-06-16",35.8519,36.3256,35.7131,36.0724,304900.0],["2004-06-17",36.2194,36.8319,36.2194,36.5869,194100.0],["2004-06-18",36.5869,36.9136,35.9499,36.5542,271800.0],["2004-06-21",36.7176,36.7339,34.6759,35.0679,343700.0],["2004-06-22",35.1577,35.3619,34.6106,34.7004,87400.0],["2004-06-23",34.5044,34.5044,32.43,32.773,302400.0],["2004-06-24",32.0544,32.9119,31.2377,32.5199,354900.0],["2004-06-25",32.6669,34.3492,32.6505,33.165,780600.0],["2004-06-28",33.3692,34.3166,32.9527,33.0752,561400.0],["2004-06-29",33.0752,33.1569,31.7685,32.1034,518600.0],["2004-06-30",32.0952,32.8792,32.0952,32.6424,154900.0],["2004-07-01",32.6669,32.7404,32.5444,32.6015,161800.0],["2004-07-02",32.6015,32.6015,31.8094,31.94,211100.0],["2004-07-06",31.94,31.94,31.4827,31.7277,93100.0],["2004-07-07",31.6869,32.2014,31.4827,32.0135,134100.0],["2004-07-08",31.8502,32.2259,31.6869,31.9155,103900.0],["2004-07-09",31.9156,31.9564,31.3602,31.8502,51100.0],["2004-07-12",31.8502,31.8502,30.4537,31.156,133100.0],["2004-07-13",31.156,31.3194,29.8249,30.47,164800.0],["2004-07-14",30.3802,30.3802,29.9719,30.1107,75300.0],["2004-07-15",30.2169,30.3639,29.8657,30.2169,59200.0],["2004-07-16",30.2169,30.2169,29.588,29.6452,66700.0],["2004-07-19",29.6207,30.3067,29.4574,29.8085,85400.0],["2004-07-20",29.931,30.0617,29.8249,29.9065,46800.0],["2004-07-21",29.8494,30.1352,29.2369,29.245,103500.0],["2004-07-22",29.1552,29.1797,28.7959,28.9347,74200.0],["2004-07-23",28.8285,28.8285,28.2895,28.5182,159800.0],["2004-07-26",27.3585,27.9302,27.3585,27.5218,213800.0],["2004-07-27",27.481,28.853,27.3585,28.706,99300.0],["2004-07-28",28.5427,28.5427,26.8685,26.942,195600.0],["2004-07-29",26.9502,27.5382,26.9257,27.2768,174300.0],["2004-07-30",27.236,27.2442,26.55,26.7052,114400.0],["2004-08-02",26.5418,26.55,23.9775,25.9293,632600.0],["2004-08-03",25.9293,26.2397,25.4557,25.7905,378300.0],["2004-08-04",25.7905,26.0518,25.7252,25.9293,202800.0],["2004-08-05",25.8885,26.06,25.668,25.7578,174900.0],["2004-08-06",25.7252,25.7252,24.7452,24.7533,65500.0],["2004-08-09",24.7533,26.0845,24.541,26.0518,179400.0],["2004-08-10",26.1335,26.256,25.1535,25.3168,272000.0],["2004-08-11",25.3168,25.3168,24.5655,24.8187,193000.0],["2004-08-12",24.8268,25.521,21.3478,21.9848,1979600.0],["2004-08-13",21.9848,22.4095,21.9276,22.3605,254000.0],["2004-08-16",22.3768,22.385,20.6455,21.111,662400.0],["2004-08-17",21.1518,21.4376,20.719,20.7435,272000.0],["2004-08-18",20.5801,20.7843,19.8125,19.9595,459600.0],["2004-08-19",19.9268,21.0293,19.886,20.5311,229900.0],["2004-08-20",20.5066,21.5193,20.4168,21.3641,183800.0],["2004-08-23",21.3968,21.7316,21.2335,21.4376,197100.0],["2004-08-24",21.5846,21.7071,21.3233,21.65,112100.0],["2004-08-25",21.6581,21.7235,21.3886,21.4703,92100.0],["2004-08-26",21.3968,22.1481,21.3396,21.9358,105600.0],["2004-08-27",22.0991,22.2298,21.9521,22.0665,88400.0],["2004-08-30",22.0093,22.3441,21.9113,22.1971,78800.0],["2004-08-31",22.2135,22.3768,22.1236,22.3605,89500.0],["2004-09-01",22.4993,24.7452,22.4993,24.5982,396400.0],["2004-09-02",24.5982,24.8758,24.2552,24.5002,111400.0],["2004-09-03",24.5818,25.0718,24.4838,24.5982,84500.0],["2004-09-07",24.5982,25.1943,24.5982,25.1453,91500.0],["2004-09-08",25.2107,25.7007,24.8268,24.9085,98400.0],["2004-09-09",24.9902,26.0028,24.9902,25.8232,138300.0],["2004-09-10",25.8803,25.9048,25.4393,25.7252,71400.0],["2004-09-13",25.7252,25.8722,25.4067,25.668,173800.0],["2004-09-14",25.668,25.7578,25.3903,25.7252,254600.0],["2004-09-15",25.7333,26.893,25.7333,26.5663,401400.0],["2004-09-16",26.6235,26.9093,25.8232,25.8885,220100.0],["2004-09-17",25.8885,25.8885,24.6472,24.7615,259700.0],["2004-09-20",24.7615,24.7615,24.1,24.2307,80600.0],["2004-09-21",24.2307,24.2307,23.9612,24.1327,68700.0],["2004-09-22",24.1408,24.7778,24.1408,24.2715,111500.0],["2004-09-23",24.3205,24.6472,24.1572,24.296,48000.0],["2004-09-24",24.2552,24.7533,24.1327,24.5818,85500.0],["2004-09-27",24.0918,24.3613,24.0102,24.1898,72900.0],["2004-09-28",24.2143,24.3042,23.8958,24.2307,50200.0],["2004-09-29",24.2552,24.4838,24.2143,24.4512,35900.0],["2004-09-30",24.4185,24.6472,24.4022,24.6472,173300.0],["2004-10-01",24.7043,26.9012,24.7043,26.9012,113800.0],["2004-10-04",26.9502,27.4483,25.6272,26.4275,232400.0],["2004-10-05",26.4683,26.5908,26.1335,26.256,75400.0],["2004-10-06",26.0518,26.0763,25.7252,26.0355,53600.0],["2004-10-07",25.3985,25.7742,25.3822,25.4312,61700.0],["2004-10-08",25.521,26.0763,25.4475,25.7497,69100.0],["2004-10-11",25.6435,25.6435,25.3985,25.5047,30900.0],["2004-10-12",25.4393,25.766,25.2352,25.6843,42600.0],["2004-10-13",25.8885,26.256,25.8885,26.0763,90500.0],["2004-10-14",26.1335,26.5337,26.1335,26.3377,74100.0],["2004-10-15",26.3785,26.5337,25.4883,25.4965,79200.0],["2004-10-18",25.521,25.8232,25.0963,25.668,95600.0],["2004-10-19",26.0518,26.4602,25.4638,25.5618,35700.0],["2004-10-20",25.5618,26.3213,25.2352,26.1907,33500.0],["2004-10-21",25.9865,25.9947,24.0755,25.4393,295900.0],["2004-10-22",25.276,25.6353,25.1127,25.4312,43000.0],["2004-10-25",25.521,25.7497,24.5328,24.6635,56800.0],["2004-10-26",24.541,25.7823,24.5002,25.7823,55300.0],["2004-10-27",26.0763,27.1462,25.7252,26.942,126800.0],["2004-10-28",26.844,26.9502,26.256,26.5418,44900.0],["2004-10-29",26.5418,26.795,26.3867,26.795,39000.0],["2004-11-01",26.746,26.8195,26.2968,26.7133,18400.0],["2004-11-02",26.7133,26.8277,26.0437,26.1498,24800.0],["2004-11-03",26.3132,26.9012,25.6517,25.7905,42400.0],["2004-11-04",25.8068,26.6235,25.7905,26.5827,26500.0],["2004-11-05",26.6235,26.9093,26.4275,26.9093,23400.0],["2004-11-08",26.9338,28.1752,26.9338,27.7668,105500.0],["2004-11-09",27.8893,28.1343,27.3993,27.971,84700.0],["2004-11-10",28.0527,28.9755,27.9792,28.9102,41300.0],["2004-11-11",28.9755,30.323,28.9755,29.7922,94900.0],["2004-11-12",29.8739,30.5109,29.8739,30.4619,66600.0],["2004-11-15",30.5435,30.5435,29.9392,30.2332,40700.0],["2004-11-16",30.176,30.5435,30.1352,30.421,41700.0],["2004-11-17",30.421,30.8212,30.0944,30.2169,80900.0],["2004-11-18",30.2169,30.2332,29.4002,29.4002,33800.0],["2004-11-19",29.2777,29.2777,27.481,27.6852,146200.0],["2004-11-22",27.7669,27.775,27.1707,27.6607,61100.0],["2004-11-23",27.6035,27.7505,26.795,27.236,59000.0],["2004-11-24",27.1952,28.02,27.1952,27.8077,65300.0],["2004-11-26",27.8485,28.0527,27.8322,28.0037,10300.0],["2004-11-29",28.0527,28.2895,27.432,27.4402,57200.0],["2004-11-30",27.5627,27.5872,27.1952,27.1952,93700.0],["2004-12-01",27.2768,27.5218,27.2115,27.4402,68700.0],["2004-12-02",28.1752,29.3839,27.8648,28.8694,300200.0],["2004-12-03",28.9102,30.5762,28.853,30.5027,223000.0],["2004-12-06",30.421,31.8094,30.421,31.0254,103300.0],["2004-12-07",29.8085,30.7069,29.5227,29.9555,332800.0],["2004-12-08",29.9555,31.0335,29.9555,31.0009,138700.0],["2004-12-09",31.0335,31.3439,30.7722,30.9927,97300.0],["2004-12-10",30.9519,30.9519,30.323,30.3802,181000.0],["2004-12-13",30.4619,30.4619,30.0535,30.2087,144500.0],["2004-12-14",30.3802,30.568,30.1352,30.3312,148500.0],["2004-12-15",30.3802,31.5644,30.2169,31.0744,245400.0],["2004-12-16",31.0744,31.0744,30.3965,30.4864,96200.0],["2004-12-17",30.4619,30.9355,30.421,30.7069,105900.0],["2004-12-20",30.7069,31.0825,30.6334,30.7314,94500.0],["2004-12-21",30.6252,31.4337,30.6252,31.2785,98500.0],["2004-12-22",31.2377,31.7604,31.1969,31.3684,27900.0],["2004-12-23",31.4174,32.087,31.4174,31.9727,32600.0],["2004-12-27",31.9809,32.0789,31.107,31.4174,24900.0],["2004-12-28",31.4419,31.7359,31.254,31.7359,30700.0],["2004-12-29",31.7767,31.8339,31.1152,31.3194,26100.0],["2004-12-30",31.401,32.5035,31.3602,31.8094,45800.0],["2004-12-31",31.7277,31.7277,31.1152,31.1315,30200.0],["2005-01-03",31.156,31.5399,30.0045,30.1515,81000.0],["2005-01-04",30.0127,30.3312,29.343,29.49,57900.0],["2005-01-05",29.4002,29.4737,28.9837,28.9919,95500.0],["2005-01-06",29.0735,29.3512,28.5019,28.8449,112200.0],["2005-01-07",28.8694,28.9919,28.5019,28.9102,84000.0],["2005-01-10",28.5835,29.4247,28.5835,29.245,42800.0],["2005-01-11",29.196,29.3839,28.6815,28.8285,47800.0],["2005-01-12",28.7469,29.1144,28.5835,29.0817,41400.0],["2005-01-13",29.0327,29.0735,28.4773,28.5345,51600.0],["2005-01-14",28.6652,28.7877,28.51,28.5835,38300.0],["2005-01-18",28.3793,28.9184,28.3793,28.8694,37100.0],["2005-01-19",28.461,28.6325,28.1262,28.2569,65500.0],["2005-01-20",28.1344,28.314,27.9874,28.1834,44500.0],["2005-01-21",28.1833,28.4529,28.0935,28.216,38500.0],["2005-01-24",28.5835,28.706,28.0935,28.1834,42500.0],["2005-01-25",28.2569,28.7142,28.2569,28.706,32500.0],["2005-01-26",28.706,28.9919,28.6162,28.9592,55800.0],["2005-01-27",28.9592,29.4737,28.8122,29.4165,146900.0],["2005-01-28",29.3594,29.4247,28.9102,28.951,160100.0],["2005-01-31",29.1144,30.0535,29.0735,29.8902,121100.0],["2005-02-01",29.8902,30.0127,29.8085,29.931,68600.0],["2005-02-02",29.931,30.1352,29.7269,30.0045,90300.0],["2005-02-03",31.4419,31.8094,30.421,30.8702,257000.0],["2005-02-04",30.8702,32.871,30.8702,32.7159,233700.0],["2005-02-07",31.8502,32.1769,31.5235,31.7767,143700.0],["2005-02-08",31.7767,33.263,31.7522,33.1242,147500.0],["2005-02-09",33.2794,33.3202,31.7277,31.8747,48100.0],["2005-02-10",31.8175,32.0135,31.0417,31.1397,64000.0],["2005-02-11",31.2785,32.2504,31.2377,31.8257,69200.0],["2005-02-14",31.7277,31.7277,31.2377,31.2377,48700.0],["2005-02-15",31.2785,31.45,31.1152,31.2377,69500.0],["2005-02-16",31.1969,31.4827,30.6415,31.4092,60800.0],["2005-02-17",31.4092,31.4092,30.3475,30.3475,57300.0],["2005-02-18",30.421,30.5844,29.3757,30.0045,53000.0],["2005-02-22",29.8085,30.2414,29.196,29.8494,78900.0],["2005-02-23",29.7677,29.9719,28.9919,28.9919,47000.0],["2005-02-24",28.9919,29.4247,28.3059,29.4165,37100.0],["2005-02-25",29.4002,29.4002,28.4202,28.8775,63500.0],["2005-02-28",28.4202,29.098,28.4202,29.098,42400.0],["2005-03-01",29.196,29.2369,28.6897,28.9919,39700.0],["2005-03-02",29.0327,29.1552,28.6815,29.1144,32800.0],["2005-03-03",29.1144,29.343,28.6407,28.9347,38500.0],["2005-03-04",29.0327,29.4574,28.7959,28.9102,46300.0],["2005-03-07",28.8694,29.1879,28.216,28.3712,67300.0],["2005-03-08",28.314,28.3222,28.0118,28.02,35600.0],["2005-03-09",27.9874,27.9874,27.6035,27.6444,87800.0],["2005-03-10",27.5627,28.461,27.3993,27.971,49500.0],["2005-03-11",28.0037,28.1344,27.6362,28.1344,54300.0],["2005-03-14",28.0527,28.0854,27.9302,28.0282,19200.0],["2005-03-15",28.0935,28.4692,28.0935,28.314,24900.0],["2005-03-16",28.2569,28.265,27.873,28.118,52800.0],["2005-03-17",28.1752,29.4655,28.1507,29.3267,41000.0],["2005-03-18",29.5309,29.6452,28.6244,28.7959,81200.0],["2005-03-21",28.7959,28.951,28.5019,28.8285,34500.0],["2005-03-22",28.7469,28.9184,28.1997,28.1997,23300.0],["2005-03-23",28.1752,28.3957,28.1017,28.3794,49000.0],["2005-03-24",28.3794,28.6244,28.2732,28.3794,21800.0],["2005-03-28",28.2977,28.4937,28.2405,28.4937,33300.0],["2005-03-29",28.4937,28.5754,28.3385,28.5019,44900.0],["2005-03-30",28.5427,30.0209,28.5427,30.0127,49500.0],["2005-03-31",30.1352,30.5027,30.0127,30.0535,61600.0],["2005-04-01",30.2169,30.323,29.441,29.6044,60100.0],["2005-04-04",29.6044,29.8249,29.4819,29.5962,61100.0],["2005-04-05",29.5962,30.0127,29.4655,29.8902,53300.0],["2005-04-06",29.8085,29.8249,29.4819,29.686,63000.0],["2005-04-07",29.6452,29.7269,29.4002,29.7269,41100.0],["2005-04-08",29.7269,29.7514,29.3594,29.4247,86700.0],["2005-04-11",29.4002,29.6289,28.363,28.5427,69600.0],["2005-04-12",28.5427,28.6897,27.481,28.6734,50000.0],["2005-04-13",28.6244,29.0735,28.5427,28.7142,55100.0],["2005-04-14",28.657,28.8694,27.8485,27.8812,50000.0],["2005-04-15",27.8812,27.8812,27.1053,27.4402,82200.0],["2005-04-18",27.4565,29.0,27.285,28.8367,105500.0],["2005-04-19",28.8939,29.2532,28.4692,29.2532,47100.0],["2005-04-20",29.196,29.4492,28.9919,29.2369,31200.0],["2005-04-21",29.4002,30.2822,29.4002,30.2822,59100.0],["2005-04-22",30.5272,30.5844,29.3185,29.4329,58600.0],["2005-04-25",29.4819,30.2985,29.4819,30.2005,50400.0],["2005-04-26",30.1352,30.1352,28.8939,28.8939,38200.0],["2005-04-27",28.8285,30.127,28.1262,28.8612,61100.0],["2005-04-28",28.7877,28.7877,27.9873,27.9873,72400.0],["2005-04-29",28.1344,28.5264,27.6688,28.51,72000.0],["2005-05-02",28.3058,28.4365,27.6607,27.7668,82400.0],["2005-05-03",27.6443,28.5427,27.6198,28.4855,84700.0],["2005-05-04",28.2977,28.3957,27.8485,28.0527,284400.0],["2005-05-05",28.0527,28.0527,27.3422,28.0118,189000.0],["2005-05-06",27.8893,28.1752,27.5545,27.9873,121700.0],["2005-05-09",27.7832,27.922,27.481,27.7668,272800.0],["2005-05-10",27.7668,27.7668,27.5218,27.6035,122000.0],["2005-05-11",27.6443,27.6443,27.432,27.481,50600.0],["2005-05-12",27.481,27.5219,25.8885,25.9375,134100.0],["2005-05-13",25.8885,26.011,25.2923,25.6598,137800.0],["2005-05-16",25.6027,26.0518,25.5945,25.8477,27700.0],["2005-05-17",25.9212,26.2152,25.57,25.8068,125300.0],["2005-05-18",25.9702,26.3785,25.8232,26.158,117200.0],["2005-05-19",26.1335,26.1662,25.3005,25.6843,150700.0],["2005-05-20",25.6843,25.7742,25.3168,25.5373,94900.0],["2005-05-23",25.3985,25.8395,25.3985,25.521,174100.0],["2005-05-24",25.3985,26.0273,25.1045,25.7415,60600.0],["2005-05-25",25.6435,25.6843,25.2107,25.325,41100.0],["2005-05-26",25.3985,25.5618,25.129,25.2025,47100.0],["2005-05-27",24.9983,25.2352,24.9738,24.982,69200.0],["2005-05-31",24.9085,25.1127,24.9085,24.9493,56000.0],["2005-06-01",24.8677,25.5373,24.8677,25.4802,162100.0],["2005-06-02",25.6027,25.9293,25.3822,25.6435,159100.0],["2005-06-03",25.5945,25.6272,25.3577,25.3985,46900.0],["2005-06-06",25.3168,25.913,25.2352,25.8068,93300.0],["2005-06-07",25.6843,26.0927,25.6843,26.0518,176300.0],["2005-06-08",26.0518,26.0845,25.8232,25.8967,144400.0],["2005-06-09",25.8967,26.4928,25.815,26.2968,163800.0],["2005-06-10",26.256,26.4602,26.2233,26.4112,101600.0],["2005-06-13",26.3703,26.746,26.2968,26.4602,305300.0],["2005-06-14",26.1253,26.1417,25.8068,26.06,107600.0],["2005-06-15",25.8967,26.0192,25.2433,25.4067,179700.0],["2005-06-16",25.3985,25.6598,25.3168,25.5047,147900.0],["2005-06-17",25.4802,25.8232,25.08,25.5945,435400.0],["2005-06-20",25.4638,25.8885,25.4638,25.5373,276800.0],["2005-06-21",25.3332,25.521,25.3168,25.3168,347000.0],["2005-06-22",25.3168,25.3168,24.4103,24.6635,237900.0],["2005-06-23",24.4757,24.7207,24.0673,24.4267,236900.0],["2005-06-24",24.3368,24.443,24.1572,24.2143,405600.0],["2005-06-27",24.2143,24.345,23.855,24.051,109600.0],["2005-06-28",24.5002,25.9212,24.4838,25.8803,254400.0],["2005-06-29",26.5418,27.4075,26.305,27.1707,366700.0],["2005-06-30",27.1135,27.1952,26.8358,27.1135,233100.0],["2005-07-01",26.9502,27.1788,26.9093,27.0727,195000.0],["2005-07-05",26.9502,27.04,26.6725,26.7052,226800.0],["2005-07-06",26.746,27.0727,26.5663,27.0482,158100.0],["2005-07-07",26.9502,27.0237,26.6317,26.8195,71500.0],["2005-07-08",26.9502,26.9502,26.4602,26.4602,209300.0],["2005-07-11",26.6235,27.2523,26.55,26.9338,163500.0],["2005-07-12",26.8277,27.3503,26.7215,27.1788,84500.0],["2005-07-13",27.1135,27.1135,26.5173,26.7868,109900.0],["2005-07-14",26.746,26.8032,25.9457,26.0927,139900.0],["2005-07-15",25.8068,26.1172,25.7578,25.913,105200.0],["2005-07-18",25.8068,25.8477,25.0392,25.1943,135700.0],["2005-07-19",25.3985,25.4802,24.884,25.2025,94700.0],["2005-07-20",25.031,25.6598,24.7615,25.5128,116400.0],["2005-07-21",25.3332,25.472,24.8432,24.8677,82500.0],["2005-07-22",24.8268,25.3903,24.8023,25.3577,117200.0],["2005-07-25",25.3168,25.5455,25.2433,25.3822,93700.0],["2005-07-26",25.2515,25.5618,25.2433,25.5618,157400.0],["2005-07-27",25.5618,26.256,25.4393,26.1743,134400.0],["2005-07-28",26.2315,26.5745,26.0927,26.4602,91500.0],["2005-07-29",26.501,26.5255,26.2397,26.4602,104900.0],["2005-08-01",26.4602,26.8522,26.2642,26.501,92800.0],["2005-08-02",26.5092,26.9012,26.4275,26.8277,180300.0],["2005-08-03",26.7868,26.8848,26.4683,26.8767,93100.0],["2005-08-04",26.8277,26.8277,25.8558,26.256,138600.0],["2005-08-05",26.2805,26.305,25.9702,26.1417,104900.0],["2005-08-08",26.3377,26.3377,25.3658,25.9702,84700.0],["2005-08-09",25.8885,26.4602,25.7252,26.1907,104000.0],["2005-08-10",26.1907,27.138,26.158,26.5908,201700.0],["2005-08-11",26.5827,26.5827,25.227,25.6435,423400.0],["2005-08-12",25.521,25.815,25.1453,25.717,288100.0],["2005-08-15",25.6843,26.0845,25.521,26.0028,156400.0],["2005-08-16",25.9293,25.9293,25.325,25.7252,148400.0],["2005-08-17",25.6435,26.2968,25.6108,26.2887,215900.0],["2005-08-18",26.2152,26.2315,25.8885,25.9865,317700.0],["2005-08-19",26.1498,26.1498,25.57,25.8068,176000.0],["2005-08-22",25.766,25.766,25.2352,25.6027,104600.0],["2005-08-23",25.5618,25.6598,25.0392,25.227,359300.0],["2005-08-24",25.276,25.4148,25.1617,25.3087,168300.0],["2005-08-25",25.276,25.6108,25.2025,25.423,49700.0],["2005-08-26",25.3985,25.4393,24.9902,25.3577,111500.0],["2005-08-29",25.276,25.6598,25.1208,25.5863,89600.0],["2005-08-30",25.5863,25.7578,25.2352,25.6272,91200.0],["2005-08-31",25.3985,26.1498,25.1862,26.1417,102300.0],["2005-09-01",26.0927,26.2478,25.8885,26.158,180600.0],["2005-09-02",26.1253,26.2968,25.8967,26.06,130800.0],["2005-09-06",26.1172,27.0318,26.109,26.9828,150500.0],["2005-09-07",26.8277,26.8685,26.5418,26.6725,87800.0],["2005-09-08",26.6643,26.6725,26.109,26.3377,68500.0],["2005-09-09",26.3377,26.3785,26.109,26.256,47000.0],["2005-09-12",26.2968,26.6562,26.2315,26.501,55100.0],["2005-09-13",26.4193,26.4683,25.8558,26.109,63700.0],["2005-09-14",26.109,26.7052,26.0927,26.5582,120100.0],["2005-09-15",26.6398,27.4728,26.5418,27.4728,146900.0],["2005-09-16",27.6362,27.971,27.3912,27.971,360100.0],["2005-09-19",27.8893,27.8893,27.3748,27.5218,155600.0],["2005-09-20",27.5219,27.6852,27.2932,27.5709,121000.0],["2005-09-21",27.5545,27.8159,27.4402,27.7587,247800.0],["2005-09-22",27.7669,28.2324,27.481,28.0935,219600.0],["2005-09-23",27.971,27.971,27.3177,27.6607,196900.0],["2005-09-26",27.6689,28.0119,27.5627,27.8077,176600.0],["2005-09-27",27.8485,28.3303,27.775,27.971,83600.0],["2005-09-28",27.9302,28.5835,27.9302,28.5835,194800.0],["2005-09-29",28.5835,29.3267,28.4202,29.3104,212600.0],["2005-09-30",29.196,29.196,28.7877,29.0817,90400.0],["2005-10-03",29.147,29.4165,29.0409,29.2532,120900.0],["2005-10-04",29.2369,29.3022,28.8122,28.9755,114300.0],["2005-10-05",28.9429,29.0082,28.4038,28.5672,138000.0],["2005-10-06",28.5835,28.7877,28.02,28.5672,138400.0],["2005-10-07",28.5835,28.7468,28.3548,28.5345,84400.0],["2005-10-10",29.3104,29.3104,28.02,28.2405,59300.0],["2005-10-11",28.2977,28.3875,27.6443,27.8485,112400.0],["2005-10-12",27.8077,27.9465,27.1135,27.3585,172700.0],["2005-10-13",27.2768,27.6362,27.1135,27.628,81600.0],["2005-10-14",27.6933,27.7587,27.2278,27.5627,38100.0],["2005-10-17",27.5218,27.5218,26.8603,27.0972,135100.0],["2005-10-18",27.1543,27.1543,26.7787,26.8767,90900.0],["2005-10-19",26.8277,27.4157,26.6235,27.1135,151000.0],["2005-10-20",27.0808,27.1135,26.0763,26.4275,59400.0],["2005-10-21",26.4275,27.5218,26.4275,27.0318,53500.0],["2005-10-24",27.0727,27.4402,26.6725,26.9502,58200.0],["2005-10-25",26.8685,26.9502,26.3703,26.6643,84100.0],["2005-10-26",26.6643,26.6643,26.0845,26.1498,70000.0],["2005-10-27",25.9702,25.9702,24.3205,24.4593,270000.0],["2005-10-28",24.5002,25.6108,24.5002,25.5945,275200.0],["2005-10-31",25.5455,25.8722,25.2515,25.5863,124200.0],["2005-11-01",25.4802,25.5128,24.8758,25.1617,78400.0],["2005-11-02",25.1698,26.1743,25.1698,25.7252,177500.0],["2005-11-03",25.7823,25.815,24.9493,25.08,148500.0],["2005-11-04",25.1617,25.3168,24.9003,25.1127,95000.0],["2005-11-07",25.2352,25.325,24.8432,25.031,125600.0],["2005-11-08",24.9493,24.9493,24.5328,24.737,83800.0],["2005-11-09",24.7452,24.9085,24.394,24.7288,69500.0],["2005-11-10",24.6798,24.688,23.8468,24.296,289500.0],["2005-11-11",24.2633,24.8268,23.9367,24.5818,104400.0],["2005-11-14",24.5573,24.5573,24.051,24.1245,127200.0],["2005-11-15",24.1327,24.2225,24.0673,24.1163,119800.0],["2005-11-16",24.1163,24.1245,23.2752,23.4793,80600.0],["2005-11-17",23.5202,23.5202,22.091,23.2915,339300.0],["2005-11-18",23.463,24.2143,23.2262,24.1163,296600.0],["2005-11-21",24.0918,24.4103,24.0102,24.3777,228400.0],["2005-11-22",24.3368,25.1943,24.3042,24.9657,115800.0],["2005-11-23",24.9657,25.1453,24.9003,24.982,49000.0],["2005-11-25",24.9738,25.0473,24.8432,24.9575,17100.0],["2005-11-28",24.9575,25.0147,24.541,24.9003,74400.0],["2005-11-29",24.9902,25.2923,24.9657,25.1208,57700.0],["2005-11-30",25.1535,25.3985,24.6717,24.8105,182700.0],["2005-12-01",24.835,25.0718,24.5165,24.7043,163500.0],["2005-12-02",24.8268,25.1698,24.7778,25.1208,147700.0],["2005-12-05",25.1208,25.1943,24.9902,25.0718,99600.0],["2005-12-06",25.0228,25.2515,24.8268,24.8595,207600.0],["2005-12-07",24.9085,24.9085,24.5328,24.737,154500.0],["2005-12-08",24.8105,25.4475,24.7533,25.2352,137300.0],["2005-12-09",25.227,25.3495,24.7533,25.2188,71700.0],["2005-12-12",25.3577,25.3577,24.7533,25.0555,152900.0],["2005-12-13",26.6725,28.6734,26.6725,28.0527,719500.0],["2005-12-14",28.1017,28.6489,27.824,27.8894,223600.0],["2005-12-15",27.6852,27.7913,26.8685,27.236,163300.0],["2005-12-16",27.236,27.236,26.5255,26.746,316100.0],["2005-12-19",26.746,27.138,26.6072,26.746,207100.0],["2005-12-20",26.746,27.187,26.746,26.9093,123400.0],["2005-12-21",27.0727,27.6198,26.697,26.9502,154100.0],["2005-12-22",26.746,26.8603,26.1825,26.3867,161100.0],["2005-12-23",26.4602,26.6562,26.3785,26.4112,91700.0],["2005-12-27",26.4112,26.648,25.8232,25.9457,120500.0],["2005-12-28",25.7987,26.2152,25.7905,25.8068,148200.0],["2005-12-29",25.8885,25.9538,25.5537,25.6272,138100.0],["2005-12-30",25.5455,25.5537,25.1208,25.2678,171700.0],["2006-01-03",25.4312,26.0355,24.7125,25.7088,539700.0],["2006-01-04",25.7252,25.8068,25.521,25.6762,163300.0],["2006-01-05",25.6027,26.1253,25.2923,25.7252,172500.0],["2006-01-06",25.7252,25.7905,25.0718,25.4883,105900.0],["2006-01-09",25.57,25.9293,25.5618,25.7252,95000.0],["2006-01-10",25.6027,26.2478,25.5618,26.1335,200100.0],["2006-01-11",26.1335,26.4112,26.0682,26.354,163000.0],["2006-01-12",26.354,26.5255,26.1335,26.3622,148700.0],["2006-01-13",26.4438,26.5908,26.1825,26.4928,106500.0],["2006-01-17",26.4847,26.4847,25.7088,26.06,200000.0],["2006-01-18",26.0518,26.403,26.0028,26.1743,99300.0],["2006-01-19",26.1743,27.0972,26.1743,27.0972,116800.0],["2006-01-20",27.3585,27.5218,26.8767,27.3177,390100.0],["2006-01-23",27.432,27.7669,27.2932,27.6444,234800.0],["2006-01-24",29.1552,29.4002,28.5917,28.6489,895100.0],["2006-01-25",28.3794,29.2124,28.0854,29.2124,2012700.0],["2006-01-26",29.2124,29.8902,28.9184,29.2532,395000.0],["2006-01-27",29.2287,29.588,29.0735,29.5064,264200.0],["2006-01-30",29.588,30.0699,29.4002,29.9065,308700.0],["2006-01-31",29.6044,29.8902,29.2695,29.8494,333100.0],["2006-02-01",29.8412,30.5272,29.3839,30.4129,268300.0],["2006-02-02",30.0127,30.3394,29.1144,30.2577,193700.0],["2006-02-03",30.0944,30.7967,30.0535,30.666,211600.0],["2006-02-06",30.4619,30.5844,29.7269,30.0944,205900.0],["2006-02-07",30.0944,30.5027,29.441,29.441,203100.0],["2006-02-08",29.3185,30.421,29.1144,30.0127,217000.0],["2006-02-09",27.7668,28.5835,26.0682,26.9502,2655300.0],["2006-02-10",26.8277,26.8358,26.1417,26.2887,498900.0],["2006-02-13",26.2397,26.3785,25.9212,26.011,434500.0],["2006-02-14",25.9702,26.0028,25.6435,25.8068,309600.0],["2006-02-15",25.4802,25.9212,25.4393,25.6435,222000.0],["2006-02-16",25.5863,25.5863,25.3332,25.3985,303600.0],["2006-02-17",25.5618,25.6353,25.1698,25.4638,122500.0],["2006-02-21",25.3985,25.3985,24.9085,25.325,199400.0],["2006-02-22",25.5128,25.7333,25.08,25.5618,290800.0],["2006-02-23",25.5618,25.6598,25.2597,25.4148,220900.0],["2006-02-24",25.5618,25.7578,25.0718,25.6435,173300.0],["2006-02-27",25.6435,25.8232,25.3577,25.4638,161200.0],["2006-02-28",25.3168,25.325,25.031,25.1617,339500.0],["2006-03-01",25.2352,25.668,25.031,25.374,141000.0],["2006-03-02",26.3377,26.5663,25.9702,26.2968,393900.0],["2006-03-03",26.256,26.7052,26.256,26.4438,374300.0],["2006-03-06",25.668,26.6235,25.668,26.4193,444500.0],["2006-03-07",26.4193,26.6643,26.1335,26.4928,196900.0],["2006-03-08",26.5418,26.5418,26.1008,26.3703,222100.0],["2006-03-09",26.3132,26.3377,25.6843,25.8722,137800.0],["2006-03-10",25.8558,25.9702,25.57,25.8068,203000.0],["2006-03-13",25.8885,26.1008,25.6762,25.8722,199400.0],["2006-03-14",25.8722,26.0763,25.5618,25.7252,214200.0],["2006-03-15",25.766,26.0192,25.3985,25.9457,137000.0],["2006-03-16",25.9457,25.9865,25.5618,25.5782,128000.0],["2006-03-17",25.6027,25.6353,25.0392,25.3168,313900.0],["2006-03-20",25.3985,25.4883,25.129,25.2433,185300.0],["2006-03-21",25.2433,25.5128,24.7942,24.9248,150600.0],["2006-03-22",24.8268,24.9983,24.5818,24.8023,236800.0],["2006-03-23",24.7452,25.1698,24.4512,25.031,369000.0],["2006-03-24",24.8268,24.9248,24.6227,24.6798,198500.0],["2006-03-27",24.6553,24.8105,24.5818,24.5818,392200.0],["2006-03-28",24.5818,24.6635,24.4593,24.492,88700.0],["2006-03-29",23.7162,24.7207,23.7162,24.59,280400.0],["2006-03-30",24.541,24.541,24.0592,24.2715,189000.0],["2006-03-31",24.3532,24.6553,24.1735,24.5818,297000.0],["2006-04-03",24.5818,24.5982,24.2797,24.3777,307900.0],["2006-04-04",24.3695,24.5982,24.1735,24.492,237500.0],["2006-04-05",24.6635,24.7125,24.1572,24.1572,109200.0],["2006-04-06",24.1572,24.1735,23.8468,23.9693,207900.0],["2006-04-07",24.1327,24.296,23.904,24.1245,179700.0],["2006-04-10",24.051,24.2797,23.9285,24.0918,114000.0],["2006-04-11",24.1735,24.2633,23.8877,24.0102,176600.0],["2006-04-12",24.0102,24.0918,23.8958,23.9693,132000.0],["2006-04-13",19.5593,19.9268,16.7826,19.5021,6873100.0],["2006-04-17",19.5021,19.5021,18.4405,18.6446,1335700.0],["2006-04-18",18.563,18.955,18.465,18.857,468100.0],["2006-04-19",18.6936,18.9876,18.5303,18.8815,549300.0],["2006-04-20",18.8651,19.1346,18.8161,19.1346,397000.0],["2006-04-21",19.151,19.2245,18.7835,18.7835,519200.0],["2006-04-24",18.7916,19.2898,18.7753,18.8161,407500.0],["2006-04-25",18.7835,19.2081,18.5875,19.2,414900.0],["2006-04-26",19.0775,19.3715,19.0775,19.2163,219900.0],["2006-04-27",19.0121,19.8451,18.8815,19.6001,297800.0],["2006-04-28",19.5185,20.1718,19.5185,20.131,284000.0],["2006-05-01",20.131,20.18,19.4613,19.4695,516200.0],["2006-05-02",19.4368,19.8125,19.4286,19.7716,305100.0],["2006-05-03",19.7716,19.9268,19.6001,19.6165,153500.0],["2006-05-04",19.4776,19.837,19.4286,19.788,293200.0],["2006-05-05",19.788,20.1555,19.7471,20.131,165800.0],["2006-05-08",20.0493,20.6291,20.033,20.6291,262900.0],["2006-05-09",20.7435,21.1355,20.6945,20.9313,211300.0],["2006-05-10",21.6418,21.6418,20.768,21.0865,507100.0],["2006-05-11",21.1273,21.2335,20.3025,20.4985,240600.0],["2006-05-12",20.3351,21.2988,20.2535,20.6945,359700.0],["2006-05-15",20.5801,20.9803,20.4658,20.8741,422900.0],["2006-05-16",20.7843,21.405,20.6863,21.1518,365700.0],["2006-05-17",21.0701,21.0701,20.229,20.3351,514700.0],["2006-05-18",20.4331,20.5801,20.2126,20.2616,497600.0],["2006-05-19",20.2535,20.3678,19.9595,20.0085,233500.0],["2006-05-22",19.8451,20.4005,19.7226,20.1473,429100.0],["2006-05-23",20.2126,20.376,19.7226,19.788,219300.0],["2006-05-24",19.7716,20.4168,19.7145,20.4168,244600.0],["2006-05-25",20.5801,20.8251,20.425,20.6781,121500.0],["2006-05-26",20.6781,20.7353,20.5148,20.5801,104700.0],["2006-05-30",20.4576,20.5475,20.3106,20.3678,256300.0],["2006-05-31",20.2208,20.5801,20.0085,20.2126,255000.0],["2006-06-01",20.2126,20.4985,20.1555,20.2371,221900.0],["2006-06-02",20.376,20.3923,19.8615,19.9513,245800.0],["2006-06-05",19.8451,19.9431,19.6491,19.6818,174100.0],["2006-06-06",19.641,20.0493,19.4205,19.7308,132200.0],["2006-06-07",19.641,20.4168,19.5511,20.2535,454700.0],["2006-06-08",20.0901,20.4005,19.7145,20.3596,242400.0],["2006-06-09",20.3678,20.523,19.9595,20.0656,229500.0],["2006-06-12",20.0248,20.0248,19.445,19.5103,184400.0],["2006-06-13",19.4368,19.7553,19.1265,19.2571,294300.0],["2006-06-14",19.2163,19.3388,18.6773,18.8733,274100.0],["2006-06-15",18.8733,19.0938,18.808,18.9876,184400.0],["2006-06-16",18.4568,18.759,18.2608,18.5875,604400.0],["2006-06-19",18.5875,18.6691,18.3915,18.514,135700.0],["2006-06-20",18.5385,18.7263,18.4323,18.4486,87600.0],["2006-06-21",18.4486,18.661,18.3425,18.416,121600.0],["2006-06-22",18.416,19.6655,18.3261,19.6573,634800.0],["2006-06-23",19.7716,19.8451,19.2,19.249,306600.0],["2006-06-26",19.4776,19.5348,18.759,18.8896,245300.0],["2006-06-27",18.9468,18.9468,18.3343,18.4241,240700.0],["2006-06-28",18.5793,18.5875,18.0403,18.1383,431900.0],["2006-06-29",17.9668,18.3996,17.8851,18.2771,359600.0],["2006-06-30",18.2526,18.416,17.9668,17.9831,313000.0],["2006-07-03",18.2118,18.3425,18.0893,18.2445,178400.0],["2006-07-05",18.3343,18.3425,18.0893,18.2118,177400.0],["2006-07-06",18.3261,18.514,18.0893,18.1546,145400.0],["2006-07-07",18.171,18.171,17.6483,17.7136,158600.0],["2006-07-10",17.9014,17.9341,17.2971,17.5013,359800.0],["2006-07-11",17.4441,17.4441,17.0848,17.2889,336600.0],["2006-07-12",17.3543,17.4114,16.9541,17.1011,294100.0],["2006-07-13",17.1011,17.1583,16.9459,17.0113,252700.0],["2006-07-14",17.0521,17.0848,16.8479,16.9133,125000.0],["2006-07-17",16.9623,17.0276,16.5784,16.8643,103500.0],["2006-07-18",16.9623,17.1093,16.8234,16.9868,90800.0],["2006-07-19",17.0684,17.1501,17.0276,17.0684,232500.0],["2006-07-20",17.1093,17.1093,16.8643,17.0113,198900.0],["2006-07-21",17.0113,17.0113,16.3334,16.5703,252000.0],["2006-07-24",16.6683,17.2971,16.6683,17.2318,163400.0],["2006-07-25",17.2318,17.3298,16.6928,16.9459,434900.0],["2006-07-26",16.9459,16.9459,16.5376,16.6601,130500.0],["2006-07-27",16.7254,16.8643,16.4968,16.6438,174000.0],["2006-07-28",16.6764,16.8234,16.4478,16.6029,321400.0],["2006-07-31",16.4968,16.5703,16.3334,16.4396,367400.0],["2006-08-01",16.3579,16.4478,16.2109,16.3498,402200.0],["2006-08-02",16.4151,16.5376,16.2926,16.3661,324300.0],["2006-08-03",16.3498,16.4886,16.3253,16.3988,210000.0],["2006-08-04",16.4151,16.4151,16.0313,16.1129,268000.0],["2006-08-07",16.1293,16.1701,15.7781,15.9904,268400.0],["2006-08-08",16.0639,16.0966,15.7373,15.8679,265600.0],["2006-08-09",16.0068,16.3334,15.7373,15.7454,1057300.0],["2006-08-10",15.6638,15.7291,14.6593,14.7001,656500.0],["2006-08-11",14.7001,14.7001,14.2918,14.4551,945500.0],["2006-08-14",14.4551,14.6593,14.2918,14.3571,263700.0],["2006-08-15",14.4551,14.5041,14.2264,14.3326,815000.0],["2006-08-16",14.4143,14.6593,14.3734,14.5858,725100.0],["2006-08-17",14.5368,15.1901,14.5368,15.1166,295500.0],["2006-08-18",15.2309,15.3534,15.1983,15.2473,285000.0],["2006-08-21",15.2146,15.2799,15.0513,15.0921,162400.0],["2006-08-22",15.1003,15.4269,15.0268,15.2228,221100.0],["2006-08-23",15.2391,15.3616,14.9859,15.1901,234400.0],["2006-08-24",15.1901,15.1901,14.7573,15.0594,288700.0],["2006-08-25",14.9859,15.2064,14.9288,15.0023,113000.0],["2006-08-28",15.0431,15.2391,14.9451,15.1656,267500.0],["2006-08-29",15.1819,15.1983,15.0431,15.1901,98700.0],["2006-08-30",15.1901,15.2064,15.0921,15.1819,105200.0],["2006-08-31",15.1901,15.2718,15.0676,15.0676,278900.0],["2006-09-01",15.1166,15.1819,14.8144,14.8798,179600.0],["2006-09-05",14.8471,14.9288,14.7654,14.7736,120900.0],["2006-09-06",14.7409,14.7491,14.4143,14.5776,235500.0],["2006-09-07",14.5368,14.5694,14.1693,14.2101,194200.0],["2006-09-08",14.2101,14.3734,14.0468,14.0876,139600.0],["2006-09-11",14.0223,14.2019,13.8834,14.0304,123700.0],["2006-09-12",14.0304,14.9043,14.0304,14.6429,188100.0],["2006-09-13",14.6429,14.9206,14.6429,14.7001,215200.0],["2006-09-14",14.7001,14.7083,14.5776,14.6756,202300.0],["2006-09-15",14.8226,14.8308,14.5123,14.6593,435000.0],["2006-09-18",14.7001,14.7164,14.5368,14.6756,159800.0],["2006-09-19",14.6756,14.7164,14.4959,14.6838,155000.0],["2006-09-20",14.7409,14.9043,14.5939,14.6919,141600.0],["2006-09-21",14.7001,14.7491,14.6184,14.7083,227500.0],["2006-09-22",14.6593,14.7164,14.5123,14.6429,147900.0],["2006-09-25",14.6266,14.8634,14.6184,14.7001,133900.0],["2006-09-26",14.7001,14.7899,14.5368,14.6838,107500.0],["2006-09-27",14.6838,15.0513,14.6674,14.8144,90100.0],["2006-09-28",14.8634,14.9451,14.6429,14.8063,288900.0],["2006-09-29",14.7573,14.8471,14.5368,14.6103,200300.0],["2006-10-02",14.5858,14.7164,14.4469,14.5286,139400.0],["2006-10-03",14.5286,14.7001,14.3244,14.7001,169100.0],["2006-10-04",14.6919,14.9778,14.5776,14.8634,186000.0],["2006-10-05",14.9043,14.9859,14.7001,14.8716,257700.0],["2006-10-06",14.8634,15.0513,14.7083,14.8879,96400.0],["2006-10-09",14.8471,14.8879,14.6919,14.7328,69900.0],["2006-10-10",14.8144,14.9451,14.7246,14.7409,122700.0],["2006-10-11",14.7409,14.8634,14.5939,14.7328,137600.0],["2006-10-12",14.7573,14.8471,14.7328,14.8308,151000.0],["2006-10-13",14.8471,14.8634,14.7164,14.8226,135400.0],["2006-10-16",14.8226,15.1248,14.8226,15.0594,198400.0],["2006-10-17",15.0268,15.0594,14.8389,15.0268,152600.0],["2006-10-18",15.1084,15.1901,14.9778,15.0921,295000.0],["2006-10-19",15.1166,15.3861,15.1166,15.3616,141900.0],["2006-10-20",15.4351,15.5168,15.1983,15.4433,587400.0],["2006-10-23",15.5004,15.6964,15.4596,15.5004,104800.0],["2006-10-24",15.4923,15.5576,15.1329,15.3289,93000.0],["2006-10-25",15.3861,15.6801,15.3861,15.6719,74700.0],["2006-10-26",15.7209,16.2763,15.6229,16.2763,193800.0],["2006-10-27",16.3498,16.4151,16.1293,16.1701,123300.0],["2006-10-30",16.0884,16.5948,16.0476,16.4968,140300.0],["2006-10-31",16.5294,16.5703,16.2354,16.3171,82800.0],["2006-11-01",16.3334,16.4641,15.8516,15.8679,109200.0],["2006-11-02",15.8843,16.1946,15.8434,16.1293,89300.0],["2006-11-03",16.1701,16.2191,15.8924,15.9904,158000.0],["2006-11-06",16.1048,16.1456,15.9251,16.1211,76300.0],["2006-11-07",16.1211,16.2518,16.0558,16.1619,76000.0],["2006-11-08",16.1619,16.5294,16.1456,16.4396,70300.0],["2006-11-09",16.4723,16.5948,16.1783,16.2844,94600.0],["2006-11-10",16.0313,16.0313,15.2309,15.2881,574700.0],["2006-11-13",15.2881,15.3779,15.1493,15.3371,181400.0],["2006-11-14",15.3943,15.5413,15.2391,15.4596,376500.0],["2006-11-15",15.5168,15.5576,15.4678,15.5086,217300.0],["2006-11-16",15.5249,15.5739,15.4759,15.5168,123800.0],["2006-11-17",15.5168,15.5576,15.3126,15.4024,151600.0],["2006-11-20",15.4351,15.5086,15.3126,15.3943,266800.0],["2006-11-21",15.4106,15.4759,15.3698,15.4188,79100.0],["2006-11-22",15.4024,16.2599,15.3534,16.1701,464500.0],["2006-11-24",16.3334,16.7418,16.2599,16.6274,219100.0],["2006-11-27",16.9051,16.9459,16.4723,16.5703,376100.0],["2006-11-28",16.6029,16.7499,16.5049,16.7418,282400.0],["2006-11-29",16.8888,17.0358,16.7418,16.8235,208200.0],["2006-11-30",16.8643,16.9296,16.7499,16.7826,183200.0],["2006-12-01",16.8234,16.8724,16.5866,16.6193,210500.0],["2006-12-04",16.6601,17.2971,16.6601,17.2971,418800.0],["2006-12-05",17.2971,17.5013,16.9868,17.3869,402100.0],["2006-12-06",17.4768,17.6156,17.3461,17.4359,226100.0],["2006-12-07",17.3951,18.2281,17.1501,17.9586,467400.0],["2006-12-08",17.9995,18.4976,17.9586,18.1955,369300.0],["2006-12-11",18.1955,18.269,17.9096,18.1383,470400.0],["2006-12-12",18.1465,18.1465,17.5911,17.7953,260100.0],["2006-12-13",17.8443,17.8851,17.2318,17.2971,326800.0],["2006-12-14",17.2971,17.4359,17.1909,17.4114,286000.0],["2006-12-15",17.4359,17.6401,17.3134,17.6401,217500.0],["2006-12-18",17.8116,17.8116,17.3134,17.3543,144600.0],["2006-12-19",17.3543,17.5176,17.1583,17.5176,116800.0],["2006-12-20",17.7136,17.8525,17.5421,17.6728,145300.0],["2006-12-21",17.6156,17.6809,17.2073,17.5503,332300.0],["2006-12-22",17.5584,17.6809,17.4768,17.6809,224500.0],["2006-12-26",17.7626,17.9995,17.7626,17.9668,120500.0],["2006-12-27",18.1465,18.5875,18.1465,18.5875,471300.0],["2006-12-28",18.7018,18.7181,18.2526,18.3098,138200.0],["2006-12-29",18.2526,18.4323,18.1301,18.1383,113900.0],["2007-01-03",18.3425,18.5466,18.2036,18.4731,337000.0],["2007-01-04",18.3588,18.4568,18.3098,18.3915,177500.0],["2007-01-05",18.1301,18.4486,18.1301,18.3751,225800.0],["2007-01-08",18.4323,18.5548,18.3506,18.4568,168300.0],["2007-01-09",18.4486,18.5058,18.3751,18.465,91100.0],["2007-01-10",18.465,18.4895,18.3343,18.4813,150500.0],["2007-01-11",18.4813,18.6201,18.3915,18.5303,387200.0],["2007-01-12",18.5303,18.5385,18.4241,18.4895,238900.0],["2007-01-16",18.5793,18.5793,18.4405,18.4731,195300.0],["2007-01-17",18.4976,18.906,18.4568,18.7508,208100.0],["2007-01-18",18.7181,18.7181,18.4568,18.4731,241800.0],["2007-01-19",18.4731,18.5711,18.367,18.4976,205700.0],["2007-01-22",18.4976,18.4976,18.3588,18.416,223300.0],["2007-01-23",18.3588,18.5385,18.2036,18.2281,246900.0],["2007-01-24",18.22,18.2281,17.8851,18.0403,513100.0],["2007-01-25",18.0403,18.269,17.9749,18.1628,366500.0],["2007-01-26",18.1301,18.269,18.0893,18.22,233700.0],["2007-01-29",18.269,19.0775,18.269,19.0366,327900.0],["2007-01-30",19.8696,19.9758,19.5675,19.886,212100.0],["2007-01-31",19.886,20.0085,19.2326,19.3143,362400.0],["2007-02-01",19.3551,19.5103,19.2081,19.2408,287800.0],["2007-02-02",19.4041,19.5021,19.1918,19.396,137100.0],["2007-02-05",19.396,19.4858,19.0448,19.1265,276700.0],["2007-02-06",19.1428,19.2408,19.0285,19.2408,297100.0],["2007-02-07",19.4041,20.523,19.4041,20.3515,406300.0],["2007-02-08",20.0901,20.0901,18.3996,19.1918,804300.0],["2007-02-09",19.2735,19.6573,19.2326,19.4613,335200.0],["2007-02-12",19.5838,19.7145,19.4695,19.6655,339700.0],["2007-02-13",19.6655,19.6736,19.3143,19.3225,419900.0],["2007-02-14",19.3551,19.641,19.1918,19.1918,175100.0],["2007-02-15",19.1918,19.3306,19.0448,19.3061,140000.0],["2007-02-16",19.3061,19.494,18.955,19.494,230100.0],["2007-02-20",19.445,19.5266,19.2735,19.3633,116500.0],["2007-02-21",19.3633,19.494,19.2816,19.4205,231900.0],["2007-02-22",19.3796,19.6818,19.3143,19.3306,139100.0],["2007-02-23",19.347,19.8043,19.347,19.7798,185600.0],["2007-02-26",19.8778,20.3351,19.8533,20.1718,260200.0],["2007-02-27",19.9676,20.1555,19.5103,19.6001,309500.0],["2007-02-28",19.5266,19.6001,19.2571,19.298,306100.0],["2007-03-01",19.298,19.6001,19.151,19.543,277500.0],["2007-03-02",19.543,19.9023,19.5185,19.6001,500400.0],["2007-03-05",19.5593,19.8206,19.396,19.5103,305400.0],["2007-03-06",19.7226,20.0003,19.5593,19.5756,342300.0],["2007-03-07",19.5756,19.7226,19.2653,19.5348,228900.0],["2007-03-08",19.7226,19.8778,19.5756,19.7063,155700.0],["2007-03-09",19.9105,19.9676,19.6491,19.7471,71600.0],["2007-03-12",19.7145,19.7226,18.9468,19.1346,445200.0],["2007-03-13",19.0938,19.2326,18.9876,18.9876,215700.0],["2007-03-14",18.9468,19.1183,18.7426,18.9876,272000.0],["2007-03-15",18.9876,19.1346,18.7835,19.0203,196600.0],["2007-03-16",19.053,19.053,18.7426,18.8243,293200.0],["2007-03-19",18.7998,18.7998,18.5793,18.6038,184900.0],["2007-03-20",18.5875,18.6201,18.4813,18.5956,150700.0],["2007-03-21",18.5956,18.9141,18.4568,18.8651,142000.0],["2007-03-22",18.9631,19.2571,18.8651,19.2,210900.0],["2007-03-23",19.2163,19.3551,19.1755,19.2653,89600.0],["2007-03-26",19.151,19.1591,18.4976,18.9631,156000.0],["2007-03-27",18.9386,18.9631,18.7835,18.9141,70800.0],["2007-03-28",18.857,18.857,18.5221,18.7916,91700.0],["2007-03-29",18.9223,18.9223,18.661,18.8325,166800.0],["2007-03-30",18.808,19.1183,18.6365,18.8488,104100.0],["2007-04-02",18.8733,18.9958,18.7345,18.8651,84300.0],["2007-04-03",18.9141,19.0693,18.7916,18.8651,142900.0],["2007-04-04",18.8488,19.0856,18.7753,19.0856,113700.0],["2007-04-05",19.053,19.2163,19.053,19.1591,121300.0],["2007-04-09",19.1591,19.2898,19.0285,19.2735,126700.0],["2007-04-10",19.2735,19.3551,19.2408,19.3306,79200.0],["2007-04-11",19.347,19.347,19.1428,19.2408,125200.0],["2007-04-12",19.2163,19.396,19.1918,19.3878,75500.0],["2007-04-13",19.3878,19.641,19.3551,19.6328,235600.0],["2007-04-16",19.7308,20.3596,19.7308,20.3596,194300.0],["2007-04-17",20.3596,20.5638,20.3596,20.5556,134000.0],["2007-04-18",20.5393,20.6863,20.5066,20.5311,107600.0],["2007-04-19",20.4985,20.6128,20.2453,20.4005,113700.0],["2007-04-20",20.621,20.9558,20.5475,20.9395,185300.0],["2007-04-23",20.8823,20.9803,20.5801,20.5801,88700.0],["2007-04-24",20.5801,20.5883,20.1228,20.4005,122800.0],["2007-04-25",20.5066,20.5638,20.3025,20.3351,325200.0],["2007-04-26",20.376,20.5066,20.2861,20.4005,166600.0],["2007-04-27",20.4086,20.6536,20.3596,20.6455,209500.0],["2007-04-30",20.6781,20.6945,20.4658,20.474,116400.0],["2007-05-01",20.4658,20.67,20.3596,20.67,154900.0],["2007-05-02",20.6373,20.9885,20.523,20.7925,166500.0],["2007-05-03",20.7435,20.7516,20.4821,20.6781,114100.0],["2007-05-04",20.6781,20.964,20.4985,20.964,272200.0],["2007-05-07",20.9885,21.1273,20.7925,21.062,164600.0],["2007-05-08",21.0456,21.0456,20.6781,20.9558,146300.0],["2007-05-09",22.1481,22.1481,21.552,21.9195,404700.0],["2007-05-10",21.6908,21.6908,20.6945,20.8823,261400.0],["2007-05-11",20.474,20.7271,20.2126,20.3923,321600.0],["2007-05-14",20.3841,20.4168,19.8043,19.8941,252000.0],["2007-05-15",19.9186,20.0085,19.3633,19.4613,288900.0],["2007-05-16",19.4695,19.6001,19.1591,19.6001,135500.0],["2007-05-17",19.5838,19.5838,19.2326,19.2735,128700.0],["2007-05-18",19.2735,19.2735,18.8651,19.2,119400.0],["2007-05-21",19.2,19.5593,19.1918,19.445,202700.0],["2007-05-22",19.3633,19.3878,18.759,19.249,511700.0],["2007-05-23",19.2816,19.3796,18.7998,18.8733,391300.0],["2007-05-24",18.8161,19.2326,18.8161,19.004,277300.0],["2007-05-25",19.0448,19.2245,18.9795,18.9958,153400.0],["2007-05-29",19.0285,19.7635,18.9468,19.6001,434400.0],["2007-05-30",19.4368,19.5021,19.1265,19.4368,188400.0],["2007-05-31",19.4368,19.4531,19.1591,19.2816,126900.0],["2007-06-01",19.3551,19.4368,19.347,19.3878,262400.0],["2007-06-04",19.3143,19.5103,19.3143,19.4286,96800.0],["2007-06-05",19.347,19.396,19.1673,19.3796,126800.0],["2007-06-06",19.2816,19.4041,19.2,19.3878,99000.0],["2007-06-07",19.2653,19.4695,19.1591,19.2408,157900.0],["2007-06-08",19.1755,19.6246,19.1755,19.494,210500.0],["2007-06-11",19.4286,19.5756,19.2245,19.4531,207800.0],["2007-06-12",19.3633,19.4123,19.1918,19.249,117100.0],["2007-06-13",19.2571,19.6083,19.1918,19.5756,127600.0],["2007-06-14",19.5675,19.6246,19.2816,19.3143,97300.0],["2007-06-15",19.886,19.9023,19.5266,19.592,243600.0],["2007-06-18",19.592,19.6736,19.2408,19.3551,155800.0],["2007-06-19",19.3633,19.6655,19.2816,19.592,173300.0],["2007-06-20",19.6001,19.6001,19.053,19.0611,102600.0],["2007-06-21",18.9631,19.1918,18.8733,19.1673,166800.0],["2007-06-22",19.1673,19.3796,18.955,19.347,284800.0],["2007-06-25",19.3715,21.0456,19.2816,20.4168,504000.0],["2007-06-26",20.4168,20.5638,20.1146,20.2126,253800.0],["2007-06-27",20.0656,20.915,19.8125,20.7761,279100.0],["2007-06-28",20.8088,20.9558,20.572,20.6455,238900.0],["2007-06-29",20.6046,21.0048,20.3841,20.7353,253000.0],["2007-07-02",20.7353,20.8741,20.6863,20.8251,153300.0],["2007-07-03",20.768,20.8905,20.7435,20.8578,78900.0],["2007-07-05",20.817,20.8578,20.6536,20.8251,254000.0],["2007-07-06",20.7516,20.8251,20.4331,20.5066,156900.0],["2007-07-09",20.4576,20.7516,20.3596,20.6618,160700.0],["2007-07-10",20.4495,20.6128,20.4495,20.5638,175500.0],["2007-07-11",20.4576,20.768,20.3596,20.7435,128100.0],["2007-07-12",20.866,20.9721,20.7925,20.8986,216800.0],["2007-07-13",20.8251,21.2661,20.6046,21.258,150900.0],["2007-07-16",21.1518,21.1763,20.1065,20.1881,248300.0],["2007-07-17",20.1228,20.5801,20.0085,20.1555,265900.0],["2007-07-18",20.0003,20.18,19.4531,19.69,116200.0],["2007-07-19",19.8451,19.9268,19.3878,19.5021,76200.0],["2007-07-20",19.4613,19.4695,18.7018,18.906,175800.0],["2007-07-23",18.906,19.0285,18.6691,18.7345,109300.0],["2007-07-24",18.465,18.5793,17.9913,18.0648,163500.0],["2007-07-25",18.0893,18.612,17.9014,18.4405,192700.0],["2007-07-26",18.0566,18.465,17.8198,18.2526,192600.0],["2007-07-27",18.2934,18.4568,17.6156,17.6646,198300.0],["2007-07-30",17.5013,17.8851,17.093,17.7953,193400.0],["2007-07-31",17.9423,18.0893,17.6483,17.6646,160800.0],["2007-08-01",17.5503,18.4078,17.4768,18.0811,307000.0],["2007-08-02",18.1138,18.465,17.7544,18.3588,257400.0],["2007-08-03",18.318,19.004,18.0403,18.1383,286100.0],["2007-08-06",18.8325,19.4368,17.9668,19.0285,284500.0],["2007-08-07",18.906,20.523,18.8733,20.2535,375800.0],["2007-08-08",18.9876,18.9876,16.1946,16.3253,1537400.0],["2007-08-09",15.9251,17.5993,15.7944,16.2273,815200.0],["2007-08-10",15.8679,16.1211,15.4433,15.6964,908100.0],["2007-08-13",15.6066,15.7699,15.0023,15.1493,299200.0],["2007-08-14",15.1084,15.2881,14.6593,14.7083,263600.0],["2007-08-15",14.8716,14.9124,14.6021,14.6756,507400.0],["2007-08-16",14.6184,15.2473,14.6184,15.0594,429800.0],["2007-08-17",15.5984,15.5984,14.9451,15.0186,231100.0],["2007-08-20",15.0513,15.2309,14.7164,14.9369,236000.0],["2007-08-21",15.0349,15.2309,14.7899,15.1493,175000.0],["2007-08-22",15.3289,15.6148,15.1656,15.3126,231500.0],["2007-08-23",15.4188,15.4188,14.7736,14.8634,194400.0],["2007-08-24",14.9288,15.0268,14.6021,14.8144,188400.0],["2007-08-27",14.7491,15.0186,14.6184,14.6348,96800.0],["2007-08-28",14.5123,14.7573,14.4551,14.5858,157600.0],["2007-08-29",14.6429,15.0023,14.5858,14.9124,121300.0],["2007-08-30",14.6919,14.9941,14.4469,14.4959,109100.0],["2007-08-31",14.6593,14.7409,14.3734,14.7164,107800.0],["2007-09-04",14.7246,14.8716,14.6266,14.7654,105000.0],["2007-09-05",14.7818,14.7818,14.5204,14.7246,103000.0],["2007-09-06",14.7083,14.9043,14.3734,14.7001,77200.0],["2007-09-07",14.4469,14.7899,14.4224,14.7491,170200.0],["2007-09-10",14.7491,14.8553,14.6674,14.6756,191300.0],["2007-09-11",14.7246,15.0676,14.6674,14.9778,185500.0],["2007-09-12",14.9451,15.1819,14.6919,14.8716,129800.0],["2007-09-13",14.8879,15.0839,14.7409,14.9124,290900.0],["2007-09-14",14.6838,15.1166,14.5531,15.0104,291000.0],["2007-09-17",14.9369,14.9369,14.4306,14.5939,248300.0],["2007-09-18",14.6103,15.1819,14.5694,14.9941,206600.0],["2007-09-19",15.0594,15.4269,14.8634,15.1493,214800.0],["2007-09-20",15.0513,15.2228,14.9124,15.1084,114400.0],["2007-09-21",15.2554,15.5658,14.9859,15.5249,393400.0],["2007-09-24",15.5494,15.7128,15.3371,15.5331,300900.0],["2007-09-25",15.4024,15.4351,15.2064,15.3289,133100.0],["2007-09-26",15.5168,15.6229,15.4351,15.5658,154700.0],["2007-09-27",15.5413,15.6066,15.2228,15.2718,354200.0],["2007-09-28",14.9451,15.0268,14.4714,14.7001,266400.0],["2007-10-01",14.4959,15.1819,14.4551,14.9124,277200.0],["2007-10-02",14.9124,15.5086,14.8716,15.4759,214300.0],["2007-10-03",15.3126,15.4841,15.1493,15.1819,150300.0],["2007-10-04",15.1819,15.6393,15.1819,15.5576,104900.0],["2007-10-05",15.6964,16.5539,15.4596,16.4151,303400.0],["2007-10-08",16.3008,16.4314,16.1456,16.2273,146200.0],["2007-10-09",16.1701,16.3579,16.1701,16.3008,163800.0],["2007-10-10",16.3008,16.3579,16.1293,16.3008,282700.0],["2007-10-11",16.2763,16.3579,16.0721,16.2109,251500.0],["2007-10-12",16.1701,16.3498,16.0803,16.1864,235400.0],["2007-10-15",16.1048,16.3334,16.0476,16.1783,159500.0],["2007-10-16",16.1211,16.3253,16.0476,16.1374,94800.0],["2007-10-17",16.1374,16.3253,15.7618,16.0231,410100.0],["2007-10-18",15.9823,16.2599,15.9251,15.9986,130000.0],["2007-10-19",15.9251,15.9251,15.1411,15.3126,187300.0],["2007-10-22",14.6103,15.1084,14.2754,15.0268,295700.0],["2007-10-23",15.0431,15.0839,14.4796,14.6674,185700.0],["2007-10-24",14.6184,14.8879,14.2673,14.8389,188100.0],["2007-10-25",14.9043,15.0676,14.7491,14.8879,114500.0],["2007-10-26",15.0186,15.1329,14.7001,15.0513,234400.0],["2007-10-29",15.1084,15.2391,14.8553,14.9288,104400.0],["2007-10-30",14.8063,15.1084,14.8063,15.0839,242100.0],["2007-10-31",15.0839,15.4024,15.0839,15.3779,159300.0],["2007-11-01",15.1656,15.2228,14.7573,14.9941,241100.0],["2007-11-02",15.1901,15.5086,14.9043,15.4514,121100.0],["2007-11-05",15.4759,15.6311,14.9859,15.4923,128200.0],["2007-11-06",15.3126,16.0966,15.3126,16.0721,149300.0],["2007-11-07",15.9169,15.9741,15.6066,15.6719,133700.0],["2007-11-08",15.7454,16.3334,15.7046,16.2518,159700.0],["2007-11-09",16.0639,16.3334,15.9414,16.2763,215800.0],["2007-11-12",16.2844,16.9051,16.1374,16.5376,161100.0],["2007-11-13",16.6601,16.9214,16.5376,16.7009,340400.0],["2007-11-14",16.9623,18.1138,16.9623,17.9668,466800.0],["2007-11-15",17.9096,18.269,17.7708,17.8688,841200.0],["2007-11-16",17.9423,18.0484,17.5094,17.6401,883200.0],["2007-11-19",17.5258,17.9015,17.3951,17.5421,258500.0],["2007-11-20",17.5094,17.5666,17.1664,17.5666,216500.0],["2007-11-21",17.4278,17.4768,17.0276,17.0276,175500.0],["2007-11-23",17.1256,17.6809,17.1174,17.2726,82400.0],["2007-11-26",17.2644,17.4033,16.4804,16.5539,240800.0],["2007-11-27",16.8888,16.8888,16.1619,16.3579,368800.0],["2007-11-28",14.9206,15.1166,13.8344,14.0223,1225400.0],["2007-11-29",13.8099,14.4306,13.8099,14.1121,910100.0],["2007-11-30",14.2673,14.6674,14.2346,14.3979,432300.0],["2007-12-03",14.2264,14.4224,14.1774,14.2999,384400.0],["2007-12-04",14.2509,14.4306,13.9733,14.2918,273400.0],["2007-12-05",14.5368,14.5368,13.9488,14.0141,262300.0],["2007-12-06",13.9569,14.7246,13.9569,14.7001,197300.0],["2007-12-07",14.7164,14.7246,14.2999,14.7164,217400.0],["2007-12-10",14.7246,14.9043,14.6593,14.7573,152500.0],["2007-12-11",14.8063,14.8226,14.2346,14.2754,359500.0],["2007-12-12",14.6429,14.8389,14.4633,14.6021,168800.0],["2007-12-13",14.4469,14.4959,14.2673,14.4878,157700.0],["2007-12-14",14.2346,14.2673,13.7854,13.7936,164500.0],["2007-12-17",13.7446,13.9079,13.4179,13.6711,196100.0],["2007-12-18",14.0223,14.7654,13.7528,14.7001,382400.0],["2007-12-19",14.6429,14.7736,14.1693,14.4306,424000.0],["2007-12-20",14.6021,14.6021,13.9814,14.2673,387000.0],["2007-12-21",14.4633,14.6838,13.5813,14.2591,940600.0],["2007-12-24",14.3326,14.4224,13.9324,13.9733,138200.0],["2007-12-26",13.9569,14.8308,13.9488,14.4469,284100.0],["2007-12-27",14.4306,14.5694,13.8263,13.8263,179700.0],["2007-12-28",13.9324,14.4878,13.9079,13.9324,173900.0],["2007-12-31",13.8834,14.0549,13.8344,13.8834,157800.0],["2008-01-02",13.9243,14.2918,13.8181,13.8426,243600.0],["2008-01-03",13.8589,13.9733,13.4261,13.4751,158600.0],["2008-01-04",13.3118,13.6058,13.2709,13.3118,206000.0],["2008-01-07",13.3444,13.7528,13.2709,13.3934,287200.0],["2008-01-08",13.4261,13.5894,12.8381,12.8871,337600.0],["2008-01-09",12.7646,13.3444,12.5604,13.0178,212300.0],["2008-01-10",13.0749,13.3853,12.8054,13.1484,192400.0],["2008-01-11",13.1076,13.1648,12.4297,12.4542,282300.0],["2008-01-14",12.5604,12.7238,12.4542,12.4542,285500.0],["2008-01-15",12.3317,12.7891,12.2664,12.4624,225600.0],["2008-01-16",12.1357,12.8462,12.1357,12.4134,368900.0],["2008-01-17",12.4134,12.4542,11.7764,12.0132,416000.0],["2008-01-18",12.0867,12.0867,11.5641,11.8499,352600.0],["2008-01-22",9.1222,12.4461,5.4799,10.1267,844200.0],["2008-01-23",10.0369,11.6539,9.8164,11.5967,739100.0],["2008-01-24",11.5641,11.9316,11.2374,11.6131,406100.0],["2008-01-25",11.8009,12.2501,11.3844,11.5069,304100.0],["2008-01-28",11.4742,12.1929,11.1721,11.9152,300600.0],["2008-01-29",12.0051,12.2827,11.8826,12.2582,281500.0],["2008-01-30",12.1521,12.5277,11.8417,11.8744,211500.0],["2008-01-31",11.6294,12.6012,11.4497,12.1521,227900.0],["2008-02-01",12.2256,12.6911,12.1112,12.4787,426300.0],["2008-02-04",12.4216,12.6421,12.1112,12.1847,335600.0],["2008-02-05",11.9561,12.2501,11.8254,12.0214,308600.0],["2008-02-06",11.8581,12.2174,11.4416,11.5151,236700.0],["2008-02-07",13.1158,14.8634,12.2337,12.8381,1087200.0],["2008-02-08",12.9034,13.7773,12.8463,13.2873,647300.0],["2008-02-11",13.2383,13.3608,12.9688,13.0341,213300.0],["2008-02-12",13.0668,13.1648,12.6666,12.9443,309500.0],["2008-02-13",13.0668,13.3934,12.9851,13.2954,238200.0],["2008-02-14",13.1729,13.2219,12.3399,12.4134,186900.0],["2008-02-15",12.3072,12.6012,12.2256,12.5032,137700.0],["2008-02-19",12.6993,12.6993,12.2011,12.2582,130700.0],["2008-02-20",12.2174,13.0178,12.2092,12.8054,158600.0],["2008-02-21",12.9034,12.9933,11.4497,11.8336,402800.0],["2008-02-22",11.8254,12.0459,11.1149,11.4171,540800.0],["2008-02-25",11.3681,11.4334,10.3962,10.7229,630200.0],["2008-02-26",10.6167,10.7637,10.3636,10.7229,568800.0],["2008-02-27",10.6167,10.9924,10.5106,10.5922,826200.0],["2008-02-28",10.5269,10.6412,10.3309,10.4207,357100.0],["2008-02-29",10.3799,10.6331,10.1921,10.2084,524200.0],["2008-03-03",10.2737,10.6167,10.1186,10.3146,450700.0],["2008-03-04",10.1921,10.4452,10.1186,10.3554,245100.0],["2008-03-05",10.4616,10.5432,10.2329,10.4534,176000.0],["2008-03-06",10.5351,10.5759,10.2247,10.2656,195400.0],["2008-03-07",10.1757,10.3881,10.1431,10.2166,155500.0],["2008-03-10",10.2901,10.6167,10.2492,10.2492,202500.0],["2008-03-11",10.5514,10.9026,10.5106,10.7392,250000.0],["2008-03-12",10.7801,11.2374,10.5759,10.7801,236600.0],["2008-03-13",10.6167,10.8127,10.4616,10.7311,439700.0],["2008-03-14",10.8046,10.8617,10.2574,10.3472,208100.0],["2008-03-17",10.0777,10.2411,9.8736,10.0451,331000.0],["2008-03-18",10.2574,10.6004,10.0614,10.3881,242100.0],["2008-03-19",10.5514,10.7801,10.1676,10.1676,150100.0],["2008-03-20",10.3309,11.1312,10.2084,10.9434,445500.0],["2008-03-24",11.0822,11.4252,10.8944,11.0251,209300.0],["2008-03-25",11.0822,11.2864,10.9352,11.0659,140600.0],["2008-03-26",10.9924,11.0169,10.6331,10.7637,294500.0],["2008-03-27",10.7964,10.8454,10.3472,10.3717,220600.0],["2008-03-28",10.1104,10.2002,9.4897,9.7592,793500.0],["2008-03-31",9.6612,10.0859,9.5796,9.5796,1047100.0],["2008-04-01",9.7837,10.3881,9.7837,10.2329,923100.0],["2008-04-02",10.2411,10.3962,10.0941,10.3636,101500.0],["2008-04-03",10.2411,10.2982,10.0042,10.1512,266200.0],["2008-04-04",10.1839,10.6657,10.1839,10.5187,540300.0],["2008-04-07",10.5677,10.8127,10.4126,10.4779,255700.0],["2008-04-08",10.3799,10.6494,10.3064,10.5187,385600.0],["2008-04-09",10.5106,10.6004,10.1267,10.1839,1051500.0],["2008-04-10",10.1186,10.4371,10.0696,10.4044,283900.0],["2008-04-11",10.3227,10.3962,10.0287,10.1104,194200.0],["2008-04-14",10.0859,10.2002,9.8817,10.1022,188700.0],["2008-04-15",10.1512,10.1594,9.8409,10.0777,207900.0],["2008-04-16",10.1594,10.2084,9.8491,10.1594,386500.0],["2008-04-17",10.1594,10.2901,10.1267,10.1921,66100.0],["2008-04-18",10.4126,10.4126,9.7592,9.8001,350300.0],["2008-04-21",9.7021,9.8001,9.3917,9.3917,455400.0],["2008-04-22",9.3101,9.7511,9.2202,9.2202,775400.0],["2008-04-23",9.2202,9.5551,9.1631,9.4081,498200.0],["2008-04-24",9.3917,10.0369,9.3672,9.7837,197200.0],["2008-04-25",9.7837,9.7837,9.1386,9.1712,640700.0],["2008-04-28",9.1957,9.3754,9.1794,9.2366,307400.0],["2008-04-29",9.1386,9.3591,9.0814,9.0814,270200.0],["2008-04-30",9.1386,9.4407,9.0732,9.2611,674400.0],["2008-05-01",9.2774,9.7756,9.2774,9.7347,391000.0],["2008-05-02",9.8246,10.3064,9.8001,9.8409,217800.0],["2008-05-05",9.8736,10.3064,9.8082,9.8654,254000.0],["2008-05-06",9.9062,9.9062,9.4734,9.5306,434600.0],["2008-05-07",8.9834,9.2937,8.3301,9.1876,992300.0],["2008-05-08",9.1631,9.2692,8.8854,9.2366,590600.0],["2008-05-09",9.0406,9.4816,8.7466,9.2121,375200.0],["2008-05-12",9.1549,9.4326,9.1222,9.2611,222500.0],["2008-05-13",9.2447,9.5796,9.2447,9.4652,251900.0],["2008-05-14",9.4571,10.0124,9.4162,9.7102,213500.0],["2008-05-15",9.6612,10.1186,9.5714,10.0859,261900.0],["2008-05-16",10.0859,10.4534,10.0124,10.4371,367800.0],["2008-05-19",10.3799,10.6249,10.3146,10.5514,349600.0],["2008-05-20",9.9634,10.0369,9.4734,9.8246,711800.0],["2008-05-21",9.7511,10.2002,9.7511,9.8981,623100.0],["2008-05-22",9.9144,10.6167,9.8572,10.5432,248100.0],["2008-05-23",10.5351,10.6086,10.2656,10.3962,375200.0],["2008-05-27",10.3799,10.8046,10.3309,10.7556,180500.0],["2008-05-28",10.8209,10.8372,10.5514,10.7392,256800.0],["2008-05-29",10.6739,11.8172,10.6739,11.4661,308000.0],["2008-05-30",11.5151,11.5396,10.4534,10.5514,316600.0],["2008-06-02",10.6249,10.6249,10.2084,10.4616,243900.0],["2008-06-03",10.4452,10.4697,10.3146,10.4126,206600.0],["2008-06-04",10.4126,10.5596,10.3554,10.4942,197300.0],["2008-06-05",10.5187,11.0822,10.4697,10.9679,323700.0],["2008-06-06",10.8617,10.8862,10.4697,10.5596,166700.0],["2008-06-09",10.6984,10.6984,10.4126,10.4534,165400.0],["2008-06-10",10.3554,10.7311,10.2901,10.4126,361500.0],["2008-06-11",10.3636,10.4534,10.2901,10.3717,218900.0],["2008-06-12",10.5922,10.5922,10.3227,10.4126,218300.0],["2008-06-13",10.4534,10.7311,10.4044,10.7147,144500.0],["2008-06-16",10.7066,10.7066,10.5759,10.6167,207600.0],["2008-06-17",10.6576,10.7066,10.5187,10.5759,394300.0],["2008-06-18",10.6086,10.6902,10.4534,10.6167,300100.0],["2008-06-19",10.6086,10.7882,10.5024,10.7229,245900.0],["2008-06-20",10.6821,10.7801,10.5187,10.6902,315100.0],["2008-06-23",10.7311,10.8781,10.5432,10.6494,96600.0],["2008-06-24",10.5759,10.8127,10.5187,10.5269,145100.0],["2008-06-25",10.4616,10.6902,10.2901,10.6167,161600.0],["2008-06-26",10.5106,10.7964,10.3881,10.4779,98400.0],["2008-06-27",10.4942,10.6494,10.1512,10.5677,393900.0],["2008-06-30",10.5514,10.5922,10.1676,10.1757,189400.0],["2008-07-01",10.0859,10.3799,10.0859,10.2329,226800.0],["2008-07-02",10.2247,10.6494,10.1676,10.4452,161900.0],["2008-07-03",10.4126,10.5514,10.0287,10.0532,79900.0],["2008-07-07",10.0369,10.1022,9.8246,9.8981,238000.0],["2008-07-08",9.9226,10.8127,9.8572,10.7637,218200.0],["2008-07-09",10.7801,11.0577,10.6167,10.7964,278200.0],["2008-07-10",10.7801,11.0986,10.7066,11.0006,151300.0],["2008-07-11",10.7147,11.0169,10.6984,10.7637,470500.0],["2008-07-14",10.8291,11.0169,10.6249,10.6331,260600.0],["2008-07-15",10.6086,10.7392,10.5187,10.6249,297300.0],["2008-07-16",10.6331,10.8944,10.5759,10.8291,342000.0],["2008-07-17",10.8862,11.1476,10.8046,11.1231,251600.0],["2008-07-18",11.1721,11.1721,10.7392,11.0169,168800.0],["2008-07-21",10.9434,11.2537,10.8291,10.9107,92800.0],["2008-07-22",10.9597,11.7192,10.7801,11.6784,228400.0],["2008-07-23",11.6866,11.8581,11.3926,11.8172,252000.0],["2008-07-24",11.7192,12.0214,11.6376,11.9479,218500.0],["2008-07-25",11.9234,12.1766,11.7927,11.9152,173000.0],["2008-07-28",11.7192,11.9071,11.6539,11.7437,159800.0],["2008-07-29",11.6866,11.9479,11.6866,11.8989,164000.0],["2008-07-30",12.0296,12.2501,11.9561,12.1031,461100.0],["2008-07-31",11.9561,12.2909,11.9397,11.9887,1023800.0],["2008-08-01",11.9642,12.0704,11.6294,11.8662,486500.0],["2008-08-04",11.9071,12.5604,11.8091,12.1194,373700.0],["2008-08-05",12.3807,12.9606,12.2337,12.4542,355800.0],["2008-08-06",12.5931,12.5931,11.7764,12.0296,398600.0],["2008-08-07",11.5559,12.3236,11.0904,12.0377,517800.0],["2008-08-08",11.9071,12.7809,11.9071,12.7564,323000.0],["2008-08-11",12.6992,13.0341,12.5767,12.8953,309700.0],["2008-08-12",12.8381,13.5241,12.8381,13.4996,449800.0],["2008-08-13",13.3281,13.9569,13.2709,13.6466,524500.0],["2008-08-14",13.4669,13.9978,13.4669,13.6629,165000.0],["2008-08-15",13.7201,13.9161,13.4016,13.8834,196000.0],["2008-08-18",13.9079,14.0876,13.7446,13.8998,197200.0],["2008-08-19",13.7038,13.8508,13.5159,13.6874,178200.0],["2008-08-20",14.0794,14.1284,13.6058,13.8753,289000.0],["2008-08-21",13.7364,13.8916,13.3853,13.5976,236500.0],["2008-08-22",13.6793,13.9978,13.6793,13.8426,168100.0],["2008-08-25",13.8508,13.8589,13.3363,13.3363,195400.0],["2008-08-26",13.3689,13.4098,13.0014,13.3608,162400.0],["2008-08-27",13.3853,13.7446,13.3444,13.5649,117000.0],["2008-08-28",13.5568,13.9324,13.5568,13.9324,97100.0],["2008-08-29",13.9324,14.0876,13.8753,14.0141,174500.0],["2008-09-02",13.9978,14.5776,13.5568,13.7201,241400.0],["2008-09-03",13.7609,14.2428,13.6058,14.2019,194700.0],["2008-09-04",14.0958,14.2918,13.9651,14.0876,261200.0],["2008-09-05",14.0876,14.3326,13.8671,14.2264,296200.0],["2008-09-08",14.6919,14.9369,14.4551,14.8634,217300.0],["2008-09-09",14.8961,15.3044,14.8634,15.0594,198900.0],["2008-09-10",14.9941,15.0349,14.4796,14.5368,280200.0],["2008-09-11",14.5204,14.9614,14.3081,14.6919,247300.0],["2008-09-12",14.5694,14.7409,14.0059,14.2101,442800.0],["2008-09-15",14.0468,14.4388,13.5159,13.9814,391000.0],["2008-09-16",13.8834,14.1448,13.7038,13.8426,618600.0],["2008-09-17",13.7038,13.9814,13.5159,13.6384,409700.0],["2008-09-18",13.9488,14.4959,13.7119,14.1284,632800.0],["2008-09-19",14.7246,15.1084,13.8916,14.0549,493100.0],["2008-09-22",13.9161,14.0631,13.5813,13.8753,283900.0],["2008-09-23",13.8508,14.0631,13.6139,13.7691,201900.0],["2008-09-24",13.7609,14.0223,13.6384,13.6711,288200.0],["2008-09-25",13.6629,13.7446,13.3771,13.3771,220600.0],["2008-09-26",13.1893,13.5813,12.9851,13.4996,218200.0],["2008-09-29",13.3526,13.7854,13.2873,13.6874,253300.0],["2008-09-30",13.8018,14.2754,13.5486,13.9324,443700.0],["2008-10-01",13.8426,14.0223,13.7283,13.8834,137900.0],["2008-10-02",13.6629,13.9569,13.2954,13.4261,107800.0],["2008-10-03",13.6956,13.9079,13.2301,13.2464,174100.0],["2008-10-06",13.0668,13.1974,12.1929,12.8626,256700.0],["2008-10-07",12.8871,13.1484,12.7646,12.8544,222600.0],["2008-10-08",12.2991,12.8789,12.2991,12.6911,314300.0],["2008-10-09",12.8299,12.8626,12.0704,12.2419,434100.0],["2008-10-10",11.1476,12.7891,11.1476,12.6421,495600.0],["2008-10-13",13.2954,13.3853,12.7973,13.1321,115400.0],["2008-10-14",13.4424,13.4424,12.1439,12.3236,239400.0],["2008-10-15",12.3971,12.3971,11.1312,11.2211,373100.0],["2008-10-16",11.2456,12.4461,11.1067,12.2909,318200.0],["2008-10-17",12.1276,12.6502,11.6866,11.7111,250700.0],["2008-10-20",11.8989,12.3562,11.8336,12.1276,149400.0],["2008-10-21",12.0051,12.1847,11.8581,11.8989,154200.0],["2008-10-22",11.6784,12.0622,11.3517,11.5232,97000.0],["2008-10-23",11.5477,11.8417,11.0169,11.2782,236400.0],["2008-10-24",11.0659,11.3517,10.9597,11.0087,111300.0],["2008-10-27",10.7556,11.2946,10.4779,10.4779,198500.0],["2008-10-28",10.4861,11.0251,10.2656,11.0006,171400.0],["2008-10-29",11.0659,11.8581,10.9026,11.5722,179500.0],["2008-10-30",11.8336,12.9198,11.7192,12.9198,265700.0],["2008-10-31",13.4914,13.7038,12.7809,13.4751,476900.0],["2008-11-03",13.7119,14.2673,13.3444,14.0468,424100.0],["2008-11-04",14.0713,14.5776,14.0141,14.4469,285500.0],["2008-11-05",14.2918,14.4306,13.4751,13.6711,264100.0],["2008-11-06",13.6139,14.0059,13.2546,13.4261,190400.0],["2008-11-07",13.5241,13.6139,13.1566,13.3444,164900.0],["2008-11-10",13.9406,13.9406,12.9933,13.3689,180600.0],["2008-11-11",13.2873,13.5568,13.1811,13.3444,193300.0],["2008-11-12",13.2138,13.4261,12.9851,13.0423,116600.0],["2008-11-13",13.0749,13.4588,12.5931,13.4098,375900.0],["2008-11-14",13.2056,13.8753,13.2056,13.2873,287800.0],["2008-11-17",13.0668,13.7609,13.0668,13.4996,334400.0],["2008-11-18",13.5159,13.9978,13.5159,13.8998,397800.0],["2008-11-19",13.8671,13.8671,12.8544,12.8626,274200.0],["2008-11-20",12.7728,12.7728,11.4416,11.7111,307500.0],["2008-11-21",11.9071,12.1766,11.5151,12.0704,513900.0],["2008-11-24",11.5314,12.5359,11.5069,12.2501,666600.0],["2008-11-25",12.6666,14.5531,12.6666,13.9243,813500.0],["2008-11-26",13.8753,15.9659,13.8753,15.5168,1039900.0],["2008-11-28",15.3616,15.8434,15.3044,15.7046,186500.0],["2008-12-01",15.4188,15.9006,14.4878,14.5286,606100.0],["2008-12-02",14.3898,16.0068,14.3653,15.6393,481300.0],["2008-12-03",15.5168,16.2028,15.3779,15.6801,532300.0],["2008-12-04",15.5984,16.3008,15.5984,15.6474,731300.0],["2008-12-05",15.5821,15.7944,13.1158,13.5813,1170500.0],["2008-12-08",13.8589,15.5658,13.8589,15.3616,716800.0],["2008-12-09",15.2636,16.1293,14.8063,14.9941,273600.0],["2008-12-10",15.1003,16.1293,15.0268,16.0803,340300.0],["2008-12-11",15.8516,16.2436,14.7328,14.8798,365600.0],["2008-12-12",14.6919,14.8063,13.6874,14.0059,457100.0],["2008-12-15",14.1121,14.1693,13.1076,13.2628,307400.0],["2008-12-16",13.4996,14.2509,13.4996,14.2264,308300.0],["2008-12-17",13.9733,14.4306,13.8344,14.2346,144300.0],["2008-12-18",14.1856,14.5939,13.8263,14.0876,246900.0],["2008-12-19",14.2101,14.3571,13.7936,14.1448,353400.0],["2008-12-22",14.1366,14.1529,13.3853,13.8099,199900.0],["2008-12-23",13.8181,14.0386,12.8708,12.9688,281300.0],["2008-12-24",13.0423,13.4588,12.9851,13.2546,93400.0],["2008-12-26",13.2628,13.4261,12.8708,13.3689,112800.0],["2008-12-29",13.3526,13.3526,12.7972,13.0096,269900.0],["2008-12-30",13.0504,13.9406,13.0259,13.9324,224900.0],["2008-12-31",14.0794,14.9778,14.0059,14.0223,322300.0],["2009-01-02",14.2591,14.2591,13.1403,13.3281,352100.0],["2009-01-05",13.3118,13.5894,12.6094,12.7728,533200.0],["2009-01-06",12.9606,13.3444,12.6176,13.0913,585600.0],["2009-01-07",12.7973,13.2056,12.5767,13.0423,317600.0],["2009-01-08",13.1239,13.8998,12.9361,13.7691,295800.0],["2009-01-09",13.9896,14.1774,13.5404,13.5731,246500.0],["2009-01-12",13.6793,14.3244,13.6466,13.8834,262100.0],["2009-01-13",13.8426,14.3653,13.8426,14.1938,240400.0],["2009-01-14",13.9243,14.0549,13.5649,13.8018,248600.0],["2009-01-15",13.7936,14.9451,13.4751,14.8961,478400.0],["2009-01-16",14.9696,15.1901,14.4143,15.1493,326800.0],["2009-01-20",14.9451,14.9451,14.2673,14.5204,228700.0],["2009-01-21",14.6103,15.1574,14.4306,15.1166,271900.0],["2009-01-22",14.9043,15.3616,14.7491,15.1084,459300.0],["2009-01-23",14.8389,15.2228,14.5123,14.7409,180900.0],["2009-01-26",14.7409,15.1003,14.3734,14.4633,205000.0],["2009-01-27",14.4061,14.4878,14.1121,14.4061,215100.0],["2009-01-28",14.5939,15.1003,14.3489,14.7328,167300.0],["2009-01-29",14.8144,14.8144,14.2019,14.2428,182500.0],["2009-01-30",14.6021,14.6593,14.0713,14.3163,187800.0],["2009-02-02",14.2101,14.6674,14.0549,14.2509,239700.0],["2009-02-03",14.4551,14.6756,14.0549,14.6348,282300.0],["2009-02-04",11.8499,11.9724,9.4244,9.8736,2295000.0],["2009-02-05",9.6694,10.0042,9.5714,9.7837,558300.0],["2009-02-06",9.7837,9.9797,9.5959,9.9471,376700.0],["2009-02-09",9.8899,10.0532,9.2937,9.7592,292800.0],["2009-02-10",9.6776,9.7592,8.7302,9.1222,798300.0],["2009-02-11",9.1467,9.6857,9.1467,9.6776,696900.0],["2009-02-12",9.6041,9.8899,9.2039,9.8409,425900.0],["2009-02-13",9.8981,10.1104,9.6367,9.7756,272200.0],["2009-02-17",9.4571,10.0124,9.0732,9.7919,403300.0],["2009-02-18",9.8246,9.9961,9.6776,9.7756,343400.0],["2009-02-19",9.7511,9.9552,9.3591,9.4734,458300.0],["2009-02-20",9.3182,9.6612,9.2039,9.5306,548400.0],["2009-02-23",9.5796,9.7184,9.1794,9.4162,485500.0],["2009-02-24",9.4734,9.6449,9.1876,9.4162,382800.0],["2009-02-25",9.3264,9.5632,9.1386,9.3182,419200.0],["2009-02-26",9.3917,9.5224,8.8282,8.9671,380500.0],["2009-02-27",8.7139,9.3672,8.7139,9.0079,186600.0],["2009-03-02",8.7792,8.9589,8.7384,8.7547,394900.0],["2009-03-03",8.8691,9.0487,8.5751,8.6159,464200.0],["2009-03-04",8.6077,8.6077,8.1422,8.1749,657400.0],["2009-03-05",8.0687,8.1749,7.252,7.4154,912900.0],["2009-03-06",7.4644,7.6359,7.1867,7.4807,458400.0],["2009-03-09",7.4725,7.8319,7.4399,7.546,297500.0],["2009-03-10",7.6522,8.1341,7.6522,7.9381,343300.0],["2009-03-11",8.0197,8.4036,7.9707,8.1749,228800.0],["2009-03-12",8.1177,8.5669,7.8237,8.4036,190400.0],["2009-03-13",8.4607,8.5914,8.2321,8.3627,153700.0],["2009-03-16",8.4036,8.4852,7.9381,7.9871,320400.0],["2009-03-17",7.9707,8.4607,7.7911,8.4444,188900.0],["2009-03-18",8.4362,8.6159,8.2484,8.5506,274800.0],["2009-03-19",8.5342,8.6404,8.3872,8.5424,142000.0],["2009-03-20",8.6159,8.8201,8.4281,8.4526,197800.0],["2009-03-23",8.5832,9.4081,8.3219,9.3999,327200.0],["2009-03-24",9.2692,9.5224,9.1794,9.3182,210000.0],["2009-03-25",9.3509,9.9307,9.1876,9.7511,214400.0],["2009-03-26",9.8327,10.0696,9.6612,10.0696,161800.0],["2009-03-27",9.8981,10.1431,9.7347,9.8409,259100.0],["2009-03-30",9.6612,9.6612,9.2039,9.4734,214000.0],["2009-03-31",9.5959,9.8327,9.4326,9.8001,218800.0],["2009-04-01",9.5959,9.8164,9.2039,9.8082,288200.0],["2009-04-02",10.0206,10.8781,9.8246,10.2819,378100.0],["2009-04-03",10.2329,10.4779,9.8899,10.1594,196700.0],["2009-04-06",10.0206,10.3636,9.9961,10.2901,251400.0],["2009-04-07",10.2002,10.4044,9.9879,10.0532,253900.0],["2009-04-08",10.0859,10.2411,10.0042,10.2329,248100.0],["2009-04-09",10.4452,10.5922,10.2901,10.5024,224700.0],["2009-04-13",10.3717,10.5922,10.3554,10.4861,192300.0],["2009-04-14",10.3309,10.6249,10.1186,10.4044,221400.0],["2009-04-15",10.6086,10.7229,10.3799,10.7066,146900.0],["2009-04-16",10.7801,11.1884,10.6167,11.1394,237100.0],["2009-04-17",11.1557,11.4252,11.0332,11.3027,166900.0],["2009-04-20",11.0741,11.3599,10.9597,11.1721,168300.0],["2009-04-21",10.9597,11.2374,10.6821,10.8944,433300.0],["2009-04-22",10.7801,11.3762,10.7801,11.1312,277100.0],["2009-04-23",11.1067,11.1067,10.6494,10.8699,305700.0],["2009-04-24",10.9434,11.4906,10.7964,11.2456,239100.0],["2009-04-27",11.2456,11.2456,10.6494,10.8209,351000.0],["2009-04-28",10.7719,11.3926,10.7229,11.2047,318700.0],["2009-04-29",11.2537,11.7601,11.2374,11.5886,206800.0],["2009-04-30",11.6539,11.9234,11.6131,11.6294,276700.0],["2009-05-01",11.6376,11.7682,11.1476,11.2701,241300.0],["2009-05-04",11.3926,11.5232,11.1312,11.3681,285600.0],["2009-05-05",11.3109,11.4252,10.7882,10.8127,497900.0],["2009-05-06",11.3109,11.3109,10.3472,10.9516,466800.0],["2009-05-07",11.1802,11.6702,10.9842,11.3762,260000.0],["2009-05-08",11.4824,12.3644,11.4252,12.3644,360200.0],["2009-05-11",12.2092,12.5441,12.0296,12.4052,225300.0],["2009-05-12",12.5196,12.6094,12.1684,12.2419,125600.0],["2009-05-13",12.1521,12.2092,11.8826,11.9724,159100.0],["2009-05-14",11.9724,12.1766,11.8417,11.8989,180900.0],["2009-05-15",11.8254,12.0622,11.7192,11.9234,203900.0],["2009-05-18",11.9724,12.2827,11.8417,12.1684,134800.0],["2009-05-19",12.2256,12.2256,11.8907,11.9887,176200.0],["2009-05-20",12.0051,12.1439,11.6947,11.7192,262500.0],["2009-05-21",11.6457,11.9316,11.5641,11.8662,130100.0],["2009-05-22",11.8826,11.9479,11.6947,11.7601,98200.0],["2009-05-26",11.6784,12.3317,11.6294,12.1684,123400.0],["2009-05-27",12.0459,12.1929,11.7846,11.7927,80400.0],["2009-05-28",11.7764,11.7764,11.0496,11.2619,260000.0],["2009-05-29",11.3599,11.5477,11.1149,11.3599,423400.0],["2009-06-01",11.5151,11.9234,11.4334,11.8172,117300.0],["2009-06-02",11.7437,12.5359,11.6294,12.4379,265900.0],["2009-06-03",12.3971,12.5522,12.2664,12.4542,101200.0],["2009-06-04",12.4706,12.6094,12.1929,12.6012,141300.0],["2009-06-05",12.6176,12.6584,12.3399,12.6012,66300.0],["2009-06-08",12.6584,12.7401,12.4052,12.5931,68800.0],["2009-06-09",12.7074,12.7074,12.5032,12.5359,74400.0],["2009-06-10",12.5196,12.5441,11.9316,12.3889,129700.0],["2009-06-11",12.3889,12.7156,12.2011,12.2174,101600.0],["2009-06-12",12.1194,12.1194,11.8009,11.9724,99500.0],["2009-06-15",11.7764,11.7764,11.4579,11.6702,144900.0],["2009-06-16",11.8499,11.8499,11.5967,11.6621,140600.0],["2009-06-17",11.6294,12.0132,11.4334,11.8091,174400.0],["2009-06-18",11.8091,12.0377,11.5886,12.0051,60000.0],["2009-06-19",12.1194,12.1357,11.8417,11.8581,100100.0],["2009-06-22",11.8336,11.8989,11.6294,11.6947,162700.0],["2009-06-23",11.7192,11.8744,11.6621,11.6866,124700.0],["2009-06-24",11.7682,11.9479,11.7356,11.8417,121700.0],["2009-06-25",11.7601,12.0296,11.7111,12.0296,133600.0],["2009-06-26",12.1112,12.1112,11.7274,11.7437,494500.0],["2009-06-29",11.8172,12.3562,11.6457,12.2337,132000.0],["2009-06-30",12.2092,12.4624,12.1521,12.1929,96100.0],["2009-07-01",12.3154,12.3807,12.0867,12.1276,153400.0],["2009-07-02",12.0132,12.0214,11.6784,11.6784,111200.0],["2009-07-06",11.6784,11.8581,11.4906,11.7192,150500.0],["2009-07-07",11.6866,11.7846,11.5232,11.6049,132000.0],["2009-07-08",11.6457,11.8009,11.3926,11.5477,107400.0],["2009-07-09",11.5641,11.7192,11.1802,11.2292,131100.0],["2009-07-10",11.1476,11.4252,11.0986,11.4171,137300.0],["2009-07-13",11.4824,11.5559,11.1884,11.5151,116300.0],["2009-07-14",11.5477,11.5477,11.3354,11.4334,69900.0],["2009-07-15",11.5151,11.9561,11.3844,11.8989,181300.0],["2009-07-16",11.8254,12.2337,11.7029,12.1684,106500.0],["2009-07-17",12.1521,12.4052,11.9806,12.3726,159100.0],["2009-07-20",12.3807,12.4787,12.1602,12.3154,68600.0],["2009-07-21",12.3971,12.3971,11.8907,12.2909,71000.0],["2009-07-22",12.2909,12.6176,12.2419,12.4869,66900.0],["2009-07-23",12.4216,13.0749,12.2501,12.8299,167500.0],["2009-07-24",12.7319,12.9932,12.6992,12.8462,50500.0],["2009-07-27",12.8544,12.9688,12.5849,12.7238,33400.0],["2009-07-28",12.6993,12.7891,12.3644,12.6421,94300.0],["2009-07-29",12.5686,12.8054,12.3807,12.4461,100400.0],["2009-07-30",12.6747,13.3608,12.4869,13.1648,128900.0],["2009-07-31",13.0668,13.2546,12.9197,12.9606,99400.0],["2009-08-03",13.1648,13.1648,12.7238,13.0749,147700.0],["2009-08-04",12.9606,15.3453,12.5604,15.2391,562400.0],["2009-08-05",15.2881,15.5413,15.0594,15.2718,448800.0],["2009-08-06",15.3453,15.3779,14.9288,15.1166,129000.0],["2009-08-07",15.2718,15.8924,15.2473,15.7781,204400.0],["2009-08-10",15.6719,15.9169,15.4841,15.8353,110000.0],["2009-08-11",15.8353,16.0884,15.7454,15.8843,123200.0],["2009-08-12",15.8516,16.0884,15.7618,15.8598,134400.0],["2009-08-13",15.9741,16.2926,15.7209,16.2926,123200.0],["2009-08-14",16.2844,16.4396,15.8679,16.4396,173800.0],["2009-08-17",16.1946,16.4314,15.8108,16.2273,141100.0],["2009-08-18",16.1538,16.3334,15.6964,15.7618,102500.0],["2009-08-19",15.6719,16.0803,15.5331,16.0803,72100.0],["2009-08-20",16.1048,16.4559,16.0231,16.3988,124100.0],["2009-08-21",16.5458,16.5458,16.2763,16.4723,189100.0],["2009-08-24",16.4069,16.5458,16.1293,16.2681,101300.0],["2009-08-25",16.3743,16.4886,16.1211,16.3498,347000.0],["2009-08-26",16.3906,16.5458,16.1374,16.4559,69100.0],["2009-08-27",16.3089,16.7009,16.0313,16.4151,65400.0],["2009-08-28",16.5376,16.6111,16.2599,16.5213,70900.0],["2009-08-31",16.4151,16.4886,16.2109,16.4396,159200.0],["2009-09-01",16.3171,16.7009,15.5249,15.6801,155600.0],["2009-09-02",15.6066,15.9169,15.4106,15.8516,87200.0],["2009-09-03",15.8924,16.0313,15.5494,16.0149,52600.0],["2009-09-04",15.9414,16.1619,15.7699,16.1374,207500.0],["2009-09-08",16.2028,16.2028,15.6801,15.9006,75500.0],["2009-09-09",15.9251,16.3008,15.7699,16.0476,44900.0],["2009-09-10",15.9659,16.3089,15.7781,16.1374,60700.0],["2009-09-11",16.1048,16.2436,15.5903,15.6638,65000.0],["2009-09-14",15.6311,16.2436,15.4596,15.7618,76600.0],["2009-09-15",15.6638,15.9169,15.3534,15.9088,71300.0],["2009-09-16",15.8924,16.2109,15.6556,16.0476,34000.0],["2009-09-17",16.0803,16.3171,15.9251,16.1701,41600.0],["2009-09-18",16.2354,16.3253,16.0476,16.1783,152000.0],["2009-09-21",16.1211,16.7744,16.0639,16.7254,79800.0],["2009-09-22",16.7418,16.7581,16.3334,16.4478,77000.0],["2009-09-23",16.4641,16.7173,16.3008,16.3253,76300.0],["2009-09-24",16.4233,16.5131,16.1946,16.2436,98600.0],["2009-09-25",16.2436,16.2763,15.4269,15.7944,50800.0],["2009-09-28",15.9006,16.6274,15.7209,16.5866,80300.0],["2009-09-29",16.6846,16.7581,16.3089,16.3498,55900.0],["2009-09-30",16.3988,16.3988,15.4188,16.0884,106900.0],["2009-10-01",16.0884,16.1293,15.3453,15.9333,211500.0],["2009-10-02",15.9578,16.4314,15.9578,16.3089,94500.0],["2009-10-05",16.4151,16.5213,15.9251,16.0313,77300.0],["2009-10-06",16.1129,16.2681,15.8761,16.2599,62600.0],["2009-10-07",16.1619,16.4233,15.9904,16.3661,38200.0],["2009-10-08",16.3988,16.5948,16.0966,16.5049,87200.0],["2009-10-09",16.4069,16.6928,16.3334,16.5948,65400.0],["2009-10-12",16.5458,16.7826,16.4804,16.7826,97000.0],["2009-10-13",16.7173,16.7173,16.3498,16.4233,63000.0],["2009-10-14",16.5213,16.9459,16.2191,16.9214,82100.0],["2009-10-15",16.8888,16.9541,16.3906,16.4559,130600.0],["2009-10-16",16.4151,16.4968,16.2436,16.4069,65000.0],["2009-10-19",16.3089,16.6519,16.2354,16.5294,52400.0],["2009-10-20",16.4641,16.4968,16.1129,16.4233,69700.0],["2009-10-21",16.4396,17.1828,16.4233,17.0031,162300.0],["2009-10-22",16.9133,17.2481,16.5539,17.1419,187300.0],["2009-10-23",17.1419,17.2154,16.7826,16.8643,123000.0],["2009-10-26",16.8316,17.1909,16.5376,16.6193,110200.0],["2009-10-27",16.6193,16.7581,15.9741,16.0149,75400.0],["2009-10-28",15.9169,16.1701,15.1983,15.2636,168500.0],["2009-10-29",15.3453,15.4759,14.7736,14.8144,102500.0],["2009-10-30",14.7001,14.8226,14.3653,14.6919,138700.0],["2009-11-02",14.7981,14.9043,14.3653,14.7654,110900.0],["2009-11-03",14.7328,15.0104,14.6429,14.9859,87400.0],["2009-11-04",14.9941,15.1166,14.4878,14.5286,102600.0],["2009-11-05",14.6593,15.1003,14.5041,14.9941,92000.0],["2009-11-06",14.8063,14.9778,14.5531,14.8389,81600.0],["2009-11-09",14.8798,15.0349,14.4224,14.6593,68900.0],["2009-11-10",14.6756,14.7899,14.3816,14.6838,112400.0],["2009-11-11",14.8471,14.9859,14.5204,14.5939,36700.0],["2009-11-12",14.5449,14.7899,14.3081,14.3816,78400.0],["2009-11-13",14.4551,14.7001,14.2918,14.6511,38400.0],["2009-11-16",14.7736,15.3943,14.7736,14.9369,55500.0],["2009-11-17",14.8471,15.0676,14.7736,14.9696,40100.0],["2009-11-18",14.9288,15.2473,14.8634,15.2391,74100.0],["2009-11-19",15.1983,15.2718,14.5041,14.7899,77100.0],["2009-11-20",14.6511,14.8634,14.5694,14.7164,87500.0],["2009-11-23",14.8961,15.4024,14.7736,15.3616,77700.0],["2009-11-24",15.3616,15.3779,14.9124,15.2473,78100.0],["2009-11-25",15.2554,15.2799,14.9124,14.9451,62500.0],["2009-11-27",14.6756,14.8634,14.6266,14.6266,38200.0],["2009-11-30",14.5694,15.5739,14.3081,15.4269,174100.0],["2009-12-01",16.2354,16.8561,14.0549,14.9859,705100.0],["2009-12-02",14.9451,15.9169,14.9451,15.4678,468800.0],["2009-12-03",15.5168,15.5168,14.8226,14.8716,243800.0],["2009-12-04",15.0594,15.3208,14.7573,15.1166,247900.0],["2009-12-07",15.1166,15.5658,15.1166,15.5494,159300.0],["2009-12-08",15.5168,15.6474,15.1003,15.1738,155700.0],["2009-12-09",15.1411,15.2881,15.0023,15.1656,132900.0],["2009-12-10",15.1656,15.3126,15.0349,15.1329,139800.0],["2009-12-11",15.1493,15.7618,15.1248,15.6474,207100.0],["2009-12-14",15.7618,15.7699,15.6474,15.6801,107400.0],["2009-12-15",15.6801,15.8843,15.5821,15.6066,101400.0],["2009-12-16",15.7373,15.8843,15.5576,15.6393,78800.0],["2009-12-17",15.6393,15.6964,15.2391,15.3126,103600.0],["2009-12-18",15.4269,15.5576,14.9451,15.5576,373500.0],["2009-12-21",15.5576,15.7128,15.4188,15.4841,95400.0],["2009-12-22",15.4514,16.1701,15.3698,15.9088,163400.0],["2009-12-23",16.0149,16.5621,16.0149,16.4069,108900.0],["2009-12-24",16.4968,16.4968,16.1701,16.3906,23600.0],["2009-12-28",16.4804,16.4968,16.3253,16.4151,71200.0],["2009-12-29",16.4886,16.4886,16.1211,16.4559,53600.0],["2009-12-30",16.4478,16.9868,16.4478,16.8643,116800.0],["2009-12-31",16.8071,16.9378,16.4478,16.4968,76500.0],["2010-01-04",16.7254,16.8316,16.3334,16.4151,218400.0],["2010-01-05",16.4478,16.5294,16.1538,16.3334,121300.0],["2010-01-06",16.3334,16.4968,16.1946,16.4478,136700.0],["2010-01-07",16.4886,16.4886,16.1293,16.4069,46500.0],["2010-01-08",16.3008,16.4886,16.1946,16.2436,44600.0],["2010-01-11",16.2518,16.2518,15.8353,15.8843,100100.0],["2010-01-12",15.7618,15.8026,15.3616,15.4759,95900.0],["2010-01-13",15.4759,15.6719,15.4514,15.5903,84400.0],["2010-01-14",15.6311,15.8026,15.5004,15.5249,97400.0],["2010-01-15",15.6066,15.6719,15.3698,15.5168,149800.0],["2010-01-19",15.4923,15.4923,15.1166,15.3861,91600.0],["2010-01-20",15.3534,15.4024,15.0104,15.2228,144300.0],["2010-01-21",15.2799,15.3698,15.0023,15.1248,144400.0],["2010-01-22",15.1166,15.6883,14.9778,15.4678,180600.0],["2010-01-25",15.5168,15.5903,14.9533,15.0594,73100.0],["2010-01-26",14.9778,15.0268,14.3979,14.4143,95000.0],["2010-01-27",14.3489,15.0431,14.3163,15.0268,63000.0],["2010-01-28",15.0921,15.1248,14.5123,14.5449,53000.0],["2010-01-29",14.6266,15.1166,14.5939,15.0023,169900.0],["2010-02-01",14.9696,15.0921,14.4796,14.6348,144000.0],["2010-02-02",15.5168,15.9496,15.0268,15.6474,225700.0],["2010-02-03",16.2681,17.5584,16.0149,17.1991,475700.0],["2010-02-04",17.1583,17.3869,16.7908,17.2808,409200.0],["2010-02-05",17.2563,17.2563,16.8398,17.1991,255400.0],["2010-02-08",17.1909,17.2481,17.0113,17.1093,219100.0],["2010-02-09",17.4768,17.6646,17.2154,17.5013,278600.0],["2010-02-10",17.4605,17.9505,17.4605,17.9015,233800.0],["2010-02-11",17.7626,17.9668,17.6401,17.9668,149100.0],["2010-02-12",17.8769,19.5511,17.8443,19.5103,471400.0],["2010-02-16",19.6001,19.7226,19.2735,19.4041,467000.0],["2010-02-17",19.5021,19.8533,19.2735,19.8451,268900.0],["2010-02-18",19.886,20.2535,19.6981,20.1718,191100.0],["2010-02-19",20.18,20.2453,19.7635,20.1473,155100.0],["2010-02-22",20.2453,20.376,20.1065,20.3351,103900.0],["2010-02-23",20.3351,20.4005,19.8451,20.3841,200000.0],["2010-02-24",20.3678,20.6536,20.2045,20.5801,316900.0],["2010-02-25",20.376,20.6128,20.2126,20.5883,126100.0],["2010-02-26",20.5393,20.7108,20.3433,20.6291,128100.0],["2010-03-01",20.7598,21.1355,20.5393,21.0865,240200.0],["2010-03-02",20.9885,21.0865,20.6618,20.8823,199200.0],["2010-03-03",20.817,21.16,20.7026,20.7271,206200.0],["2010-03-04",20.8006,20.8986,20.67,20.7026,139200.0],["2010-03-05",20.7026,21.3396,20.5556,21.1681,273400.0],["2010-03-08",21.2171,21.2171,20.4331,20.9068,245700.0],["2010-03-09",20.9068,20.9803,20.6291,20.8251,245900.0],["2010-03-10",20.6618,21.0865,20.6291,21.0701,172600.0],["2010-03-11",21.0456,21.4295,21.0293,21.3723,92800.0],["2010-03-12",21.258,21.5193,21.1028,21.2825,106100.0],["2010-03-15",21.2335,21.5111,20.964,21.5111,88400.0],["2010-03-16",21.5601,21.6255,21.307,21.5193,74300.0],["2010-03-17",21.5193,21.8623,21.1763,21.1926,293400.0],["2010-03-18",21.2661,21.4621,20.9068,21.3396,85700.0],["2010-03-19",20.9068,21.5356,20.7026,20.9068,141500.0],["2010-03-22",20.8578,21.2335,20.474,21.2253,92100.0],["2010-03-23",21.3151,21.4948,20.4903,20.621,146600.0],["2010-03-24",20.5801,20.6373,20.2126,20.2616,106800.0],["2010-03-25",20.4005,20.5066,20.0575,20.082,88400.0],["2010-03-26",20.1881,20.1963,19.9431,20.18,66200.0],["2010-03-29",20.376,20.376,19.9431,19.9758,73500.0],["2010-03-30",19.935,20.0493,19.6981,19.8206,92500.0],["2010-03-31",19.6818,19.6818,18.5466,18.6365,258400.0],["2010-04-01",18.612,19.151,18.5548,19.0856,154200.0],["2010-04-05",19.0775,19.2653,18.8815,19.102,136200.0],["2010-04-06",19.0856,19.4858,18.8243,19.1673,113400.0],["2010-04-07",19.0938,19.1591,18.8651,19.0366,86000.0],["2010-04-08",18.9386,19.0448,18.7018,18.9386,71200.0],["2010-04-09",18.8896,18.9958,18.7508,18.8243,64500.0],["2010-04-12",18.7753,18.8325,18.4895,18.6038,72200.0],["2010-04-13",18.4894,19.1591,18.4323,18.9141,212200.0],["2010-04-14",19.004,19.8941,18.9876,19.8778,110900.0],["2010-04-15",19.8125,19.9921,19.7145,19.8043,60900.0],["2010-04-16",19.8043,19.9676,19.6083,19.8533,97600.0],["2010-04-19",19.8533,20.0085,19.543,19.9921,85100.0],["2010-04-20",19.9758,20.2371,19.9595,20.1963,90700.0],["2010-04-21",20.2616,20.3678,20.0575,20.278,77400.0],["2010-04-22",20.131,20.3841,19.9023,20.3433,104200.0],["2010-04-23",20.2698,20.2698,19.935,20.18,94400.0],["2010-04-26",20.1065,20.1065,19.837,19.9513,188200.0],["2010-04-27",19.837,20.0248,19.6655,19.7798,125100.0],["2010-04-28",19.8125,19.9595,19.5266,19.7145,141700.0],["2010-04-29",19.7716,19.8615,19.1836,19.8451,178400.0],["2010-04-30",19.7961,19.935,19.3061,19.5675,166700.0],["2010-05-03",19.5675,20.4086,19.4613,20.327,173000.0],["2010-05-04",20.4168,20.6781,19.1265,20.18,376600.0],["2010-05-05",20.0248,20.0575,18.6201,18.6283,171100.0],["2010-05-06",18.5058,18.808,17.1909,17.4768,223100.0],["2010-05-07",17.4278,17.6483,17.0276,17.2563,228200.0],["2010-05-10",17.7136,18.1138,17.6319,18.0811,204600.0],["2010-05-11",17.8769,18.7916,17.7953,18.6038,164700.0],["2010-05-12",18.6365,19.4123,18.5875,19.3388,120400.0],["2010-05-13",19.2408,19.5511,19.0366,19.2326,105400.0],["2010-05-14",19.0856,19.2898,18.7508,19.053,126000.0],["2010-05-17",19.1918,20.2616,19.0121,20.2208,202300.0],["2010-05-18",20.4168,20.9068,19.3306,19.739,301300.0],["2010-05-19",19.7145,20.2126,19.5185,20.0738,160700.0],["2010-05-20",19.6655,20.0166,18.563,18.6283,200500.0],["2010-05-21",18.4486,19.2898,18.2118,18.9386,167600.0],["2010-05-24",18.8896,19.6491,18.7181,19.2571,162600.0],["2010-05-25",18.8733,18.9795,18.4813,18.7018,208900.0],["2010-05-26",18.7508,19.8696,18.7508,19.2326,220100.0],["2010-05-27",19.9105,19.9105,19.0693,19.6573,215100.0],["2010-05-28",19.6083,20.3351,19.5675,20.0493,165800.0],["2010-06-01",19.984,20.0656,19.2408,19.3878,225700.0],["2010-06-02",19.4776,20.0411,19.1183,19.9268,134600.0],["2010-06-03",20.0003,20.3596,19.8125,20.0738,137200.0],["2010-06-04",19.9921,20.0003,19.494,19.6655,201800.0],["2010-06-07",19.6818,19.7226,18.4405,18.4731,122400.0],["2010-06-08",18.5875,18.661,18.0974,18.563,178100.0],["2010-06-09",18.6201,18.6201,18.0974,18.4405,166400.0],["2010-06-10",18.7181,19.3225,18.7181,19.1183,161300.0],["2010-06-11",19.0856,20.0411,18.9795,19.6736,137100.0],["2010-06-14",19.8778,20.2045,19.4368,19.739,152400.0],["2010-06-15",19.8941,19.984,19.5511,19.9023,169100.0],["2010-06-16",19.739,20.1555,19.6655,19.8125,85200.0],["2010-06-17",19.9023,20.1065,19.5756,19.6328,151900.0],["2010-06-18",19.6328,21.013,19.6328,20.5475,336400.0],["2010-06-21",20.964,21.2743,20.3433,20.4821,147800.0],["2010-06-22",20.5801,20.6536,19.5756,19.6001,137500.0],["2010-06-23",19.5511,19.9186,19.396,19.6655,94200.0],["2010-06-24",19.6165,20.1391,19.445,19.6165,129800.0],["2010-06-25",19.6246,19.7798,19.3878,19.6001,305700.0],["2010-06-28",19.8288,20.2208,19.5675,20.0085,144000.0],["2010-06-29",19.8288,19.8288,19.1918,19.6573,243400.0],["2010-06-30",19.6655,20.18,19.2,19.3061,206500.0],["2010-07-01",19.2887,20.0648,19.2102,19.4108,263300.0],["2010-07-02",19.5677,19.7596,18.8963,19.1317,131000.0],["2010-07-06",19.4456,19.4456,18.6347,18.7132,145700.0],["2010-07-07",18.7132,19.6985,18.4864,19.6549,156500.0],["2010-07-08",19.8468,20.2304,19.7421,20.1258,160400.0],["2010-07-09",20.152,20.431,19.9165,20.4136,109300.0],["2010-07-12",20.3002,20.6926,19.716,19.8293,72900.0],["2010-07-13",19.995,20.5095,19.8555,20.4048,165100.0],["2010-07-14",20.3002,20.649,20.0212,20.1781,84000.0],["2010-07-15",20.1171,20.1694,19.498,19.8032,106800.0],["2010-07-16",19.6549,19.7945,19.184,19.2276,125300.0],["2010-07-19",19.2712,20.5618,19.2712,20.152,464300.0],["2010-07-20",19.9078,20.0299,19.3497,19.8816,212000.0],["2010-07-21",20.0473,20.056,19.123,19.184,167700.0],["2010-07-22",19.4631,19.4631,19.0445,19.1404,188900.0],["2010-07-23",19.123,19.6375,18.8265,19.0009,466000.0],["2010-07-26",19.123,19.123,18.4952,18.5736,315900.0],["2010-07-27",18.6957,18.7393,18.3818,18.5126,333500.0],["2010-07-28",18.5039,18.5039,18.1289,18.2772,160400.0],["2010-07-29",18.4603,18.5649,17.6755,17.8848,241100.0],["2010-07-30",17.7104,17.9545,17.597,17.7627,236200.0],["2010-08-02",17.9371,18.2248,17.876,18.094,153100.0],["2010-08-03",17.972,18.0156,16.8471,17.2656,232100.0],["2010-08-04",16.3064,16.5506,15.1728,15.8879,404700.0],["2010-08-05",15.8356,16.0448,15.4955,15.5391,247700.0],["2010-08-06",15.3734,15.3734,14.5276,14.5799,341400.0],["2010-08-09",14.7456,14.92,14.5537,14.8938,370900.0],["2010-08-10",14.8415,14.8589,14.1875,14.266,248900.0],["2010-08-11",14.0567,14.6496,13.8387,14.1439,289300.0],["2010-08-12",13.9869,14.0567,13.7602,13.8038,160800.0],["2010-08-13",13.734,13.7602,12.9318,12.9405,228600.0],["2010-08-16",12.801,14.4752,12.6876,14.2224,838400.0],["2010-08-17",14.3793,14.388,13.7079,13.9608,545600.0],["2010-08-18",14.1526,14.763,13.9782,14.5276,334300.0],["2010-08-19",14.4404,14.5537,14.1439,14.4404,256500.0],["2010-08-20",14.3619,14.4491,14.1439,14.4142,399400.0],["2010-08-23",14.5014,14.6235,14.3096,14.388,244400.0],["2010-08-24",14.2049,14.6148,14.1003,14.109,265100.0],["2010-08-25",14.0392,14.4491,14.0392,14.3183,190400.0],["2010-08-26",14.327,14.4491,13.8038,13.8212,233800.0],["2010-08-27",13.952,14.2136,13.6556,14.2136,103500.0],["2010-08-30",14.1177,14.4142,13.7602,13.7689,130200.0],["2010-08-31",13.7689,13.8125,13.4201,13.4724,212100.0],["2010-09-01",13.673,13.8387,13.6032,13.8212,232800.0],["2010-09-02",13.8561,14.2572,13.7428,14.2136,123300.0],["2010-09-03",14.4229,15.0595,14.4229,15.0159,130800.0],["2010-09-07",14.9636,15.0246,13.9172,13.9869,187800.0],["2010-09-08",14.0044,14.5799,14.0044,14.2398,89600.0],["2010-09-09",14.388,14.5973,13.9782,14.3096,129600.0],["2010-09-10",14.3183,15.792,14.3183,15.4083,302000.0],["2010-09-13",15.6263,16.132,15.1031,15.6437,272100.0],["2010-09-14",15.6176,15.7309,15.26,15.5914,150500.0],["2010-09-15",15.5042,15.6524,15.2688,15.4344,99700.0],["2010-09-16",15.4432,15.8443,15.356,15.696,186500.0],["2010-09-17",15.914,16.6378,15.7484,16.5768,270000.0],["2010-09-20",16.6552,16.8907,16.4634,16.8035,176800.0],["2010-09-21",16.786,17.0476,16.5855,16.7948,97600.0],["2010-09-22",16.7337,16.8732,16.1495,16.4896,91500.0],["2010-09-23",16.3413,17.1087,16.2018,16.35,174300.0],["2010-09-24",16.5768,17.2395,16.5768,17.2133,161200.0],["2010-09-27",17.2656,17.2656,16.446,16.5157,131700.0],["2010-09-28",16.5244,17.3005,16.4024,17.2308,109100.0],["2010-09-29",17.1348,17.3267,16.5593,16.725,87800.0],["2010-09-30",16.8732,17.0738,16.4634,17.0476,89500.0],["2010-10-01",17.1436,17.2046,16.6814,16.8384,111000.0],["2010-10-04",16.7948,16.7948,16.0361,16.1495,72000.0],["2010-10-05",16.3152,16.7686,16.1233,16.6988,114900.0],["2010-10-06",16.6465,16.6465,15.9664,16.1669,96000.0],["2010-10-07",16.3064,16.3413,15.9228,15.9838,85300.0],["2010-10-08",15.9838,16.6552,15.8443,16.4896,155700.0],["2010-10-11",16.5768,16.725,16.1408,16.1582,100700.0],["2010-10-12",16.1146,16.1931,15.7222,15.9053,93200.0],["2010-10-13",15.9838,15.9838,15.6088,15.8356,152300.0],["2010-10-14",14.8851,15.7832,14.4316,15.7222,390900.0],["2010-10-15",15.8792,15.8792,15.1641,15.4868,157500.0],["2010-10-18",15.4955,15.8181,15.417,15.8007,123300.0],["2010-10-19",15.5652,15.914,14.9548,15.1292,191100.0],["2010-10-20",15.199,15.7745,15.0856,15.696,111300.0],["2010-10-21",15.792,16.0012,15.5652,15.8268,123100.0],["2010-10-22",15.914,16.8645,15.914,16.8209,183400.0],["2010-10-25",16.9604,17.3354,16.7337,16.8645,120400.0],["2010-10-26",16.7337,17.161,16.4896,16.9692,101500.0],["2010-10-27",16.8994,17.0564,16.568,16.6901,121400.0],["2010-10-28",16.8296,17.1087,16.6552,16.9779,69000.0],["2010-10-29",16.8907,16.9779,16.6204,16.8732,75600.0],["2010-11-01",16.8994,17.4226,16.8296,17.2133,103500.0],["2010-11-02",17.4488,17.6406,17.2918,17.4836,141400.0],["2010-11-03",17.4575,17.5534,16.8122,17.004,92700.0],["2010-11-04",17.2046,17.2744,16.5942,17.0128,160900.0],["2010-11-05",17.0651,17.2395,16.4896,16.6029,585300.0],["2010-11-08",16.5419,16.9692,16.5157,16.8384,368800.0],["2010-11-09",16.8558,17.0651,16.6204,16.882,88500.0],["2010-11-10",16.9081,17.4488,16.8035,17.3877,120100.0],["2010-11-11",17.3092,17.3441,16.9692,17.2395,49500.0],["2010-11-12",17.0389,17.1697,16.9168,17.004,54100.0],["2010-11-15",17.0651,17.4139,16.6727,17.1261,103000.0],["2010-11-16",16.9604,17.1174,16.6901,17.004,78600.0],["2010-11-17",17.0825,17.0825,16.725,17.004,105000.0],["2010-11-18",17.222,18.4254,17.0128,18.4254,449600.0],["2010-11-19",18.1638,18.3818,17.7888,17.9196,161800.0],["2010-11-22",17.815,18.2161,17.6668,17.8063,134500.0],["2010-11-23",17.5708,17.7888,17.4226,17.4836,82700.0],["2010-11-24",17.658,17.972,17.4749,17.9109,233400.0],["2010-11-26",17.7801,17.9807,17.754,17.7714,36000.0],["2010-11-29",17.6232,18.1725,17.5883,17.9807,157100.0],["2010-11-30",17.754,18.3644,17.5534,18.0592,174300.0],["2010-12-01",17.3616,17.8586,15.9489,15.9751,907500.0],["2010-12-02",15.9053,16.2367,15.5478,16.132,293400.0],["2010-12-03",16.1059,16.725,15.9576,16.6552,146600.0],["2010-12-06",16.664,17.0128,16.5244,16.8471,145300.0],["2010-12-07",17.0389,17.222,16.4547,16.6204,136600.0],["2010-12-08",16.6814,17.3703,16.6814,17.2395,216800.0],["2010-12-09",17.3616,17.3703,17.0738,17.2395,279600.0],["2010-12-10",17.2918,17.8063,17.2133,17.7191,113700.0],["2010-12-13",17.8237,17.9981,17.8237,17.8324,200300.0],["2010-12-14",17.8935,18.0766,17.8412,18.0679,127200.0],["2010-12-15",17.9545,18.5475,17.9284,18.2946,133500.0],["2010-12-16",18.3033,18.9224,18.3033,18.8352,97700.0],["2010-12-17",18.8352,19.28,18.6783,19.28,324300.0],["2010-12-20",19.0968,19.3933,19.0968,19.1143,103200.0],["2010-12-21",19.2102,19.3148,18.8701,18.9922,87200.0],["2010-12-22",19.0096,19.1753,18.9312,19.0271,98300.0],["2010-12-23",19.0009,19.0532,18.8963,18.9137,66800.0],["2010-12-27",18.8352,19.1666,18.8265,19.0968,50400.0],["2010-12-28",19.0968,19.0968,18.53,18.8701,35400.0],["2010-12-29",18.9486,19.0009,18.8788,18.905,15700.0],["2010-12-30",18.8788,19.3933,18.8788,19.3497,50300.0],["2010-12-31",19.3061,19.62,19.123,19.2015,115100.0],["2011-01-03",19.3672,19.62,18.7742,18.8178,134600.0],["2011-01-04",18.8004,18.8004,17.3441,17.3703,236100.0],["2011-01-05",17.3616,17.7191,16.5332,17.1523,355100.0],["2011-01-06",17.1261,17.3354,16.9168,17.222,177700.0],["2011-01-07",17.222,17.3616,16.725,16.9604,55300.0],["2011-01-10",16.786,16.786,15.9925,16.132,233400.0],["2011-01-11",16.2977,17.004,16.132,16.9168,164300.0],["2011-01-12",17.0825,17.4662,16.8907,17.3441,80500.0],["2011-01-13",17.2831,17.5011,16.9692,16.9953,88100.0],["2011-01-14",16.9604,17.004,16.725,17.004,119400.0],["2011-01-18",16.9256,17.2308,16.7337,17.0476,40400.0],["2011-01-19",16.9866,17.0651,16.228,16.4808,85200.0],["2011-01-20",16.4896,16.882,16.4896,16.786,67900.0],["2011-01-21",16.8994,16.9779,16.507,16.5855,66500.0],["2011-01-24",16.6727,16.9692,16.568,16.6029,50800.0],["2011-01-25",16.5244,16.6727,16.446,16.6552,70900.0],["2011-01-26",16.7424,16.7948,16.4808,16.725,132400.0],["2011-01-27",16.6988,16.8558,16.4198,16.7424,79400.0],["2011-01-28",16.7512,16.7773,16.1495,16.2716,124200.0],["2011-01-31",16.35,16.3762,15.914,15.914,113300.0],["2011-02-01",16.0884,16.507,15.7658,16.3936,105700.0],["2011-02-02",16.2977,16.5768,16.2628,16.4024,138300.0],["2011-02-03",16.3762,16.8558,16.2018,16.7773,94700.0],["2011-02-04",16.8122,16.8122,15.3385,15.3821,257000.0],["2011-02-07",15.3996,16.0274,15.3211,15.6263,102900.0],["2011-02-08",15.5827,15.5827,15.3472,15.4955,69600.0],["2011-02-09",15.4257,15.5565,15.2164,15.26,160300.0],["2011-02-10",15.1816,15.7222,15.1816,15.5565,89200.0],["2011-02-11",15.4955,15.7309,15.3996,15.7135,76100.0],["2011-02-14",15.7309,15.8704,15.574,15.6263,46100.0],["2011-02-15",15.5304,15.6176,15.2164,15.2513,85800.0],["2011-02-16",15.26,15.696,15.0856,15.6263,124900.0],["2011-02-17",15.696,15.7396,15.4606,15.478,112700.0],["2011-02-18",15.5478,15.853,15.4955,15.792,135500.0],["2011-02-22",15.6176,15.7048,15.3298,15.696,221300.0],["2011-02-23",15.696,15.8443,15.1903,15.199,66000.0],["2011-02-24",15.1816,15.6524,15.1816,15.5216,97900.0],["2011-02-25",15.5827,15.8617,15.574,15.7571,116700.0],["2011-02-28",15.853,16.071,15.7745,16.0448,114200.0],["2011-03-01",16.132,16.1582,15.26,15.3472,89500.0],["2011-03-02",15.3211,15.5565,15.2252,15.4083,35800.0],["2011-03-03",15.5652,15.8792,15.5391,15.8181,48800.0],["2011-03-04",15.7745,15.8966,15.26,15.4257,43400.0],["2011-03-07",15.4606,15.5129,14.9636,15.2426,62700.0],["2011-03-08",15.199,15.7396,15.0682,15.5304,55000.0],["2011-03-09",15.5216,15.7396,15.4257,15.6612,124800.0],["2011-03-10",15.4344,15.4868,15.0595,15.199,63800.0],["2011-03-11",15.1292,15.2339,15.0944,15.1554,51000.0],["2011-03-14",15.042,15.4344,15.042,15.3647,42000.0],["2011-03-15",14.981,15.2949,14.981,15.1467,40700.0],["2011-03-16",15.0769,15.2077,14.9723,14.9723,97900.0],["2011-03-17",15.2513,15.6612,15.0595,15.2164,148000.0],["2011-03-18",15.4344,15.4344,15.042,15.3734,129800.0],["2011-03-21",15.5914,15.7745,15.4693,15.7658,62600.0],["2011-03-22",15.7048,15.8268,15.5565,15.7832,52800.0],["2011-03-23",15.7135,16.0187,15.5827,15.8356,48300.0],["2011-03-24",15.914,16.0361,15.6524,15.7832,33200.0],["2011-03-25",15.8181,16.1844,15.6176,15.9053,64600.0],["2011-03-28",15.9664,16.0623,15.7745,15.9925,45700.0],["2011-03-29",15.8704,16.132,15.7309,16.071,53900.0],["2011-03-30",16.1059,16.786,16.0361,16.7599,55800.0],["2011-03-31",16.6727,17.0302,16.4721,16.9604,94600.0],["2011-04-01",17.0564,17.4226,17.0564,17.222,44100.0],["2011-04-04",17.3005,17.318,16.9168,17.1697,68000.0],["2011-04-05",17.1174,17.44,17.1174,17.44,83700.0],["2011-04-06",17.44,17.7801,17.3877,17.7191,65000.0],["2011-04-07",17.6319,17.8063,17.4924,17.536,90000.0],["2011-04-08",17.44,17.5883,17.1174,17.1697,51400.0],["2011-04-11",17.1697,17.5272,17.1436,17.318,67700.0],["2011-04-12",17.2744,17.4052,17.0389,17.1,58300.0],["2011-04-13",17.2569,17.2569,16.228,16.3936,81900.0],["2011-04-14",16.289,16.6552,16.1495,16.4198,69600.0],["2011-04-15",16.3675,16.5419,16.1408,16.5157,48400.0],["2011-04-18",16.2716,16.3239,16.1146,16.2716,29800.0],["2011-04-19",16.0623,16.0623,15.3996,15.6263,94100.0],["2011-04-20",15.8356,15.8356,15.1554,15.3298,132200.0],["2011-04-21",15.478,15.5042,15.1728,15.4432,126400.0],["2011-04-25",15.5042,15.635,15.3908,15.6176,86700.0],["2011-04-26",15.6786,16.4111,15.635,16.3849,120700.0],["2011-04-27",16.3588,16.6814,16.1844,16.4198,64900.0],["2011-04-28",16.4111,16.4111,15.9053,15.9925,68600.0],["2011-04-29",16.0187,16.0187,15.7048,15.7571,109000.0],["2011-05-02",15.7832,15.8007,15.574,15.5914,145000.0],["2011-05-03",15.6263,15.7832,15.3908,15.7571,125000.0],["2011-05-04",15.1641,15.478,14.7368,14.9636,140000.0],["2011-05-05",14.8153,15.4955,14.7979,15.26,220800.0],["2011-05-06",15.3298,15.3908,14.9112,14.9636,65200.0],["2011-05-09",14.9897,15.2426,14.8502,15.2077,51000.0],["2011-05-10",15.3036,15.5565,15.3036,15.5216,43200.0],["2011-05-11",15.4257,15.478,15.1292,15.2426,35300.0],["2011-05-12",15.2164,15.8443,15.1903,15.8181,49000.0],["2011-05-13",15.8094,15.8268,15.4519,15.6612,62300.0],["2011-05-16",15.5216,15.5478,15.0682,15.0856,61200.0],["2011-05-17",15.0508,15.2688,14.9461,14.9636,41300.0],["2011-05-18",15.0246,15.4606,14.981,15.4257,54400.0],["2011-05-19",15.5565,15.792,15.2513,15.7222,94300.0],["2011-05-20",15.696,15.696,14.9723,14.981,57900.0],["2011-05-23",14.8066,14.9025,14.6148,14.6584,46800.0],["2011-05-24",14.6845,15.2077,14.6845,14.9984,117800.0],["2011-05-25",15.0159,15.2775,14.981,15.0769,66700.0],["2011-05-26",15.0682,15.0682,14.7717,14.9984,97400.0],["2011-05-27",15.042,15.4606,15.042,15.3821,59900.0],["2011-05-31",15.5827,15.8617,15.356,15.8181,159400.0],["2011-06-01",15.8356,15.8356,15.1292,15.1728,86000.0],["2011-06-02",16.5942,16.786,16.0797,16.2716,195300.0],["2011-06-03",16.0361,16.4983,15.8356,16.2454,144200.0],["2011-06-06",16.1669,16.5506,16.1669,16.4024,143800.0],["2011-06-07",16.5768,16.6378,16.2367,16.5506,92400.0],["2011-06-08",16.4808,16.6901,16.4285,16.5593,99600.0],["2011-06-09",16.5855,17.1,16.5332,16.8994,87500.0],["2011-06-10",16.8645,16.9256,16.2803,16.4111,120300.0],["2011-06-13",16.4983,16.9517,16.4983,16.6988,104800.0],["2011-06-14",16.786,17.1,16.786,16.9779,84500.0],["2011-06-15",16.7424,17.0912,16.5332,16.5768,86100.0],["2011-06-16",16.5593,16.8471,16.1495,16.6029,171700.0],["2011-06-17",16.6901,16.786,16.0797,16.1059,137800.0],["2011-06-20",16.071,16.2716,15.7832,16.0884,70900.0],["2011-06-21",16.1844,16.5942,16.1844,16.4808,65300.0],["2011-06-22",16.3762,16.8558,15.9838,15.9925,59200.0],["2011-06-23",15.8268,16.5157,15.635,16.4285,55500.0],["2011-06-24",16.4111,16.568,16.1495,16.2541,80500.0],["2011-06-27",16.2716,16.5768,16.2192,16.5157,40100.0],["2011-06-28",16.5244,16.9081,16.3849,16.8907,83700.0],["2011-06-29",16.9168,16.9168,16.6291,16.8558,54200.0],["2011-06-30",16.882,17.3528,16.882,17.2395,47700.0],["2011-07-01",17.3005,17.3616,16.7163,16.7424,149600.0],["2011-07-05",16.7424,17.2395,16.6727,17.1872,103200.0],["2011-07-06",17.1348,17.5883,17.1087,17.5098,91100.0],["2011-07-07",17.6144,18.2161,17.5272,17.9284,66600.0],["2011-07-08",17.7104,17.9807,17.4488,17.9284,45900.0],["2011-07-11",17.6842,17.7801,17.2046,17.4052,92900.0],["2011-07-12",17.2831,18.0243,17.2831,17.8499,80400.0],["2011-07-13",17.9022,18.6347,17.876,18.3905,107900.0],["2011-07-14",18.4341,18.4341,17.0825,17.2133,116000.0],["2011-07-15",17.318,17.44,16.9779,17.2482,106600.0],["2011-07-18",17.1872,17.2133,16.943,16.9953,101800.0],["2011-07-19",17.0825,17.1348,16.9866,17.0825,107000.0],["2011-07-20",17.1348,17.1348,16.8907,17.0476,89500.0],["2011-07-21",17.0825,17.1174,16.6988,16.8296,158800.0],["2011-07-22",16.8471,16.9692,16.6291,16.6901,172700.0],["2011-07-25",16.5419,16.7076,16.4111,16.507,55700.0],["2011-07-26",16.5419,16.7076,16.2716,16.5593,82600.0],["2011-07-27",16.4896,16.4896,15.8007,15.9751,177200.0],["2011-07-28",16.3064,16.3064,15.5042,15.5391,173700.0],["2011-07-29",15.3647,15.3647,14.8589,15.0856,108700.0],["2011-08-01",15.2252,15.2252,14.5276,14.7543,166900.0],["2011-08-02",14.6758,15.0595,14.6409,14.7368,142800.0],["2011-08-03",14.7368,15.0333,14.3008,14.7368,93000.0],["2011-08-04",14.5101,14.9461,14.2834,14.2921,193300.0],["2011-08-05",14.4404,14.5537,13.8997,13.9084,277900.0],["2011-08-08",13.5771,14.3008,13.4986,13.516,339200.0],["2011-08-09",13.8387,14.3793,12.9928,14.3532,240100.0],["2011-08-10",13.8125,14.0044,13.2806,13.7079,223000.0],["2011-08-11",13.7864,14.5276,13.7079,14.3096,246100.0],["2011-08-12",14.4404,14.4404,13.5422,13.612,132300.0],["2011-08-15",13.7253,13.7776,13.3852,13.5596,57900.0],["2011-08-16",13.3765,13.7776,13.3242,13.5335,133200.0],["2011-08-17",13.5509,13.734,13.3155,13.5073,62300.0],["2011-08-18",13.0975,13.3504,12.8708,13.0539,172700.0],["2011-08-19",12.8446,13.2719,12.5219,12.5481,284700.0],["2011-08-22",12.8708,12.9318,12.4609,12.5394,329300.0],["2011-08-23",12.6353,12.9318,12.365,12.7312,197100.0],["2011-08-24",12.6702,12.9928,12.4435,12.7923,138900.0],["2011-08-25",12.8795,13.0364,12.4435,12.4958,159400.0],["2011-08-26",12.426,12.8795,12.3824,12.6964,108600.0],["2011-08-29",12.8446,13.0015,12.6963,12.8882,171600.0],["2011-08-30",12.8097,13.08,12.5307,12.8882,164600.0],["2011-08-31",12.9667,13.0452,12.4958,12.6964,245200.0],["2011-09-01",12.8969,12.8969,12.4086,12.5394,234800.0],["2011-09-02",12.2865,12.6876,12.208,12.2952,271300.0],["2011-09-06",12.2255,12.3563,11.9987,12.2603,202800.0],["2011-09-07",12.4522,12.7051,12.2691,12.644,199600.0],["2011-09-08",12.583,12.6876,12.1557,12.2255,105900.0],["2011-09-09",12.1034,12.2865,11.9813,12.0685,249400.0],["2011-09-12",11.9203,12.365,11.9203,12.2865,115800.0],["2011-09-13",12.3388,12.5568,12.1034,12.3563,151700.0],["2011-09-14",12.4696,12.7399,12.3737,12.6091,165900.0],["2011-09-15",12.7312,12.8446,12.5481,12.7312,110900.0],["2011-09-16",12.6963,12.8184,12.5568,12.6004,151000.0],["2011-09-19",12.426,12.426,12.1906,12.3301,102500.0],["2011-09-20",12.365,12.365,11.8592,11.9639,133300.0],["2011-09-21",11.9377,12.0859,11.772,11.7982,174500.0],["2011-09-22",11.4843,11.8592,11.3622,11.5017,232400.0],["2011-09-23",11.4058,11.9639,11.3447,11.8679,185800.0],["2011-09-26",11.9813,12.3127,11.929,12.3039,101700.0],["2011-09-27",12.522,12.6702,12.3214,12.5307,174200.0],["2011-09-28",12.5568,12.5568,11.9726,11.99,119900.0],["2011-09-29",12.1906,12.3039,11.929,12.1819,115800.0],["2011-09-30",12.0947,12.3301,11.8069,11.8505,171600.0],["2011-10-03",11.7284,11.9551,11.275,11.2924,303500.0],["2011-10-04",11.2314,12.0772,11.1878,11.99,302000.0],["2011-10-05",11.9726,12.0947,11.7197,11.8854,173800.0],["2011-10-06",11.8679,12.3301,11.7546,12.2516,135000.0],["2011-10-07",12.2691,12.3999,11.8331,11.9551,115200.0],["2011-10-10",12.1557,12.3388,11.9639,12.2429,146000.0],["2011-10-11",12.1731,12.4173,12.1295,12.3388,141800.0],["2011-10-12",12.4347,12.9928,12.4086,12.862,105400.0],["2011-10-13",12.7835,12.8359,12.3127,12.4696,82200.0],["2011-10-14",12.5743,12.7748,12.3999,12.7574,78300.0],["2011-10-17",12.6615,12.7051,11.9726,12.0336,118800.0],["2011-10-18",12.0336,12.2691,11.6935,12.0511,128000.0],["2011-10-19",12.0075,12.2603,11.8418,11.9726,118500.0],["2011-10-20",11.99,12.0336,11.3971,11.7197,83800.0],["2011-10-21",11.8679,12.0336,11.7284,11.9726,105500.0],["2011-10-24",12.0511,12.5743,12.0162,12.5568,114300.0],["2011-10-25",12.4784,12.5568,12.2342,12.3563,103500.0],["2011-10-26",12.4173,12.4173,11.9203,12.3563,98500.0],["2011-10-27",12.6353,13.1236,12.5132,13.1236,156900.0],["2011-10-28",13.1149,13.2021,12.9231,12.9492,102300.0],["2011-10-31",12.7923,12.7923,12.4173,12.4522,95300.0],["2011-11-01",11.9813,12.2778,11.8243,11.9203,126300.0],["2011-11-02",12.0947,12.0947,11.5627,11.8505,138600.0],["2011-11-03",11.9726,12.5219,11.6587,12.4871,118800.0],["2011-11-04",12.3301,12.583,12.2516,12.5568,60300.0],["2011-11-07",12.4871,12.5132,12.0685,12.3388,62400.0],["2011-11-08",12.4173,12.5655,12.0423,12.4783,86300.0],["2011-11-09",12.208,12.3388,11.8331,11.9028,107800.0],["2011-11-10",12.0424,12.0685,11.8331,12.0249,77800.0],["2011-11-11",12.1034,12.426,12.1034,12.3737,77500.0],["2011-11-14",12.3999,12.4871,12.2167,12.3039,102100.0],["2011-11-15",12.2691,12.6702,12.0859,12.5307,66300.0],["2011-11-16",12.4173,12.8272,12.2342,12.4086,88500.0],["2011-11-17",12.3911,12.4522,12.0075,12.0685,91400.0],["2011-11-18",12.0772,12.1034,11.9115,11.9377,57200.0],["2011-11-21",11.711,11.8941,11.6063,11.6151,77700.0],["2011-11-22",11.6412,11.6935,11.3622,11.4232,62500.0],["2011-11-23",11.336,11.336,10.7082,10.7605,130800.0],["2011-11-25",10.682,10.839,10.2722,10.2896,69100.0],["2011-11-28",10.6471,10.8215,10.5251,10.7605,175700.0],["2011-11-29",10.7954,10.9087,10.4727,10.6035,159600.0],["2011-11-30",10.9698,11.2924,10.8826,11.1442,366700.0],["2011-12-01",11.0744,11.1616,10.9,10.9698,191800.0],["2011-12-02",11.0657,11.5191,11.0657,11.3709,145000.0],["2011-12-05",11.5802,11.5802,11.2924,11.4058,152900.0],["2011-12-06",11.3709,11.554,11.2488,11.2575,171100.0],["2011-12-07",11.1965,11.3273,10.9959,11.1703,232000.0],["2011-12-08",11.0657,11.1529,10.682,10.7431,159200.0],["2011-12-09",10.7867,10.9959,10.7082,10.9,158700.0],["2011-12-12",10.7605,10.8913,10.682,10.8651,174100.0],["2011-12-13",10.9611,11.0919,10.6384,10.6995,103300.0],["2011-12-14",10.6123,10.8041,10.4989,10.5687,232700.0],["2011-12-15",10.682,10.7605,10.6035,10.682,162100.0],["2011-12-16",10.7169,10.7431,10.4989,10.682,434500.0],["2011-12-19",10.7779,10.9,10.3245,10.3681,208200.0],["2011-12-20",10.5425,10.8128,10.5425,10.7431,278600.0],["2011-12-21",10.8215,11.0221,10.7779,11.0134,480600.0],["2011-12-22",11.0831,11.1442,10.9785,11.0483,195600.0],["2011-12-23",11.0657,11.1006,10.9349,11.0483,136000.0],["2011-12-27",11.0483,11.2314,10.9611,11.1267,109800.0],["2011-12-28",11.118,11.118,10.9,10.9349,109000.0],["2011-12-29",10.9698,11.0831,10.8826,11.0395,102700.0],["2011-12-30",10.9959,11.2488,10.9523,11.1442,77200.0],["2012-01-03",11.3971,11.7284,11.3622,11.493,135800.0],["2012-01-04",11.3883,11.4319,11.0395,11.118,90000.0],["2012-01-05",11.0744,11.3883,10.9785,11.2488,82800.0],["2012-01-06",11.275,11.4145,11.0395,11.3796,98000.0],["2012-01-09",11.4407,11.4843,11.1703,11.4668,146200.0],["2012-01-10",11.5889,11.8505,11.5366,11.772,99900.0],["2012-01-11",11.7023,11.929,11.6151,11.8505,89800.0],["2012-01-12",11.8505,12.1208,11.7284,12.0336,67600.0],["2012-01-13",11.8854,11.9203,11.5017,11.8156,208300.0],["2012-01-17",11.9115,12.0685,11.711,11.8069,111100.0],["2012-01-18",11.8156,11.8156,11.4755,11.6325,167800.0],["2012-01-19",11.6325,12.1731,11.4581,12.1383,170400.0],["2012-01-20",12.0947,12.4784,12.0947,12.3737,130700.0],["2012-01-23",12.3563,12.4435,12.0685,12.2778,100600.0],["2012-01-24",12.2255,12.6702,12.1383,12.583,90900.0],["2012-01-25",12.6004,12.8882,12.6004,12.7923,118600.0],["2012-01-26",12.8533,12.8533,12.4696,12.5568,70000.0],["2012-01-27",12.4784,12.8184,12.4435,12.74,77900.0],["2012-01-30",12.6091,12.6091,12.208,12.2691,78600.0],["2012-01-31",12.3824,12.3912,12.1034,12.1644,197300.0],["2012-02-01",12.2604,12.6004,12.1295,12.5394,215300.0],["2012-02-02",12.4958,12.5481,12.2952,12.5481,136500.0],["2012-02-03",12.644,12.644,11.6935,12.0423,176900.0],["2012-02-06",12.0162,12.0162,11.7023,11.9203,122300.0],["2012-02-07",11.8767,11.99,11.7982,11.9028,77300.0],["2012-02-08",11.929,11.9813,11.772,11.8679,91700.0],["2012-02-09",11.8941,11.9639,11.6412,11.7371,83000.0],["2012-02-10",11.6325,11.6499,11.5715,11.5802,74800.0],["2012-02-13",11.7197,12.0423,11.7197,11.9987,98000.0],["2012-02-14",11.8069,11.9551,11.5627,11.7023,85200.0],["2012-02-15",11.7459,11.7807,11.5104,11.6587,130600.0],["2012-02-16",11.6238,11.7459,11.4319,11.6935,96300.0],["2012-02-17",11.7197,12.0162,11.7197,11.9726,52700.0],["2012-02-21",11.9551,11.99,11.7546,11.8505,55800.0],["2012-02-22",11.7895,11.9551,11.7197,11.8418,55500.0],["2012-02-23",11.8767,12.0162,11.7633,12.0075,68200.0],["2012-02-24",12.0423,12.1121,11.8854,11.9203,56800.0],["2012-02-27",11.8592,11.8592,11.5976,11.6587,39200.0],["2012-02-28",11.5976,11.6499,11.2575,11.3186,81000.0],["2012-02-29",11.3622,11.554,11.3186,11.3273,98100.0],["2012-03-01",11.3883,11.5104,11.2924,11.3273,72000.0],["2012-03-02",11.3186,11.3622,10.9959,11.057,114500.0],["2012-03-05",11.0308,11.2227,10.9698,11.118,94600.0],["2012-03-06",10.9959,11.2575,10.9959,11.0831,93700.0],["2012-03-07",11.1529,11.2663,11.0395,11.057,80400.0],["2012-03-08",11.118,11.336,11.0395,11.3186,46100.0],["2012-03-09",11.2924,11.9464,11.2924,11.7023,75200.0],["2012-03-12",11.711,11.8243,11.5453,11.5802,63700.0],["2012-03-13",11.6065,11.7383,11.5187,11.6768,106200.0],["2012-03-14",11.6768,11.6856,11.4835,11.5099,39800.0],["2012-03-15",11.5187,11.6856,11.3605,11.6768,118900.0],["2012-03-16",11.6944,11.8701,11.6944,11.7735,149700.0],["2012-03-19",11.7471,12.1161,11.7383,12.0019,66400.0],["2012-03-20",11.8877,11.9844,11.7559,11.7647,54000.0],["2012-03-21",11.7647,11.9053,11.7296,11.7823,47700.0],["2012-03-22",11.668,11.8174,11.668,11.8174,57700.0],["2012-03-23",11.7911,11.8086,11.6065,11.7383,62700.0],["2012-03-26",11.8613,12.1689,11.7735,12.0019,70800.0],["2012-03-27",11.9053,11.9931,11.7823,11.7911,47200.0],["2012-03-28",11.7735,11.8438,11.712,11.8262,84300.0],["2012-03-29",11.7471,11.9141,11.6241,11.7296,65600.0],["2012-03-30",11.8174,11.8174,11.4835,11.589,100900.0],["2012-04-02",11.545,11.9756,11.545,11.9053,104100.0],["2012-04-03",11.9053,11.9141,11.4748,11.545,50000.0],["2012-04-04",11.422,11.466,11.2112,11.2639,78500.0],["2012-04-05",11.22,11.343,11.1233,11.1585,114400.0],["2012-04-09",10.9388,11.1057,10.6752,10.7104,77900.0],["2012-04-10",10.7104,10.7719,10.5873,10.7191,110200.0],["2012-04-11",10.8509,10.8949,10.7191,10.8597,111100.0],["2012-04-12",10.8509,11.053,10.8246,10.9124,59300.0],["2012-04-13",10.8334,10.8949,10.5346,10.5346,69500.0],["2012-04-16",10.5434,10.5873,10.315,10.4204,69500.0],["2012-04-17",10.5258,10.6928,10.4292,10.684,176100.0],["2012-04-18",10.6401,10.6576,10.5434,10.6137,149100.0],["2012-04-19",10.6401,10.7191,10.5083,10.5434,179800.0],["2012-04-20",10.6576,10.6664,10.5171,10.5346,76400.0],["2012-04-23",10.3677,10.4731,10.2447,10.3765,77600.0],["2012-04-24",10.4028,10.5698,10.3413,10.5346,59100.0],["2012-04-25",10.6752,10.7016,10.4731,10.5258,59900.0],["2012-04-26",10.4995,10.7367,10.4995,10.684,56100.0],["2012-04-27",10.684,10.7719,10.4556,10.7279,67000.0],["2012-04-30",10.684,10.7279,10.5171,10.5434,46000.0],["2012-05-01",10.5171,10.6664,10.3765,10.5258,108600.0],["2012-05-02",10.4292,10.5346,10.3238,10.4819,79000.0],["2012-05-03",10.438,10.4995,10.315,10.4556,132600.0],["2012-05-04",10.3765,10.4819,10.271,10.3765,145600.0],["2012-05-07",10.3677,10.6225,10.3589,10.6049,168000.0],["2012-05-08",10.5522,10.8685,10.5434,10.7367,88100.0],["2012-05-09",10.5961,10.6489,10.4731,10.5258,100000.0],["2012-05-10",10.5786,10.6664,10.5083,10.561,41200.0],["2012-05-11",10.4468,10.5873,10.4028,10.4995,75000.0],["2012-05-14",10.3765,10.6137,10.3765,10.5698,105400.0],["2012-05-15",10.5346,10.8685,10.4819,10.7806,74000.0],["2012-05-16",10.8246,10.8949,10.6049,10.6137,40200.0],["2012-05-17",10.6489,10.8861,10.6225,10.6664,67100.0],["2012-05-18",10.6576,10.7104,10.4643,10.5083,71800.0],["2012-05-21",10.5258,10.6752,10.4292,10.6401,68500.0],["2012-05-22",10.6576,10.6576,10.4292,10.6225,102100.0],["2012-05-23",10.5698,10.7894,10.5083,10.7631,53000.0],["2012-05-24",10.7455,10.7806,10.4204,10.6576,56200.0],["2012-05-25",10.6752,10.9652,10.6137,10.9037,62000.0],["2012-05-29",11.0091,11.1233,10.7367,10.9388,40300.0],["2012-05-30",10.7806,10.8246,10.5786,10.5873,39300.0],["2012-05-31",10.5786,10.7631,10.4556,10.7104,89500.0],["2012-06-01",10.4731,10.7982,10.4643,10.6225,57700.0],["2012-06-04",10.6576,10.7982,10.5961,10.684,37900.0],["2012-06-05",10.6225,10.9388,10.6225,10.7191,37600.0],["2012-06-06",10.7719,11.0354,10.6928,11.0091,49800.0],["2012-06-07",11.1409,11.2375,10.5258,11.1145,70400.0],["2012-06-08",11.0618,11.4396,10.9476,11.3693,61600.0],["2012-06-11",11.4308,11.4308,10.8773,10.8861,66800.0],["2012-06-12",10.9476,10.9476,10.5698,10.6664,47600.0],["2012-06-13",10.6313,10.7894,10.5258,10.6225,97000.0],["2012-06-14",10.5959,10.8263,10.5428,10.7642,50600.0],["2012-06-15",10.7554,10.9326,10.6314,10.8706,138700.0],["2012-06-18",10.8263,10.8263,10.6136,10.6934,80100.0],["2012-06-19",10.7288,11.3224,10.7199,11.2958,79700.0],["2012-06-20",11.1895,11.3578,11.0655,11.1806,54400.0],["2012-06-21",11.1363,11.1718,10.8263,10.8528,44500.0],["2012-06-22",10.9149,11.2249,10.8351,11.2249,416700.0],["2012-06-25",10.9769,11.0389,10.7997,11.03,92800.0],["2012-06-26",11.1275,11.6059,11.1275,11.5527,93200.0],["2012-06-27",11.6236,11.7388,11.473,11.6325,50400.0],["2012-06-28",11.5616,11.6502,11.3578,11.6059,48900.0],["2012-06-29",11.8362,12.164,11.6325,11.9691,98600.0],["2012-07-02",12.0046,12.2704,11.854,12.2349,62600.0],["2012-07-03",12.2083,12.4741,12.1995,12.4121,35700.0],["2012-07-05",12.3855,12.4298,12.2792,12.3501,44900.0],["2012-07-06",12.2083,12.3412,12.1109,12.164,22300.0],["2012-07-09",12.0489,12.0843,11.7476,11.8362,117900.0],["2012-07-10",11.9426,11.9957,11.7122,11.7742,64800.0],["2012-07-11",11.7919,11.9426,11.7122,11.7388,33100.0],["2012-07-12",11.6768,11.854,11.5084,11.7122,55700.0],["2012-07-13",11.7211,12.0134,11.6413,11.9248,52100.0],["2012-07-16",11.8628,11.9868,11.7388,11.7388,30200.0],["2012-07-17",11.7033,11.7033,11.2427,11.4907,42000.0],["2012-07-18",11.5262,11.6413,11.473,11.6325,43400.0],["2012-07-19",11.6591,11.7211,11.4641,11.473,29500.0],["2012-07-20",11.3844,11.4553,11.3135,11.3578,52400.0],["2012-07-23",10.8794,11.0566,10.5428,10.7288,342600.0],["2012-07-24",10.7288,10.7377,10.5162,10.5782,140600.0],["2012-07-25",10.6579,10.7199,10.3656,10.401,76900.0],["2012-07-26",10.4985,10.4985,9.9315,10.0555,90400.0],["2012-07-27",10.0466,10.2061,10.0023,10.0909,106700.0],["2012-07-30",10.1175,10.277,10.0909,10.1264,58200.0],["2012-07-31",10.0821,10.2327,9.9935,10.1795,81900.0],["2012-08-01",10.2061,10.2858,10.0732,10.0998,100000.0],["2012-08-02",10.0555,10.1175,9.9669,10.0201,84500.0],["2012-08-03",9.7454,10.6579,9.6745,10.3124,99100.0],["2012-08-06",10.3036,10.4187,10.3036,10.3744,66400.0],["2012-08-07",10.4542,10.4542,10.3656,10.401,97800.0],["2012-08-08",10.401,10.4364,10.3036,10.4099,60000.0],["2012-08-09",10.3656,10.401,10.215,10.2593,64600.0],["2012-08-10",10.1707,10.3656,10.1707,10.3567,79300.0],["2012-08-13",10.339,10.3833,10.0378,10.2504,38500.0],["2012-08-14",10.277,10.3656,10.0821,10.1264,69700.0],["2012-08-15",10.0909,10.3301,10.0378,10.3213,47400.0],["2012-08-16",10.277,10.401,10.2238,10.3479,49100.0],["2012-08-17",10.3124,10.4099,10.3124,10.3656,86800.0],["2012-08-20",10.4276,10.4807,10.2415,10.4364,63100.0],["2012-08-21",10.3833,10.8085,10.3833,10.7908,215300.0],["2012-08-22",10.8174,10.8971,10.7288,10.7465,86800.0],["2012-08-23",10.6845,10.7022,10.4896,10.5516,45800.0],["2012-08-24",10.4896,10.5428,10.4099,10.5162,40600.0],["2012-08-27",10.5693,10.5693,10.3567,10.4364,30600.0],["2012-08-28",10.4099,10.4719,10.3124,10.4542,35300.0],["2012-08-29",10.4542,10.5605,10.4187,10.5605,67700.0],["2012-08-30",10.5339,10.5605,10.4453,10.5162,34000.0],["2012-08-31",10.6136,10.6579,10.4364,10.6402,61500.0],["2012-09-04",10.6668,10.6845,10.1972,10.4453,65200.0],["2012-09-05",10.4453,10.7288,10.4364,10.6314,44700.0],["2012-09-06",10.6934,11.0389,10.6934,10.9857,72000.0],["2012-09-07",10.968,11.1984,10.9326,11.1806,53800.0],["2012-09-10",11.2161,11.2692,11.1275,11.2072,62400.0],["2012-09-11",11.2161,11.4819,11.1806,11.4376,40200.0],["2012-09-12",11.4553,11.5439,11.3755,11.4641,32900.0],["2012-09-13",11.4376,11.6502,11.2958,11.5084,72500.0],["2012-09-14",11.5527,11.8717,11.4641,11.7122,62600.0],["2012-09-17",11.7211,11.7211,11.3578,11.4641,30300.0],["2012-09-18",11.411,11.6856,11.411,11.6236,45300.0],["2012-09-19",11.6147,11.695,11.4629,11.4808,46700.0],["2012-09-20",11.3915,11.4272,11.2487,11.2844,19600.0],["2012-09-21",11.4272,11.4272,11.1237,11.1415,127600.0],["2012-09-24",11.1415,11.9539,11.1415,11.8379,156500.0],["2012-09-25",11.8736,11.9986,11.7843,11.8736,133400.0],["2012-09-26",11.8736,12.1325,11.8736,12.0343,53800.0],["2012-09-27",12.0611,12.2128,11.9093,12.195,80800.0],["2012-09-28",12.1236,12.32,11.8914,12.2307,63000.0],["2012-10-01",12.2842,12.4717,12.1325,12.2753,63100.0],["2012-10-02",12.2932,12.2932,12.0075,12.1771,73600.0],["2012-10-03",12.1593,12.3914,12.0164,12.2218,78100.0],["2012-10-04",12.2396,12.2753,11.8736,12.1414,87400.0],["2012-10-05",12.1593,12.3824,11.9271,11.9896,111000.0],["2012-10-08",11.8825,12.1146,11.8825,12.0253,26400.0],["2012-10-09",11.9986,12.0968,11.7575,11.8825,66100.0],["2012-10-10",11.9182,12.3467,11.9004,11.9629,44600.0],["2012-10-11",12.0164,12.2664,12.0164,12.2218,27100.0],["2012-10-12",12.1682,12.2307,11.9093,11.9986,50800.0],["2012-10-15",11.9986,12.32,11.9361,12.2932,46400.0],["2012-10-16",12.2664,12.4092,12.2664,12.3378,60400.0],["2012-10-17",12.2485,12.3467,11.7575,11.8289,88500.0],["2012-10-18",11.8289,11.8289,11.5522,11.5522,42900.0],["2012-10-19",11.454,11.7218,11.3201,11.695,93200.0],["2012-10-22",11.695,11.8825,11.695,11.8736,59400.0],["2012-10-23",11.82,11.9004,11.6682,11.7129,41700.0],["2012-10-24",11.7397,11.7397,11.4897,11.5879,21900.0],["2012-10-25",11.6772,11.7754,11.329,11.4272,31700.0],["2012-10-26",11.4629,11.704,11.3736,11.4451,48300.0],["2012-10-31",11.4094,11.4986,11.2665,11.4451,29900.0],["2012-11-01",11.4272,11.57,11.1772,11.4451,75500.0],["2012-11-02",11.6058,11.7129,11.3647,11.4986,91300.0],["2012-11-05",11.4718,11.6325,11.4004,11.6147,55100.0],["2012-11-06",11.6415,11.8111,11.6058,11.8022,41400.0],["2012-11-07",11.6593,11.6593,11.1237,11.454,106300.0],["2012-11-08",11.4361,11.4808,11.2754,11.4094,107900.0],["2012-11-09",11.1326,11.4451,10.3827,11.3379,68100.0],["2012-11-12",11.3915,11.4183,11.1594,11.1951,184200.0],["2012-11-13",11.1772,11.2576,10.8916,10.9183,35700.0],["2012-11-14",10.9273,11.0701,10.7934,10.8737,114900.0],["2012-11-15",10.8648,10.9987,10.7309,10.9094,47400.0],["2012-11-16",10.8648,10.8916,10.5612,10.8737,73700.0],["2012-11-19",10.9362,11.0433,10.8558,10.9362,95600.0],["2012-11-20",10.8826,10.9273,10.7041,10.8916,88000.0],["2012-11-21",10.8916,11.0076,10.838,10.9808,37600.0],["2012-11-23",10.9362,11.0701,10.8916,11.0701,32600.0],["2012-11-26",11.0344,11.0701,10.9273,11.0255,63700.0],["2012-11-27",10.9808,11.0255,10.8737,10.9273,92100.0],["2012-11-28",8.5615,9.1418,7.142,7.8562,1844600.0],["2012-11-29",8.0437,8.4454,7.883,8.3919,1096700.0],["2012-11-30",8.4186,8.4901,8.3651,8.4543,322700.0],["2012-12-03",8.5347,8.615,8.4633,8.5436,279200.0],["2012-12-04",8.499,8.9097,8.4901,8.8561,178200.0],["2012-12-05",8.8561,9.0094,8.6396,8.9102,483300.0],["2012-12-06",8.802,8.9914,8.5946,8.6847,78600.0],["2012-12-07",8.7028,8.7479,8.5855,8.7208,188300.0],["2012-12-10",8.7569,8.811,8.5585,8.7208,226100.0],["2012-12-11",8.7479,8.8561,8.7118,8.7659,187300.0],["2012-12-12",8.7388,8.8741,8.6847,8.811,160100.0],["2012-12-13",8.7028,8.8471,8.6847,8.7479,56200.0],["2012-12-14",8.7208,8.82,8.6847,8.7749,55900.0],["2012-12-17",8.7749,8.9282,8.7749,8.8831,77300.0],["2012-12-18",8.8741,9.0184,8.811,8.9823,331000.0],["2012-12-19",9.0004,9.1988,8.9373,9.0635,76900.0],["2012-12-20",9.0365,9.1537,8.9282,9.0004,339400.0],["2012-12-21",8.9463,9.0815,8.7388,9.0815,401900.0],["2012-12-24",9.0365,9.0906,8.7749,8.8561,31600.0],["2012-12-26",8.8471,9.1537,8.829,8.8741,67100.0],["2012-12-27",8.8741,8.9553,8.5946,8.8471,51900.0],["2012-12-28",8.8651,8.9282,8.7208,8.802,48900.0],["2012-12-31",8.829,9.1357,8.6396,9.0545,100000.0],["2013-01-02",9.1807,9.325,8.8561,8.9282,135800.0],["2013-01-03",8.9373,9.1717,8.8741,9.0815,74400.0],["2013-01-04",9.1176,9.9203,9.0274,9.8932,153000.0],["2013-01-07",9.7579,9.9654,9.6136,9.8571,130700.0],["2013-01-08",9.8301,9.9834,9.4423,9.5685,138900.0],["2013-01-09",9.4784,9.5054,9.1627,9.4062,162400.0],["2013-01-10",9.4513,9.5054,9.307,9.4242,99200.0],["2013-01-11",9.4513,9.5956,9.4242,9.5144,93100.0],["2013-01-14",9.5144,9.785,9.4693,9.776,131100.0],["2013-01-15",9.7399,9.776,9.6407,9.7128,308600.0],["2013-01-16",9.6768,9.7669,9.6768,9.7489,190600.0],["2013-01-17",9.7489,9.8211,9.7219,9.785,133200.0],["2013-01-18",9.7489,9.812,9.6948,9.7489,96700.0],["2013-01-22",9.776,9.9473,9.7219,9.9293,161300.0],["2013-01-23",9.8932,9.9473,9.8301,9.9112,168800.0],["2013-01-24",9.8301,10.0014,9.8301,9.9563,249200.0],["2013-01-25",9.9924,10.1457,9.9473,10.0195,163500.0],["2013-01-28",10.0555,10.1908,9.9383,10.0646,240700.0],["2013-01-29",9.9654,10.3982,9.9654,10.3712,247900.0],["2013-01-30",10.3712,10.3712,10.1367,10.2088,155700.0],["2013-01-31",10.1547,10.3441,10.1457,10.1908,234500.0],["2013-02-01",10.7319,11.4444,10.6147,10.6508,367100.0],["2013-02-04",10.4343,10.5876,9.9744,9.9744,219000.0],["2013-02-05",9.9834,10.2088,9.9383,9.9744,129200.0],["2013-02-06",9.9203,9.9744,9.8391,9.9203,150300.0],["2013-02-07",10.0104,10.3351,9.9744,10.3081,96800.0],["2013-02-08",10.29,10.4343,10.1908,10.4073,66200.0],["2013-02-11",10.3712,10.6237,10.29,10.5606,142700.0],["2013-02-12",10.6057,10.6237,10.5425,10.5786,68900.0],["2013-02-13",10.5966,10.5966,10.4523,10.5606,81600.0],["2013-02-14",10.4794,10.6327,10.4794,10.5786,49500.0],["2013-02-15",10.6327,10.6598,10.5515,10.6147,71500.0],["2013-02-19",10.6057,10.9123,10.6057,10.795,173300.0],["2013-02-20",10.8492,10.8942,10.6868,10.786,141100.0],["2013-02-21",10.777,10.8582,10.6057,10.6958,66600.0],["2013-02-22",10.759,11.0115,10.7409,10.8672,61100.0],["2013-02-25",10.8852,10.9393,10.6417,10.6958,95900.0],["2013-02-26",10.6958,10.795,10.5245,10.768,143400.0],["2013-02-27",10.786,10.795,10.6057,10.777,103400.0],["2013-02-28",10.75,10.759,10.3802,10.5155,219400.0],["2013-03-01",10.3712,10.6958,10.281,10.6778,99900.0],["2013-03-04",10.6778,10.6958,10.1006,10.1367,70500.0],["2013-03-05",10.1998,10.4704,10.1998,10.3261,78400.0],["2013-03-06",10.3351,10.4433,10.1908,10.3982,49200.0],["2013-03-07",10.4343,10.5425,10.3712,10.5335,29200.0],["2013-03-08",10.6327,10.6598,10.4523,10.5155,42500.0],["2013-03-11",10.5335,10.5335,10.3982,10.4704,42600.0],["2013-03-12",10.4253,10.5065,10.4073,10.4614,47100.0],["2013-03-13",10.4978,10.616,10.4978,10.5887,43400.0],["2013-03-14",10.6342,10.7707,10.5796,10.7616,40400.0],["2013-03-15",10.7616,10.9435,10.7616,10.9253,177900.0],["2013-03-18",10.8707,11.0254,10.7888,10.9708,52100.0],["2013-03-19",10.9617,11.0072,10.9071,10.9617,34900.0],["2013-03-20",11.0163,11.089,10.9617,11.0709,44700.0],["2013-03-21",10.989,11.2983,10.9526,10.9799,86000.0],["2013-03-22",11.0072,11.089,10.9435,11.0436,135500.0],["2013-03-25",11.1891,11.4984,11.0799,11.4529,114500.0],["2013-03-26",11.4984,11.4984,11.2801,11.4347,63100.0],["2013-03-27",11.3801,11.5257,11.3529,11.5075,44500.0],["2013-03-28",11.5621,11.6712,11.362,11.4893,79200.0],["2013-04-01",11.4984,11.5257,11.3165,11.4802,106200.0],["2013-04-02",11.0618,11.4802,11.0618,11.4165,159400.0],["2013-04-03",11.4074,11.4984,11.1436,11.1527,101000.0],["2013-04-04",11.1891,11.271,10.5068,10.616,72100.0],["2013-04-05",10.4523,10.5523,10.2612,10.4978,149800.0],["2013-04-08",10.5341,10.5705,10.1521,10.1976,53500.0],["2013-04-09",10.2339,10.3704,10.1612,10.3067,66700.0],["2013-04-10",10.3522,10.5523,10.2976,10.334,61900.0],["2013-04-11",10.3249,10.4341,10.2976,10.4068,97700.0],["2013-04-12",10.3977,10.6615,10.2976,10.6069,84000.0],["2013-04-15",10.5523,10.5523,10.3067,10.3977,84800.0],["2013-04-16",10.4341,10.5978,10.425,10.5523,47800.0],["2013-04-17",10.4614,10.7434,10.4341,10.5432,79800.0],["2013-04-18",10.5432,10.9253,10.4978,10.5978,53600.0],["2013-04-19",10.5978,10.8616,10.5978,10.7252,55600.0],["2013-04-22",10.707,10.807,10.5978,10.7161,66500.0],["2013-04-23",10.7979,11.1163,10.7979,11.0618,54800.0],["2013-04-24",10.9799,10.9799,10.6706,10.6706,65600.0],["2013-04-25",10.6706,10.9162,10.6524,10.7161,72500.0],["2013-04-26",10.6797,10.6797,10.3704,10.3886,61700.0],["2013-04-29",10.4523,10.7525,10.4523,10.6979,36700.0],["2013-04-30",10.6433,10.807,10.5432,10.7979,43500.0],["2013-05-01",10.0247,10.0975,9.1332,9.1605,158400.0],["2013-05-02",9.2242,9.3606,9.0604,9.3425,62700.0],["2013-05-03",9.4243,9.9519,9.4243,9.8974,37700.0],["2013-05-06",9.9337,9.961,9.7063,9.77,25600.0],["2013-05-07",9.8064,9.9701,9.6881,9.961,31800.0],["2013-05-08",9.9792,10.3886,9.9428,10.3886,52600.0],["2013-05-09",10.4068,10.8616,10.3977,10.6433,40100.0],["2013-05-10",10.6888,10.9071,10.6706,10.8889,47100.0],["2013-05-13",10.9071,10.9071,10.7252,10.898,14800.0],["2013-05-14",10.9071,11.0163,10.7616,10.8252,147000.0],["2013-05-15",10.8161,10.989,10.7798,10.898,84000.0],["2013-05-16",10.898,10.9617,10.707,10.7888,58600.0],["2013-05-17",10.8525,10.9435,10.7252,10.8252,97100.0],["2013-05-20",10.8161,10.8798,10.6069,10.8252,67100.0],["2013-05-21",10.7888,10.8707,10.6888,10.807,72800.0],["2013-05-22",10.7979,10.8889,10.5341,10.7525,44500.0],["2013-05-23",10.7161,10.8525,10.6979,10.8525,50500.0],["2013-05-24",10.8161,10.8616,10.6888,10.8343,32900.0],["2013-05-28",10.9162,11.0072,10.7798,10.8252,57000.0],["2013-05-29",10.7525,10.8707,10.6251,10.7979,41400.0],["2013-05-30",10.7888,10.8616,10.6979,10.8343,22100.0],["2013-05-31",10.7707,10.8616,10.6433,10.7161,59200.0],["2013-06-03",10.7343,10.9253,10.616,10.8889,108700.0],["2013-06-04",10.9344,11.0163,10.6251,10.7252,31000.0],["2013-06-05",10.6797,10.7343,10.4796,10.6706,52500.0],["2013-06-06",10.6615,10.707,10.3613,10.4796,46700.0],["2013-06-07",10.5523,10.5796,10.4159,10.4887,32100.0],["2013-06-10",10.5341,10.7798,10.4796,10.7525,25000.0],["2013-06-11",10.5705,10.6706,10.4432,10.4978,24800.0],["2013-06-12",10.5705,10.5705,10.2794,10.425,33800.0],["2013-06-13",10.4341,10.4977,10.2976,10.4796,43500.0],["2013-06-14",10.4341,10.5159,10.0156,10.1703,31900.0],["2013-06-17",10.2521,10.3431,9.9883,10.1157,46500.0],["2013-06-18",10.1612,10.425,10.1612,10.4068,59700.0],["2013-06-19",10.4251,10.4894,10.2508,10.315,15600.0],["2013-06-20",10.1957,10.2508,10.1223,10.159,40600.0],["2013-06-21",10.1315,10.1315,9.9846,10.0948,135600.0],["2013-06-24",10.0305,10.1131,9.7185,9.8011,36200.0],["2013-06-25",9.8837,10.0581,9.7277,9.7827,49300.0],["2013-06-26",9.7736,9.8195,9.5074,9.535,27700.0],["2013-06-27",9.5441,9.6543,9.5166,9.5992,58500.0],["2013-06-28",9.5533,9.7277,9.4615,9.4799,485500.0],["2013-07-01",9.5717,9.6634,9.5166,9.6267,140500.0],["2013-07-02",9.6267,9.6818,9.5992,9.6267,82600.0],["2013-07-03",9.5992,10.0672,9.5992,10.0397,23800.0],["2013-07-05",10.159,10.2508,10.0948,10.1223,43500.0],["2013-07-08",10.1131,10.3976,10.1131,10.3884,58500.0],["2013-07-09",10.471,10.5444,10.4068,10.5169,54700.0],["2013-07-10",10.5353,10.6454,10.4527,10.6087,42300.0],["2013-07-11",10.728,10.7555,10.6087,10.7463,41100.0],["2013-07-12",10.7647,10.783,10.6546,10.7004,26900.0],["2013-07-15",10.6821,10.8198,10.6821,10.7555,34600.0],["2013-07-16",10.7739,10.8289,10.7188,10.7739,57000.0],["2013-07-17",10.8381,10.8656,10.7004,10.7555,18900.0],["2013-07-18",10.7922,10.8473,10.7096,10.7647,25800.0],["2013-07-19",10.7739,10.8289,10.7096,10.7647,26300.0],["2013-07-22",10.783,10.8106,10.6362,10.7555,55200.0],["2013-07-23",10.7647,10.8381,10.6637,10.6913,29900.0],["2013-07-24",10.7739,10.8656,10.6821,10.7555,32500.0],["2013-07-25",10.7188,10.783,10.627,10.783,66000.0],["2013-07-26",11.5447,11.5447,10.3701,10.7463,36400.0],["2013-07-29",10.7555,10.783,10.627,10.7555,37200.0],["2013-07-30",10.7739,10.8381,10.728,10.783,51700.0],["2013-07-31",10.8473,10.9391,10.6087,10.7372,41200.0],["2013-08-01",10.8106,10.884,10.6821,10.728,87700.0],["2013-08-02",10.7096,10.8106,10.4986,10.7647,58700.0],["2013-08-05",10.7188,10.8565,10.7188,10.7922,86600.0],["2013-08-06",10.7739,10.8473,10.7096,10.783,44100.0],["2013-08-07",10.783,10.7922,10.6637,10.7372,28300.0],["2013-08-08",10.7647,10.7647,10.5811,10.7188,43600.0],["2013-08-09",10.7188,10.7188,10.5444,10.572,38600.0],["2013-08-12",10.4527,10.6362,10.4343,10.5444,25500.0],["2013-08-13",10.5169,10.5444,10.3425,10.5261,12600.0],["2013-08-14",10.4986,10.5536,10.416,10.4527,26200.0],["2013-08-15",10.315,10.4251,10.1957,10.1957,65200.0],["2013-08-16",10.1406,10.2508,9.9663,10.0948,32100.0],["2013-08-19",10.0764,10.1774,10.0213,10.0856,20500.0],["2013-08-20",10.1039,10.315,10.0489,10.3058,18000.0],["2013-08-21",10.2967,10.2967,9.9846,10.0581,42300.0],["2013-08-22",10.1131,10.2508,9.9755,10.1774,20200.0],["2013-08-23",10.1498,10.3425,10.0305,10.2875,44100.0],["2013-08-26",10.2783,10.4068,10.2049,10.26,22600.0],["2013-08-27",10.1315,10.2691,9.9755,10.0122,29500.0],["2013-08-28",9.9846,10.0948,9.8745,9.902,18200.0],["2013-08-29",9.8653,10.0213,9.8653,9.9663,15700.0],["2013-08-30",9.9296,9.9296,9.5625,9.7552,66200.0],["2013-09-03",9.847,9.9296,9.6726,9.7369,28800.0],["2013-09-04",9.7185,9.8103,9.6634,9.7185,21800.0],["2013-09-05",9.7001,9.7277,9.6359,9.6634,18800.0],["2013-09-06",9.7093,9.7093,9.4432,9.535,18800.0],["2013-09-09",9.5441,9.5625,9.4432,9.5533,27800.0],["2013-09-10",9.6084,9.6084,9.1954,9.5166,47700.0],["2013-09-11",9.5533,10.1406,9.5533,10.0948,40900.0],["2013-09-12",10.0672,10.5169,10.0672,10.4435,26600.0],["2013-09-13",10.5077,10.6637,10.4251,10.6087,29900.0],["2013-09-16",10.6821,10.6821,10.5628,10.6637,31900.0],["2013-09-17",10.7004,10.8473,10.6454,10.8289,47900.0],["2013-09-18",10.8845,11.338,10.7734,11.1621,76400.0],["2013-09-19",11.2084,11.2177,10.9585,11.1344,36300.0],["2013-09-20",11.1991,11.4398,11.1714,11.2917,118900.0],["2013-09-23",11.2639,11.3472,11.1529,11.1621,82400.0],["2013-09-24",11.1991,11.3195,11.014,11.1714,64700.0],["2013-09-25",11.1899,11.4768,11.014,11.2824,36100.0],["2013-09-26",11.2917,11.338,11.0048,11.1344,27900.0],["2013-09-27",10.9955,11.1991,10.8289,11.1251,27100.0],["2013-09-30",11.0418,11.2454,10.8752,11.2269,76400.0],["2013-10-01",11.2084,11.3565,11.1066,11.2639,55200.0],["2013-10-02",11.1621,11.2084,11.0418,11.1066,39200.0],["2013-10-03",11.1066,11.2084,10.5142,10.7456,57400.0],["2013-10-04",10.7179,10.9122,10.7179,10.7734,27100.0],["2013-10-07",10.7086,10.7641,10.6623,10.6808,52400.0],["2013-10-08",10.7086,10.7179,10.4957,10.505,37400.0],["2013-10-09",10.505,10.542,10.2458,10.3014,53600.0],["2013-10-10",10.4032,10.6161,10.3291,10.5328,41900.0],["2013-10-11",10.468,10.5698,10.3014,10.5605,55600.0],["2013-10-14",10.4772,10.8752,10.4772,10.7549,46100.0],["2013-10-15",10.6994,10.7919,10.468,10.4772,33700.0],["2013-10-16",10.5698,10.6531,10.542,10.5513,29100.0],["2013-10-17",10.5605,10.7086,10.3847,10.4402,57800.0],["2013-10-18",10.542,10.7179,10.3939,10.7086,50500.0],["2013-10-21",10.7179,10.7271,10.4495,10.542,36900.0],["2013-10-22",10.5605,10.6346,10.4865,10.579,37100.0],["2013-10-23",10.579,11.6156,10.579,11.5231,132700.0],["2013-10-24",11.5138,12.1987,11.3657,12.1247,82400.0],["2013-10-25",12.1802,12.3839,11.736,11.9951,53800.0],["2013-10-28",12.0044,12.3191,11.8285,11.9211,62500.0],["2013-10-29",11.9859,12.3468,11.9859,12.3098,24800.0],["2013-10-30",12.3839,12.3839,12.0784,12.134,39000.0],["2013-10-31",12.0969,12.4857,11.7915,12.3006,70800.0],["2013-11-01",12.245,12.4116,12.0136,12.3098,83100.0],["2013-11-04",12.3098,12.4671,12.1617,12.3746,93100.0],["2013-11-05",12.3468,12.6152,12.3098,12.4209,62000.0],["2013-11-06",12.4579,12.5042,12.3191,12.3468,41500.0],["2013-11-07",12.3561,12.4116,11.9951,12.1154,66900.0],["2013-11-08",12.0969,12.8559,12.0969,12.6523,41800.0],["2013-11-11",12.5875,12.6337,12.171,12.2728,26700.0],["2013-11-12",12.1987,12.3283,12.0321,12.3006,19200.0],["2013-11-13",12.1895,12.5319,12.1895,12.5134,12800.0],["2013-11-14",12.4764,12.4857,12.208,12.2635,7300.0],["2013-11-15",12.2358,12.2358,11.8933,12.134,57700.0],["2013-11-18",12.208,12.4857,12.0877,12.2358,68500.0],["2013-11-19",12.2543,12.4116,12.171,12.3561,83800.0],["2013-11-20",12.3653,12.5319,12.2635,12.3006,33800.0],["2013-11-21",12.3191,12.8003,12.3098,12.6523,57900.0],["2013-11-22",12.6893,13.115,12.5227,12.9855,37700.0],["2013-11-25",12.9762,13.0688,12.8559,13.0317,110200.0],["2013-11-26",13.0132,13.439,12.9762,13.2261,42800.0],["2013-11-27",13.1983,13.5593,13.1335,13.4667,34700.0],["2013-11-29",13.5778,13.7166,13.4297,13.4667,24400.0],["2013-12-02",13.513,13.6333,13.402,13.4853,67300.0],["2013-12-03",13.4297,13.5593,13.3649,13.4945,70800.0],["2013-12-04",12.6893,13.6148,12.6893,13.5686,82100.0],["2013-12-05",13.5778,13.6519,13.3649,13.6148,194200.0],["2013-12-06",13.475,14.1274,13.3725,14.0621,140900.0],["2013-12-09",13.9317,14.0715,13.5682,13.6055,78100.0],["2013-12-10",13.5496,13.8944,13.5123,13.531,60600.0],["2013-12-11",13.5682,13.6894,13.5123,13.6428,81400.0],["2013-12-12",13.6521,13.8012,13.5589,13.6242,59100.0],["2013-12-13",13.6148,13.7733,13.5589,13.6614,93100.0],["2013-12-16",13.6707,14.0901,13.5869,13.736,102500.0],["2013-12-17",13.6987,13.6987,13.1023,13.3446,145600.0],["2013-12-18",13.3446,13.475,13.1209,13.3632,153100.0],["2013-12-19",13.3259,13.3632,13.2048,13.2794,31400.0],["2013-12-20",13.27,13.4005,13.2328,13.3166,231200.0],["2013-12-23",13.4098,13.5776,13.2887,13.3539,78800.0],["2013-12-24",13.298,13.4657,13.1582,13.2421,69900.0],["2013-12-26",13.3353,13.3539,13.093,13.1396,82100.0],["2013-12-27",13.1396,13.1396,12.8041,12.9812,106300.0],["2013-12-30",12.7668,13.2234,12.7482,13.0277,95000.0],["2013-12-31",13.093,13.1396,12.8786,12.9625,44100.0],["2014-01-02",12.9625,13.093,12.7948,13.0277,91000.0],["2014-01-03",13.0277,13.093,12.5152,12.6736,120300.0],["2014-01-06",12.6829,12.8041,12.5059,12.5991,92400.0],["2014-01-07",12.6643,12.9439,12.5991,12.7202,83500.0],["2014-01-08",12.7948,12.888,12.3102,12.45,203200.0],["2014-01-09",12.4966,12.9625,12.4127,12.8041,118500.0],["2014-01-10",12.7668,12.8507,12.3661,12.6457,120700.0],["2014-01-13",12.6643,12.9252,12.4779,12.6923,88500.0],["2014-01-14",12.6736,13.2328,12.6364,13.2328,92700.0],["2014-01-15",13.2234,13.3632,13.2048,13.2328,205100.0],["2014-01-16",13.2421,13.3819,13.2234,13.2794,94300.0],["2014-01-17",13.2328,13.3725,13.1023,13.2234,82400.0],["2014-01-21",13.27,13.3353,13.1489,13.1675,97200.0],["2014-01-22",13.1396,13.2421,13.065,13.1862,54400.0],["2014-01-23",13.093,13.093,12.6364,12.888,143900.0],["2014-01-24",12.7668,12.7761,12.1797,12.3661,105400.0],["2014-01-27",12.2916,12.2916,11.9654,12.0493,62900.0],["2014-01-28",11.9934,12.1518,11.9654,12.1425,80300.0],["2014-01-29",11.9934,12.3381,11.9654,12.0493,76500.0],["2014-01-30",12.1145,12.1331,11.9002,12.012,102300.0],["2014-01-31",10.903,11.4342,10.7633,10.9683,248400.0],["2014-02-03",10.9217,10.959,10.5676,10.959,176100.0],["2014-02-04",10.9776,11.1733,10.8751,11.0987,121100.0],["2014-02-05",11.0894,11.2292,11.0242,11.1826,113900.0],["2014-02-06",11.1826,11.3038,11.1826,11.1826,63000.0],["2014-02-07",11.2106,11.4529,11.1826,11.369,79600.0],["2014-02-10",11.3969,11.4249,11.3038,11.369,71300.0],["2014-02-11",11.4342,11.5088,11.369,11.4715,43400.0],["2014-02-12",11.5181,11.6765,11.4156,11.4715,47100.0],["2014-02-13",11.4063,11.6765,11.4063,11.6672,39400.0],["2014-02-14",11.6858,11.8629,11.5833,11.7511,41400.0],["2014-02-18",11.807,12.0959,11.7417,12.0772,47800.0],["2014-02-19",12.0213,12.0772,11.9468,11.9747,78400.0],["2014-02-20",11.9747,12.3195,11.9468,12.2822,52900.0],["2014-02-21",12.3568,12.655,12.3475,12.5525,72400.0],["2014-02-24",12.5338,12.7761,12.5338,12.7295,51400.0],["2014-02-25",12.6923,12.9439,12.6457,12.8414,45300.0],["2014-02-26",12.8134,12.9998,12.6364,12.7482,75900.0],["2014-02-27",12.7109,12.832,12.627,12.7855,50600.0],["2014-02-28",12.8041,12.9159,12.5991,12.6084,120800.0],["2014-03-03",12.5432,12.5432,12.0865,12.2916,74200.0],["2014-03-04",12.4593,13.0277,12.3847,12.655,137200.0],["2014-03-05",12.6084,12.6457,12.3102,12.3754,54800.0],["2014-03-06",12.422,12.4593,12.1518,12.3847,45200.0],["2014-03-07",12.5059,12.5432,12.4034,12.4779,28600.0],["2014-03-10",12.4407,12.45,12.2543,12.4313,36600.0],["2014-03-11",12.4407,12.6177,12.3475,12.4407,79700.0],["2014-03-12",12.4407,12.5245,12.3847,12.4779,45200.0],["2014-03-13",12.5437,12.5437,12.2902,12.3089,53600.0],["2014-03-14",12.215,12.4028,12.1681,12.2057,55500.0],["2014-03-17",12.2432,12.4404,11.9428,11.9803,47500.0],["2014-03-18",12.0366,12.4028,12.0366,12.2902,66900.0],["2014-03-19",12.2808,12.384,12.0648,12.262,53600.0],["2014-03-20",12.2808,12.2808,12.093,12.1963,30000.0],["2014-03-21",12.2808,12.4967,12.1493,12.3747,75600.0],["2014-03-24",12.3934,12.3934,12.0554,12.0648,61400.0],["2014-03-25",12.1212,12.2714,12.0273,12.2338,26200.0],["2014-03-26",12.3277,12.3465,11.7925,11.8019,47000.0],["2014-03-27",11.8583,11.8583,11.4733,11.5109,37500.0],["2014-03-28",11.4827,12.1305,11.4827,11.8676,41200.0],["2014-03-31",11.9334,12.2808,11.9334,12.1587,57000.0],["2014-04-01",12.1399,12.7596,12.046,12.7408,93200.0],["2014-04-02",12.6751,12.8629,12.6282,12.7878,52500.0],["2014-04-03",12.7878,12.7878,12.6094,12.6751,54100.0],["2014-04-04",12.7408,12.7878,12.2057,12.2338,74400.0],["2014-04-07",12.2338,12.2338,11.7738,11.8489,57100.0],["2014-04-08",11.9052,12.1024,11.8207,11.8864,45300.0],["2014-04-09",11.9803,12.0648,11.7362,11.9991,41000.0],["2014-04-10",12.0085,12.0085,11.2949,11.3325,54100.0],["2014-04-11",11.2668,11.5672,11.2668,11.4545,52300.0],["2014-04-14",11.5484,11.7174,11.3231,11.5672,41900.0],["2014-04-15",11.6517,11.6517,11.2574,11.6048,39200.0],["2014-04-16",11.7268,11.7644,11.5109,11.6517,21800.0],["2014-04-17",11.6048,11.8301,11.5484,11.7362,29800.0],["2014-04-21",11.8113,11.924,11.6329,11.8395,16500.0],["2014-04-22",11.8113,12.0085,11.8019,11.9334,33000.0],["2014-04-23",11.877,11.877,11.4921,11.539,28200.0],["2014-04-24",11.5578,11.5578,11.2574,11.3794,39200.0],["2014-04-25",11.3982,11.7456,11.2198,11.2668,63800.0],["2014-04-28",11.2668,11.5109,11.1635,11.248,70900.0],["2014-04-29",11.3419,11.4545,11.1916,11.2761,37500.0],["2014-04-30",11.2855,11.2949,11.079,11.2761,60400.0],["2014-05-01",11.2668,11.2761,10.8912,11.0696,103400.0],["2014-05-02",11.0696,11.3982,11.0696,11.2668,44100.0],["2014-05-05",11.1916,11.3606,11.0039,11.3043,35600.0],["2014-05-06",11.2198,11.2761,10.8161,10.8818,53900.0],["2014-05-07",10.9475,11.1447,10.7222,11.1165,55200.0],["2014-05-08",11.0508,11.3231,10.8161,10.8443,26300.0],["2014-05-09",10.741,11.1259,10.741,11.0978,27600.0],["2014-05-12",11.1071,11.7174,11.1071,11.5484,53700.0],["2014-05-13",11.4827,11.4827,11.0696,11.2198,73400.0],["2014-05-14",11.201,11.201,10.5156,10.5438,48700.0],["2014-05-15",10.5532,10.5814,10.2715,10.3091,71000.0],["2014-05-16",10.2527,10.4124,10.0837,10.3372,77900.0],["2014-05-19",10.2621,10.3842,10.234,10.3279,40300.0],["2014-05-20",10.2527,10.2715,9.8866,10.1119,78000.0],["2014-05-21",10.1682,10.234,9.8772,10.1589,37700.0],["2014-05-22",10.1119,10.356,10.1119,10.2715,78300.0],["2014-05-23",10.3091,10.4875,10.2621,10.4311,34700.0],["2014-05-27",10.5344,10.7598,10.4217,10.5438,48100.0],["2014-05-28",10.4875,10.6001,10.4217,10.5062,45600.0],["2014-05-29",10.5156,10.7785,10.5156,10.5907,27000.0],["2014-05-30",10.6283,10.7128,10.5062,10.6565,22500.0],["2014-06-02",10.6471,10.6471,10.5062,10.5156,51000.0],["2014-06-03",10.5156,10.5344,10.0837,10.4124,44500.0],["2014-06-04",10.4124,10.4217,10.1213,10.1589,23600.0],["2014-06-05",10.1495,10.6095,10.1495,10.6001,36700.0],["2014-06-06",10.6095,11.1729,10.6095,11.079,48400.0],["2014-06-09",11.0226,11.5578,11.0226,11.4358,62700.0],["2014-06-10",11.4358,11.5203,11.248,11.4545,34800.0],["2014-06-11",11.3419,11.3794,11.1635,11.2574,50900.0],["2014-06-12",11.1916,11.2574,11.0602,11.248,54000.0],["2014-06-13",11.3137,11.3137,11.1259,11.2104,40000.0],["2014-06-16",11.1353,11.2292,11.032,11.2198,51200.0],["2014-06-17",11.1916,11.4545,11.1447,11.2761,64400.0],["2014-06-18",11.333,11.333,10.8785,10.9448,35800.0],["2014-06-19",10.9448,11.011,10.5755,10.869,122900.0],["2014-06-20",10.8785,11.1436,10.8217,11.0963,101800.0],["2014-06-23",11.1909,11.1909,10.6891,10.7649,38200.0],["2014-06-24",10.7175,10.8122,10.4714,10.5187,71000.0],["2014-06-25",10.4809,10.7649,10.3767,10.7554,41900.0],["2014-06-26",10.6986,10.8028,10.6323,10.7649,56100.0],["2014-06-27",10.6607,11.2761,10.6134,11.2572,134300.0],["2014-06-30",11.1815,11.6265,11.1341,11.4939,70100.0],["2014-07-01",11.5412,11.9294,11.5223,11.6833,120400.0],["2014-07-02",11.7211,11.9673,11.6454,11.8537,62800.0],["2014-07-03",11.9294,12.1945,11.8158,12.1377,44300.0],["2014-07-07",12.043,12.043,11.5791,11.6549,83500.0],["2014-07-08",11.5886,11.7211,11.4182,11.6549,168800.0],["2014-07-09",11.7022,11.9862,11.5223,11.8726,96700.0],["2014-07-10",11.6454,11.9294,11.6454,11.7969,44500.0],["2014-07-11",11.7401,11.8537,11.5791,11.6738,67700.0],["2014-07-14",11.8158,11.8631,11.6454,11.8537,47400.0],["2014-07-15",11.7685,11.8631,11.4939,11.5034,47600.0],["2014-07-16",11.5507,11.6927,11.333,11.6738,76900.0],["2014-07-17",11.5412,11.6833,11.456,11.5791,60800.0],["2014-07-18",11.5223,11.9768,11.5223,11.8347,107700.0],["2014-07-21",11.7211,11.7401,11.4655,11.4844,37100.0],["2014-07-22",11.5128,11.6454,11.4182,11.6075,30600.0],["2014-07-23",11.617,11.617,11.3898,11.4276,33900.0],["2014-07-24",11.4655,11.4939,11.0773,11.1815,38700.0],["2014-07-25",11.0395,11.0773,10.8312,11.03,41900.0],["2014-07-28",11.03,11.2856,10.9732,11.2667,41900.0],["2014-07-29",11.2572,11.4087,11.2004,11.3235,23300.0],["2014-07-30",11.4655,11.4655,11.1531,11.2951,19400.0],["2014-07-31",11.1247,11.4655,11.1247,11.333,56700.0],["2014-08-01",11.3803,11.4182,11.1247,11.2667,38400.0],["2014-08-04",11.3614,11.3803,10.9164,11.3045,38800.0],["2014-08-05",11.2477,11.6265,11.2477,11.5886,54000.0],["2014-08-06",11.4655,11.4655,10.888,11.0773,71800.0],["2014-08-07",11.0773,11.0773,10.5187,10.5755,48600.0],["2014-08-08",10.5377,10.7933,10.5377,10.7459,43300.0],["2014-08-11",10.7933,10.9826,10.585,10.7744,34100.0],["2014-08-12",10.6891,10.8312,10.3956,10.4903,27500.0],["2014-08-13",10.4903,10.7554,10.424,10.443,50200.0],["2014-08-14",10.4903,10.5187,10.3199,10.3862,27100.0],["2014-08-15",10.5377,10.5661,10.1116,10.4146,73300.0],["2014-08-18",10.4809,10.8406,10.4809,10.8122,32300.0],["2014-08-19",10.7744,10.869,10.4619,10.5187,37700.0],["2014-08-20",10.4146,10.424,10.2158,10.3672,30600.0],["2014-08-21",10.3483,10.6797,10.1116,10.5755,34500.0],["2014-08-22",10.5566,10.7459,10.4146,10.6513,25000.0],["2014-08-25",10.7365,10.8596,10.3104,10.424,40900.0],["2014-08-26",10.4714,10.6513,10.443,10.6323,30500.0],["2014-08-27",10.6134,10.6229,10.5093,10.5755,25700.0],["2014-08-28",10.5377,10.5377,10.4146,10.5093,24800.0],["2014-08-29",10.4998,10.5755,10.4619,10.5755,19000.0],["2014-09-02",10.6039,10.6418,10.4051,10.4335,66500.0],["2014-09-03",10.4903,10.4903,10.2915,10.3672,51700.0],["2014-09-04",10.424,10.6229,10.2158,10.2726,21200.0],["2014-09-05",10.1968,10.443,10.1211,10.3956,18800.0],["2014-09-08",10.3294,10.4998,10.3294,10.3672,16900.0],["2014-09-09",10.3199,10.3199,10.0643,10.1116,27900.0],["2014-09-10",10.1495,10.5945,10.1495,10.3578,49600.0],["2014-09-11",10.3199,10.3862,10.14,10.3294,19900.0],["2014-09-12",10.2631,10.2631,9.9223,10.14,30400.0],["2014-09-15",10.0927,10.2726,9.9507,10.0359,27800.0],["2014-09-16",10.0548,10.2536,9.9696,10.14,29800.0],["2014-09-17",10.14,10.3311,9.9967,10.0922,29200.0],["2014-09-18",10.1113,10.1113,9.8151,9.8629,19600.0],["2014-09-19",9.8342,9.968,9.5761,9.882,109800.0],["2014-09-22",9.7768,9.7768,9.5188,9.6048,31500.0],["2014-09-23",9.6622,9.6622,9.1939,9.2799,36300.0],["2014-09-24",9.2512,9.4041,9.2225,9.299,15700.0],["2014-09-25",9.2512,9.3181,8.8403,8.9358,65800.0],["2014-09-26",8.9358,9.1174,8.9358,9.0505,29300.0],["2014-09-29",8.9072,9.0218,8.8594,8.9932,21900.0],["2014-09-30",8.9549,9.1174,8.9167,8.9358,48600.0],["2014-10-01",8.9263,9.0123,8.7925,8.9167,51000.0],["2014-10-02",8.9454,9.2321,8.9454,9.1365,23500.0],["2014-10-03",9.2608,9.2703,8.9836,9.0218,26600.0],["2014-10-06",9.0218,9.1843,8.9072,9.0409,33600.0],["2014-10-07",9.0027,9.0983,8.8498,8.8689,36700.0],["2014-10-08",8.8689,9.7099,8.8689,9.6526,49400.0],["2014-10-09",9.7195,9.9871,9.4232,9.5284,101500.0],["2014-10-10",9.4232,9.8915,9.4232,9.6335,62400.0],["2014-10-13",9.6908,10.3694,9.5953,9.9775,56800.0],["2014-10-14",10.0444,10.4649,10.0253,10.3407,84300.0],["2014-10-15",10.2547,10.6083,9.9584,10.5701,84200.0],["2014-10-16",10.4649,10.7899,10.2738,10.5223,90500.0],["2014-10-17",10.7134,10.7134,10.4076,10.5223,89300.0],["2014-10-20",10.4936,10.7421,10.4841,10.7134,42900.0],["2014-10-21",10.7134,10.981,10.6848,10.8281,60600.0],["2014-10-22",10.8186,10.8186,10.4172,10.4841,28300.0],["2014-10-23",10.5796,10.637,10.4172,10.551,101800.0],["2014-10-24",10.4745,10.6083,10.4745,10.551,25200.0],["2014-10-27",10.5318,10.6848,10.4649,10.5414,27900.0],["2014-10-28",10.6083,11.2582,10.5796,11.2391,49300.0],["2014-10-29",11.2486,11.392,10.981,11.2391,37200.0],["2014-10-30",11.2773,11.2869,11.0001,11.22,74600.0],["2014-10-31",11.4398,11.4398,11.1053,11.3824,75500.0],["2014-11-03",11.3538,11.3729,10.6561,10.7325,74700.0],["2014-11-04",10.6656,10.7994,10.5414,10.5987,54600.0],["2014-11-05",10.7134,10.895,10.551,10.809,31700.0],["2014-11-06",10.9046,10.9046,10.5127,10.8186,43500.0],["2014-11-07",10.7803,10.7803,10.551,10.6561,20300.0],["2014-11-10",10.6943,10.9046,10.6083,10.895,26500.0],["2014-11-11",10.8568,10.8568,10.7612,10.8186,29500.0],["2014-11-12",10.7899,11.0575,10.7803,11.0193,20700.0],["2014-11-13",10.9141,11.0479,10.7612,10.895,28800.0],["2014-11-14",10.9046,10.981,10.7708,10.9141,22900.0],["2014-11-17",10.8855,10.8855,10.5414,10.6656,32600.0],["2014-11-18",10.7325,10.7325,10.5127,10.5987,26200.0],["2014-11-19",10.5414,10.5987,10.4076,10.5223,37600.0],["2014-11-20",10.4649,10.7134,10.4172,10.7134,26900.0],["2014-11-21",10.895,10.895,10.4649,10.5318,32800.0],["2014-11-24",10.4267,10.5796,10.2069,10.4936,242300.0],["2014-11-25",10.5127,10.5127,10.4267,10.5127,34200.0],["2014-11-26",10.4458,10.4649,10.1591,10.2165,41700.0],["2014-11-28",10.1591,10.2834,9.9298,10.0158,40300.0],["2014-12-01",10.1305,10.2643,9.9393,9.9775,60300.0],["2014-12-02",10.1209,10.3789,10.0731,10.2451,81600.0],["2014-12-03",10.2642,10.6083,9.6908,9.7004,119900.0],["2014-12-04",9.6425,9.739,9.488,9.6811,83700.0],["2014-12-05",9.4591,9.7873,9.295,9.4591,99700.0],["2014-12-08",9.3819,9.6039,9.2564,9.295,36000.0],["2014-12-09",9.2178,9.5846,9.1695,9.4494,114300.0],["2014-12-10",9.3819,9.5073,9.3819,9.4398,66700.0],["2014-12-11",9.4591,9.5556,9.1888,9.2467,73900.0],["2014-12-12",9.1695,9.2757,8.9282,9.0537,83700.0],["2014-12-15",9.1213,9.1985,8.8703,8.9668,58000.0],["2014-12-16",8.9861,9.3626,8.9572,9.1792,71000.0],["2014-12-17",9.2274,9.5653,9.1792,9.3626,85300.0],["2014-12-18",9.4108,9.6714,9.3722,9.4012,90700.0],["2014-12-19",9.4398,9.6521,9.295,9.4591,312400.0],["2014-12-22",9.4398,9.4977,9.3336,9.4494,141700.0],["2014-12-23",9.4591,9.5556,9.3143,9.4398,86500.0],["2014-12-24",9.4591,9.5266,9.3915,9.4301,45800.0],["2014-12-26",9.4398,9.5363,9.4012,9.4108,79200.0],["2014-12-29",9.3819,9.546,9.3626,9.4591,105500.0],["2014-12-30",9.4591,9.5556,9.4205,9.4301,120800.0],["2014-12-31",9.4977,9.6328,9.4977,9.4977,101400.0],["2015-01-02",9.5556,9.5749,9.3143,9.4784,100900.0],["2015-01-05",9.4398,9.4977,9.3047,9.4301,103100.0],["2015-01-06",9.4301,9.4687,9.2274,9.266,65600.0],["2015-01-07",9.3915,9.517,9.2757,9.295,192600.0],["2015-01-08",9.324,9.4977,9.324,9.4012,106500.0],["2015-01-09",9.4108,9.4108,9.0826,9.1116,140300.0],["2015-01-12",9.0537,9.1888,9.0247,9.073,67500.0],["2015-01-13",9.1792,9.3047,9.0054,9.1792,70300.0],["2015-01-14",9.073,9.1309,8.8993,8.9089,46400.0],["2015-01-15",8.9765,9.0633,8.4263,8.5904,93800.0],["2015-01-16",8.5421,8.7545,8.3008,8.378,130000.0],["2015-01-20",8.3877,8.4456,7.9147,8.0595,113100.0],["2015-01-21",8.0209,8.3105,8.0209,8.2429,78100.0],["2015-01-22",8.3201,8.3201,8.1174,8.156,75100.0],["2015-01-23",8.1657,8.2236,8.1078,8.1464,77300.0],["2015-01-26",8.1078,8.2236,8.0209,8.1078,141000.0],["2015-01-27",8.1078,8.2429,8.0499,8.2043,105100.0],["2015-01-28",8.214,8.3008,8.156,8.214,114300.0],["2015-01-29",8.2526,8.2815,8.156,8.2043,100500.0],["2015-01-30",8.1367,8.2043,7.8761,7.8858,102900.0],["2015-02-02",7.9437,8.185,7.9147,7.9823,100500.0],["2015-02-03",8.0016,8.2622,7.992,8.2043,93700.0],["2015-02-04",8.1947,8.3105,8.0788,8.185,75600.0],["2015-02-05",8.1947,8.3105,8.156,8.1947,64700.0],["2015-02-06",8.3491,8.88,8.3491,8.5904,540200.0],["2015-02-09",8.5421,8.6387,8.3105,8.3105,107200.0],["2015-02-10",8.3877,8.436,7.9437,7.9823,107100.0],["2015-02-11",7.992,8.1078,7.9437,8.0209,78300.0],["2015-02-12",8.0402,8.2719,7.8665,8.1947,1670700.0],["2015-02-13",8.214,8.4939,8.156,8.4746,476900.0],["2015-02-17",8.4746,9.0247,8.4263,8.8124,192100.0],["2015-02-18",8.8317,8.9089,8.7834,8.851,94100.0],["2015-02-19",8.8124,9.1599,8.7255,9.1213,102300.0],["2015-02-20",9.1406,9.1599,8.7352,8.7834,67300.0],["2015-02-23",8.8607,9.3626,8.8607,9.3143,273700.0],["2015-02-24",9.3143,9.8066,9.2467,9.6135,194100.0],["2015-02-25",9.6618,9.6618,9.324,9.3819,165200.0],["2015-02-26",9.3529,9.6039,9.2853,9.4301,67700.0],["2015-02-27",9.4012,9.546,9.3336,9.4977,172800.0],["2015-03-02",9.4398,9.5266,9.2178,9.3046,104000.0],["2015-03-03",9.2757,9.5073,9.1888,9.4687,116000.0],["2015-03-04",9.4494,9.7583,9.3046,9.7004,144800.0],["2015-03-05",9.7004,9.7004,9.266,9.3722,93700.0],["2015-03-06",9.266,9.4301,9.0344,9.2853,97500.0],["2015-03-09",9.295,9.6232,9.2853,9.4784,66800.0],["2015-03-10",9.4301,9.4301,9.1985,9.3915,60200.0],["2015-03-11",9.324,9.4494,9.0537,9.2853,100300.0],["2015-03-12",9.3722,9.7873,9.3722,9.7004,180400.0],["2015-03-13",9.6618,9.7969,9.3529,9.4012,87500.0],["2015-03-16",9.3626,9.8934,9.266,9.6714,164200.0],["2015-03-17",9.6232,9.6907,9.5749,9.6425,137800.0],["2015-03-18",9.701,9.818,9.6717,9.7497,91400.0],["2015-03-19",9.7497,9.7887,9.6912,9.7497,58400.0],["2015-03-20",9.8082,10.0422,9.7887,9.935,118200.0],["2015-03-23",9.896,10.0325,9.7985,9.8862,72600.0],["2015-03-24",9.9155,9.9545,9.8472,9.8667,98400.0],["2015-03-25",9.7497,9.8082,9.3987,9.467,95200.0],["2015-03-26",9.4572,9.5547,9.2135,9.2232,54800.0],["2015-03-27",9.233,9.3402,9.0672,9.3207,87300.0],["2015-03-30",9.311,9.4377,9.116,9.4182,194600.0],["2015-03-31",9.3305,9.389,9.1745,9.3597,38700.0],["2015-04-01",9.3207,9.623,9.1452,9.5547,129500.0],["2015-04-02",9.5255,9.8375,9.4767,9.7692,76400.0],["2015-04-06",9.74,10.1787,9.7205,10.0325,82400.0],["2015-04-07",10.0032,10.013,9.8472,9.896,62200.0],["2015-04-08",9.8375,10.1885,9.8375,10.13,185300.0],["2015-04-09",10.1787,10.1787,9.857,9.9935,59400.0],["2015-04-10",10.0617,10.1007,9.9447,9.9545,35000.0],["2015-04-13",9.9642,9.9642,9.7497,9.7692,77900.0],["2015-04-14",9.7985,9.896,9.7302,9.8082,79600.0],["2015-04-15",9.7497,10.1885,9.7107,10.0227,73400.0],["2015-04-16",10.0227,10.0227,9.701,9.7692,70800.0],["2015-04-17",9.701,9.896,9.5645,9.6522,62600.0],["2015-04-20",9.6717,9.974,9.584,9.9447,53800.0],["2015-04-21",9.9447,10.0617,9.6912,9.9447,87100.0],["2015-04-22",9.9155,9.9155,9.623,9.6717,46700.0],["2015-04-23",9.5937,9.7887,9.584,9.7595,26400.0],["2015-04-24",9.6327,9.6327,9.155,9.2525,140500.0],["2015-04-27",9.233,9.5547,8.882,9.2525,60900.0],["2015-04-28",9.2135,9.35,9.116,9.233,53200.0],["2015-04-29",9.194,9.2135,8.7845,8.8527,55800.0],["2015-04-30",8.765,8.921,8.2385,8.2385,140200.0],["2015-05-01",8.336,9.4475,8.336,9.1647,132700.0],["2015-05-04",9.2037,9.2037,8.7065,8.7747,140700.0],["2015-05-05",8.726,9.0087,8.492,8.9015,94800.0],["2015-05-06",8.9502,8.9502,8.492,8.6383,68700.0],["2015-05-07",8.6578,8.804,8.5993,8.687,47700.0],["2015-05-08",8.804,8.8917,8.5408,8.8332,98000.0],["2015-05-11",8.8235,8.9502,8.726,8.765,92500.0],["2015-05-12",8.6773,8.687,8.3653,8.4043,81900.0],["2015-05-13",8.4628,8.4628,8.0923,8.2385,48200.0],["2015-05-14",8.2873,8.3848,8.219,8.3458,65400.0],["2015-05-15",8.336,8.609,8.2775,8.5603,59000.0],["2015-05-18",8.57,9.0575,8.3068,8.8332,120600.0],["2015-05-19",8.8625,9.1745,8.6383,8.9502,103600.0],["2015-05-20",8.9502,8.9502,8.5408,8.57,83800.0],["2015-05-21",8.5408,8.57,8.336,8.3458,59300.0],["2015-05-22",8.3165,8.6188,8.258,8.4335,65300.0],["2015-05-26",8.414,8.4335,8.0728,8.219,71500.0],["2015-05-27",8.2288,8.2873,8.0923,8.2288,66900.0],["2015-05-28",8.2288,8.3263,8.102,8.258,31500.0],["2015-05-29",8.219,8.3263,7.9948,8.1898,73400.0],["2015-06-01",8.258,8.3458,7.9753,8.2873,79700.0],["2015-06-02",8.2678,8.7942,8.2678,8.5798,63600.0],["2015-06-03",8.5993,8.726,8.3945,8.453,44600.0],["2015-06-04",8.4335,8.492,8.141,8.2093,31400.0],["2015-06-05",8.219,8.414,8.0045,8.4043,41200.0],["2015-06-08",8.3458,8.3458,7.829,7.9558,84300.0],["2015-06-09",7.9363,7.9655,7.7413,7.868,57900.0],["2015-06-10",7.946,8.2385,7.8485,7.9948,83800.0],["2015-06-11",8.024,8.2483,8.024,8.2385,30100.0],["2015-06-12",8.1995,8.4043,7.985,8.2483,79200.0],["2015-06-15",8.219,8.4238,8.0143,8.3165,71500.0],["2015-06-16",8.336,8.336,8.0338,8.102,62400.0],["2015-06-17",8.102,8.4573,8.0428,8.1612,38500.0],["2015-06-18",8.2303,8.3487,8.1119,8.2402,55800.0],["2015-06-19",8.2698,8.5362,8.2106,8.4375,122800.0],["2015-06-22",8.4869,8.5362,8.2599,8.4573,44700.0],["2015-06-23",8.329,8.5165,8.2303,8.4573,35600.0],["2015-06-24",8.4573,8.4672,8.2796,8.3685,46000.0],["2015-06-25",8.3882,8.3882,8.2007,8.2796,47400.0],["2015-06-26",8.329,8.4968,8.102,8.4672,216400.0],["2015-06-29",8.4474,8.4474,8.1119,8.1218,58900.0],["2015-06-30",8.1316,8.5954,7.954,8.4869,137400.0],["2015-07-01",8.5264,8.5461,7.954,8.0428,114800.0],["2015-07-02",8.102,8.2797,7.9935,8.0428,68200.0],["2015-07-06",8.0724,8.3191,8.0132,8.1514,62400.0],["2015-07-07",8.1514,8.1514,7.9145,8.1218,66300.0],["2015-07-08",8.0724,8.1711,7.9145,8.102,238700.0],["2015-07-09",8.2204,8.329,8.1514,8.2599,69800.0],["2015-07-10",8.329,8.3882,8.1612,8.2204,44500.0],["2015-07-13",8.2599,8.3882,8.2402,8.3586,60400.0],["2015-07-14",8.3783,8.3981,8.2895,8.3487,50500.0],["2015-07-15",8.3586,8.3882,8.2698,8.3487,32800.0],["2015-07-16",8.3882,8.6349,8.3191,8.4178,43100.0],["2015-07-17",8.4277,8.5658,8.2698,8.2796,52600.0],["2015-07-20",8.25,8.2698,8.0428,8.0921,33100.0],["2015-07-21",8.0823,8.1908,8.0033,8.0033,33100.0],["2015-07-22",8.0033,8.0231,7.7764,7.8849,51800.0],["2015-07-23",7.8652,7.8948,7.5,7.5494,39300.0],["2015-07-24",7.4211,7.4211,5.6053,5.8816,245200.0],["2015-07-27",5.8816,6.0494,5.7435,5.9507,42500.0],["2015-07-28",5.9803,5.9803,5.7336,5.8915,30600.0],["2015-07-29",6.0592,6.2073,5.9408,6.1579,49200.0],["2015-07-30",6.0987,6.2073,6.0198,6.1086,57400.0],["2015-07-31",6.1086,6.4145,6.0,6.2862,95100.0],["2015-08-03",6.2665,6.2862,5.9408,5.9902,61000.0],["2015-08-04",6.0592,6.0592,5.8619,5.9211,64000.0],["2015-08-05",5.9211,6.0592,5.7928,5.852,36600.0],["2015-08-06",5.9112,5.9211,5.6053,5.8421,94100.0],["2015-08-07",5.2796,6.6415,4.8553,5.477,182900.0],["2015-08-10",5.5165,5.6744,4.5987,4.8652,228400.0],["2015-08-11",4.8356,5.0625,4.7566,4.9638,185400.0],["2015-08-12",4.9737,5.0428,4.8553,4.9244,153300.0],["2015-08-13",4.9441,4.9737,4.8158,4.9342,87400.0],["2015-08-14",4.8849,4.9737,4.7862,4.8158,80000.0],["2015-08-17",4.7862,4.8454,4.7369,4.8059,138100.0],["2015-08-18",4.727,4.8257,4.727,4.7961,36700.0],["2015-08-19",4.7369,4.7961,4.6678,4.6974,73200.0],["2015-08-20",4.6283,4.7862,4.6283,4.7073,42900.0],["2015-08-21",4.5987,4.6579,4.4408,4.579,104000.0],["2015-08-24",4.4408,4.6579,4.4408,4.4408,58000.0],["2015-08-25",4.6086,4.6086,4.1152,4.1546,77500.0],["2015-08-26",4.1842,4.2928,4.1152,4.2632,44400.0],["2015-08-27",4.273,4.4211,4.1645,4.3915,80400.0],["2015-08-28",4.352,4.4309,4.3027,4.4309,73500.0],["2015-08-31",4.3816,4.4211,4.0263,4.4013,236200.0],["2015-09-01",4.3027,4.6283,4.2434,4.2829,75400.0],["2015-09-02",4.3421,4.3717,4.0757,4.0954,105100.0],["2015-09-03",4.1546,4.1546,3.9869,3.9967,82700.0],["2015-09-04",3.9375,4.0362,3.9277,4.0165,49500.0],["2015-09-08",4.0165,4.4803,3.9474,4.273,102900.0],["2015-09-09",4.352,4.4606,4.1645,4.1842,45100.0],["2015-09-10",4.1645,4.2829,4.1152,4.1349,48200.0],["2015-09-11",4.0658,4.4408,4.0658,4.1744,187900.0],["2015-09-14",4.1941,4.5099,4.1744,4.4507,36100.0],["2015-09-15",4.4408,4.7862,4.4309,4.5691,47300.0],["2015-09-16",4.5494,4.6579,4.5,4.5494,62000.0],["2015-09-17",4.4211,4.4704,4.1546,4.204,101400.0],["2015-09-18",4.1349,4.1645,3.9079,3.9474,130400.0],["2015-09-21",3.9573,3.9967,3.8684,3.8684,51300.0],["2015-09-22",3.8191,3.8586,3.7796,3.829,43000.0],["2015-09-23",3.829,3.829,3.6119,3.6316,112600.0],["2015-09-24",3.6217,3.6911,3.5125,3.6514,91500.0],["2015-09-25",3.6713,3.7507,3.5522,3.6018,197700.0],["2015-09-28",3.5721,3.6713,3.5125,3.5423,115300.0],["2015-09-29",3.5225,3.6316,3.4828,3.582,41300.0],["2015-09-30",3.6018,3.6713,3.4728,3.4828,75800.0],["2015-10-01",3.4728,3.7606,3.3935,3.6614,572100.0],["2015-10-02",3.6514,4.1476,3.6514,4.0682,184600.0],["2015-10-05",4.1178,4.6139,4.1178,4.5841,111800.0],["2015-10-06",4.604,4.6437,4.3659,4.6338,80900.0],["2015-10-07",4.6437,4.9612,4.3956,4.9414,512900.0],["2015-10-08",4.9314,4.9612,4.8223,4.9017,83300.0],["2015-10-09",4.9612,5.12,4.7628,4.9711,78800.0],["2015-10-12",4.991,5.0307,4.8024,4.8818,54600.0],["2015-10-13",4.862,5.0009,4.7925,4.8421,44400.0],["2015-10-14",4.862,4.9116,4.5246,4.6139,56700.0],["2015-10-15",4.6338,4.9017,4.4353,4.8917,52900.0],["2015-10-16",4.9116,4.9215,4.604,4.862,57900.0],["2015-10-19",4.8421,5.1299,4.7628,5.0406,80800.0],["2015-10-20",5.0207,5.3779,4.9215,5.3482,74600.0],["2015-10-21",5.368,5.368,4.9215,4.9314,46200.0],["2015-10-22",4.9711,5.0307,4.6735,4.7628,54000.0],["2015-10-23",4.8223,5.0307,4.7032,4.9711,52000.0],["2015-10-26",4.9513,5.0009,4.4849,4.5246,53000.0],["2015-10-27",4.5246,4.5246,4.3361,4.4452,106500.0],["2015-10-28",4.4651,4.7032,4.3956,4.6933,71100.0],["2015-10-29",4.6635,4.7231,4.3063,4.3162,70000.0],["2015-10-30",4.3262,4.346,4.0781,4.217,64100.0],["2015-11-02",4.2071,4.4948,4.2071,4.4452,30800.0],["2015-11-03",4.4452,4.6735,4.4452,4.6437,43700.0],["2015-11-04",4.6238,4.7231,4.5345,4.6437,69100.0],["2015-11-05",4.6735,4.7528,4.6635,4.7429,17800.0],["2015-11-06",4.6635,5.0009,4.6635,4.981,30500.0],["2015-11-09",4.981,5.0406,4.7727,4.9017,39500.0],["2015-11-10",4.981,5.0505,4.9017,5.0307,40300.0],["2015-11-11",5.0505,5.1001,4.9414,4.981,29900.0],["2015-11-12",4.9513,5.0108,4.862,4.9116,40300.0],["2015-11-13",4.8421,5.0108,4.7429,4.7628,60900.0],["2015-11-16",4.7528,4.8917,4.7231,4.8917,48100.0],["2015-11-17",4.9215,5.2489,4.9215,5.0307,62400.0],["2015-11-18",5.0505,5.3779,5.0207,5.249,75600.0],["2015-11-19",5.2192,5.2688,5.11,5.1795,58300.0],["2015-11-20",5.2192,5.3085,5.1497,5.239,98600.0],["2015-11-23",5.1497,5.2688,5.1497,5.2589,60500.0],["2015-11-24",5.2093,5.4276,5.2093,5.4077,51600.0],["2015-11-25",5.3978,5.4871,5.3383,5.4077,66800.0],["2015-11-27",5.4077,5.5169,5.368,5.4871,25600.0],["2015-11-30",5.4871,5.7351,5.3581,5.7054,233300.0],["2015-12-01",5.7351,5.8344,5.3879,5.7748,75100.0],["2015-12-02",5.038,5.038,3.8831,4.0424,1277500.0],["2015-12-03",3.9428,4.0523,3.8831,3.9428,1032800.0],["2015-12-04",3.9329,3.9528,3.6143,3.7238,536100.0],["2015-12-07",3.7238,3.7337,3.3653,3.4848,247700.0],["2015-12-08",3.445,3.4948,3.2658,3.4151,260400.0],["2015-12-09",3.4151,3.6441,3.4151,3.6342,209800.0],["2015-12-10",3.6043,3.8034,3.5346,3.7835,219800.0],["2015-12-11",3.6541,4.1519,3.5943,4.122,384100.0],["2015-12-14",4.1619,4.2913,3.9229,3.9826,268100.0],["2015-12-15",4.0125,4.0523,3.9528,3.9926,162200.0],["2015-12-16",4.0424,4.1718,3.9329,3.9528,157400.0],["2015-12-17",3.9627,4.1718,3.9229,4.0424,166200.0],["2015-12-18",3.9926,4.1917,3.9826,4.0623,976500.0],["2015-12-21",4.0523,4.371,4.0026,4.1021,182300.0],["2015-12-22",4.2316,4.2515,4.0424,4.1519,235100.0],["2015-12-23",4.1619,4.3809,4.122,4.3212,120700.0],["2015-12-24",4.3212,4.4805,4.3212,4.4506,35000.0],["2015-12-28",4.4207,4.4705,4.3212,4.4407,77500.0],["2015-12-29",4.59,4.6099,4.2714,4.5402,182200.0],["2015-12-30",4.5203,4.5601,4.3411,4.4705,443400.0],["2015-12-31",4.4207,4.6597,4.3112,4.6398,155200.0],["2016-01-04",4.6896,4.7294,4.2913,4.3112,159800.0],["2016-01-05",4.4805,4.4805,3.9826,3.9926,137400.0],["2016-01-06",3.9826,3.9926,3.5844,3.7039,283700.0],["2016-01-07",3.6242,3.6441,3.206,3.3355,300200.0],["2016-01-08",3.3355,3.5545,3.2757,3.5545,771700.0],["2016-01-11",3.5744,3.5744,3.2459,3.2658,137000.0],["2016-01-12",3.3056,3.3056,2.9969,3.0368,337700.0],["2016-01-13",3.0368,3.1264,2.7978,2.8775,178500.0],["2016-01-14",2.8775,3.1861,2.8775,3.1363,122800.0],["2016-01-15",3.0368,3.1562,2.9073,3.1463,154100.0],["2016-01-19",3.1562,3.1562,2.9671,3.0169,107800.0],["2016-01-20",2.9671,3.2259,2.8177,3.1562,113900.0],["2016-01-21",3.1463,3.4151,3.1363,3.3653,77000.0],["2016-01-22",3.445,3.5446,3.3454,3.4649,61100.0],["2016-01-25",3.4151,3.6043,3.2658,3.2857,38400.0],["2016-01-26",3.3156,3.5645,3.3156,3.5545,79000.0],["2016-01-27",3.5147,3.7337,3.4848,3.5047,46400.0],["2016-01-28",3.6143,3.7039,3.5047,3.6043,48900.0],["2016-01-29",3.6342,3.903,3.6342,3.8134,85600.0],["2016-02-01",3.7935,4.0623,3.7138,3.9926,61400.0],["2016-02-02",3.903,4.1021,3.893,4.0723,70200.0],["2016-02-03",4.132,4.132,3.8333,4.0723,41100.0],["2016-02-04",4.122,4.2316,3.9428,3.9528,51800.0],["2016-02-05",3.6342,3.8831,3.4749,3.8731,89300.0],["2016-02-08",3.8233,3.8731,3.674,3.7536,76600.0],["2016-02-09",3.7039,3.7039,3.2857,3.3255,92200.0],["2016-02-10",3.3355,3.5147,3.2558,3.4948,48000.0],["2016-02-11",3.4151,3.435,3.3355,3.3653,42400.0],["2016-02-12",3.4052,3.4848,3.3255,3.3454,61700.0],["2016-02-16",3.3952,3.6839,3.3653,3.6441,44100.0],["2016-02-17",3.6939,4.0822,3.6939,3.9329,60800.0],["2016-02-18",3.9329,3.9826,3.7337,3.8233,52100.0],["2016-02-19",3.8034,3.8731,3.5047,3.5246,81600.0],["2016-02-22",3.5744,3.6541,3.5446,3.6441,37200.0],["2016-02-23",3.6342,3.8233,3.6342,3.6342,40500.0],["2016-02-24",3.6342,3.9428,3.6143,3.8831,28000.0],["2016-02-25",3.8831,3.893,3.664,3.8034,22800.0],["2016-02-26",3.8233,3.9826,3.7636,3.893,30800.0],["2016-02-29",3.8831,3.9329,3.8532,3.893,34400.0],["2016-03-01",3.9528,3.9627,3.8632,3.903,39000.0],["2016-03-02",3.8831,4.3112,3.8831,4.2714,72400.0],["2016-03-03",4.2813,4.4108,4.1917,4.351,68100.0],["2016-03-04",4.3809,4.7891,4.361,4.58,81500.0],["2016-03-07",4.5402,4.7792,4.3013,4.5701,89200.0],["2016-03-08",4.5203,4.5203,4.3212,4.3311,42700.0],["2016-03-09",4.3311,4.361,4.1917,4.2913,59700.0],["2016-03-10",4.2913,4.3311,4.0922,4.1519,37300.0],["2016-03-11",4.2216,4.6398,4.2017,4.6398,41300.0],["2016-03-14",4.4705,4.6697,4.4705,4.6,59100.0],["2016-03-15",4.5601,4.6099,4.351,4.4506,30500.0],["2016-03-16",4.4506,4.6099,4.4407,4.59,23700.0],["2016-03-17",4.61,4.81,4.59,4.76,68700.0],["2016-03-18",4.81,4.91,4.63,4.79,145500.0],["2016-03-21",4.86,5.12,4.82,5.0,91100.0],["2016-03-22",4.99,5.0,4.87,4.87,32600.0],["2016-03-23",4.88,4.91,4.37,4.4,36300.0],["2016-03-24",4.35,4.44,4.13,4.24,91000.0],["2016-03-28",4.3,4.37,3.96,4.05,87500.0],["2016-03-29",3.95,4.29,3.9,4.27,105500.0],["2016-03-30",4.31,4.36,4.12,4.17,43600.0],["2016-03-31",4.17,4.44,4.16,4.31,57000.0],["2016-04-01",4.27,4.46,4.13,4.38,91200.0],["2016-04-04",4.4,4.53,3.87,4.07,113600.0],["2016-04-05",3.94,4.06,3.87,4.02,75000.0],["2016-04-06",4.02,4.02,3.62,3.91,108300.0],["2016-04-07",3.87,3.97,3.72,3.82,457900.0],["2016-04-08",3.89,4.0,3.77,3.99,88900.0],["2016-04-11",4.0,4.06,3.82,3.87,67700.0],["2016-04-12",3.86,4.02,3.69,3.73,110200.0],["2016-04-13",3.74,4.07,3.74,4.05,69100.0],["2016-04-14",4.03,4.13,3.96,4.06,46100.0],["2016-04-15",4.03,4.15,3.9,4.09,55400.0],["2016-04-18",4.03,4.1,4.01,4.02,39400.0],["2016-04-19",4.02,4.24,4.02,4.12,40400.0],["2016-04-20",4.12,4.29,4.09,4.2,58600.0],["2016-04-21",4.2,4.2,4.0,4.06,49900.0],["2016-04-22",4.09,4.16,3.95,4.02,34400.0],["2016-04-25",4.08,4.08,3.89,4.04,79100.0],["2016-04-26",3.98,4.22,3.91,4.19,67500.0],["2016-04-27",4.13,4.38,4.11,4.35,68300.0],["2016-04-28",4.26,4.3,4.13,4.24,52400.0],["2016-04-29",4.23,4.37,3.94,3.95,58800.0],["2016-05-02",3.98,3.98,3.5,3.69,71000.0],["2016-05-03",3.61,3.61,3.32,3.44,48600.0],["2016-05-04",3.41,3.51,3.22,3.35,58000.0],["2016-05-05",3.39,3.47,3.31,3.41,49100.0],["2016-05-06",3.44,3.49,3.18,3.45,138200.0],["2016-05-09",3.45,3.45,3.29,3.31,66400.0],["2016-05-10",3.31,3.34,3.22,3.33,41700.0],["2016-05-11",3.32,3.45,3.18,3.22,58600.0],["2016-05-12",3.25,3.33,3.04,3.28,169000.0],["2016-05-13",3.31,3.49,3.22,3.24,33400.0],["2016-05-16",3.29,3.34,3.18,3.2,89900.0],["2016-05-17",3.2,3.28,3.05,3.16,149100.0],["2016-05-18",3.2,3.2,3.07,3.09,45200.0],["2016-05-19",3.05,3.14,3.01,3.04,133300.0],["2016-05-20",3.07,3.33,3.07,3.2,72700.0],["2016-05-23",3.17,3.31,3.16,3.17,37700.0],["2016-05-24",3.18,3.45,3.18,3.41,55800.0],["2016-05-25",3.42,3.59,3.4,3.52,30300.0],["2016-05-26",3.55,3.56,3.23,3.23,52500.0],["2016-05-27",3.21,3.3,3.2,3.26,36600.0],["2016-05-31",3.28,3.3,3.22,3.29,59300.0],["2016-06-01",3.25,3.26,3.21,3.24,47900.0],["2016-06-02",3.21,3.29,3.21,3.27,32500.0],["2016-06-03",3.25,3.25,3.0,3.03,103200.0],["2016-06-06",3.07,3.27,3.07,3.13,92300.0],["2016-06-07",3.13,3.13,2.99,3.12,189100.0],["2016-06-08",3.13,3.29,3.08,3.28,46700.0],["2016-06-09",3.26,3.36,3.22,3.26,52500.0],["2016-06-10",3.3,3.34,3.16,3.22,95600.0],["2016-06-13",3.18,3.34,3.09,3.26,44300.0],["2016-06-14",3.18,3.25,3.06,3.07,71000.0],["2016-06-15",3.09,3.32,3.04,3.16,95400.0],["2016-06-16",3.13,3.13,3.02,3.05,107600.0],["2016-06-17",3.07,3.2,2.99,3.02,245400.0],["2016-06-20",3.02,3.09,2.98,2.99,80800.0],["2016-06-21",2.99,3.0,2.83,2.96,129600.0],["2016-06-22",2.98,2.98,2.79,2.8,79300.0],["2016-06-23",2.88,2.88,2.71,2.71,229700.0],["2016-06-24",2.57,2.61,2.4,2.47,1848300.0],["2016-06-27",2.48,2.5,2.27,2.27,181900.0],["2016-06-28",2.31,2.31,2.17,2.21,80400.0],["2016-06-29",2.26,2.36,2.06,2.09,143200.0],["2016-06-30",2.13,2.3,2.09,2.26,107700.0],["2016-07-01",2.3,2.68,2.3,2.65,143800.0],["2016-07-05",2.69,2.69,2.26,2.33,87800.0],["2016-07-06",2.3,2.37,2.25,2.29,84500.0],["2016-07-07",2.34,2.4,2.18,2.37,139700.0],["2016-07-08",2.39,2.65,2.39,2.57,143000.0],["2016-07-11",2.62,2.62,2.51,2.54,45000.0],["2016-07-12",2.54,2.68,2.53,2.6,57200.0],["2016-07-13",2.57,2.72,2.39,2.44,58400.0],["2016-07-14",2.45,2.56,2.43,2.53,52600.0],["2016-07-15",2.54,2.74,2.54,2.62,49000.0],["2016-07-18",2.6,2.91,2.6,2.82,88800.0],["2016-07-19",2.8,2.84,2.52,2.53,33300.0],["2016-07-20",2.58,2.73,2.56,2.71,31800.0],["2016-07-21",2.74,2.8,2.67,2.71,48500.0],["2016-07-22",2.74,2.78,2.62,2.63,19000.0],["2016-07-25",2.62,2.66,2.54,2.58,27400.0],["2016-07-26",2.61,2.75,2.55,2.57,48200.0],["2016-07-27",2.58,2.63,2.38,2.39,70500.0],["2016-07-28",2.49,2.57,2.42,2.42,33000.0],["2016-07-29",2.47,2.47,2.37,2.37,64100.0],["2016-08-01",2.4,2.71,2.4,2.68,83000.0],["2016-08-02",2.68,2.69,2.39,2.41,48300.0],["2016-08-03",2.39,2.43,2.22,2.33,102400.0],["2016-08-04",2.38,2.67,2.3,2.66,62400.0],["2016-08-05",2.38,2.38,2.27,2.29,91900.0],["2016-08-08",2.35,2.39,2.21,2.26,54100.0],["2016-08-09",2.28,2.34,2.21,2.24,63700.0],["2016-08-10",2.24,2.3,2.18,2.29,43600.0],["2016-08-11",2.3,2.3,2.19,2.23,38300.0],["2016-08-12",2.27,2.29,2.08,2.16,50700.0],["2016-08-15",2.16,2.41,2.16,2.39,38200.0],["2016-08-16",2.36,2.39,2.24,2.28,17200.0],["2016-08-17",2.28,2.37,2.21,2.34,30500.0],["2016-08-18",2.33,2.42,2.3,2.4,30700.0],["2016-08-19",2.44,2.44,2.28,2.31,49100.0],["2016-08-22",2.43,2.49,2.29,2.48,36300.0],["2016-08-23",2.48,2.48,2.35,2.36,28200.0],["2016-08-24",2.38,2.48,2.36,2.48,38100.0],["2016-08-25",2.48,2.6,2.42,2.5,124000.0],["2016-08-26",2.51,2.6,2.35,2.36,20900.0],["2016-08-29",2.4,2.5,2.33,2.39,29300.0],["2016-08-30",2.38,2.42,2.35,2.41,82800.0],["2016-08-31",2.36,2.4,2.19,2.28,111900.0],["2016-09-01",2.32,2.36,2.23,2.28,18300.0],["2016-09-02",2.3,2.42,2.3,2.39,20400.0],["2016-09-06",2.39,2.42,2.35,2.36,32600.0],["2016-09-07",2.32,2.4,2.31,2.31,14100.0],["2016-09-08",2.26,2.41,2.2,2.38,26400.0],["2016-09-09",2.42,2.42,2.22,2.4,36300.0],["2016-09-12",2.26,2.42,2.18,2.37,92600.0],["2016-09-13",2.35,2.38,2.16,2.21,21100.0],["2016-09-14",2.27,2.31,2.21,2.3,15900.0],["2016-09-15",2.35,2.35,2.19,2.19,12600.0],["2016-09-16",2.16,2.25,2.04,2.08,137500.0],["2016-09-19",2.1,2.25,2.05,2.19,181900.0],["2016-09-20",2.25,2.32,2.19,2.2,45300.0],["2016-09-21",2.29,2.41,2.09,2.1,143200.0],["2016-09-22",2.12,2.2,2.06,2.06,47200.0],["2016-09-23",2.06,2.1,1.9,1.91,141100.0],["2016-09-26",1.87,1.9,1.51,1.56,805800.0],["2016-09-27",1.69,1.69,1.56,1.67,802200.0],["2016-09-28",1.68,1.69,1.55,1.61,434700.0],["2016-09-29",1.63,1.77,1.63,1.73,251300.0],["2016-09-30",1.74,1.85,1.71,1.78,199500.0],["2016-10-03",1.8,1.85,1.56,1.72,2738400.0],["2016-10-04",1.69,1.73,1.65,1.66,144100.0],["2016-10-05",1.68,1.77,1.68,1.7,203200.0],["2016-10-06",1.72,1.76,1.59,1.66,85700.0],["2016-10-07",1.7,1.74,1.58,1.6,191400.0],["2016-10-10",1.65,1.66,1.57,1.6,137200.0],["2016-10-11",1.74,1.74,1.42,1.58,300100.0],["2016-10-12",1.51,1.56,1.51,1.55,172100.0],["2016-10-13",1.54,1.6,1.51,1.55,87100.0],["2016-10-14",1.59,1.61,1.54,1.56,32200.0],["2016-10-17",1.58,1.65,1.54,1.56,69900.0],["2016-10-18",1.59,1.66,1.55,1.61,36700.0],["2016-10-19",1.64,1.64,1.56,1.61,11900.0],["2016-10-20",1.61,1.63,1.59,1.6,28500.0],["2016-10-21",1.55,1.57,1.5,1.53,121800.0],["2016-10-24",1.55,1.61,1.53,1.56,90300.0],["2016-10-25",1.56,1.6,1.54,1.55,55200.0],["2016-10-26",1.57,1.61,1.55,1.6,40200.0],["2016-10-27",1.62,1.62,1.57,1.57,99200.0],["2016-10-28",1.59,1.59,1.51,1.54,172200.0],["2016-10-31",1.52,1.56,1.5,1.52,42600.0],["2016-11-01",1.57,1.57,1.52,1.53,39000.0],["2016-11-02",1.56,1.56,1.5,1.52,23800.0],["2016-11-03",1.52,1.56,1.52,1.54,17200.0],["2016-11-04",1.55,1.68,1.53,1.63,87300.0],["2016-11-07",1.64,1.68,1.61,1.68,24100.0],["2016-11-08",1.64,1.67,1.61,1.66,20200.0],["2016-11-09",1.64,2.1,1.64,2.06,410900.0],["2016-11-10",2.09,2.25,2.04,2.24,313700.0],["2016-11-11",2.26,2.32,2.18,2.31,77000.0],["2016-11-14",2.28,2.48,2.28,2.33,123900.0],["2016-11-15",2.39,2.39,2.26,2.29,37600.0],["2016-11-16",2.32,2.36,2.25,2.36,55500.0],["2016-11-17",2.36,2.38,2.31,2.36,70000.0],["2016-11-18",2.35,2.45,2.32,2.39,76300.0],["2016-11-21",2.4,2.45,2.32,2.39,48100.0],["2016-11-22",2.37,2.41,2.35,2.38,17100.0],["2016-11-23",2.41,2.44,2.37,2.4,21000.0],["2016-11-25",2.42,2.46,2.35,2.42,65000.0],["2016-11-28",2.39,2.45,2.37,2.39,47900.0],["2016-11-29",2.42,2.49,2.36,2.42,177900.0],["2016-11-30",2.6,2.6,2.48,2.51,100300.0],["2016-12-01",2.48,2.8,2.48,2.67,95700.0],["2016-12-02",2.66,2.68,2.5,2.62,48100.0],["2016-12-05",2.65,3.17,2.62,3.07,131000.0],["2016-12-06",3.18,3.43,3.18,3.37,186600.0],["2016-12-07",3.42,3.49,3.2,3.25,132100.0],["2016-12-08",3.25,5.38,3.08,3.11,659400.0],["2016-12-09",3.15,4.0,3.15,3.55,524900.0],["2016-12-12",3.53,3.61,3.33,3.43,158100.0],["2016-12-13",3.59,3.59,3.14,3.17,159200.0],["2016-12-14",3.08,3.28,2.95,3.15,166400.0],["2016-12-15",3.11,3.31,3.04,3.23,59400.0],["2016-12-16",3.24,3.4,3.24,3.34,120400.0],["2016-12-19",3.33,3.37,3.26,3.33,50700.0],["2016-12-20",3.33,3.4,2.98,3.06,154500.0],["2016-12-21",3.01,3.25,3.01,3.13,73800.0],["2016-12-22",3.12,3.12,2.9,3.0,49200.0],["2016-12-23",3.0,3.11,2.94,3.07,47200.0],["2016-12-27",2.97,3.24,2.9,3.23,55300.0],["2016-12-28",3.23,3.23,2.99,3.03,60300.0],["2016-12-29",3.02,3.11,2.88,3.08,97700.0],["2016-12-30",3.06,3.11,2.83,2.91,253500.0],["2017-01-03",2.9,3.02,2.81,2.93,74100.0],["2017-01-04",2.97,3.31,2.94,3.16,86800.0],["2017-01-05",3.11,3.26,3.09,3.23,20400.0],["2017-01-06",3.18,3.33,3.17,3.2,60400.0],["2017-01-09",3.31,3.31,3.08,3.12,26300.0],["2017-01-10",3.12,3.16,3.01,3.11,30800.0],["2017-01-11",3.03,3.35,3.03,3.26,137700.0],["2017-01-12",3.21,3.21,3.05,3.13,18600.0],["2017-01-13",3.12,3.45,3.04,3.37,112600.0],["2017-01-17",3.36,3.55,3.25,3.28,58900.0],["2017-01-18",3.23,3.42,3.23,3.32,22200.0],["2017-01-19",3.27,3.39,3.18,3.33,42000.0],["2017-01-20",3.33,3.5,3.28,3.35,32900.0],["2017-01-23",3.33,3.36,3.26,3.27,16000.0],["2017-01-24",3.26,3.44,3.26,3.26,24800.0],["2017-01-25",3.27,3.34,3.27,3.3,30600.0],["2017-01-26",3.27,3.37,3.22,3.22,31000.0],["2017-01-27",3.2,3.25,3.14,3.23,21500.0],["2017-01-30",3.18,3.24,3.11,3.22,24500.0],["2017-01-31",3.19,3.22,3.07,3.21,28800.0],["2017-02-01",3.21,3.25,3.12,3.24,16000.0],["2017-02-02",3.21,3.48,2.9,3.39,145600.0],["2017-02-03",3.46,3.46,3.3,3.42,92300.0],["2017-02-06",3.39,3.44,3.3,3.4,157200.0],["2017-02-07",3.39,3.42,3.16,3.31,179900.0],["2017-02-08",3.32,3.34,3.24,3.31,26800.0],["2017-02-09",3.29,3.44,3.25,3.38,105700.0],["2017-02-10",3.37,3.45,3.37,3.42,127500.0],["2017-02-13",3.36,3.6,3.33,3.38,76700.0],["2017-02-14",3.32,3.47,3.23,3.43,42500.0],["2017-02-15",3.49,3.57,3.4,3.41,69100.0],["2017-02-16",3.39,3.57,3.39,3.55,362200.0],["2017-02-17",3.53,3.56,3.39,3.4,53400.0],["2017-02-21",3.33,3.48,3.3,3.42,41400.0],["2017-02-22",3.22,3.41,3.22,3.38,27400.0],["2017-02-23",3.4,3.59,3.4,3.49,66100.0],["2017-02-24",3.56,3.56,3.34,3.43,45600.0],["2017-02-27",3.4,3.51,3.37,3.5,39900.0],["2017-02-28",3.35,3.57,3.35,3.47,68200.0],["2017-03-01",3.46,3.5,3.43,3.5,20400.0],["2017-03-02",3.45,3.58,3.44,3.49,60900.0],["2017-03-03",3.45,3.54,3.34,3.41,25800.0],["2017-03-06",3.41,3.5,3.38,3.46,20100.0],["2017-03-07",3.41,3.48,3.4,3.46,62600.0],["2017-03-08",3.45,3.51,3.42,3.47,44800.0],["2017-03-09",3.49,3.55,3.45,3.48,41000.0],["2017-03-10",3.48,3.53,3.45,3.46,17800.0],["2017-03-13",3.5,3.54,3.46,3.49,34400.0],["2017-03-14",3.5,3.53,3.45,3.45,11300.0],["2017-03-15",3.44,3.56,3.43,3.48,44300.0],["2017-03-16",3.51,3.55,3.47,3.52,301500.0],["2017-03-17",3.5,3.79,3.5,3.69,777900.0],["2017-03-20",3.75,3.8,3.69,3.77,66900.0],["2017-03-21",3.71,3.73,3.4,3.51,88800.0],["2017-03-22",3.57,3.57,3.4,3.46,66800.0],["2017-03-23",3.4,3.57,3.4,3.52,21900.0],["2017-03-24",3.48,3.6,3.48,3.6,23300.0],["2017-03-27",3.45,3.54,3.37,3.49,55300.0],["2017-03-28",3.41,3.48,3.38,3.44,66000.0],["2017-03-29",3.44,3.46,3.4,3.42,35500.0],["2017-03-30",3.46,3.46,3.3,3.42,65200.0],["2017-03-31",3.42,3.45,3.38,3.45,5700.0],["2017-04-03",3.45,3.64,3.41,3.41,54000.0],["2017-04-04",3.45,3.48,3.3,3.37,45700.0],["2017-04-05",3.42,3.46,3.4,3.43,84000.0],["2017-04-06",3.43,3.43,3.35,3.43,73800.0],["2017-04-07",3.45,3.45,3.3,3.37,62500.0],["2017-04-10",3.41,3.64,3.34,3.45,52000.0],["2017-04-11",3.44,3.61,3.4,3.52,31900.0],["2017-04-12",3.5,3.51,3.41,3.41,7300.0],["2017-04-13",3.44,3.6,3.41,3.5,33500.0],["2017-04-17",3.53,3.53,3.4,3.48,23900.0],["2017-04-18",3.49,3.63,3.47,3.52,27900.0],["2017-04-19",3.5,3.55,3.47,3.51,45100.0],["2017-04-20",3.52,3.6,3.5,3.51,44400.0],["2017-04-21",3.5,3.61,3.48,3.59,18200.0],["2017-04-24",3.58,3.62,3.44,3.52,24300.0],["2017-04-25",3.53,3.68,3.53,3.56,15900.0],["2017-04-26",3.54,3.62,3.49,3.55,37300.0],["2017-04-27",3.52,3.61,3.45,3.59,80400.0],["2017-04-28",3.58,3.69,3.58,3.62,50500.0],["2017-05-01",3.67,3.68,3.62,3.63,22900.0],["2017-05-02",3.67,3.7,3.62,3.63,35800.0],["2017-05-03",3.67,3.68,3.6,3.6,16000.0],["2017-05-04",3.61,3.65,3.51,3.6,43000.0],["2017-05-05",3.69,3.73,3.58,3.71,111100.0],["2017-05-08",3.72,3.77,3.68,3.71,20400.0],["2017-05-09",3.75,3.76,3.68,3.71,28400.0],["2017-05-10",3.77,3.85,3.74,3.85,27600.0],["2017-05-11",3.87,3.87,3.79,3.84,22800.0],["2017-05-12",3.8,3.82,3.68,3.71,59000.0],["2017-05-15",3.77,3.77,3.65,3.69,72500.0],["2017-05-16",3.64,3.66,3.6,3.62,23800.0],["2017-05-17",3.59,3.67,3.45,3.56,27100.0],["2017-05-18",3.59,3.67,3.5,3.59,109600.0],["2017-05-19",3.53,3.65,3.53,3.59,40300.0],["2017-05-22",3.65,3.73,3.52,3.6,27600.0],["2017-05-23",3.67,3.72,3.6,3.68,61200.0],["2017-05-24",3.73,3.75,3.65,3.68,85700.0],["2017-05-25",3.76,3.79,3.62,3.71,32100.0],["2017-05-26",3.8,3.8,3.69,3.71,12400.0],["2017-05-30",3.68,3.77,3.63,3.69,44800.0],["2017-05-31",3.74,3.74,3.64,3.67,29900.0],["2017-06-01",3.72,3.75,3.64,3.69,21600.0],["2017-06-02",3.69,3.73,3.62,3.68,15600.0],["2017-06-05",3.71,3.75,3.66,3.69,64900.0],["2017-06-06",3.72,3.73,3.63,3.69,47300.0],["2017-06-07",3.7,3.75,3.7,3.7,14500.0],["2017-06-08",3.72,3.75,3.67,3.7,29700.0],["2017-06-09",3.68,3.75,3.68,3.72,25800.0],["2017-06-12",3.7,3.8,3.63,3.73,36800.0],["2017-06-13",3.74,3.74,3.62,3.65,110300.0],["2017-06-14",3.68,3.74,3.5,3.6,264100.0],["2017-06-15",3.61,3.7,3.6,3.68,44600.0],["2017-06-16",3.69,3.69,3.63,3.65,23500.0],["2017-06-19",3.7,3.7,3.61,3.65,26600.0],["2017-06-20",3.64,3.65,3.57,3.62,50500.0],["2017-06-21",3.62,3.65,3.55,3.55,28600.0],["2017-06-22",3.55,3.65,3.54,3.6,14300.0],["2017-06-23",3.63,3.63,3.51,3.56,35700.0],["2017-06-26",3.59,3.72,3.56,3.59,15400.0],["2017-06-27",3.61,3.63,3.53,3.59,26800.0],["2017-06-28",3.55,3.64,3.46,3.59,50000.0],["2017-06-29",3.61,3.65,3.56,3.6,17600.0],["2017-06-30",3.6,3.61,3.53,3.57,96600.0],["2017-07-03",3.59,3.66,3.56,3.6,37400.0],["2017-07-05",3.61,3.62,3.56,3.57,10800.0],["2017-07-06",3.57,3.59,3.53,3.59,25800.0],["2017-07-07",3.59,3.6,3.51,3.56,135800.0],["2017-07-10",3.58,3.6,3.54,3.57,31300.0],["2017-07-11",3.6,3.6,3.58,3.58,14000.0],["2017-07-12",3.6,3.6,3.51,3.53,29600.0],["2017-07-13",3.53,3.62,3.49,3.56,229800.0],["2017-07-14",3.6,3.73,3.6,3.63,49200.0],["2017-07-17",3.65,3.67,3.58,3.62,150200.0],["2017-07-18",3.62,3.63,3.54,3.59,95000.0],["2017-07-19",3.6,3.71,3.6,3.68,59800.0],["2017-07-20",3.68,3.7,3.65,3.67,21700.0],["2017-07-21",3.7,3.7,3.66,3.69,59300.0],["2017-07-24",3.69,3.72,3.66,3.68,77400.0],["2017-07-25",3.7,3.74,3.48,3.64,61700.0],["2017-07-26",3.64,3.67,3.57,3.57,19400.0],["2017-07-27",3.58,3.6,3.52,3.57,38000.0],["2017-07-28",3.54,3.59,3.54,3.57,47600.0],["2017-07-31",3.55,3.7,3.5,3.56,28700.0],["2017-08-01",3.55,3.68,3.48,3.64,41700.0],["2017-08-02",3.68,3.68,3.55,3.65,32500.0],["2017-08-03",3.65,3.65,3.58,3.63,20500.0],["2017-08-04",3.62,3.78,3.61,3.7,62000.0],["2017-08-07",3.7,3.72,3.56,3.6,153500.0],["2017-08-08",3.6,3.61,3.51,3.53,11000.0],["2017-08-09",3.51,3.58,3.48,3.52,35500.0],["2017-08-10",3.48,3.51,3.46,3.48,19800.0],["2017-08-11",3.41,3.47,3.36,3.42,16600.0],["2017-08-14",3.48,3.48,3.33,3.34,13000.0],["2017-08-15",3.42,3.44,3.29,3.42,38200.0],["2017-08-16",3.44,3.52,3.42,3.51,18100.0],["2017-08-17",3.51,3.53,3.42,3.47,30800.0],["2017-08-18",3.44,3.49,3.4,3.44,9100.0],["2017-08-21",3.42,3.48,3.35,3.42,21400.0],["2017-08-22",3.45,3.61,3.33,3.59,26800.0],["2017-08-23",3.58,3.67,3.55,3.58,10700.0],["2017-08-24",3.55,3.57,3.42,3.5,11100.0],["2017-08-25",3.54,3.55,3.45,3.53,6900.0],["2017-08-28",3.49,3.49,3.4,3.44,29800.0],["2017-08-29",3.47,3.6,3.43,3.51,15000.0],["2017-08-30",3.58,3.61,3.47,3.58,9700.0],["2017-08-31",3.59,3.59,3.54,3.54,17900.0],["2017-09-01",3.56,3.58,3.5,3.5,21800.0],["2017-09-05",3.47,3.62,3.41,3.57,11700.0],["2017-09-06",3.59,3.59,3.47,3.56,46300.0],["2017-09-07",3.5,3.65,3.5,3.62,17900.0],["2017-09-08",3.69,3.7,3.54,3.55,4700.0],["2017-09-11",3.56,3.57,3.43,3.44,19000.0],["2017-09-12",3.47,3.5,3.28,3.33,18400.0],["2017-09-13",3.35,3.4,3.31,3.39,39000.0],["2017-09-14",3.4,3.4,3.27,3.32,21700.0],["2017-09-15",3.33,3.4,3.27,3.31,27100.0],["2017-09-18",3.27,3.36,3.27,3.31,14600.0],["2017-09-19",3.28,3.38,3.19,3.34,31800.0],["2017-09-20",3.4,3.4,3.22,3.25,16400.0],["2017-09-21",3.26,3.26,3.16,3.22,12200.0],["2017-09-22",3.15,3.29,3.1,3.16,20800.0],["2017-09-25",3.14,3.21,3.08,3.13,34500.0],["2017-09-26",3.11,3.37,3.11,3.37,24300.0],["2017-09-27",3.35,3.5,3.34,3.42,21000.0],["2017-09-28",3.43,3.49,3.37,3.45,12500.0],["2017-09-29",3.52,3.52,3.45,3.47,5200.0],["2017-10-02",3.5,3.52,3.46,3.47,12000.0],["2017-10-03",3.54,3.54,3.45,3.51,20600.0],["2017-10-04",3.48,3.53,3.35,3.38,39900.0],["2017-10-05",3.44,3.44,3.37,3.39,2100.0],["2017-10-06",3.4,3.48,3.36,3.36,10800.0],["2017-10-09",3.36,3.42,3.32,3.33,2700.0],["2017-10-10",3.28,3.38,3.28,3.32,3400.0],["2017-10-11",3.38,3.44,3.28,3.36,13800.0],["2017-10-12",3.29,3.39,3.24,3.28,14400.0],["2017-10-13",3.35,3.35,3.18,3.25,11500.0],["2017-10-16",3.29,3.51,3.23,3.48,23800.0],["2017-10-17",3.45,3.45,3.28,3.35,9900.0],["2017-10-18",3.38,3.39,3.21,3.26,13800.0],["2017-10-19",3.21,3.34,3.17,3.31,22100.0],["2017-10-20",3.25,3.41,3.25,3.32,3200.0],["2017-10-23",3.36,3.36,3.26,3.28,4600.0],["2017-10-24",3.25,3.25,3.15,3.19,36200.0],["2017-10-25",3.15,3.2,3.15,3.15,17300.0],["2017-10-26",3.12,3.24,3.1,3.2,14700.0],["2017-10-27",3.16,3.27,3.16,3.21,15200.0],["2017-10-30",3.25,3.28,3.2,3.2,2700.0],["2017-10-31",3.23,3.34,3.21,3.33,3200.0],["2017-11-01",3.35,3.41,3.29,3.37,24100.0],["2017-11-02",3.41,3.41,3.26,3.35,16800.0],["2017-11-03",3.4,3.4,3.35,3.35,18200.0],["2017-11-06",3.39,3.42,3.35,3.4,7700.0],["2017-11-07",3.41,3.44,3.4,3.44,23700.0],["2017-11-08",3.42,3.47,3.4,3.45,68800.0],["2017-11-09",3.43,3.53,3.43,3.5,45900.0],["2017-11-10",3.53,3.6,3.5,3.5,10300.0],["2017-11-13",3.53,3.58,3.5,3.5,8400.0],["2017-11-14",3.57,3.57,3.5,3.52,12300.0],["2017-11-15",3.56,3.68,3.51,3.67,33100.0],["2017-11-16",3.59,3.7,3.58,3.58,15200.0],["2017-11-17",3.59,3.65,3.58,3.59,25400.0],["2017-11-20",3.6,3.6,3.5,3.5,7800.0],["2017-11-21",3.53,3.54,3.47,3.47,30800.0],["2017-11-22",3.5,3.59,3.5,3.51,5500.0],["2017-11-24",3.5,3.51,3.5,3.51,4000.0],["2017-11-27",3.47,3.51,3.33,3.36,7600.0],["2017-11-28",3.4,3.51,3.33,3.5,13800.0],["2017-11-29",3.54,3.65,3.45,3.65,34000.0],["2017-11-30",3.68,3.75,3.67,3.68,29500.0],["2017-12-01",3.45,3.45,2.59,2.87,222100.0],["2017-12-04",2.88,3.02,2.87,2.9,108500.0],["2017-12-05",2.88,2.9,2.67,2.85,129000.0],["2017-12-06",2.81,2.86,2.66,2.67,40600.0],["2017-12-07",2.6,2.65,2.57,2.58,55300.0],["2017-12-08",2.52,2.74,2.52,2.66,114100.0],["2017-12-11",2.64,2.7,2.53,2.59,38300.0],["2017-12-12",2.66,2.67,2.5,2.55,80200.0],["2017-12-13",2.59,2.64,2.53,2.55,105500.0],["2017-12-14",2.5,2.6,2.5,2.5,85300.0],["2017-12-15",2.51,2.59,2.45,2.46,79000.0],["2017-12-18",2.46,2.57,2.45,2.53,102800.0],["2017-12-19",2.56,2.62,2.55,2.6,19000.0],["2017-12-20",2.63,2.68,2.53,2.57,25300.0],["2017-12-21",2.55,2.7,2.55,2.58,14800.0],["2017-12-22",2.6,2.62,2.55,2.56,7300.0],["2017-12-26",2.55,2.58,2.47,2.5,41800.0],["2017-12-27",2.46,2.54,2.45,2.51,12100.0],["2017-12-28",2.5,2.51,2.42,2.46,18600.0],["2017-12-29",2.45,2.5,2.39,2.4,10900.0],["2018-01-02",2.35,2.47,2.34,2.38,20800.0],["2018-01-03",2.4,2.41,2.37,2.38,4500.0],["2018-01-04",2.41,2.41,2.21,2.28,54900.0],["2018-01-05",2.27,2.49,2.26,2.47,10400.0],["2018-01-08",2.45,2.62,2.35,2.51,46000.0],["2018-01-09",2.49,2.55,2.49,2.53,8600.0],["2018-01-10",2.63,2.66,2.51,2.6,39900.0],["2018-01-11",2.57,2.63,2.53,2.61,11000.0],["2018-01-12",2.59,2.63,2.53,2.57,6500.0],["2018-01-16",2.67,2.79,2.6,2.61,34000.0],["2018-01-17",2.58,2.61,2.48,2.56,43400.0],["2018-01-18",2.59,2.59,2.5,2.54,30400.0],["2018-01-19",2.58,2.61,2.46,2.56,5300.0],["2018-01-22",2.51,2.6,2.46,2.6,13000.0],["2018-01-23",2.59,2.65,2.46,2.62,33900.0],["2018-01-24",2.61,2.68,2.55,2.66,14100.0],["2018-01-25",2.65,2.78,2.6,2.78,26600.0],["2018-01-26",2.8,2.81,2.72,2.81,26300.0],["2018-01-29",2.8,2.8,2.65,2.73,41800.0],["2018-01-30",2.75,2.75,2.6,2.67,42300.0],["2018-01-31",2.7,2.78,2.62,2.78,34800.0],["2018-02-01",2.77,2.79,2.69,2.74,17900.0],["2018-02-02",2.77,2.78,2.55,2.72,63900.0],["2018-02-05",2.7,2.7,2.48,2.69,26800.0],["2018-02-06",2.64,2.69,2.59,2.65,37800.0],["2018-02-07",2.71,2.71,2.5,2.53,6500.0],["2018-02-08",2.47,2.6,2.41,2.59,36000.0],["2018-02-09",2.42,2.76,2.33,2.73,66800.0],["2018-02-12",2.78,2.79,2.58,2.63,9600.0],["2018-02-13",2.65,2.65,2.6,2.6,7900.0],["2018-02-14",2.63,2.63,2.54,2.6,8100.0],["2018-02-15",2.56,2.65,2.56,2.59,27100.0],["2018-02-16",2.57,2.65,2.57,2.64,28400.0],["2018-02-20",2.64,2.65,2.56,2.59,11600.0],["2018-02-21",2.62,2.65,2.62,2.62,10800.0],["2018-02-22",2.61,2.64,2.59,2.6,2700.0],["2018-02-23",2.59,2.65,2.52,2.63,6700.0],["2018-02-26",2.61,2.75,2.61,2.71,17500.0],["2018-02-27",2.7,2.75,2.7,2.7,5500.0],["2018-02-28",2.71,2.74,2.7,2.7,18500.0],["2018-03-01",2.74,2.76,2.69,2.69,29000.0],["2018-03-02",2.66,2.68,2.46,2.63,36100.0],["2018-03-05",2.64,2.78,2.58,2.69,27500.0],["2018-03-06",2.65,2.7,2.61,2.66,7800.0],["2018-03-07",2.63,2.67,2.49,2.53,33500.0],["2018-03-08",2.55,2.69,2.48,2.63,31100.0],["2018-03-09",2.65,2.66,2.53,2.56,17600.0],["2018-03-12",2.6,2.74,2.46,2.68,43500.0],["2018-03-13",2.76,2.76,2.64,2.71,26800.0],["2018-03-14",2.66,2.75,2.66,2.7,56500.0],["2018-03-15",2.73,2.78,2.67,2.68,13400.0],["2018-03-16",2.65,2.73,2.6,2.66,116700.0],["2018-03-19",2.61,2.7,2.61,2.68,12000.0],["2018-03-20",2.69,2.69,2.65,2.68,10700.0],["2018-03-21",2.66,2.75,2.63,2.69,12700.0],["2018-03-22",2.67,2.75,2.67,2.72,14700.0],["2018-03-23",2.66,3.01,2.66,2.9,127400.0],["2018-03-26",2.93,3.0,2.91,2.96,89400.0],["2018-03-27",2.98,3.04,2.91,2.97,271200.0],["2018-03-28",2.99,3.03,2.85,2.89,392800.0],["2018-03-29",2.99,2.99,2.9,2.94,22800.0],["2018-04-02",2.94,3.0,2.86,2.94,16200.0],["2018-04-03",2.92,2.99,2.85,2.88,26500.0],["2018-04-04",2.89,3.03,2.87,2.91,13500.0],["2018-04-05",2.93,3.06,2.91,3.0,9900.0],["2018-04-06",3.06,3.06,2.97,2.99,23600.0],["2018-04-09",2.97,3.1,2.94,3.07,20800.0],["2018-04-10",3.04,3.07,2.98,3.07,289300.0],["2018-04-11",3.04,3.07,3.02,3.06,17800.0],["2018-04-12",3.08,3.15,3.07,3.13,15300.0],["2018-04-13",3.1,3.15,3.08,3.1,11300.0],["2018-04-16",3.05,3.17,3.05,3.12,7800.0],["2018-04-17",3.19,3.19,3.11,3.11,7100.0],["2018-04-18",3.11,3.15,3.07,3.07,6700.0],["2018-04-19",3.13,3.13,2.98,3.05,10900.0],["2018-04-20",2.98,3.12,2.98,3.02,7200.0],["2018-04-23",2.97,3.04,2.96,3.01,5800.0],["2018-04-24",2.95,3.04,2.92,3.03,10100.0],["2018-04-25",2.98,3.11,2.96,3.1,24800.0],["2018-04-26",3.04,3.15,3.03,3.09,7700.0],["2018-04-27",3.05,3.1,3.01,3.09,8000.0],["2018-04-30",3.15,3.19,3.1,3.13,2400.0],["2018-05-01",3.11,3.14,3.03,3.12,12300.0],["2018-05-02",3.11,3.25,3.08,3.12,14500.0],["2018-05-03",3.1,3.18,3.01,3.14,16500.0],["2018-05-04",3.0,3.16,2.98,3.11,15700.0],["2018-05-07",3.11,3.18,3.1,3.13,14000.0],["2018-05-08",3.11,3.12,3.03,3.06,3700.0],["2018-05-09",3.08,3.12,2.98,2.98,11700.0],["2018-05-10",2.96,3.03,2.88,3.0,20600.0],["2018-05-11",3.05,3.06,2.97,3.02,5500.0],["2018-05-14",3.05,3.15,3.05,3.1,9500.0],["2018-05-15",3.11,3.12,2.98,3.02,3000.0],["2018-05-16",3.13,3.17,3.03,3.12,23500.0],["2018-05-17",3.15,3.19,3.04,3.13,21500.0],["2018-05-18",3.07,3.13,3.03,3.1,7500.0],["2018-05-21",3.07,3.23,3.04,3.04,2900.0],["2018-05-22",3.02,3.06,2.96,3.03,3700.0],["2018-05-23",2.88,3.13,2.88,3.0,4500.0],["2018-05-24",2.97,3.16,2.95,3.14,12100.0],["2018-05-25",3.04,3.13,3.0,3.05,11600.0],["2018-05-29",3.03,3.13,3.03,3.1,3900.0],["2018-05-30",3.13,3.13,3.02,3.07,25400.0],["2018-05-31",3.07,3.25,3.07,3.13,45300.0],["2018-06-01",3.23,3.23,3.13,3.14,12800.0],["2018-06-04",3.23,3.25,3.14,3.14,11800.0],["2018-06-05",3.15,3.15,3.05,3.13,14400.0],["2018-06-06",3.11,3.22,3.02,3.02,19200.0],["2018-06-07",3.05,3.27,3.05,3.15,13700.0],["2018-06-08",3.17,3.31,3.1,3.11,22300.0],["2018-06-11",3.18,3.21,3.04,3.05,22300.0],["2018-06-12",3.21,3.21,2.85,3.03,26200.0],["2018-06-13",3.1,3.1,3.01,3.05,11400.0],["2018-06-14",3.1,3.1,3.01,3.03,9100.0],["2018-06-15",3.12,3.14,2.93,2.97,22500.0],["2018-06-18",3.0,3.12,2.9,3.12,24100.0],["2018-06-19",3.15,3.23,3.0,3.13,18600.0],["2018-06-20",3.15,3.22,3.07,3.11,4800.0],["2018-06-21",3.16,3.16,2.97,3.02,5200.0],["2018-06-22",2.95,3.15,2.84,3.12,29400.0],["2018-06-25",2.98,3.07,2.86,3.01,15400.0],["2018-06-26",3.15,3.15,2.93,2.98,2600.0],["2018-06-27",3.07,3.19,2.94,3.19,13800.0],["2018-06-28",3.15,3.19,3.05,3.14,3400.0],["2018-06-29",3.5,3.5,3.06,3.15,15100.0],["2018-07-02",3.12,3.19,3.11,3.17,8300.0],["2018-07-03",3.08,3.25,3.08,3.24,8000.0],["2018-07-05",3.11,3.23,3.09,3.13,17300.0],["2018-07-06",3.12,3.22,3.1,3.18,81200.0],["2018-07-09",3.15,3.24,3.13,3.19,127200.0],["2018-07-10",3.21,3.37,3.21,3.25,40900.0],["2018-07-11",3.28,3.39,3.22,3.24,64700.0],["2018-07-12",3.32,3.39,3.21,3.28,50100.0],["2018-07-13",3.33,3.41,3.3,3.35,33400.0],["2018-07-16",3.39,3.41,3.3,3.35,27100.0],["2018-07-17",3.35,3.41,3.35,3.35,23900.0],["2018-07-18",3.38,3.42,3.32,3.35,29400.0],["2018-07-19",3.43,3.44,3.33,3.33,42600.0],["2018-07-20",3.3,3.4,3.26,3.28,30800.0],["2018-07-23",3.31,3.44,3.25,3.28,36200.0],["2018-07-24",3.33,3.36,3.11,3.17,24000.0],["2018-07-25",3.15,3.3,3.13,3.2,17800.0],["2018-07-26",3.16,3.3,3.15,3.19,25100.0],["2018-07-27",3.25,3.33,2.86,3.2,28100.0],["2018-07-30",3.24,3.24,3.21,3.23,10800.0],["2018-07-31",3.22,3.3,3.2,3.25,15400.0],["2018-08-01",3.23,3.33,3.15,3.21,182900.0],["2018-08-02",3.3,3.31,3.23,3.23,9600.0],["2018-08-03",3.23,3.32,3.11,3.21,17200.0],["2018-08-06",3.34,3.34,3.2,3.2,4400.0],["2018-08-07",3.03,3.27,3.02,3.09,10400.0],["2018-08-08",3.17,3.17,2.73,2.78,40600.0],["2018-08-09",2.8,2.84,2.71,2.74,35200.0],["2018-08-10",2.72,2.78,2.7,2.7,23500.0],["2018-08-13",2.71,2.8,2.71,2.77,7000.0],["2018-08-14",2.83,2.83,2.74,2.74,20300.0],["2018-08-15",2.8,2.86,2.65,2.68,28500.0],["2018-08-16",2.68,2.78,2.65,2.65,25500.0],["2018-08-17",2.6,2.68,2.44,2.54,42000.0],["2018-08-20",2.53,2.7,2.53,2.63,43400.0],["2018-08-21",2.6,2.72,2.56,2.65,21900.0],["2018-08-22",2.75,2.82,2.66,2.69,28300.0],["2018-08-23",2.7,2.75,2.69,2.72,17200.0],["2018-08-24",2.7,2.83,2.7,2.8,15500.0],["2018-08-27",2.88,2.88,2.69,2.7,18700.0],["2018-08-28",2.73,2.89,2.7,2.72,4300.0],["2018-08-29",2.74,2.89,2.74,2.84,43800.0],["2018-08-30",2.84,2.84,2.67,2.75,12400.0],["2018-08-31",2.77,2.81,2.68,2.72,12500.0],["2018-09-04",2.65,2.72,2.65,2.71,11400.0],["2018-09-05",2.65,2.76,2.65,2.73,22800.0],["2018-09-06",2.82,2.82,2.65,2.71,8300.0],["2018-09-07",2.65,2.74,2.65,2.7,3800.0],["2018-09-10",2.68,2.77,2.65,2.68,13000.0],["2018-09-11",2.75,2.78,2.65,2.69,15500.0],["2018-09-12",2.67,2.77,2.66,2.7,1600.0],["2018-09-13",2.72,2.82,2.65,2.74,11200.0],["2018-09-14",2.76,2.87,2.69,2.69,13400.0],["2018-09-17",2.72,2.78,2.6,2.73,6000.0],["2018-09-18",2.6,2.84,2.6,2.7,6400.0],["2018-09-19",2.8,2.8,2.62,2.7,39600.0],["2018-09-20",2.8,2.8,2.57,2.65,48800.0],["2018-09-21",2.64,2.71,2.62,2.65,49400.0],["2018-09-24",2.69,2.85,2.63,2.79,19700.0],["2018-09-25",2.76,2.78,2.76,2.78,500.0],["2018-09-26",2.81,2.81,2.67,2.74,2700.0],["2018-09-27",2.72,2.75,2.61,2.73,4900.0],["2018-09-28",2.59,2.68,2.49,2.66,106300.0],["2018-10-01",2.65,2.85,2.58,2.65,13200.0],["2018-10-02",2.63,2.86,2.62,2.82,18600.0],["2018-10-03",2.78,2.78,2.66,2.68,19900.0],["2018-10-04",2.68,2.69,2.56,2.6,10800.0],["2018-10-05",2.59,2.67,2.51,2.64,35100.0],["2018-10-08",2.53,2.65,2.53,2.59,1900.0],["2018-10-09",2.59,2.67,2.54,2.61,6500.0],["2018-10-10",2.53,2.7,2.49,2.55,45700.0],["2018-10-11",2.6,2.6,2.46,2.48,13800.0],["2018-10-12",2.49,2.58,2.46,2.48,2200.0],["2018-10-15",2.51,2.65,2.51,2.57,13800.0],["2018-10-16",1.86,2.66,1.86,2.65,26500.0],["2018-10-17",2.52,2.64,2.39,2.5,8300.0],["2018-10-18",2.52,2.52,2.38,2.46,6300.0],["2018-10-19",2.4,2.45,2.4,2.43,10200.0],["2018-10-22",2.49,2.49,2.4,2.4,700.0],["2018-10-23",2.42,2.47,2.4,2.4,5600.0],["2018-10-24",2.45,2.67,2.45,2.51,1109500.0],["2018-10-25",2.48,2.8,2.34,2.69,45200.0],["2018-10-26",2.67,2.68,2.61,2.61,1900.0],["2018-10-29",2.7,2.7,2.61,2.61,11200.0],["2018-10-30",2.65,2.65,2.61,2.62,4600.0],["2018-10-31",2.64,2.65,2.61,2.63,2600.0],["2018-11-01",2.65,2.7,2.61,2.63,1600.0],["2018-11-02",2.67,2.68,2.6,2.61,7200.0],["2018-11-05",2.6,2.65,2.6,2.64,9700.0],["2018-11-06",2.64,2.65,2.62,2.65,3900.0],["2018-11-07",2.66,2.72,2.66,2.68,44000.0],["2018-11-08",2.69,2.78,2.66,2.75,14100.0],["2018-11-09",2.76,2.79,2.69,2.75,13000.0],["2018-11-12",2.77,2.83,2.74,2.78,22000.0],["2018-11-13",2.78,2.85,2.74,2.74,29000.0],["2018-11-14",2.75,2.75,2.63,2.63,10600.0],["2018-11-15",2.68,2.73,2.63,2.65,4200.0],["2018-11-16",2.62,2.7,2.61,2.61,8800.0],["2018-11-19",2.64,2.73,2.61,2.68,2600.0],["2018-11-20",2.63,2.82,2.62,2.75,10800.0],["2018-11-21",2.79,2.86,2.69,2.79,11500.0],["2018-11-23",2.76,2.86,2.75,2.76,3400.0],["2018-11-26",2.78,2.83,2.76,2.76,13100.0],["2018-11-27",2.76,2.81,2.74,2.75,5600.0],["2018-11-28",2.71,2.9,2.71,2.77,10000.0],["2018-11-29",2.86,3.08,2.8,2.8,10400.0],["2018-11-30",3.1,3.89,2.98,3.22,71000.0],["2018-12-03",3.2,3.38,3.2,3.33,28200.0],["2018-12-04",3.29,3.4,3.03,3.14,16600.0],["2018-12-06",3.15,3.27,2.94,3.03,44800.0],["2018-12-07",3.05,3.21,3.02,3.05,22200.0],["2018-12-10",3.04,3.19,3.04,3.14,23200.0],["2018-12-11",3.16,3.3,3.15,3.2,31600.0],["2018-12-12",3.2,3.25,3.13,3.16,16000.0],["2018-12-13",3.19,3.21,3.13,3.18,13900.0],["2018-12-14",3.2,3.23,3.13,3.14,7000.0],["2018-12-17",3.18,3.21,3.07,3.14,26500.0],["2018-12-18",3.14,3.28,3.12,3.12,13000.0],["2018-12-19",3.16,3.28,3.07,3.18,14200.0],["2018-12-20",3.17,3.44,3.17,3.36,203100.0],["2018-12-21",3.49,3.49,3.25,3.38,104300.0],["2018-12-24",3.39,3.49,3.32,3.45,30300.0],["2018-12-26",3.45,3.5,3.34,3.46,68500.0],["2018-12-27",3.38,3.73,3.38,3.57,57500.0],["2018-12-28",3.52,3.76,3.45,3.69,43000.0],["2018-12-31",3.76,3.84,3.59,3.65,47100.0],["2019-01-02",3.73,3.91,3.66,3.79,84100.0],["2019-01-03",3.86,3.93,3.68,3.68,23700.0],["2019-01-04",3.8,3.91,3.72,3.78,51300.0],["2019-01-07",3.77,4.05,3.77,3.91,64900.0],["2019-01-08",3.91,4.08,3.66,3.66,46300.0],["2019-01-09",3.57,4.0,3.56,3.77,67900.0],["2019-01-10",3.78,3.9,3.75,3.85,20000.0],["2019-01-11",3.95,3.99,3.79,3.82,23100.0],["2019-01-14",3.83,3.97,3.78,3.87,7500.0],["2019-01-15",3.92,4.0,3.85,3.91,33600.0],["2019-01-16",4.0,4.2,3.98,4.06,69000.0],["2019-01-17",4.1,4.15,3.58,3.83,71200.0],["2019-01-18",3.75,4.03,3.75,3.85,77400.0],["2019-01-22",3.9,4.01,3.9,3.93,42400.0],["2019-01-23",3.95,4.02,3.79,3.87,20900.0],["2019-01-24",3.83,3.98,3.71,3.77,17900.0],["2019-01-25",3.83,3.93,3.76,3.9,26400.0],["2019-01-28",3.8,3.92,3.65,3.74,22400.0],["2019-01-29",3.72,3.84,3.69,3.73,12200.0],["2019-01-30",3.7,3.7,3.23,3.3,75900.0],["2019-01-31",3.27,3.7,3.21,3.42,88900.0],["2019-02-01",3.4,3.5,3.22,3.43,39700.0],["2019-02-04",3.43,3.5,3.43,3.47,17500.0],["2019-02-05",3.5,3.68,3.3,3.46,38900.0],["2019-02-06",3.5,3.5,3.28,3.44,68200.0],["2019-02-07",3.31,3.45,3.29,3.45,26500.0],["2019-02-08",3.37,3.55,3.37,3.5,37000.0],["2019-02-11",3.5,3.55,3.44,3.45,30000.0],["2019-02-12",3.42,3.49,3.41,3.48,11200.0],["2019-02-13",3.45,3.55,3.41,3.51,35400.0],["2019-02-14",3.51,3.55,3.38,3.47,31900.0],["2019-02-15",3.57,3.57,3.47,3.49,19000.0],["2019-02-19",3.55,3.7,3.51,3.56,30100.0],["2019-02-20",3.57,3.68,3.38,3.4,11600.0],["2019-02-21",3.39,3.55,3.39,3.49,3500.0],["2019-02-22",3.62,3.62,3.45,3.45,6800.0],["2019-02-25",3.49,3.54,3.46,3.5,6500.0],["2019-02-26",3.54,3.55,3.42,3.43,19400.0],["2019-02-27",3.41,3.5,3.37,3.5,13500.0],["2019-02-28",3.48,3.53,3.37,3.49,5900.0],["2019-03-01",3.55,3.6,3.5,3.56,27300.0],["2019-03-04",3.51,3.51,3.4,3.42,18400.0],["2019-03-05",3.45,3.6,3.35,3.54,17100.0],["2019-03-06",3.45,3.56,3.45,3.51,4700.0],["2019-03-07",3.39,3.51,3.36,3.38,5300.0],["2019-03-08",3.38,3.5,3.35,3.44,13600.0],["2019-03-11",3.35,3.55,3.35,3.46,4400.0],["2019-03-12",3.37,3.37,3.17,3.25,36400.0],["2019-03-13",3.22,3.32,3.13,3.25,11800.0],["2019-03-14",3.14,3.18,3.03,3.03,9400.0],["2019-03-15",3.02,3.32,2.85,3.32,54600.0],["2019-03-18",3.3,3.3,3.2,3.26,12100.0],["2019-03-19",3.17,3.46,3.14,3.43,20700.0],["2019-03-20",3.38,3.48,3.38,3.41,3400.0],["2019-03-21",3.3,3.3,3.24,3.24,10200.0],["2019-03-22",3.27,3.28,3.17,3.21,3800.0],["2019-03-25",3.2,3.3,2.88,3.3,26700.0],["2019-03-26",3.18,3.32,3.18,3.3,8600.0],["2019-03-27",3.27,3.5,3.26,3.39,35700.0],["2019-03-28",3.45,3.47,3.35,3.41,7300.0],["2019-03-29",3.44,3.44,3.38,3.41,9900.0],["2019-04-01",3.43,3.5,3.4,3.48,14000.0],["2019-04-02",3.48,3.48,3.41,3.44,10500.0],["2019-04-03",3.32,3.44,3.32,3.42,9100.0],["2019-04-04",3.33,3.48,3.33,3.46,5100.0],["2019-04-05",3.44,3.48,3.42,3.46,1200.0],["2019-04-08",3.44,3.45,3.34,3.45,4700.0],["2019-04-09",3.4,3.45,3.29,3.45,21400.0],["2019-04-10",3.45,3.49,3.4,3.45,22700.0],["2019-04-11",3.53,3.54,3.45,3.5,1900.0],["2019-04-12",3.49,3.52,3.45,3.47,5100.0],["2019-04-15",3.5,3.53,3.47,3.47,7100.0],["2019-04-16",3.47,3.53,3.47,3.47,3100.0],["2019-04-17",3.52,3.52,3.43,3.43,19700.0],["2019-04-18",3.33,3.5,3.33,3.5,11700.0],["2019-04-22",3.43,3.43,3.33,3.42,21800.0],["2019-04-23",3.35,3.44,3.11,3.15,10200.0],["2019-04-24",3.27,3.52,3.19,3.51,11600.0],["2019-04-25",3.5,3.5,3.4,3.47,9800.0],["2019-04-26",3.49,3.49,3.41,3.41,1900.0],["2019-04-29",3.4,3.43,3.38,3.42,31600.0],["2019-04-30",3.4,3.42,3.32,3.39,16800.0],["2019-05-01",3.43,3.43,3.2,3.41,17200.0],["2019-05-02",3.44,3.44,3.34,3.36,900.0],["2019-05-03",3.34,3.48,3.31,3.48,6600.0],["2019-05-06",3.49,3.49,3.37,3.4,12900.0],["2019-05-07",3.44,3.45,3.31,3.31,5600.0],["2019-05-08",3.24,3.37,3.24,3.35,10400.0],["2019-05-09",3.47,3.47,3.25,3.26,3800.0],["2019-05-10",3.23,3.45,3.2,3.35,37100.0],["2019-05-13",3.23,3.58,3.23,3.5,93800.0],["2019-05-14",3.46,3.66,3.29,3.5,29500.0],["2019-05-15",3.52,3.64,3.5,3.5,22700.0],["2019-05-16",3.49,3.6,3.42,3.42,39400.0],["2019-05-17",3.4,3.52,3.3,3.4,13900.0],["2019-05-20",3.49,3.57,3.41,3.53,17100.0],["2019-05-21",3.58,3.69,3.48,3.48,17300.0],["2019-05-22",3.46,3.65,3.31,3.48,45300.0],["2019-05-23",3.48,3.51,3.31,3.38,10900.0],["2019-05-24",3.36,3.45,3.31,3.31,14000.0],["2019-05-28",3.39,3.52,3.31,3.31,19600.0],["2019-05-29",3.33,3.38,3.22,3.32,17600.0],["2019-05-30",3.27,3.42,3.21,3.38,21700.0],["2019-05-31",3.39,3.44,3.27,3.39,16800.0],["2019-06-03",3.47,3.47,3.32,3.35,3500.0],["2019-06-04",3.45,3.45,3.29,3.38,5800.0],["2019-06-05",3.35,3.49,3.12,3.27,54500.0],["2019-06-06",3.27,3.4,3.27,3.29,1400.0],["2019-06-07",3.33,3.43,3.31,3.43,1500.0],["2019-06-10",3.43,3.44,3.2,3.24,15900.0],["2019-06-11",3.29,3.47,3.26,3.37,4100.0],["2019-06-12",3.33,3.39,3.2,3.38,68100.0],["2019-06-13",3.38,3.38,3.29,3.38,1200.0],["2019-06-14",3.35,3.35,3.21,3.28,23300.0],["2019-06-17",3.24,3.48,2.89,3.33,145300.0],["2019-06-18",3.36,3.5,3.09,3.31,108500.0],["2019-06-19",3.31,3.46,3.14,3.38,87800.0],["2019-06-20",3.41,3.5,3.27,3.35,61900.0],["2019-06-21",3.34,3.82,3.2,3.3,136100.0],["2019-06-24",3.23,3.79,3.2,3.29,144000.0],["2019-06-25",3.43,3.54,3.2,3.3,52400.0],["2019-06-26",3.29,3.45,3.11,3.11,82800.0],["2019-06-27",3.09,3.4,3.05,3.4,34800.0],["2019-06-28",3.31,3.49,3.27,3.43,40200.0],["2019-07-01",3.42,3.75,3.41,3.68,35000.0],["2019-07-02",3.67,3.79,3.52,3.75,36400.0],["2019-07-03",3.63,3.8,3.36,3.71,18700.0],["2019-07-05",3.64,3.7,3.64,3.7,8000.0],["2019-07-08",3.68,3.69,3.6,3.66,9200.0],["2019-07-09",3.64,3.64,3.44,3.6,19500.0],["2019-07-10",3.42,3.59,3.42,3.51,3700.0],["2019-07-11",3.46,3.69,3.45,3.63,13400.0],["2019-07-12",3.66,3.8,3.61,3.73,20400.0],["2019-07-15",3.71,3.72,3.56,3.65,6200.0],["2019-07-16",3.54,3.72,3.54,3.72,9000.0],["2019-07-17",3.68,3.78,3.65,3.65,11000.0],["2019-07-18",3.58,3.66,3.52,3.64,9700.0],["2019-07-19",3.67,3.76,3.57,3.76,900.0],["2019-07-22",3.69,3.74,3.6,3.65,4100.0],["2019-07-23",3.54,3.79,3.53,3.71,14600.0],["2019-07-24",3.69,3.69,3.59,3.6,1900.0],["2019-07-25",3.54,3.7,3.54,3.62,500.0],["2019-07-26",3.78,3.78,3.6,3.68,2500.0],["2019-07-29",3.78,3.8,3.64,3.67,12000.0],["2019-07-30",3.65,3.8,3.6,3.69,5700.0],["2019-07-31",3.71,3.9,3.68,3.68,16200.0],["2019-08-01",3.67,4.16,3.67,3.86,38100.0],["2019-08-02",3.85,4.05,3.67,4.0,21600.0],["2019-08-05",3.76,4.56,3.76,4.12,301700.0],["2019-08-06",4.2,4.25,3.83,4.19,288000.0],["2019-08-07",4.16,4.47,4.06,4.33,90800.0],["2019-08-08",4.38,4.4,4.2,4.3,565900.0],["2019-08-09",4.38,4.5,4.26,4.49,38100.0],["2019-08-12",4.49,4.49,4.21,4.21,23100.0],["2019-08-13",4.2,4.4,4.19,4.19,123700.0],["2019-08-14",4.18,4.49,4.18,4.3,99200.0],["2019-08-15",4.35,4.75,4.25,4.26,111500.0],["2019-08-16",4.47,4.47,4.26,4.26,19500.0],["2019-08-19",4.2,4.75,4.03,4.27,22700.0],["2019-08-20",4.36,4.4,4.26,4.28,7400.0],["2019-08-21",4.32,4.4,4.32,4.4,15600.0],["2019-08-22",4.5,4.5,4.29,4.34,17100.0],["2019-08-23",4.33,4.42,4.21,4.36,12200.0],["2019-08-26",4.33,4.42,4.24,4.41,11500.0],["2019-08-27",4.41,4.7,4.21,4.5,44200.0],["2019-08-28",4.7,5.19,4.7,4.93,291300.0],["2019-08-29",4.95,5.2,4.78,4.83,196000.0],["2019-08-30",4.81,5.74,4.81,5.74,68800.0],["2019-09-03",5.74,5.82,5.27,5.49,187500.0],["2019-09-04",5.45,5.65,5.11,5.25,30000.0],["2019-09-05",5.25,5.31,4.98,5.15,67800.0],["2019-09-06",5.14,5.6,5.1,5.45,45800.0],["2019-09-09",5.41,5.75,5.41,5.55,74100.0],["2019-09-10",5.58,5.58,5.12,5.21,32400.0],["2019-09-11",5.21,5.43,5.05,5.25,32600.0],["2019-09-12",5.31,5.34,5.05,5.25,23600.0],["2019-09-13",5.39,5.43,5.0,5.32,24100.0],["2019-09-16",5.32,5.42,5.13,5.24,32100.0],["2019-09-17",5.16,5.24,4.7,5.09,45300.0],["2019-09-18",5.07,5.2,4.94,5.02,15800.0],["2019-09-19",5.08,5.29,5.02,5.21,25500.0],["2019-09-20",5.15,5.55,4.98,5.53,47900.0],["2019-09-23",5.42,5.5,5.21,5.21,13600.0],["2019-09-24",5.25,5.3,5.15,5.23,22600.0],["2019-09-25",5.25,5.61,5.22,5.36,69600.0],["2019-09-26",5.36,5.52,5.14,5.34,13300.0],["2019-09-27",5.38,5.38,5.05,5.26,11400.0],["2019-09-30",5.32,5.5,5.17,5.44,62300.0],["2019-10-01",5.47,5.75,5.01,5.18,69500.0],["2019-10-02",5.24,5.37,5.07,5.07,10100.0],["2019-10-03",5.05,5.33,5.01,5.29,17100.0],["2019-10-04",5.29,5.3,5.09,5.24,10900.0],["2019-10-07",5.25,5.59,5.06,5.14,94000.0],["2019-10-08",5.06,5.49,5.05,5.33,22000.0],["2019-10-09",5.37,5.38,5.22,5.22,7900.0],["2019-10-10",5.23,5.45,5.21,5.3,35400.0],["2019-10-11",5.3,5.53,5.03,5.35,72000.0],["2019-10-14",5.39,5.39,4.73,5.14,51700.0],["2019-10-15",5.26,5.28,5.06,5.15,26500.0],["2019-10-16",5.12,5.21,5.07,5.08,12100.0],["2019-10-17",5.12,5.4,5.1,5.31,23300.0],["2019-10-18",5.35,5.48,5.21,5.45,22800.0],["2019-10-21",5.4,5.56,5.25,5.5,290300.0],["2019-10-22",5.5,5.8,5.27,5.51,63500.0],["2019-10-23",5.53,5.9,5.53,5.78,28900.0],["2019-10-24",5.8,6.07,5.51,5.77,79500.0],["2019-10-25",5.77,6.03,5.68,5.71,28100.0],["2019-10-28",5.72,5.92,5.52,5.58,10200.0],["2019-10-29",5.58,5.83,5.5,5.8,12500.0],["2019-10-30",5.82,5.88,5.54,5.77,15200.0],["2019-10-31",5.77,5.99,5.76,5.92,18900.0],["2019-11-01",5.89,5.99,5.82,5.85,16900.0],["2019-11-04",5.85,5.98,5.41,5.5,36200.0],["2019-11-05",5.46,5.68,5.45,5.55,6200.0],["2019-11-06",5.6,5.71,5.47,5.55,25200.0],["2019-11-07",5.44,5.7,5.41,5.55,23400.0],["2019-11-08",5.64,5.64,5.36,5.51,29600.0],["2019-11-11",5.4,5.59,5.31,5.52,16600.0],["2019-11-12",5.44,5.58,5.44,5.5,10100.0],["2019-11-13",5.5,5.56,5.5,5.5,6000.0],["2019-11-14",5.52,5.52,5.34,5.52,18400.0],["2019-11-15",5.52,5.58,5.26,5.5,11700.0],["2019-11-18",5.47,5.6,5.2,5.54,69200.0],["2019-11-19",5.5,5.74,5.36,5.69,17700.0],["2019-11-20",5.68,5.99,5.68,5.7,41300.0],["2019-11-21",5.54,5.78,5.43,5.43,17200.0],["2019-11-22",5.41,5.66,5.32,5.39,18100.0],["2019-11-25",5.58,5.85,5.44,5.85,15100.0],["2019-11-26",5.82,5.82,5.65,5.8,14500.0],["2019-11-27",5.51,5.97,5.5,5.66,20500.0],["2019-11-29",5.55,5.87,5.51,5.87,4000.0],["2019-12-02",5.9,6.24,5.9,6.2,61400.0],["2019-12-03",6.56,6.96,6.01,6.68,217900.0],["2019-12-04",7.05,7.45,6.78,7.0,212100.0],["2019-12-05",7.2,7.49,7.03,7.31,247800.0],["2019-12-06",7.43,7.64,7.04,7.29,116600.0],["2019-12-09",7.4,7.82,7.07,7.81,102300.0],["2019-12-10",7.85,8.0,7.16,7.25,87500.0],["2019-12-11",7.35,7.61,7.17,7.22,76100.0],["2019-12-12",7.25,7.31,6.8,6.96,196400.0],["2019-12-13",6.5,6.78,6.45,6.78,1327900.0],["2019-12-16",6.83,6.91,6.62,6.75,148100.0],["2019-12-17",6.8,6.98,6.63,6.76,158900.0],["2019-12-18",6.78,7.04,6.78,6.85,100400.0],["2019-12-19",6.86,7.25,6.82,7.19,225900.0],["2019-12-20",7.15,7.24,6.99,7.2,146500.0],["2019-12-23",7.24,7.35,6.96,7.16,85400.0],["2019-12-24",7.13,7.2,7.04,7.12,45200.0],["2019-12-26",7.18,7.24,7.0,7.2,43100.0],["2019-12-27",7.25,7.3,7.18,7.25,41800.0],["2019-12-30",7.2,7.38,7.14,7.34,89200.0],["2019-12-31",7.32,7.76,7.32,7.71,187600.0],["2020-01-02",7.71,7.8,7.5,7.66,102100.0],["2020-01-03",7.66,7.67,7.31,7.49,162200.0],["2020-01-06",7.45,7.65,7.27,7.55,91800.0],["2020-01-07",7.58,7.69,7.41,7.5,100500.0],["2020-01-08",7.5,7.5,7.16,7.45,81700.0],["2020-01-09",7.39,7.63,7.39,7.52,94800.0],["2020-01-10",7.56,7.66,7.48,7.51,132400.0],["2020-01-13",7.55,7.65,7.47,7.47,114000.0],["2020-01-14",7.49,7.56,7.31,7.34,98200.0],["2020-01-15",7.38,7.5,7.3,7.41,113000.0],["2020-01-16",7.5,7.61,7.4,7.45,118800.0],["2020-01-17",7.4,7.58,7.3,7.48,96500.0],["2020-01-21",7.53,7.6,7.35,7.49,403200.0],["2020-01-22",7.52,8.0,7.45,7.84,330800.0],["2020-01-23",7.8,7.85,7.61,7.67,159800.0],["2020-01-24",7.86,7.87,7.58,7.7,112300.0],["2020-01-27",7.54,7.66,7.41,7.54,70900.0],["2020-01-28",7.67,7.67,7.46,7.53,98300.0],["2020-01-29",7.46,7.5,7.33,7.4,128500.0],["2020-01-30",7.37,7.48,7.14,7.42,116700.0],["2020-01-31",7.45,7.7,7.45,7.69,69900.0],["2020-02-03",7.71,7.8,7.6,7.79,68300.0],["2020-02-04",7.84,8.0,7.67,7.96,75400.0],["2020-02-05",7.92,8.0,7.76,8.0,148700.0],["2020-02-06",7.99,8.0,7.66,7.84,68900.0],["2020-02-07",8.26,9.14,8.05,8.7,727800.0],["2020-02-10",8.9,9.18,8.85,9.0,340500.0],["2020-02-11",9.66,9.76,9.29,9.47,222100.0],["2020-02-12",9.47,9.57,8.95,9.19,238300.0],["2020-02-13",9.25,9.28,9.01,9.21,129300.0],["2020-02-14",9.28,9.59,9.22,9.3,187000.0],["2020-02-18",9.22,9.24,8.45,8.53,235500.0],["2020-02-19",8.56,8.64,8.28,8.63,189600.0],["2020-02-20",8.65,8.69,8.49,8.56,138700.0],["2020-02-21",7.92,8.09,7.75,7.76,2839800.0],["2020-02-24",7.63,7.63,7.15,7.49,512500.0],["2020-02-25",7.5,7.65,7.35,7.43,343400.0],["2020-02-26",7.48,7.77,7.44,7.51,446900.0],["2020-02-27",7.41,7.64,7.15,7.45,312400.0],["2020-02-28",7.36,7.61,7.2,7.4,246500.0],["2020-03-02",7.41,7.77,7.36,7.65,234900.0],["2020-03-03",7.65,7.71,7.32,7.48,177500.0],["2020-03-04",7.53,7.58,7.32,7.4,124500.0],["2020-03-05",7.42,7.44,7.1,7.11,201400.0],["2020-03-06",7.1,7.38,7.1,7.1,1006800.0],["2020-03-09",6.8,6.87,6.39,6.41,692700.0],["2020-03-10",6.55,7.14,6.51,6.95,487000.0],["2020-03-11",6.84,6.97,5.75,5.75,351200.0],["2020-03-12",5.38,5.53,3.94,4.12,583000.0],["2020-03-13",4.31,4.85,4.11,4.63,569400.0],["2020-03-16",3.75,4.29,3.75,4.23,387700.0],["2020-03-17",4.23,4.38,3.6,4.09,618500.0],["2020-03-18",3.85,3.98,2.75,3.61,492600.0],["2020-03-19",3.79,4.39,3.74,4.23,469900.0],["2020-03-20",4.03,4.65,4.0,4.51,317400.0],["2020-03-23",4.47,4.8,4.05,4.8,223600.0],["2020-03-24",4.97,5.31,4.92,5.11,258900.0],["2020-03-25",5.17,5.49,4.92,5.23,293800.0],["2020-03-26",5.3,5.87,4.91,5.72,307000.0],["2020-03-27",5.54,5.7,5.02,5.32,620100.0],["2020-03-30",5.24,6.23,5.24,6.18,187200.0],["2020-03-31",6.2,6.2,5.69,5.95,263800.0],["2020-04-01",5.77,5.99,5.6,5.84,129100.0],["2020-04-02",5.98,6.11,5.45,5.7,297500.0],["2020-04-03",5.69,5.88,5.35,5.5,189600.0],["2020-04-06",5.84,6.07,5.31,5.5,439000.0],["2020-04-07",5.62,5.82,5.24,5.39,500000.0],["2020-04-08",5.55,5.83,5.44,5.75,420100.0],["2020-04-09",5.75,6.33,5.7,6.32,332900.0],["2020-04-13",6.31,6.37,5.87,6.14,207300.0],["2020-04-14",6.26,6.45,5.9,5.99,234900.0],["2020-04-15",5.83,6.07,5.54,5.79,257100.0],["2020-04-16",5.76,5.99,5.66,5.68,135900.0],["2020-04-17",5.82,5.92,5.77,5.82,239500.0],["2020-04-20",5.74,6.09,5.68,5.92,244400.0],["2020-04-21",5.78,5.9,5.66,5.68,212600.0],["2020-04-22",5.76,6.05,5.67,6.03,149100.0],["2020-04-23",6.03,6.09,5.5,5.51,233400.0],["2020-04-24",5.5,5.59,5.29,5.42,179200.0],["2020-04-27",5.38,5.44,5.11,5.37,207300.0],["2020-04-28",5.37,5.66,5.15,5.59,428400.0],["2020-04-29",5.71,6.9,5.62,6.54,392600.0],["2020-04-30",6.54,6.65,6.35,6.43,136900.0],["2020-05-01",6.37,6.68,6.34,6.4,194300.0],["2020-05-04",6.37,6.37,5.9,6.31,226000.0],["2020-05-05",6.3,6.99,6.3,6.56,250700.0],["2020-05-06",6.66,6.93,6.58,6.61,187600.0],["2020-05-07",6.6,6.78,6.29,6.38,129700.0],["2020-05-08",6.58,7.78,6.45,7.24,382100.0],["2020-05-11",7.02,7.09,6.54,6.57,298800.0],["2020-05-12",6.51,6.77,6.21,6.27,328300.0],["2020-05-13",6.38,6.48,5.92,6.13,162200.0],["2020-05-14",6.08,6.23,6.0,6.2,175000.0],["2020-05-15",6.15,6.53,6.1,6.37,129900.0],["2020-05-18",6.56,6.94,6.56,6.72,170100.0],["2020-05-19",6.79,6.83,6.51,6.62,166400.0],["2020-05-20",6.68,6.92,6.6,6.9,162600.0],["2020-05-21",6.99,7.21,6.87,6.92,264000.0],["2020-05-22",6.99,7.07,6.85,6.99,89500.0],["2020-05-26",7.2,7.43,7.07,7.1,270100.0],["2020-05-27",7.26,7.33,6.95,7.24,151900.0],["2020-05-28",7.35,7.52,7.27,7.35,250100.0],["2020-05-29",7.41,7.58,7.31,7.41,208400.0],["2020-06-01",7.54,7.63,7.38,7.43,248000.0],["2020-06-02",7.4,7.59,7.26,7.31,335600.0],["2020-06-03",7.4,7.79,7.36,7.43,315100.0],["2020-06-04",7.37,7.58,7.33,7.5,194700.0],["2020-06-05",7.62,7.64,7.35,7.51,234100.0],["2020-06-08",7.55,7.66,7.49,7.61,204400.0],["2020-06-09",7.52,7.58,7.45,7.5,228100.0],["2020-06-10",7.51,7.68,7.49,7.54,255400.0],["2020-06-11",7.37,7.44,6.65,6.72,317000.0],["2020-06-12",6.88,7.18,6.51,6.62,345000.0],["2020-06-15",6.55,7.49,6.54,7.23,337400.0],["2020-06-16",7.44,7.44,7.11,7.16,221500.0],["2020-06-17",7.22,7.27,6.99,7.03,126900.0],["2020-06-18",7.0,7.13,6.85,6.91,220900.0],["2020-06-19",6.91,7.27,6.91,7.2,217700.0],["2020-06-22",7.2,7.24,6.79,7.0,286500.0],["2020-06-23",7.1,7.45,7.08,7.19,314100.0],["2020-06-24",7.26,7.32,6.83,7.0,261600.0],["2020-06-25",7.06,7.71,6.95,7.24,433100.0],["2020-06-26",7.16,7.24,6.52,6.64,3525500.0],["2020-06-29",6.75,6.78,6.39,6.57,384100.0],["2020-06-30",6.63,7.05,6.55,6.95,1126000.0],["2020-07-01",7.0,7.46,7.0,7.45,416800.0],["2020-07-02",7.5,7.63,7.37,7.52,321400.0],["2020-07-06",7.7,7.79,7.56,7.61,379200.0],["2020-07-07",7.55,7.67,7.11,7.18,255900.0],["2020-07-08",7.19,7.21,6.61,6.92,499900.0],["2020-07-09",6.91,6.99,6.25,6.44,301300.0],["2020-07-10",6.4,6.44,6.07,6.33,484300.0],["2020-07-13",6.54,6.74,6.26,6.37,371300.0],["2020-07-14",6.38,6.46,6.18,6.36,194600.0],["2020-07-15",6.5,6.76,6.32,6.64,325300.0],["2020-07-16",6.59,6.68,6.45,6.5,257400.0],["2020-07-17",6.5,6.56,6.4,6.51,210500.0],["2020-07-20",6.52,6.66,6.42,6.64,164700.0],["2020-07-21",7.14,7.49,6.89,7.33,362300.0],["2020-07-22",7.3,7.69,7.3,7.53,301400.0],["2020-07-23",7.47,7.78,7.43,7.75,226000.0],["2020-07-24",7.76,7.76,7.21,7.3,147400.0],["2020-07-27",7.31,7.7,7.31,7.61,300600.0],["2020-07-28",7.55,7.59,7.27,7.4,233800.0],["2020-07-29",7.47,7.49,7.13,7.38,258500.0],["2020-07-30",7.29,7.38,7.1,7.37,219700.0],["2020-07-31",7.35,7.45,7.18,7.43,266600.0],["2020-08-03",7.5,7.57,7.32,7.5,201000.0],["2020-08-04",7.48,7.7,7.36,7.69,176300.0],["2020-08-05",7.79,8.06,7.68,8.05,311600.0],["2020-08-06",8.06,8.31,7.85,8.28,168700.0],["2020-08-07",6.71,8.12,6.65,8.06,472200.0],["2020-08-10",8.04,8.28,7.73,7.82,220900.0],["2020-08-11",7.84,8.19,7.84,8.05,223400.0],["2020-08-12",8.02,8.23,7.97,8.12,240500.0],["2020-08-13",8.12,8.23,8.01,8.14,155900.0],["2020-08-14",8.08,8.19,7.97,8.15,173000.0],["2020-08-17",8.16,8.23,7.98,8.09,243000.0],["2020-08-18",8.05,8.06,7.72,7.73,138500.0],["2020-08-19",7.75,7.75,7.45,7.54,127200.0],["2020-08-20",7.44,7.65,7.41,7.52,180700.0],["2020-08-21",7.47,7.48,7.24,7.37,272300.0],["2020-08-24",7.37,7.37,7.19,7.24,184300.0],["2020-08-25",7.3,7.32,7.2,7.21,126000.0],["2020-08-26",7.19,7.28,7.19,7.22,182800.0],["2020-08-27",7.26,7.36,7.15,7.19,105100.0],["2020-08-28",7.26,7.28,7.21,7.22,115900.0],["2020-08-31",7.17,7.2,7.0,7.05,244100.0],["2020-09-01",6.96,7.19,6.96,7.14,99500.0],["2020-09-02",7.11,7.19,6.9,6.92,233200.0],["2020-09-03",6.9,7.05,6.73,6.78,180400.0],["2020-09-04",6.87,6.9,6.52,6.58,174900.0],["2020-09-08",6.51,6.66,6.35,6.61,176100.0],["2020-09-09",6.67,6.97,6.64,6.81,208800.0],["2020-09-10",6.85,7.05,6.82,7.0,196000.0],["2020-09-11",7.04,7.12,6.64,6.77,159600.0],["2020-09-14",6.79,6.91,6.58,6.68,154400.0],["2020-09-15",6.71,6.75,6.5,6.6,116400.0],["2020-09-16",6.64,6.7,6.54,6.61,132300.0],["2020-09-17",6.78,6.78,6.52,6.64,231600.0],["2020-09-18",6.73,6.73,6.5,6.65,323100.0],["2020-09-21",6.52,6.55,6.31,6.42,213800.0],["2020-09-22",6.47,6.47,6.06,6.14,265200.0],["2020-09-23",6.08,6.16,5.93,5.96,158600.0],["2020-09-24",5.97,6.01,5.8,5.87,223300.0],["2020-09-25",5.59,5.62,5.24,5.27,418500.0],["2020-09-28",5.25,5.59,5.25,5.41,237100.0],["2020-09-29",5.39,5.45,5.02,5.03,918500.0],["2020-09-30",5.05,5.4,5.0,5.08,429200.0],["2020-10-01",5.15,5.19,4.91,5.1,146200.0],["2020-10-02",4.97,5.12,4.87,5.04,154400.0],["2020-10-05",5.09,5.23,5.08,5.21,193700.0],["2020-10-06",5.24,5.6,5.22,5.42,246300.0],["2020-10-07",5.41,5.62,5.41,5.53,100700.0],["2020-10-08",5.62,5.73,5.49,5.59,104200.0],["2020-10-09",5.6,5.72,5.35,5.37,76600.0],["2020-10-12",5.35,5.4,5.13,5.33,96200.0],["2020-10-13",5.29,5.35,5.24,5.28,47300.0],["2020-10-14",5.3,5.36,5.23,5.25,94700.0],["2020-10-15",5.17,5.18,5.03,5.13,200000.0],["2020-10-16",5.12,5.24,5.03,5.11,82300.0],["2020-10-19",5.12,5.12,4.85,4.98,186400.0],["2020-10-20",5.03,5.47,5.03,5.41,470000.0],["2020-10-21",5.41,5.62,5.38,5.41,154400.0],["2020-10-22",5.44,5.55,5.22,5.31,72700.0],["2020-10-23",5.33,5.4,5.2,5.22,56700.0],["2020-10-26",5.15,5.29,5.15,5.25,91600.0],["2020-10-27",5.26,5.27,5.06,5.08,123100.0],["2020-10-28",5.04,5.05,4.84,4.87,411700.0],["2020-10-29",4.83,4.98,4.69,4.9,107100.0],["2020-10-30",4.86,4.87,4.54,4.59,241700.0],["2020-11-02",4.53,4.73,4.47,4.6,129300.0],["2020-11-03",4.66,4.79,4.61,4.67,117200.0],["2020-11-04",4.6,4.86,4.6,4.8,112800.0],["2020-11-05",4.83,5.0,4.8,4.94,106200.0],["2020-11-06",4.95,4.96,4.78,4.82,74700.0],["2020-11-09",5.18,5.84,5.18,5.69,257200.0],["2020-11-10",5.75,6.05,5.61,5.91,132900.0],["2020-11-11",5.99,5.99,5.64,5.75,148000.0],["2020-11-12",5.68,5.71,5.48,5.55,148300.0],["2020-11-13",5.57,5.83,5.51,5.72,183500.0],["2020-11-16",5.77,5.95,5.6,5.63,134700.0],["2020-11-17",5.62,5.84,5.58,5.74,67200.0],["2020-11-18",5.72,5.97,5.72,5.77,119800.0],["2020-11-19",5.77,6.05,5.67,5.83,139000.0],["2020-11-20",5.75,6.19,5.75,6.11,141000.0],["2020-11-23",6.15,6.21,6.05,6.13,84100.0],["2020-11-24",6.22,6.5,6.0,6.36,130000.0],["2020-11-25",6.37,6.51,6.17,6.33,76900.0],["2020-11-27",6.33,6.43,6.31,6.34,24200.0],["2020-11-30",6.28,6.6,6.19,6.56,165500.0],["2020-12-01",6.69,6.81,6.35,6.39,144500.0],["2020-12-02",6.34,6.34,6.06,6.1,108800.0],["2020-12-03",6.09,6.17,6.05,6.09,81300.0],["2020-12-04",6.09,6.25,6.04,6.22,43700.0],["2020-12-07",6.22,6.47,6.15,6.3,57200.0],["2020-12-08",6.23,6.35,6.09,6.25,93900.0],["2020-12-09",6.3,6.33,6.0,6.05,109400.0],["2020-12-10",6.05,6.1,5.99,6.08,79000.0],["2020-12-11",6.0,6.17,6.0,6.11,34900.0],["2020-12-14",6.21,6.3,6.04,6.2,97200.0],["2020-12-15",6.27,6.4,6.12,6.35,57500.0],["2020-12-16",6.4,6.41,6.16,6.17,111000.0],["2020-12-17",6.14,6.43,6.14,6.35,137500.0],["2020-12-18",6.38,6.53,6.23,6.42,278600.0],["2020-12-21",6.29,6.33,6.1,6.25,58100.0],["2020-12-22",6.23,6.31,6.11,6.29,53200.0],["2020-12-23",6.34,6.53,6.3,6.47,41900.0],["2020-12-24",6.5,6.5,6.34,6.38,29100.0],["2020-12-28",6.42,6.81,6.41,6.75,116300.0],["2020-12-29",6.84,7.0,6.45,6.54,115200.0],["2020-12-30",6.55,6.88,6.47,6.69,84000.0],["2020-12-31",6.7,6.81,6.36,6.46,139600.0],["2021-01-04",6.46,6.54,6.28,6.33,98900.0],["2021-01-05",6.37,6.43,6.27,6.31,102100.0],["2021-01-06",6.41,6.8,6.38,6.67,92300.0],["2021-01-07",6.68,6.7,6.38,6.41,65200.0],["2021-01-08",6.35,6.43,6.17,6.26,97600.0],["2021-01-11",6.22,6.26,6.07,6.1,67100.0],["2021-01-12",6.1,6.3,6.1,6.27,88100.0],["2021-01-13",6.25,6.42,6.07,6.18,60400.0],["2021-01-14",6.21,6.29,6.12,6.16,37900.0],["2021-01-15",6.09,6.12,5.97,6.06,71800.0],["2021-01-19",6.12,6.22,5.97,6.2,84100.0],["2021-01-20",6.3,6.52,6.15,6.23,72700.0],["2021-01-21",6.18,6.34,6.18,6.25,59300.0],["2021-01-22",6.2,6.4,6.07,6.19,220000.0],["2021-01-25",6.15,6.29,6.0,6.24,57800.0],["2021-01-26",6.35,6.35,6.19,6.2,87600.0],["2021-01-27",6.0,6.34,6.0,6.22,228700.0],["2021-01-28",6.31,6.31,6.01,6.21,82500.0],["2021-01-29",6.2,6.26,6.01,6.08,94800.0],["2021-02-01",6.1,6.22,5.99,6.19,77300.0],["2021-02-02",6.24,6.39,6.2,6.25,105300.0],["2021-02-03",6.26,6.35,6.25,6.31,97900.0],["2021-02-04",6.27,6.48,6.27,6.44,84400.0],["2021-02-05",6.51,6.51,6.05,6.3,313700.0],["2021-02-08",6.39,6.44,6.29,6.39,343200.0],["2021-02-09",6.37,6.47,6.25,6.27,364600.0],["2021-02-10",6.27,6.37,6.18,6.25,219000.0],["2021-02-11",6.28,6.59,6.2,6.42,734200.0],["2021-02-12",6.47,6.59,6.31,6.55,241100.0],["2021-02-16",6.78,6.82,6.58,6.7,119100.0],["2021-02-17",6.62,6.75,6.56,6.72,98200.0],["2021-02-18",6.7,6.79,6.1,6.18,137600.0],["2021-02-19",6.17,6.4,6.12,6.2,70300.0],["2021-02-22",6.14,6.48,6.08,6.32,101900.0],["2021-02-23",6.32,6.34,6.07,6.23,82200.0],["2021-02-24",6.27,6.43,6.15,6.3,59700.0],["2021-02-25",6.35,6.38,6.09,6.18,69300.0],["2021-02-26",6.05,6.25,6.0,6.13,89600.0],["2021-03-01",6.24,6.36,6.1,6.29,100000.0],["2021-03-02",6.26,6.3,6.07,6.17,74700.0],["2021-03-03",6.11,6.22,5.94,5.95,111300.0],["2021-03-04",5.89,6.15,5.86,6.03,256500.0],["2021-03-05",6.14,6.21,6.05,6.14,133500.0],["2021-03-08",6.18,6.24,6.02,6.07,68800.0],["2021-03-09",6.14,6.3,6.04,6.25,144600.0],["2021-03-10",6.32,6.32,6.17,6.24,71400.0],["2021-03-11",6.32,6.33,6.14,6.22,87900.0],["2021-03-12",6.11,6.3,6.11,6.25,77700.0],["2021-03-15",6.2,6.29,6.14,6.21,58400.0],["2021-03-16",6.17,6.22,6.1,6.14,67000.0],["2021-03-17",6.13,6.21,5.97,6.14,189400.0],["2021-03-18",6.11,6.15,5.96,6.03,143200.0],["2021-03-19",6.0,6.06,5.79,5.86,735300.0],["2021-03-22",5.85,6.07,5.62,5.74,156300.0],["2021-03-23",5.69,5.78,5.55,5.55,149800.0],["2021-03-24",5.56,5.91,5.56,5.66,194800.0],["2021-03-25",5.56,5.8,5.56,5.75,124100.0],["2021-03-26",5.81,6.02,5.64,5.76,187800.0],["2021-03-29",5.65,5.87,5.56,5.73,92700.0],["2021-03-30",5.75,5.83,5.6,5.74,100800.0],["2021-03-31",5.76,5.97,5.73,5.84,142900.0],["2021-04-01",5.89,6.0,5.71,6.0,834600.0],["2021-04-05",6.07,6.18,5.94,6.04,1070700.0],["2021-04-06",6.07,6.24,5.99,6.2,259300.0],["2021-04-07",6.17,6.27,6.0,6.09,135900.0],["2021-04-08",6.18,6.18,6.0,6.01,52600.0],["2021-04-09",5.99,6.12,5.97,6.06,165200.0],["2021-04-12",6.06,6.07,5.93,6.01,110200.0],["2021-04-13",6.0,6.05,5.92,6.03,79800.0],["2021-04-14",6.03,6.1,5.86,5.91,80500.0],["2021-04-15",5.96,6.01,5.8,6.0,143600.0],["2021-04-16",6.05,6.05,5.83,5.91,121100.0],["2021-04-19",6.0,6.1,5.83,6.01,152900.0],["2021-04-20",6.02,6.08,5.83,5.96,183300.0],["2021-04-21",5.97,6.02,5.56,5.65,140600.0],["2021-04-22",5.67,5.76,5.59,5.69,127400.0],["2021-04-23",5.67,5.82,5.6,5.74,112600.0],["2021-04-26",5.67,5.84,5.67,5.76,151600.0],["2021-04-27",5.75,5.75,5.6,5.65,176300.0],["2021-04-28",5.64,5.78,5.6,5.76,177600.0],["2021-04-29",5.79,5.85,5.6,5.66,106200.0],["2021-04-30",5.7,5.7,5.6,5.63,213500.0],["2021-05-03",5.68,5.78,5.64,5.7,93700.0],["2021-05-04",5.64,5.7,5.59,5.6,778400.0],["2021-05-05",5.6,5.66,5.6,5.64,155700.0],["2021-05-06",5.66,5.72,5.58,5.69,292300.0],["2021-05-07",5.74,5.85,5.64,5.77,236400.0],["2021-05-10",5.76,6.2,5.73,6.13,154000.0],["2021-05-11",6.07,6.07,5.9,5.94,93000.0],["2021-05-12",5.91,6.08,5.79,5.83,221600.0],["2021-05-13",5.85,6.03,5.85,6.01,145900.0],["2021-05-14",6.05,6.31,6.03,6.19,156900.0],["2021-05-17",6.18,6.22,5.92,5.99,104400.0],["2021-05-18",6.0,6.03,5.84,5.94,92300.0],["2021-05-19",5.89,5.95,5.68,5.93,162900.0],["2021-05-20",5.89,6.06,5.88,6.03,161400.0],["2021-05-21",6.1,6.15,5.95,6.09,114500.0],["2021-05-24",6.11,6.21,6.06,6.17,64400.0],["2021-05-25",6.2,6.3,5.96,5.96,133900.0],["2021-05-26",5.92,6.12,5.78,5.98,91200.0],["2021-05-27",6.01,6.1,5.96,6.02,67900.0],["2021-05-28",6.04,6.14,5.99,6.05,138500.0],["2021-06-01",6.09,6.15,6.01,6.11,67700.0],["2021-06-02",6.15,6.17,5.96,5.99,155800.0],["2021-06-03",5.95,6.07,5.82,6.0,127400.0],["2021-06-04",6.0,6.07,5.94,6.01,85000.0],["2021-06-07",5.97,6.03,5.75,5.76,134300.0],["2021-06-08",5.82,5.83,5.73,5.78,99600.0],["2021-06-09",5.81,5.85,5.75,5.8,75600.0],["2021-06-10",5.77,5.81,5.73,5.77,60000.0],["2021-06-11",5.81,5.83,5.73,5.74,59800.0],["2021-06-14",5.72,5.74,5.59,5.62,121200.0],["2021-06-15",5.64,5.65,5.56,5.62,125300.0],["2021-06-16",5.58,5.72,5.57,5.67,147300.0],["2021-06-17",5.68,5.68,5.48,5.53,113700.0],["2021-06-18",5.45,5.59,5.35,5.51,218600.0],["2021-06-21",5.52,5.52,5.38,5.42,176000.0],["2021-06-22",5.41,5.65,5.38,5.62,221900.0],["2021-06-23",5.54,5.78,5.5,5.74,215000.0],["2021-06-24",5.79,6.05,5.67,6.02,273900.0],["2021-06-25",6.03,6.73,5.95,6.65,4106700.0],["2021-06-28",6.6,6.71,6.31,6.44,250800.0],["2021-06-29",6.4,6.4,6.29,6.32,71000.0],["2021-06-30",6.36,6.58,6.28,6.49,157800.0],["2021-07-01",6.56,6.57,6.31,6.39,619700.0],["2021-07-02",6.42,6.42,6.24,6.27,83800.0],["2021-07-06",6.34,6.34,6.01,6.01,156000.0],["2021-07-07",6.04,6.16,5.89,5.94,133800.0],["2021-07-08",5.98,6.1,5.74,6.03,168100.0],["2021-07-09",6.12,6.17,6.01,6.01,70700.0],["2021-07-12",6.0,6.07,5.87,5.92,57800.0],["2021-07-13",5.86,5.93,5.82,5.88,71100.0],["2021-07-14",5.96,5.96,5.72,5.73,54100.0],["2021-07-15",5.72,5.72,5.51,5.6,95900.0],["2021-07-16",5.61,5.64,5.45,5.45,104500.0],["2021-07-19",5.5,5.5,5.34,5.36,105700.0],["2021-07-20",5.41,5.64,5.41,5.51,273900.0],["2021-07-21",5.55,5.78,5.55,5.71,72900.0],["2021-07-22",5.74,5.81,5.58,5.78,78600.0],["2021-07-23",5.73,5.88,5.67,5.81,54400.0],["2021-07-26",5.8,5.93,5.76,5.8,75300.0],["2021-07-27",5.72,5.95,5.65,5.94,605500.0],["2021-07-28",5.98,6.04,5.94,6.01,70200.0],["2021-07-29",5.98,6.15,5.98,6.12,43300.0],["2021-07-30",6.12,6.23,6.07,6.08,32400.0],["2021-08-02",6.13,6.28,6.09,6.09,99200.0],["2021-08-03",6.5,7.23,6.5,7.11,406300.0],["2021-08-04",7.29,7.35,6.96,6.96,184200.0],["2021-08-05",6.94,7.03,6.88,6.98,52900.0],["2021-08-06",6.96,7.07,6.93,7.01,62000.0],["2021-08-09",7.01,7.01,6.91,6.96,38800.0],["2021-08-10",6.94,6.94,6.73,6.83,32100.0],["2021-08-11",6.8,6.99,6.75,6.93,62600.0],["2021-08-12",6.87,6.97,6.85,6.93,55500.0],["2021-08-13",7.0,7.03,6.77,6.8,36200.0],["2021-08-16",6.72,6.76,6.64,6.72,38800.0],["2021-08-17",6.73,6.81,6.64,6.76,72100.0],["2021-08-18",6.79,6.87,6.7,6.74,112400.0],["2021-08-19",6.65,6.73,6.61,6.7,47200.0],["2021-08-20",6.66,6.71,6.47,6.47,163400.0],["2021-08-23",6.6,6.83,6.6,6.76,61500.0],["2021-08-24",6.8,6.97,6.78,6.85,68200.0],["2021-08-25",6.85,7.03,6.85,6.98,39400.0],["2021-08-26",6.93,7.08,6.88,6.92,72300.0],["2021-08-27",6.89,7.01,6.86,6.95,19100.0],["2021-08-30",6.93,7.05,6.85,6.95,42200.0],["2021-08-31",6.96,7.04,6.9,6.97,42800.0],["2021-09-01",7.06,7.09,6.93,6.95,75100.0],["2021-09-02",7.01,7.07,6.95,7.01,45100.0],["2021-09-03",6.97,7.04,6.9,7.02,34100.0],["2021-09-07",7.07,7.07,6.94,7.02,67700.0],["2021-09-08",6.96,7.25,6.94,7.25,195400.0],["2021-09-09",7.25,7.25,6.85,6.85,51400.0],["2021-09-10",6.83,6.89,6.75,6.81,44000.0],["2021-09-13",6.84,6.89,6.73,6.74,24000.0],["2021-09-14",6.81,6.81,6.51,6.63,33800.0],["2021-09-15",6.68,7.03,6.62,6.93,65000.0],["2021-09-16",6.93,6.95,6.79,6.89,60000.0],["2021-09-17",6.83,6.88,6.6,6.62,47400.0],["2021-09-20",6.5,6.74,6.43,6.66,62600.0],["2021-09-21",6.75,7.0,6.65,6.95,82400.0],["2021-09-22",7.02,7.02,6.74,6.77,53900.0],["2021-09-23",6.87,6.87,6.62,6.66,59700.0],["2021-09-24",6.65,6.83,6.47,6.76,28300.0],["2021-09-27",6.78,7.02,6.74,6.88,37100.0],["2021-09-28",6.86,6.93,6.78,6.9,34500.0],["2021-09-29",6.86,6.99,6.82,6.86,34100.0],["2021-09-30",6.8,6.94,6.75,6.76,63700.0],["2021-10-01",6.77,7.0,6.77,6.97,27900.0],["2021-10-04",6.98,7.06,6.91,6.97,34000.0],["2021-10-05",6.96,7.13,6.95,7.08,65500.0],["2021-10-06",7.04,7.05,6.9,6.98,29800.0],["2021-10-07",6.97,7.01,6.95,6.98,115500.0],["2021-10-08",7.0,7.0,6.98,7.0,21100.0],["2021-10-11",7.18,7.18,6.81,6.84,31600.0],["2021-10-12",6.85,6.95,6.72,6.79,12700.0],["2021-10-13",6.76,6.82,6.7,6.8,13700.0],["2021-10-14",6.86,6.94,6.76,6.8,32500.0],["2021-10-15",6.85,6.85,6.43,6.73,25500.0],["2021-10-18",6.66,6.76,6.55,6.7,27500.0],["2021-10-19",6.58,6.71,6.55,6.58,22500.0],["2021-10-20",6.63,6.67,6.48,6.59,26600.0],["2021-10-21",6.62,6.74,6.5,6.7,37800.0],["2021-10-22",6.7,6.75,6.65,6.72,55500.0],["2021-10-25",6.78,6.79,6.66,6.74,24900.0],["2021-10-26",6.7,6.86,6.7,6.84,21000.0],["2021-10-27",6.8,6.9,6.75,6.8,40600.0],["2021-10-28",6.85,7.0,6.75,6.92,36100.0],["2021-10-29",6.97,7.08,6.84,7.04,50200.0],["2021-11-01",7.05,7.1,6.99,7.07,52500.0],["2021-11-02",7.09,7.1,6.82,7.09,125200.0],["2021-11-03",7.01,7.1,7.01,7.06,16500.0],["2021-11-04",6.97,7.1,6.94,6.99,10900.0],["2021-11-05",7.01,7.05,6.9,7.04,37600.0],["2021-11-08",7.04,7.25,7.03,7.16,50500.0],["2021-11-09",7.12,7.16,7.0,7.02,20900.0],["2021-11-10",7.0,7.11,7.0,7.06,24800.0],["2021-11-11",7.15,7.22,7.04,7.21,43700.0],["2021-11-12",7.2,7.76,7.18,7.62,154500.0],["2021-11-15",7.8,7.95,7.22,7.33,81600.0],["2021-11-16",7.35,7.47,7.29,7.38,30000.0],["2021-11-17",7.4,7.4,6.9,6.9,65400.0],["2021-11-18",7.95,8.1,7.54,7.75,282100.0],["2021-11-19",7.81,8.56,7.76,8.5,550100.0],["2021-11-22",8.5,9.04,8.0,9.04,518100.0],["2021-11-23",9.1,9.13,8.31,8.39,253500.0],["2021-11-24",8.49,8.71,8.31,8.35,127500.0],["2021-11-26",8.21,8.3,7.7,8.14,136700.0],["2021-11-29",8.26,8.26,7.78,8.05,84300.0],["2021-11-30",8.12,8.45,7.92,8.4,87300.0],["2021-12-01",8.57,8.68,8.11,8.22,125500.0],["2021-12-02",8.2,8.49,8.11,8.42,49800.0],["2021-12-03",8.45,8.47,7.96,8.05,506200.0],["2021-12-06",8.11,8.28,8.1,8.2,69100.0],["2021-12-07",8.26,8.4,8.2,8.24,32900.0],["2021-12-08",8.28,8.74,8.18,8.35,107000.0],["2021-12-09",8.3,8.34,7.96,7.99,63000.0],["2021-12-10",7.98,8.2,7.74,8.14,57000.0],["2021-12-13",8.07,8.1,7.83,7.99,43400.0],["2021-12-14",7.89,8.08,7.66,7.81,43900.0],["2021-12-15",7.75,8.03,7.56,7.69,116000.0],["2021-12-16",7.63,7.95,7.63,7.76,51500.0],["2021-12-17",7.75,8.0,7.56,7.76,37200.0],["2021-12-20",7.63,7.9,7.54,7.76,45800.0],["2021-12-21",7.69,8.15,7.68,7.9,81300.0],["2021-12-22",7.87,8.06,7.79,7.85,46000.0],["2021-12-23",7.9,8.09,7.68,7.72,63600.0],["2021-12-27",7.69,7.74,7.48,7.71,76100.0],["2021-12-28",7.66,7.97,7.64,7.76,112400.0],["2021-12-29",7.79,8.05,7.74,7.84,38700.0],["2021-12-30",7.8,7.91,7.8,7.86,56900.0],["2021-12-31",7.89,7.96,7.81,7.82,46100.0],["2022-01-03",7.96,8.05,7.79,7.81,106700.0],["2022-01-04",7.91,7.93,7.68,7.83,97000.0],["2022-01-05",7.89,7.92,7.82,7.87,57700.0],["2022-01-06",7.8,7.97,7.76,7.8,24800.0],["2022-01-07",7.95,7.95,7.72,7.75,64900.0],["2022-01-10",7.76,7.9,7.43,7.9,48400.0],["2022-01-11",7.79,7.92,7.6,7.66,32200.0],["2022-01-12",7.55,7.64,7.31,7.33,62800.0],["2022-01-13",7.37,7.45,7.31,7.36,60600.0],["2022-01-14",7.15,7.28,7.07,7.21,27900.0],["2022-01-18",7.35,7.48,7.01,7.29,89400.0],["2022-01-19",7.3,7.4,7.12,7.17,53800.0],["2022-01-20",7.2,7.48,7.11,7.17,54000.0],["2022-01-21",7.23,7.52,7.09,7.15,44700.0],["2022-01-24",7.18,7.59,6.97,7.3,96000.0],["2022-01-25",7.18,7.22,7.01,7.18,43300.0],["2022-01-26",7.2,7.39,7.11,7.2,73900.0],["2022-01-27",7.2,7.3,7.02,7.14,107700.0],["2022-01-28",7.15,7.29,7.01,7.26,44100.0],["2022-01-31",7.26,7.35,7.15,7.26,84300.0],["2022-02-01",7.3,7.58,7.19,7.5,86000.0],["2022-02-02",7.56,7.7,7.45,7.6,109800.0],["2022-02-03",7.58,7.69,7.37,7.45,60700.0],["2022-02-04",8.45,8.45,7.63,7.63,566800.0],["2022-02-07",7.97,8.71,7.81,8.59,323700.0],["2022-02-08",8.55,9.11,8.55,8.98,367800.0],["2022-02-09",8.99,9.14,8.84,8.95,211400.0],["2022-02-10",9.0,9.16,8.93,8.98,158800.0],["2022-02-11",9.11,9.13,8.84,8.9,382900.0],["2022-02-14",9.06,9.31,8.9,9.04,270800.0],["2022-02-15",9.02,9.4,8.98,9.03,187500.0],["2022-02-16",9.12,9.17,8.52,8.54,184400.0],["2022-02-17",8.49,8.76,8.4,8.76,144000.0],["2022-02-18",8.8,9.15,8.6,8.63,144300.0],["2022-02-22",8.63,8.93,8.28,8.57,284500.0],["2022-02-23",8.6,8.84,8.44,8.62,174800.0],["2022-02-24",8.45,8.64,8.39,8.55,113300.0],["2022-02-25",8.5,8.56,8.01,8.46,233400.0],["2022-02-28",8.46,8.77,8.46,8.64,195600.0],["2022-03-01",8.7,9.06,8.7,8.86,303900.0],["2022-03-02",8.86,8.93,8.59,8.75,96700.0],["2022-03-03",8.75,8.82,8.5,8.78,98600.0],["2022-03-04",8.85,8.88,8.6,8.8,334200.0],["2022-03-07",8.79,8.8,8.5,8.58,154500.0],["2022-03-08",8.58,8.58,8.11,8.22,162600.0],["2022-03-09",8.3,8.41,8.21,8.32,45100.0],["2022-03-10",8.23,8.64,8.23,8.59,108600.0],["2022-03-11",8.45,8.68,8.21,8.29,111200.0],["2022-03-14",8.29,8.34,8.03,8.07,94900.0],["2022-03-15",8.0,8.36,7.74,8.23,125800.0],["2022-03-16",8.25,8.63,8.25,8.47,111900.0],["2022-03-17",8.5,8.69,8.43,8.62,99600.0],["2022-03-18",8.52,8.83,8.48,8.68,126100.0],["2022-03-21",8.6,8.88,8.55,8.72,136600.0],["2022-03-22",8.73,8.84,8.7,8.7,150200.0],["2022-03-23",8.79,8.89,8.63,8.75,143200.0],["2022-03-24",8.82,8.82,8.68,8.78,201500.0],["2022-03-25",8.81,8.84,8.65,8.7,294800.0],["2022-03-28",8.72,8.78,8.66,8.73,131800.0],["2022-03-29",8.73,9.28,8.67,9.1,524800.0],["2022-03-30",9.1,9.35,9.04,9.05,322100.0],["2022-03-31",9.01,9.11,8.71,8.85,195800.0],["2022-04-01",8.8,9.11,8.79,8.98,358000.0],["2022-04-04",9.0,9.15,8.84,9.12,167700.0],["2022-04-05",9.17,9.3,8.91,8.95,109000.0],["2022-04-06",8.85,8.99,8.35,8.65,169200.0],["2022-04-07",8.68,8.77,8.27,8.5,102800.0],["2022-04-08",8.47,8.56,8.36,8.44,83700.0],["2022-04-11",8.44,8.67,8.25,8.35,109600.0],["2022-04-12",8.42,9.0,8.29,8.81,132200.0],["2022-04-13",8.89,9.39,8.83,9.28,163200.0],["2022-04-14",9.26,9.73,9.26,9.57,224100.0],["2022-04-18",9.6,10.01,9.57,9.78,353400.0],["2022-04-19",9.7,10.15,9.7,10.13,242200.0],["2022-04-20",10.5,11.11,10.4,10.55,444100.0],["2022-04-21",10.55,10.63,10.29,10.49,232600.0],["2022-04-22",10.49,10.51,9.98,10.12,214200.0],["2022-04-25",10.05,10.14,9.93,10.08,323600.0],["2022-04-26",10.12,10.15,9.79,9.93,266500.0],["2022-04-27",10.0,10.12,9.85,10.0,205200.0],["2022-04-28",10.23,10.24,9.89,10.15,209800.0],["2022-04-29",10.08,10.42,9.96,10.36,293400.0],["2022-05-02",10.3,10.3,9.88,10.18,333500.0],["2022-05-03",10.15,10.42,9.94,10.39,420600.0],["2022-05-04",10.5,11.16,10.5,10.96,412000.0],["2022-05-05",11.43,11.45,9.92,10.01,460000.0],["2022-05-06",9.86,10.01,8.77,8.86,478600.0],["2022-05-09",8.61,8.97,8.43,8.67,265700.0],["2022-05-10",8.82,8.95,7.93,8.04,462100.0],["2022-05-11",7.94,8.31,7.88,8.16,288600.0],["2022-05-12",8.04,8.57,8.04,8.46,333400.0],["2022-05-13",8.5,8.95,8.5,8.76,241000.0],["2022-05-16",8.69,8.83,8.45,8.49,220500.0],["2022-05-17",8.48,8.68,8.41,8.63,205400.0],["2022-05-18",8.53,8.65,8.22,8.32,219100.0],["2022-05-19",8.29,8.65,8.25,8.6,552500.0],["2022-05-20",8.67,8.72,8.2,8.32,128800.0],["2022-05-23",8.36,8.42,8.19,8.26,172200.0],["2022-05-24",8.17,8.18,7.84,8.11,155700.0],["2022-05-25",8.06,8.62,8.06,8.58,449500.0],["2022-05-26",8.67,9.21,8.61,9.08,543400.0],["2022-05-27",9.06,9.2,8.95,9.17,161000.0],["2022-05-31",9.12,9.32,9.0,9.08,322300.0],["2022-06-01",9.19,9.44,9.07,9.25,507600.0],["2022-06-02",9.19,9.63,9.15,9.38,164900.0],["2022-06-03",9.24,9.32,9.02,9.2,176800.0],["2022-06-06",9.39,9.48,8.61,8.75,288100.0],["2022-06-07",8.65,8.92,8.39,8.9,667900.0],["2022-06-08",8.91,8.99,8.6,8.87,131200.0],["2022-06-09",8.83,8.83,8.54,8.65,167200.0],["2022-06-10",8.54,8.65,8.2,8.23,158500.0],["2022-06-13",8.0,8.05,7.56,7.64,391100.0],["2022-06-14",7.7,7.95,7.53,7.84,202600.0],["2022-06-15",7.88,8.34,7.88,8.29,299900.0],["2022-06-16",8.16,8.26,7.82,7.89,480000.0],["2022-06-17",7.94,8.07,7.75,7.78,262000.0],["2022-06-21",7.84,7.98,7.49,7.53,750200.0],["2022-06-22",7.49,7.57,7.05,7.11,793600.0],["2022-06-23",7.08,7.47,7.06,7.29,397600.0],["2022-06-24",7.33,7.55,6.8,6.88,4229600.0],["2022-06-27",6.96,7.59,6.96,7.56,672600.0],["2022-06-28",7.93,8.23,7.53,7.53,507900.0],["2022-06-29",7.56,7.63,7.32,7.37,464900.0],["2022-06-30",7.29,7.36,6.99,7.13,428900.0],["2022-07-01",7.13,7.31,7.08,7.26,184400.0],["2022-07-05",7.12,7.44,7.05,7.42,322300.0],["2022-07-06",7.41,7.46,7.25,7.42,310700.0],["2022-07-07",7.5,7.7,7.24,7.36,336100.0],["2022-07-08",7.41,7.45,7.09,7.41,205700.0],["2022-07-11",7.38,7.42,7.24,7.34,194500.0],["2022-07-12",7.48,7.79,7.48,7.75,290100.0],["2022-07-13",7.59,7.88,7.59,7.87,179600.0],["2022-07-14",7.67,7.77,7.43,7.45,131900.0],["2022-07-15",7.58,7.79,7.42,7.76,228600.0],["2022-07-18",7.8,7.96,7.51,7.53,322300.0],["2022-07-19",7.68,7.87,7.67,7.72,138700.0],["2022-07-20",7.72,7.78,7.52,7.55,261200.0],["2022-07-21",7.5,7.77,7.47,7.76,248800.0],["2022-07-22",7.75,7.79,7.59,7.74,141300.0],["2022-07-25",7.75,7.92,7.65,7.69,133800.0],["2022-07-26",7.65,7.72,7.56,7.62,89100.0],["2022-07-27",7.64,7.86,7.61,7.85,144000.0],["2022-07-28",7.92,7.95,7.75,7.95,310000.0],["2022-07-29",7.92,8.13,7.85,8.04,253300.0],["2022-08-01",8.0,8.19,7.95,8.13,197800.0],["2022-08-02",8.05,8.27,8.05,8.16,179200.0],["2022-08-03",8.18,8.31,8.08,8.3,134700.0],["2022-08-04",7.93,7.96,6.84,7.16,1305300.0],["2022-08-05",7.05,7.14,6.86,6.92,526000.0],["2022-08-08",6.94,7.07,6.87,6.9,374800.0],["2022-08-09",6.89,6.9,6.58,6.69,333400.0],["2022-08-10",6.8,6.9,6.68,6.8,265000.0],["2022-08-11",6.86,6.87,6.69,6.72,402500.0],["2022-08-12",6.81,6.87,6.72,6.83,406000.0],["2022-08-15",6.75,7.17,6.74,7.01,303000.0],["2022-08-16",7.01,7.29,7.01,7.09,304700.0],["2022-08-17",7.02,7.27,6.93,7.01,220600.0],["2022-08-18",6.95,7.22,6.93,7.15,232400.0],["2022-08-19",7.15,7.35,7.1,7.32,215500.0],["2022-08-22",7.3,7.32,7.12,7.16,148700.0],["2022-08-23",7.17,7.21,6.96,6.98,138300.0],["2022-08-24",6.99,7.15,6.92,6.99,190900.0],["2022-08-25",7.0,7.15,6.99,7.08,156200.0],["2022-08-26",7.04,7.08,6.8,6.84,168400.0],["2022-08-29",6.83,6.89,6.75,6.85,396400.0],["2022-08-30",6.85,6.91,6.79,6.87,284900.0],["2022-08-31",6.86,6.9,6.79,6.86,105500.0],["2022-09-01",6.83,6.83,6.68,6.76,255900.0],["2022-09-02",6.77,6.88,6.69,6.76,134400.0],["2022-09-06",6.76,6.85,6.67,6.82,183000.0],["2022-09-07",6.8,6.92,6.8,6.89,294400.0],["2022-09-08",6.83,6.89,6.73,6.78,211600.0],["2022-09-09",6.82,7.02,6.81,6.94,136400.0],["2022-09-12",7.0,7.07,6.8,6.86,144700.0],["2022-09-13",6.71,6.8,6.5,6.54,209800.0],["2022-09-14",6.54,6.7,6.42,6.57,213700.0],["2022-09-15",6.54,6.7,6.43,6.5,146400.0],["2022-09-16",6.44,6.49,6.17,6.44,494700.0],["2022-09-19",6.39,6.55,6.37,6.42,144100.0],["2022-09-20",6.38,6.44,6.21,6.34,229100.0],["2022-09-21",6.38,6.38,6.16,6.16,206200.0],["2022-09-22",6.16,6.16,5.65,5.67,114100.0],["2022-09-23",5.56,5.74,5.5,5.59,362000.0],["2022-09-26",5.59,5.84,5.27,5.35,312900.0],["2022-09-27",5.38,5.64,5.35,5.39,177900.0],["2022-09-28",5.44,5.71,5.42,5.64,146700.0],["2022-09-29",5.58,5.58,5.33,5.49,162500.0],["2022-09-30",5.48,5.54,5.4,5.44,215200.0],["2022-10-03",5.56,5.66,5.43,5.55,136100.0],["2022-10-04",5.7,5.83,5.48,5.69,273600.0],["2022-10-05",5.56,5.74,5.53,5.74,98800.0],["2022-10-06",5.68,5.85,5.65,5.78,193300.0],["2022-10-07",5.72,5.75,5.56,5.6,99100.0],["2022-10-10",5.64,5.64,5.52,5.57,84800.0],["2022-10-11",5.51,5.6,5.44,5.58,105400.0],["2022-10-12",5.56,5.57,5.44,5.5,89400.0],["2022-10-13",5.4,5.75,5.38,5.72,126200.0],["2022-10-14",5.82,5.99,5.74,5.78,230500.0],["2022-10-17",5.96,6.09,5.77,5.8,129200.0],["2022-10-18",5.9,6.0,5.84,5.87,149800.0],["2022-10-19",5.82,5.82,5.7,5.76,84400.0],["2022-10-20",5.77,5.91,5.76,5.85,46900.0],["2022-10-21",5.91,6.1,5.82,6.01,93900.0],["2022-10-24",6.07,6.28,5.96,6.24,77600.0],["2022-10-25",6.26,6.74,6.24,6.64,164800.0],["2022-10-26",6.73,6.87,6.61,6.73,110100.0],["2022-10-27",6.83,6.89,6.65,6.71,124000.0],["2022-10-28",6.75,6.97,6.73,6.9,145000.0],["2022-10-31",6.88,6.98,6.84,6.9,242700.0],["2022-11-01",6.99,7.04,6.93,7.01,168000.0],["2022-11-02",7.04,7.24,6.8,6.86,186900.0],["2022-11-03",6.77,7.09,6.72,6.85,220700.0],["2022-11-04",6.95,6.96,6.78,6.86,84500.0],["2022-11-07",6.96,7.17,6.89,7.1,139100.0],["2022-11-08",7.14,7.27,7.03,7.14,68900.0],["2022-11-09",7.04,7.27,6.98,7.18,97800.0],["2022-11-10",7.43,7.58,7.36,7.51,136500.0],["2022-11-11",7.55,7.6,7.42,7.42,117300.0],["2022-11-14",7.31,7.5,7.26,7.36,104000.0],["2022-11-15",7.5,7.56,7.35,7.48,71300.0],["2022-11-16",7.5,7.5,7.29,7.29,65900.0],["2022-11-17",7.23,7.48,7.07,7.44,99900.0],["2022-11-18",7.69,7.69,7.4,7.42,87800.0],["2022-11-21",7.3,7.49,7.05,7.35,102000.0],["2022-11-22",7.4,7.4,7.05,7.11,122300.0],["2022-11-23",7.11,7.17,7.04,7.13,67800.0],["2022-11-25",7.04,7.33,7.04,7.28,135500.0],["2022-11-28",7.2,7.22,7.01,7.06,137500.0],["2022-11-29",7.08,7.17,7.02,7.13,76500.0],["2022-11-30",7.12,7.27,6.95,7.24,75700.0],["2022-12-01",7.25,7.37,7.21,7.27,83200.0],["2022-12-02",7.22,7.36,7.2,7.32,107300.0],["2022-12-05",7.29,7.32,7.22,7.3,84200.0],["2022-12-06",7.32,7.32,7.14,7.27,174400.0],["2022-12-07",7.32,7.32,7.2,7.21,61600.0],["2022-12-08",7.21,7.32,7.17,7.19,55500.0],["2022-12-09",7.16,7.28,7.11,7.15,82300.0],["2022-12-12",7.16,7.16,5.57,5.9,371800.0],["2022-12-13",5.86,6.03,5.58,6.01,321700.0],["2022-12-14",6.03,6.3,5.95,6.29,228800.0],["2022-12-15",6.23,6.28,6.08,6.27,153000.0],["2022-12-16",6.15,6.53,6.15,6.51,247200.0],["2022-12-19",6.76,6.8,6.3,6.3,237900.0],["2022-12-20",6.27,6.4,6.19,6.22,118800.0],["2022-12-21",6.25,6.4,6.2,6.35,85100.0],["2022-12-22",6.32,6.34,6.2,6.25,82800.0],["2022-12-23",6.2,6.25,6.14,6.15,68200.0],["2022-12-27",6.13,6.34,6.06,6.24,110900.0],["2022-12-28",6.15,6.27,6.15,6.23,68500.0],["2022-12-29",6.25,6.77,6.24,6.75,142800.0],["2022-12-30",6.85,6.88,6.39,6.72,205500.0],["2023-01-03",6.78,6.95,6.5,6.52,119600.0],["2023-01-04",6.65,6.65,6.49,6.56,67800.0],["2023-01-05",6.47,6.66,6.38,6.59,66900.0],["2023-01-06",6.62,6.77,6.53,6.71,118200.0],["2023-01-09",6.72,6.78,6.66,6.67,65100.0],["2023-01-10",6.68,6.81,6.64,6.79,110100.0],["2023-01-11",6.79,6.86,6.77,6.83,113600.0],["2023-01-12",6.84,6.95,6.76,6.88,66400.0],["2023-01-13",6.82,7.04,6.82,7.02,70000.0],["2023-01-17",7.04,7.14,7.01,7.05,71300.0],["2023-01-18",7.07,7.15,6.99,7.0,63700.0],["2023-01-19",7.0,7.14,6.99,7.13,74000.0],["2023-01-20",7.16,7.21,7.08,7.19,146800.0],["2023-01-23",7.2,7.29,7.14,7.23,77800.0],["2023-01-24",7.21,7.36,7.19,7.21,46000.0],["2023-01-25",7.17,7.21,7.11,7.21,44600.0],["2023-01-26",7.25,7.28,7.12,7.26,63400.0],["2023-01-27",7.25,7.55,7.21,7.55,309600.0],["2023-01-30",7.51,7.68,7.38,7.43,111600.0],["2023-01-31",7.43,7.6,7.37,7.58,63700.0],["2023-02-01",7.55,7.62,7.45,7.58,98500.0],["2023-02-02",7.62,7.77,7.59,7.65,91300.0],["2023-02-03",7.58,7.74,7.54,7.68,85100.0],["2023-02-06",7.61,7.65,7.49,7.53,64200.0],["2023-02-07",7.53,7.57,7.23,7.35,124900.0],["2023-02-08",7.39,7.39,6.88,7.02,83800.0],["2023-02-09",7.09,7.54,7.09,7.18,124000.0],["2023-02-10",7.08,7.49,7.05,7.42,119300.0],["2023-02-13",7.44,7.72,7.44,7.6,109100.0],["2023-02-14",7.57,7.66,7.49,7.57,93200.0],["2023-02-15",7.47,7.6,7.47,7.53,79900.0],["2023-02-16",7.38,7.63,7.38,7.54,119000.0],["2023-02-17",7.57,7.72,7.5,7.68,135500.0],["2023-02-21",7.67,7.7,7.55,7.59,78500.0],["2023-02-22",7.59,7.64,7.44,7.58,146100.0],["2023-02-23",7.63,7.73,7.56,7.66,187000.0],["2023-02-24",7.56,7.56,7.31,7.39,82500.0],["2023-02-27",7.42,7.43,7.25,7.32,56700.0],["2023-02-28",7.3,7.4,7.25,7.26,87200.0],["2023-03-01",7.26,7.36,7.13,7.32,127900.0],["2023-03-02",7.25,7.4,7.25,7.38,57700.0],["2023-03-03",7.42,7.42,7.25,7.37,138000.0],["2023-03-06",7.35,7.35,7.03,7.11,208700.0],["2023-03-07",7.19,7.41,7.13,7.39,58500.0],["2023-03-08",7.38,7.47,7.32,7.47,73400.0],["2023-03-09",7.45,7.51,7.17,7.21,70100.0],["2023-03-10",7.19,7.21,6.72,6.76,104200.0],["2023-03-13",6.62,6.84,6.52,6.75,115400.0],["2023-03-14",6.95,7.13,6.95,7.08,104200.0],["2023-03-15",6.88,7.01,6.73,6.85,197000.0],["2023-03-16",6.73,7.1,6.73,7.07,85900.0],["2023-03-17",7.12,7.12,6.55,6.56,371700.0],["2023-03-20",6.61,6.66,6.25,6.35,219300.0],["2023-03-21",6.4,6.75,6.37,6.6,646700.0],["2023-03-22",6.7,6.76,6.43,6.44,331500.0],["2023-03-23",6.49,6.68,6.28,6.35,345800.0],["2023-03-24",6.3,6.72,6.14,6.67,142900.0],["2023-03-27",6.74,6.85,6.66,6.78,94800.0],["2023-03-28",6.76,6.91,6.69,6.76,105400.0],["2023-03-29",6.84,6.91,6.74,6.87,92300.0],["2023-03-30",6.9,7.06,6.83,7.05,198200.0],["2023-03-31",7.31,7.69,7.23,7.38,197000.0],["2023-04-03",7.37,7.49,7.26,7.45,105300.0],["2023-04-04",7.4,7.46,7.2,7.43,82400.0],["2023-04-05",7.4,7.45,7.3,7.34,85600.0],["2023-04-06",7.36,7.38,7.09,7.2,90800.0],["2023-04-10",7.14,7.45,7.14,7.43,74900.0],["2023-04-11",7.48,7.66,7.41,7.61,98500.0],["2023-04-12",7.7,7.74,7.57,7.7,67100.0],["2023-04-13",7.74,7.84,7.63,7.79,95000.0],["2023-04-14",7.8,7.81,7.37,7.41,110000.0],["2023-04-17",7.37,7.44,7.16,7.29,70900.0],["2023-04-18",7.22,7.38,7.16,7.29,80000.0],["2023-04-19",7.21,7.28,7.02,7.2,100000.0],["2023-04-20",7.18,7.38,7.02,7.14,102100.0],["2023-04-21",7.1,7.1,6.87,6.9,79800.0],["2023-04-24",6.88,7.03,6.85,7.01,51400.0],["2023-04-25",6.92,7.0,6.87,6.96,46200.0],["2023-04-26",6.86,7.05,6.82,6.99,76700.0],["2023-04-27",7.0,7.06,6.86,6.96,60900.0],["2023-04-28",6.9,7.15,6.9,7.06,91900.0],["2023-05-01",7.06,7.18,6.98,7.14,74700.0],["2023-05-02",7.11,7.16,6.85,6.87,95400.0],["2023-05-03",6.89,6.89,6.42,6.44,110500.0],["2023-05-04",6.37,6.37,6.06,6.18,95400.0],["2023-05-05",6.28,6.33,6.08,6.17,76700.0],["2023-05-08",6.2,6.21,5.9,6.12,136100.0],["2023-05-09",6.18,6.25,6.05,6.13,51200.0],["2023-05-10",6.2,6.24,5.63,5.93,155900.0],["2023-05-11",5.9,5.92,5.68,5.76,85600.0],["2023-05-12",5.82,5.86,5.72,5.84,70300.0],["2023-05-15",5.95,6.14,5.86,6.14,127300.0],["2023-05-16",6.14,6.15,6.02,6.11,80400.0],["2023-05-17",6.13,6.39,6.08,6.36,75900.0],["2023-05-18",6.36,6.47,6.22,6.44,108300.0],["2023-05-19",6.5,6.5,6.35,6.38,95300.0],["2023-05-22",6.39,6.6,6.38,6.55,64300.0],["2023-05-23",6.51,6.7,6.5,6.64,121600.0],["2023-05-24",6.63,6.64,6.5,6.52,57100.0],["2023-05-25",6.54,6.6,6.3,6.32,42700.0],["2023-05-26",6.26,6.49,6.26,6.43,59900.0],["2023-05-30",6.52,6.56,6.45,6.5,53400.0],["2023-05-31",6.51,6.52,6.28,6.43,94500.0],["2023-06-01",6.45,6.45,6.2,6.24,98500.0],["2023-06-02",6.37,6.57,6.26,6.54,85800.0],["2023-06-05",6.48,6.64,6.44,6.47,70300.0],["2023-06-06",6.5,6.8,6.4,6.7,81600.0],["2023-06-07",6.78,6.98,6.75,6.84,92800.0],["2023-06-08",6.88,7.02,6.69,6.89,76400.0],["2023-06-09",6.9,7.04,6.78,6.81,48200.0],["2023-06-12",6.83,6.86,6.66,6.75,50400.0],["2023-06-13",6.85,7.14,6.82,6.94,83300.0],["2023-06-14",6.95,7.0,6.55,6.59,75200.0],["2023-06-15",6.55,6.72,6.51,6.66,59800.0],["2023-06-16",6.78,6.78,6.41,6.42,157900.0],["2023-06-20",6.41,6.59,6.34,6.54,54100.0],["2023-06-21",6.51,6.59,6.37,6.52,56500.0],["2023-06-22",6.51,6.63,6.43,6.6,54600.0],["2023-06-23",6.47,6.76,6.39,6.75,1256000.0],["2023-06-26",6.83,7.06,6.58,6.6,100100.0],["2023-06-27",6.66,6.7,6.47,6.61,109800.0],["2023-06-28",6.53,6.69,6.45,6.59,76800.0],["2023-06-29",6.61,6.99,6.61,6.98,67000.0],["2023-06-30",7.02,7.24,6.76,6.91,88600.0],["2023-07-03",6.87,7.03,6.8,7.01,61400.0],["2023-07-05",6.95,6.95,6.72,6.72,78000.0],["2023-07-06",6.69,6.69,6.45,6.51,81700.0],["2023-07-07",6.55,6.97,6.55,6.89,270300.0],["2023-07-10",6.86,7.04,6.77,6.82,43200.0],["2023-07-11",6.83,6.85,6.73,6.82,26800.0],["2023-07-12",6.95,6.95,6.77,6.84,39800.0],["2023-07-13",6.86,6.91,6.79,6.83,29500.0],["2023-07-14",6.81,6.95,6.7,6.89,38600.0],["2023-07-17",6.87,7.04,6.87,6.89,66400.0],["2023-07-18",6.9,7.01,6.87,6.97,37000.0],["2023-07-19",6.98,7.2,6.94,7.17,42800.0],["2023-07-20",7.16,7.24,7.12,7.22,56200.0],["2023-07-21",7.3,7.39,7.12,7.16,97000.0],["2023-07-24",7.14,7.3,7.14,7.21,42700.0],["2023-07-25",7.18,7.29,7.13,7.19,32700.0],["2023-07-26",7.2,7.38,7.2,7.28,58300.0],["2023-07-27",7.33,7.41,7.11,7.18,63400.0],["2023-07-28",7.28,7.29,7.06,7.12,154600.0],["2023-07-31",7.15,7.34,7.14,7.28,49400.0],["2023-08-01",7.25,7.35,7.17,7.24,45200.0],["2023-08-02",7.2,7.28,7.11,7.18,40300.0],["2023-08-03",7.13,7.36,7.13,7.33,59300.0],["2023-08-04",7.36,7.45,7.3,7.38,127600.0],["2023-08-07",7.41,7.85,7.41,7.83,73100.0],["2023-08-08",7.81,8.03,7.46,8.02,87400.0],["2023-08-09",7.73,8.78,7.71,7.94,175900.0],["2023-08-10",8.01,8.26,8.01,8.16,91200.0],["2023-08-11",8.16,8.47,8.12,8.45,448400.0],["2023-08-14",8.48,8.62,8.37,8.4,71700.0],["2023-08-15",8.39,8.67,8.3,8.36,50000.0],["2023-08-16",8.36,8.52,8.26,8.43,43600.0],["2023-08-17",8.43,8.47,8.21,8.29,61500.0],["2023-08-18",8.2,8.23,7.88,7.94,208200.0],["2023-08-21",7.97,8.09,7.79,7.85,68200.0],["2023-08-22",7.88,8.13,7.74,8.0,97200.0],["2023-08-23",7.98,8.12,7.94,8.09,72300.0],["2023-08-24",8.03,8.16,8.01,8.11,62900.0],["2023-08-25",8.13,8.27,7.86,7.89,90200.0],["2023-08-28",7.84,8.11,7.84,8.07,94100.0],["2023-08-29",8.08,8.19,7.85,7.96,42800.0],["2023-08-30",7.91,8.05,7.91,7.96,61700.0],["2023-08-31",7.96,8.1,7.92,7.97,49500.0],["2023-09-01",8.0,8.15,8.0,8.04,68800.0],["2023-09-05",8.03,8.05,7.7,7.72,80500.0],["2023-09-06",7.71,8.01,7.71,7.9,80900.0],["2023-09-07",7.96,8.1,7.86,8.06,284300.0],["2023-09-08",8.05,8.57,7.98,8.44,228600.0],["2023-09-11",8.57,8.64,8.46,8.61,104000.0],["2023-09-12",8.59,8.9,8.53,8.56,235200.0],["2023-09-13",8.6,8.7,8.42,8.45,90500.0],["2023-09-14",8.46,8.55,8.27,8.45,62100.0],["2023-09-15",8.4,8.51,8.24,8.47,332100.0],["2023-09-18",8.52,8.59,8.28,8.39,57900.0],["2023-09-19",8.4,8.48,8.34,8.43,57300.0],["2023-09-20",8.5,8.59,8.46,8.5,84600.0],["2023-09-21",8.42,8.62,8.38,8.44,88000.0],["2023-09-22",8.43,8.51,8.28,8.35,75900.0],["2023-09-25",8.33,8.62,8.28,8.56,74300.0],["2023-09-26",8.5,8.73,8.5,8.52,61500.0],["2023-09-27",8.57,8.81,8.54,8.65,198400.0],["2023-09-28",8.65,8.81,8.5,8.75,88700.0],["2023-09-29",8.74,8.74,8.29,8.38,64700.0],["2023-10-02",8.36,8.45,8.3,8.38,61200.0],["2023-10-03",8.3,8.55,8.23,8.44,74200.0],["2023-10-04",8.38,8.58,8.13,8.51,135600.0],["2023-10-05",8.47,8.53,8.35,8.4,83900.0],["2023-10-06",8.4,8.55,8.35,8.47,45000.0],["2023-10-09",8.39,8.41,8.33,8.37,44000.0],["2023-10-10",8.42,8.59,8.42,8.44,48000.0],["2023-10-11",8.41,8.53,8.32,8.45,105400.0],["2023-10-12",8.5,8.71,8.36,8.64,80800.0],["2023-10-13",8.7,8.72,8.35,8.38,44900.0],["2023-10-16",8.53,8.6,8.4,8.45,53300.0],["2023-10-17",8.46,8.58,8.34,8.41,98700.0],["2023-10-18",8.4,8.4,8.19,8.29,63300.0],["2023-10-19",8.15,8.33,8.11,8.12,126900.0],["2023-10-20",8.13,8.13,7.92,7.98,72500.0],["2023-10-23",7.97,8.16,7.78,8.02,37400.0],["2023-10-24",8.11,8.26,8.04,8.17,33300.0],["2023-10-25",8.17,8.43,8.07,8.4,137600.0],["2023-10-26",8.49,8.52,8.35,8.41,44600.0],["2023-10-27",8.37,8.52,8.33,8.41,57900.0],["2023-10-30",8.41,8.65,8.41,8.61,85800.0],["2023-10-31",8.53,8.75,8.53,8.73,49600.0],["2023-11-01",8.69,9.05,8.6,9.0,105700.0],["2023-11-02",9.0,9.41,9.0,9.39,163300.0],["2023-11-03",9.49,9.49,8.91,9.08,91700.0],["2023-11-06",9.1,9.35,9.01,9.32,52900.0],["2023-11-07",9.4,9.4,9.27,9.35,63900.0],["2023-11-08",9.38,9.38,9.29,9.35,51200.0],["2023-11-09",9.27,9.46,9.18,9.36,103900.0],["2023-11-10",9.37,9.67,9.22,9.55,107700.0],["2023-11-13",9.44,9.61,9.36,9.39,43600.0],["2023-11-14",9.61,9.94,9.55,9.89,187600.0],["2023-11-15",9.95,9.97,9.62,9.69,149700.0],["2023-11-16",10.44,11.45,9.98,11.25,747500.0],["2023-11-17",11.25,11.47,11.07,11.45,338300.0],["2023-11-20",11.57,11.83,11.18,11.22,359900.0],["2023-11-21",11.24,11.54,11.24,11.49,220000.0],["2023-11-22",11.5,11.75,11.37,11.73,169100.0],["2023-11-24",11.8,11.93,11.47,11.51,221800.0],["2023-11-27",11.38,11.82,11.32,11.78,123300.0],["2023-11-28",11.79,11.88,11.56,11.62,90900.0],["2023-11-29",11.68,11.97,11.58,11.87,148700.0],["2023-11-30",11.79,12.0,11.58,11.67,141100.0],["2023-12-01",11.59,12.04,11.57,11.94,395300.0],["2023-12-04",11.94,12.0,11.63,11.96,243400.0],["2023-12-05",11.98,12.1,11.91,11.95,207200.0],["2023-12-06",12.15,12.26,11.8,11.9,125700.0],["2023-12-07",11.95,12.22,11.8,11.88,136300.0],["2023-12-08",11.84,11.97,11.84,11.88,137900.0],["2023-12-11",11.9,11.9,11.53,11.71,195600.0],["2023-12-12",11.75,11.75,11.48,11.72,173800.0],["2023-12-13",11.68,11.68,10.87,10.94,566800.0],["2023-12-14",11.05,11.28,10.92,10.94,470500.0],["2023-12-15",11.16,11.3,10.93,11.02,500400.0],["2023-12-18",11.09,11.1,10.64,10.72,351500.0],["2023-12-19",10.75,11.11,10.46,11.02,444700.0],["2023-12-20",11.09,11.7,11.09,11.27,195600.0],["2023-12-21",11.54,11.66,11.39,11.59,218800.0],["2023-12-22",11.71,11.94,11.59,11.93,343600.0],["2023-12-26",12.12,13.1,12.12,13.01,368100.0],["2023-12-27",13.0,13.28,12.89,13.0,361700.0],["2023-12-28",12.93,12.97,12.56,12.6,284700.0],["2023-12-29",12.56,12.78,12.45,12.52,483800.0],["2024-01-02",12.4,12.67,12.17,12.51,470000.0],["2024-01-03",12.53,12.8,12.38,12.6,321500.0],["2024-01-04",12.51,12.95,12.51,12.85,366400.0],["2024-01-05",12.53,13.04,12.51,12.86,361500.0],["2024-01-08",12.94,13.05,12.47,12.51,297000.0],["2024-01-09",12.44,12.83,12.14,12.61,250500.0],["2024-01-10",12.65,12.87,12.44,12.55,428400.0],["2024-01-11",12.6,12.64,12.24,12.53,154700.0],["2024-01-12",12.56,13.13,12.56,13.05,482200.0],["2024-01-16",13.1,13.28,12.91,13.16,674900.0],["2024-01-17",13.32,13.83,13.15,13.75,788000.0],["2024-01-18",13.81,13.91,13.48,13.9,765700.0],["2024-01-19",13.98,14.0,13.41,13.95,649000.0],["2024-01-22",14.07,14.33,13.9,14.13,651300.0],["2024-01-23",14.2,14.51,14.13,14.39,439300.0],["2024-01-24",14.53,14.7,14.08,14.27,223000.0],["2024-01-25",14.5,14.73,14.37,14.7,470600.0],["2024-01-26",14.7,15.19,14.45,15.19,900100.0],["2024-01-29",15.25,15.4,14.54,14.61,720800.0],["2024-01-30",14.55,14.56,14.25,14.39,475600.0],["2024-01-31",14.28,14.44,14.09,14.12,319700.0],["2024-02-01",14.18,14.55,14.08,14.45,403000.0],["2024-02-02",14.43,14.54,14.3,14.4,404700.0],["2024-02-05",14.25,15.06,14.09,14.85,2449800.0],["2024-02-06",15.05,15.21,14.39,14.73,1137100.0],["2024-02-07",14.61,14.91,14.47,14.7,557200.0],["2024-02-08",15.78,16.32,15.23,16.2,2903700.0],["2024-02-09",16.15,16.37,15.55,15.8,892000.0],["2024-02-12",15.91,16.11,15.72,15.94,811600.0],["2024-02-13",15.7,15.79,15.31,15.68,672900.0],["2024-02-14",15.99,16.07,15.83,16.01,497100.0],["2024-02-15",14.66,14.9,13.23,14.86,3027600.0],["2024-02-16",14.96,15.15,14.64,14.66,1068200.0],["2024-02-20",14.59,14.93,14.51,14.83,702800.0],["2024-02-21",14.75,14.76,14.23,14.5,710400.0],["2024-02-22",14.73,15.11,14.58,15.0,756100.0],["2024-02-23",15.01,15.28,14.95,15.11,586400.0],["2024-02-26",15.07,15.36,14.99,15.24,518100.0],["2024-02-27",15.27,15.39,14.95,15.03,364600.0],["2024-02-28",15.0,15.17,14.6,14.73,470500.0],["2024-02-29",15.0,15.1,14.85,15.04,325400.0],["2024-03-01",15.03,15.17,14.95,15.03,422200.0],["2024-03-04",15.24,15.48,15.04,15.13,792100.0],["2024-03-05",15.13,15.31,15.08,15.18,385600.0],["2024-03-06",15.26,15.41,15.08,15.13,474800.0],["2024-03-07",15.21,15.33,14.81,14.91,511800.0],["2024-03-08",14.93,14.94,14.3,14.52,575200.0],["2024-03-11",14.49,14.97,14.42,14.82,431500.0],["2024-03-12",14.8,15.2,14.65,15.17,485400.0],["2024-03-13",15.17,15.33,14.77,15.06,533100.0],["2024-03-14",15.03,15.06,14.44,14.59,528300.0],["2024-03-15",14.5,14.71,14.49,14.52,1835000.0],["2024-03-18",14.59,14.62,14.37,14.53,688000.0],["2024-03-19",14.5,14.74,14.32,14.7,553500.0],["2024-03-20",14.66,14.88,14.47,14.87,298000.0],["2024-03-21",14.9,15.12,14.86,15.04,490900.0],["2024-03-22",15.07,15.14,14.83,15.1,278000.0],["2024-03-25",15.1,15.22,14.9,15.02,320200.0],["2024-03-26",15.04,15.2,14.85,14.87,652300.0],["2024-03-27",14.86,15.2,14.86,15.18,307400.0],["2024-03-28",15.2,16.12,15.2,15.94,1137300.0],["2024-04-01",16.08,16.17,14.55,14.63,816100.0],["2024-04-02",14.56,14.82,14.11,14.75,585400.0],["2024-04-03",14.73,14.95,14.69,14.8,349600.0],["2024-04-04",14.96,15.03,14.66,14.67,378800.0],["2024-04-05",14.73,14.94,14.7,14.78,306000.0],["2024-04-08",15.16,15.69,15.02,15.48,785800.0],["2024-04-09",15.5,15.5,15.19,15.3,280000.0],["2024-04-10",15.15,15.41,14.95,15.21,412800.0],["2024-04-11",15.28,15.33,15.06,15.26,321100.0],["2024-04-12",15.18,15.26,14.86,14.96,378700.0],["2024-04-15",15.1,15.27,14.6,14.63,328000.0],["2024-04-16",14.57,14.73,14.46,14.48,296800.0],["2024-04-17",14.55,14.55,14.24,14.27,221800.0],["2024-04-18",14.28,14.48,14.2,14.23,293500.0],["2024-04-19",14.2,14.59,14.2,14.58,372800.0],["2024-04-22",14.32,14.6,14.2,14.54,270800.0],["2024-04-23",14.65,14.82,14.5,14.52,213400.0],["2024-04-24",14.55,14.77,14.47,14.62,345200.0],["2024-04-25",14.61,14.93,14.47,14.89,265400.0],["2024-04-26",14.88,15.28,14.84,15.2,221100.0],["2024-04-29",15.23,15.56,15.06,15.51,402000.0],["2024-04-30",15.37,15.52,15.12,15.22,743900.0],["2024-05-01",15.19,15.53,15.06,15.29,363300.0],["2024-05-02",15.5,15.68,15.24,15.41,1224100.0],["2024-05-03",15.59,16.03,15.41,15.61,1280500.0],["2024-05-06",15.66,16.58,15.66,16.52,795600.0],["2024-05-07",16.68,16.96,16.54,16.63,526700.0],["2024-05-08",16.82,17.09,16.61,16.69,509900.0],["2024-05-09",16.1,16.1,14.14,15.19,1688500.0],["2024-05-10",15.3,15.49,14.76,15.02,695600.0],["2024-05-13",15.1,15.36,14.99,14.99,699600.0],["2024-05-14",15.08,15.18,14.88,14.93,387000.0],["2024-05-15",15.1,15.43,15.07,15.42,475400.0],["2024-05-16",15.34,15.6,15.21,15.26,461500.0],["2024-05-17",15.31,15.37,14.93,14.98,356900.0],["2024-05-20",14.98,15.23,14.55,14.62,767400.0],["2024-05-21",14.53,14.53,14.28,14.35,683800.0],["2024-05-22",14.33,14.8,14.2,14.65,620000.0],["2024-05-23",14.75,15.3,14.75,14.98,421800.0],["2024-05-24",15.04,15.37,14.99,15.35,256400.0],["2024-05-28",15.35,16.41,15.35,16.35,650200.0],["2024-05-29",16.31,16.55,16.0,16.26,724700.0],["2024-05-30",16.35,16.43,15.99,16.05,1022000.0],["2024-05-31",16.08,16.29,15.69,15.81,1742300.0],["2024-06-03",15.9,15.94,15.31,15.37,1030900.0],["2024-06-04",15.27,15.38,15.1,15.25,540800.0],["2024-06-05",15.25,15.77,14.91,15.32,634900.0],["2024-06-06",15.19,15.23,14.76,14.77,469900.0],["2024-06-07",14.71,14.81,14.32,14.41,459300.0],["2024-06-10",14.41,14.68,14.3,14.35,545100.0],["2024-06-11",14.25,14.66,14.23,14.42,394300.0],["2024-06-12",14.6,14.69,14.25,14.39,451200.0],["2024-06-13",14.32,14.4,13.87,14.17,425100.0],["2024-06-14",14.06,14.19,13.75,13.84,330900.0],["2024-06-17",13.77,14.01,13.75,13.87,379000.0],["2024-06-18",13.93,13.94,13.66,13.89,357300.0],["2024-06-20",13.9,14.05,13.76,13.9,350800.0],["2024-06-21",14.1,14.19,13.66,14.15,648500.0],["2024-06-24",14.1,14.39,13.91,14.03,367700.0],["2024-06-25",14.12,14.58,13.99,14.56,393000.0],["2024-06-26",14.46,14.87,14.36,14.86,485800.0],["2024-06-27",14.87,15.01,14.7,15.0,396100.0],["2024-06-28",15.17,15.75,15.17,15.73,1869400.0],["2024-07-01",15.69,16.1,15.06,16.07,834900.0],["2024-07-02",16.11,16.4,15.98,16.38,822700.0],["2024-07-03",16.44,16.78,16.25,16.46,337300.0],["2024-07-05",16.45,16.75,16.31,16.4,363500.0],["2024-07-08",16.5,16.86,16.39,16.63,889700.0],["2024-07-09",16.59,16.59,15.76,15.88,475100.0],["2024-07-10",15.89,16.0,15.68,15.91,316500.0],["2024-07-11",16.04,16.49,15.98,16.34,297800.0],["2024-07-12",16.5,16.79,16.41,16.43,586400.0],["2024-07-15",16.75,17.14,16.53,16.95,719200.0],["2024-07-16",17.18,18.06,17.03,18.05,1413700.0],["2024-07-17",17.88,18.31,17.85,18.15,568700.0],["2024-07-18",18.12,18.5,18.0,18.31,521100.0],["2024-07-19",18.44,18.56,18.17,18.25,438600.0],["2024-07-22",18.26,19.03,18.2,18.9,807900.0],["2024-07-23",18.87,19.4,18.67,18.95,525500.0],["2024-07-24",18.82,19.02,18.5,18.85,444500.0],["2024-07-25",19.14,19.14,18.59,18.69,625600.0],["2024-07-26",19.07,19.5,18.98,19.43,479900.0],["2024-07-29",19.5,19.79,18.96,19.14,379600.0],["2024-07-30",19.31,19.5,19.14,19.35,320900.0],["2024-07-31",19.45,19.45,18.75,18.94,359500.0],["2024-08-01",18.95,19.26,18.24,18.33,454200.0],["2024-08-02",17.79,17.93,17.25,17.84,525500.0],["2024-08-05",16.92,17.43,16.46,17.25,678100.0],["2024-08-06",17.37,17.87,17.25,17.5,563200.0],["2024-08-07",17.7,17.7,16.66,16.92,656300.0],["2024-08-08",16.92,17.51,16.54,17.18,966800.0],["2024-08-09",17.13,17.2,16.91,17.06,506500.0],["2024-08-12",17.03,17.09,16.59,16.69,504900.0],["2024-08-13",16.67,16.87,16.43,16.84,403700.0],["2024-08-14",16.91,17.23,16.85,17.17,286500.0],["2024-08-15",17.5,17.62,17.18,17.38,293900.0],["2024-08-16",17.36,17.6,17.36,17.45,247400.0],["2024-08-19",17.4,17.5,16.6,16.69,328800.0],["2024-08-20",16.73,16.78,16.4,16.71,390700.0],["2024-08-21",16.89,17.47,16.7,17.43,271400.0],["2024-08-22",17.47,17.5,17.26,17.38,221300.0],["2024-08-23",17.59,17.69,17.29,17.33,307600.0],["2024-08-26",17.16,17.17,16.49,16.84,357100.0],["2024-08-27",16.86,17.31,16.75,17.21,211300.0],["2024-08-28",17.11,17.4,17.02,17.33,184000.0],["2024-08-29",17.5,17.6,17.24,17.33,239800.0],["2024-08-30",17.48,17.48,17.09,17.45,255800.0],["2024-09-03",17.4,17.45,16.72,16.77,262800.0],["2024-09-04",16.87,16.95,16.61,16.84,178200.0],["2024-09-05",16.75,16.87,16.38,16.54,211100.0],["2024-09-06",16.57,16.82,15.77,15.83,449500.0],["2024-09-09",15.98,16.83,15.94,16.56,434400.0],["2024-09-10",16.46,16.69,16.26,16.41,249000.0],["2024-09-11",15.51,16.21,15.51,16.2,352700.0],["2024-09-12",16.29,16.73,16.29,16.54,190900.0],["2024-09-13",16.7,16.98,16.6,16.76,246100.0],["2024-09-16",16.81,17.04,16.68,16.73,328700.0],["2024-09-17",17.0,17.01,16.63,16.64,243300.0],["2024-09-18",16.65,17.03,16.41,16.64,363500.0],["2024-09-19",17.02,17.02,16.52,16.91,443000.0],["2024-09-20",16.9,16.9,16.45,16.46,1180200.0],["2024-09-23",16.47,16.55,16.12,16.31,484800.0],["2024-09-24",16.27,16.49,16.07,16.43,258100.0],["2024-09-25",16.36,16.43,16.08,16.13,194700.0],["2024-09-26",16.28,16.32,15.95,16.05,425300.0],["2024-09-27",16.14,16.53,16.08,16.16,283600.0],["2024-09-30",15.9,16.28,15.88,16.26,252700.0],["2024-10-01",16.3,16.31,15.73,15.75,326400.0],["2024-10-02",15.75,15.88,15.68,15.7,283200.0],["2024-10-03",15.59,15.59,15.36,15.41,321400.0],["2024-10-04",15.64,15.64,15.26,15.41,481900.0],["2024-10-07",15.33,15.4,15.14,15.2,307300.0],["2024-10-08",15.18,15.61,15.18,15.57,429800.0],["2024-10-09",15.6,15.71,15.29,15.47,367300.0],["2024-10-10",15.31,15.49,15.26,15.47,327200.0],["2024-10-11",15.51,15.89,15.51,15.87,167300.0],["2024-10-14",15.88,16.5,15.84,16.28,282200.0],["2024-10-15",16.23,16.43,16.04,16.06,351900.0],["2024-10-16",16.26,16.62,16.13,16.58,255200.0],["2024-10-17",16.6,16.66,16.27,16.41,241500.0],["2024-10-18",16.43,16.48,16.14,16.25,221800.0],["2024-10-21",16.15,16.27,15.85,15.93,197600.0],["2024-10-22",15.9,16.02,15.64,15.94,162900.0],["2024-10-23",15.8,16.19,15.63,16.09,228100.0],["2024-10-24",16.14,16.41,16.08,16.41,192000.0],["2024-10-25",16.4,16.66,16.25,16.64,355200.0],["2024-10-28",16.75,16.85,16.41,16.79,298200.0],["2024-10-29",16.62,17.05,16.55,17.05,311000.0],["2024-10-30",17.02,17.46,16.95,17.18,331900.0],["2024-10-31",17.11,17.23,16.64,16.64,212600.0],["2024-11-01",16.83,16.98,16.52,16.55,187200.0],["2024-11-04",16.42,16.82,16.31,16.57,224900.0],["2024-11-05",16.49,17.13,16.31,17.12,445700.0],["2024-11-06",18.73,19.27,18.5,19.03,864600.0],["2024-11-07",19.13,19.6,18.9,19.41,412500.0],["2024-11-08",19.41,20.32,19.4,20.3,461400.0],["2024-11-11",20.45,20.73,20.19,20.62,317000.0],["2024-11-12",20.52,20.62,20.09,20.14,220100.0],["2024-11-13",20.32,20.67,20.3,20.33,239200.0],["2024-11-14",20.33,20.33,19.48,19.54,206400.0],["2024-11-15",19.66,19.87,19.42,19.61,232500.0],["2024-11-18",19.56,19.86,19.5,19.68,263400.0],["2024-11-19",19.56,20.0,19.47,19.94,189600.0],["2024-11-20",19.81,20.58,19.65,19.89,675300.0],["2024-11-21",22.26,24.44,22.1,23.61,1765900.0],["2024-11-22",24.33,25.6,23.73,25.38,1384800.0],["2024-11-25",25.69,26.13,24.94,25.94,938100.0],["2024-11-26",25.53,26.05,25.37,25.95,571700.0],["2024-11-27",26.08,26.43,25.57,26.04,268700.0],["2024-11-29",25.77,26.24,25.47,25.87,251600.0],["2024-12-02",25.88,26.64,25.53,26.44,721300.0],["2024-12-03",24.83,24.96,22.81,24.17,2123100.0],["2024-12-04",24.33,24.95,24.27,24.82,795000.0],["2024-12-05",24.81,25.72,24.55,25.44,730600.0],["2024-12-06",25.68,25.9,25.41,25.62,477900.0],["2024-12-09",25.85,25.85,25.26,25.65,383600.0],["2024-12-10",25.62,26.19,25.46,26.12,404200.0],["2024-12-11",26.07,26.65,26.04,26.1,429800.0],["2024-12-12",26.11,26.2,25.62,26.05,310700.0],["2024-12-13",26.0,26.17,25.53,25.77,458100.0],["2024-12-16",25.85,26.7,25.65,26.5,537000.0],["2024-12-17",26.62,26.71,25.82,26.21,360700.0],["2024-12-18",26.4,26.54,24.54,24.81,565900.0],["2024-12-19",25.63,26.09,25.27,25.42,379800.0],["2024-12-20",24.95,25.84,24.95,25.29,583500.0],["2024-12-23",25.25,25.58,24.86,25.44,329600.0],["2024-12-24",25.46,26.31,25.2,26.29,212900.0],["2024-12-26",26.09,26.68,25.69,26.53,279800.0],["2024-12-27",26.35,26.43,25.7,25.96,423200.0],["2024-12-30",25.55,26.16,25.47,25.87,377900.0],["2024-12-31",26.0,26.38,25.7,25.71,476100.0],["2025-01-02",25.82,25.92,25.11,25.41,384000.0],["2025-01-03",25.51,26.24,25.34,26.2,523700.0],["2025-01-06",26.41,26.71,25.3,25.77,367500.0],["2025-01-07",25.84,25.99,24.98,25.73,292000.0],["2025-01-08",25.44,25.55,25.18,25.26,299300.0],["2025-01-10",24.82,25.04,24.29,24.77,408300.0],["2025-01-13",24.34,25.27,24.29,25.26,404800.0],["2025-01-14",25.49,25.95,25.19,25.82,352400.0],["2025-01-15",26.0,26.49,25.54,25.95,652500.0],["2025-01-16",26.21,26.37,25.95,26.0,631500.0],["2025-01-17",26.28,27.1,26.13,26.58,690800.0],["2025-01-21",26.88,27.29,25.69,26.37,663000.0],["2025-01-22",26.4,26.71,26.12,26.53,324600.0],["2025-01-23",26.43,27.14,26.27,26.75,694400.0],["2025-01-24",26.65,26.83,26.21,26.46,449200.0],["2025-01-27",25.66,26.12,24.5,25.75,633600.0],["2025-01-28",25.95,26.55,25.76,26.21,470700.0],["2025-01-29",26.25,26.62,26.16,26.3,341400.0],["2025-01-30",26.6,27.75,26.3,27.74,829500.0],["2025-01-31",27.86,28.0,27.11,27.43,627600.0],["2025-02-03",26.61,27.69,26.32,27.32,444900.0],["2025-02-04",27.2,28.97,27.2,28.95,847500.0],["2025-02-05",28.81,29.04,27.77,28.39,1122100.0],["2025-02-06",30.55,30.56,28.65,29.53,1654300.0],["2025-02-07",29.67,30.11,28.85,29.65,916900.0],["2025-02-10",29.64,29.96,28.3,29.11,833200.0],["2025-02-11",28.27,28.45,27.41,27.93,1122000.0],["2025-02-12",27.56,27.87,27.24,27.41,516700.0],["2025-02-13",27.6,27.78,26.78,27.2,455900.0],["2025-02-14",27.35,28.7,27.24,28.39,895800.0],["2025-02-18",28.39,28.72,27.66,28.39,479500.0],["2025-02-19",28.01,29.28,28.0,29.13,593500.0],["2025-02-20",28.96,29.09,27.9,28.84,620000.0],["2025-02-21",29.14,29.23,26.22,26.5,812600.0],["2025-02-24",26.83,27.24,26.31,27.02,554900.0],["2025-02-25",27.11,27.25,25.9,27.15,628600.0],["2025-02-26",27.68,28.92,27.39,28.64,995300.0],["2025-02-27",28.58,28.82,27.7,27.79,1271100.0],["2025-02-28",27.61,28.36,27.57,28.24,661800.0],["2025-03-03",28.45,28.72,26.91,27.08,660400.0],["2025-03-04",26.45,27.47,26.11,27.07,816600.0],["2025-03-05",27.21,27.72,26.93,27.59,821100.0],["2025-03-06",27.0,27.31,26.09,26.29,974200.0],["2025-03-07",26.17,26.7,25.38,26.2,1190600.0],["2025-03-10",25.36,25.85,24.55,25.58,1112900.0],["2025-03-11",25.45,26.86,25.21,26.77,755400.0],["2025-03-12",27.48,27.83,26.5,26.91,720700.0],["2025-03-13",26.97,27.2,25.54,25.78,622200.0],["2025-03-14",26.33,26.89,25.92,26.89,733400.0],["2025-03-17",26.75,27.12,26.13,27.06,554800.0],["2025-03-18",26.74,27.44,26.16,26.32,576000.0],["2025-03-19",26.32,28.1,26.0,27.98,645300.0],["2025-03-20",27.39,28.29,27.39,27.79,624200.0],["2025-03-21",27.22,27.54,26.47,26.47,1674400.0],["2025-03-24",27.06,27.91,26.96,27.32,784500.0],["2025-03-25",27.11,27.41,26.9,27.33,365900.0],["2025-03-26",27.3,27.4,26.44,26.53,642100.0],["2025-03-27",26.54,26.88,26.15,26.5,1609700.0],["2025-03-28",26.5,26.76,25.28,25.36,1216300.0],["2025-03-31",24.7,25.86,24.33,25.68,1166800.0],["2025-04-01",25.62,26.21,25.3,25.97,615900.0],["2025-04-02",25.75,26.98,25.75,26.85,753300.0],["2025-04-03",25.19,26.27,24.81,26.09,708100.0],["2025-04-04",24.89,26.04,24.43,25.25,764500.0],["2025-04-07",23.91,27.14,23.66,25.6,1286600.0],["2025-04-08",26.43,26.76,25.56,26.08,1004200.0],["2025-04-09",25.95,28.66,25.65,27.53,1263600.0],["2025-04-10",27.0,27.69,26.16,26.92,1043300.0],["2025-04-11",26.85,27.17,26.1,26.78,553700.0],["2025-04-14",27.15,27.72,26.52,27.41,495300.0],["2025-04-15",27.57,28.26,27.32,28.11,372800.0],["2025-04-16",27.86,28.27,27.44,27.74,430200.0],["2025-04-17",27.67,28.0,27.32,27.34,687400.0],["2025-04-21",27.35,27.39,25.34,25.53,423300.0],["2025-04-22",25.87,27.18,25.87,26.99,584500.0],["2025-04-23",27.84,28.27,27.51,27.96,564400.0],["2025-04-24",28.28,29.08,27.72,27.84,429200.0],["2025-04-25",27.72,28.02,27.49,27.99,490600.0],["2025-04-28",28.02,28.28,27.51,27.92,411000.0],["2025-04-29",27.85,28.46,27.59,28.22,332100.0],["2025-04-30",27.83,28.2,27.35,28.06,583400.0],["2025-05-01",28.2,29.0,27.82,28.57,422800.0],["2025-05-02",28.89,29.52,28.89,29.49,755500.0],["2025-05-05",29.03,30.05,29.03,29.5,471800.0],["2025-05-06",28.94,29.79,28.76,29.41,410700.0],["2025-05-07",29.83,30.04,29.4,29.62,868900.0],["2025-05-08",31.66,33.67,31.66,32.77,1646700.0],["2025-05-09",33.0,34.5,32.85,34.33,1336700.0],["2025-05-12",35.42,35.49,33.26,34.14,1046800.0],["2025-05-13",31.81,32.12,29.35,31.67,3906600.0],["2025-05-14",31.99,33.31,31.7,33.1,1382100.0],["2025-05-15",32.99,33.84,32.71,33.73,1283900.0],["2025-05-16",33.68,34.66,33.59,34.62,1135400.0],["2025-05-19",34.06,34.98,33.68,34.8,756700.0],["2025-05-20",34.84,35.88,34.38,35.39,1619500.0],["2025-05-21",35.09,35.99,34.86,35.32,1169400.0],["2025-05-22",35.67,36.32,34.29,34.29,1111200.0],["2025-05-23",34.56,35.39,34.28,34.99,827600.0],["2025-05-27",35.92,36.05,35.01,35.76,1111300.0],["2025-05-28",35.01,35.87,34.75,35.75,648700.0],["2025-05-29",35.7,35.92,35.28,35.3,439300.0],["2025-05-30",34.84,35.71,34.72,35.53,697200.0],["2025-06-02",35.44,35.92,35.3,35.9,778000.0],["2025-06-03",36.0,36.23,34.63,35.4,721700.0],["2025-06-04",35.63,35.82,35.14,35.63,563200.0],["2025-06-05",35.59,35.87,34.85,35.02,470200.0],["2025-06-06",35.72,35.73,34.99,35.36,459100.0],["2025-06-09",35.32,35.41,32.19,33.24,1343500.0],["2025-06-10",33.5,33.58,31.91,32.54,804600.0],["2025-06-11",32.72,33.01,32.37,32.64,520400.0],["2025-06-12",32.97,33.22,32.38,33.01,546300.0],["2025-06-13",32.5,33.9,32.23,33.58,640800.0],["2025-06-16",33.75,34.51,33.36,33.64,700700.0],["2025-06-17",33.52,33.56,32.65,33.27,534900.0],["2025-06-18",33.27,33.48,32.97,33.17,347800.0],["2025-06-20",33.3,33.63,32.91,33.32,641200.0],["2025-06-23",33.21,34.78,32.77,34.76,884200.0],["2025-06-24",35.04,35.08,34.15,34.25,481700.0],["2025-06-25",34.48,34.48,32.95,33.09,491700.0],["2025-06-26",33.34,33.39,32.7,33.38,558300.0],["2025-06-27",33.45,34.82,32.71,34.52,1446200.0],["2025-06-30",34.76,35.18,33.69,33.89,564900.0],["2025-07-01",33.66,33.8,32.38,32.62,853800.0],["2025-07-02",32.25,32.3,30.04,31.6,1595700.0],["2025-07-03",31.44,32.62,31.02,32.3,408100.0],["2025-07-07",32.3,32.3,31.46,31.86,679700.0],["2025-07-08",32.01,32.09,31.02,31.46,582700.0],["2025-07-09",31.61,31.97,31.04,31.8,613200.0],["2025-07-10",31.62,31.88,31.3,31.45,569400.0],["2025-07-11",31.4,31.55,31.0,31.26,329000.0],["2025-07-14",31.46,31.94,31.18,31.78,321900.0],["2025-07-15",31.78,32.07,31.34,31.93,345300.0],["2025-07-16",32.04,32.35,31.56,31.86,447100.0],["2025-07-17",31.87,32.57,31.86,32.53,628400.0],["2025-07-18",32.39,33.06,32.08,32.52,561000.0],["2025-07-21",32.42,32.6,31.49,32.06,404800.0],["2025-07-22",32.06,32.31,31.11,31.17,556500.0],["2025-07-23",31.03,31.53,30.42,31.53,582500.0],["2025-07-24",31.48,31.77,30.96,31.53,499700.0],["2025-07-25",31.76,31.86,31.43,31.54,726100.0],["2025-07-28",31.79,31.97,30.84,31.14,442700.0],["2025-07-29",31.49,31.76,31.14,31.57,420900.0],["2025-07-30",31.57,32.33,31.36,31.85,579200.0],["2025-07-31",32.01,32.35,31.43,32.22,624900.0],["2025-08-01",32.32,32.41,31.81,32.07,564600.0],["2025-08-04",32.26,32.44,31.05,31.32,452700.0],["2025-08-05",31.64,32.5,30.68,31.95,930900.0],["2025-08-06",31.99,33.49,31.8,33.42,785000.0],["2025-08-07",31.56,31.56,26.52,27.13,3033300.0],["2025-08-08",27.68,27.87,26.01,26.86,1762000.0],["2025-08-11",26.96,27.0,25.74,25.76,1021900.0],["2025-08-12",25.86,26.56,25.16,26.54,1375400.0],["2025-08-13",26.59,26.59,25.29,25.77,1227600.0],["2025-08-14",25.99,26.22,25.15,25.5,845200.0],["2025-08-15",26.21,26.59,25.7,26.03,1387500.0],["2025-08-18",25.94,26.6,25.9,26.56,1218700.0],["2025-08-19",26.5,26.79,25.92,26.26,734700.0],["2025-08-20",26.19,26.35,25.71,26.07,545500.0],["2025-08-21",26.1,26.82,26.1,26.75,513000.0],["2025-08-22",26.71,27.11,26.31,26.82,692300.0],["2025-08-25",26.8,27.07,26.43,26.5,560400.0],["2025-08-26",26.53,26.79,26.2,26.53,667800.0],["2025-08-27",26.54,27.4,26.5,27.09,565100.0],["2025-08-28",27.08,27.45,26.66,26.89,665500.0],["2025-08-29",26.98,27.18,26.48,26.59,551900.0],["2025-09-02",26.3,27.17,26.3,27.1,696400.0],["2025-09-03",26.92,27.73,26.92,27.5,583200.0],["2025-09-04",27.53,27.77,27.13,27.3,678100.0],["2025-09-05",27.33,27.49,26.36,26.93,445600.0],["2025-09-08",26.97,27.6,26.83,27.51,474100.0],["2025-09-09",27.61,27.96,27.33,27.83,383200.0],["2025-09-10",27.89,28.03,26.93,27.15,516600.0],["2025-09-11",27.27,28.36,27.09,28.35,402200.0],["2025-09-12",28.13,28.29,27.16,27.19,976700.0],["2025-09-15",27.29,27.4,26.82,27.28,828900.0],["2025-09-16",27.25,27.93,26.82,27.57,556100.0],["2025-09-17",27.64,28.04,27.3,27.66,595100.0],["2025-09-18",27.96,28.82,27.8,28.58,842900.0],["2025-09-19",28.74,29.01,28.22,28.29,1287600.0],["2025-09-22",28.26,29.15,28.19,29.1,524800.0],["2025-09-23",28.86,29.11,28.74,29.0,502400.0],["2025-09-24",30.3,31.1,29.92,30.61,1371200.0],["2025-09-25",30.46,31.51,30.36,30.7,1440500.0],["2025-09-26",30.83,31.96,30.7,31.85,721800.0],["2025-09-29",32.64,33.17,32.28,32.79,1088500.0],["2025-09-30",32.8,32.94,32.12,32.55,888800.0],["2025-10-01",32.12,32.46,31.4,31.66,653500.0],["2025-10-02",31.56,31.69,30.99,31.46,671900.0],["2025-10-03",31.44,31.73,31.04,31.28,682500.0],["2025-10-06",31.49,32.17,31.2,31.81,831400.0],["2025-10-07",31.61,31.65,29.4,30.0,1014000.0],["2025-10-08",30.14,30.71,30.14,30.47,379000.0],["2025-10-09",30.19,30.49,30.08,30.29,438200.0],["2025-10-10",30.34,30.69,29.8,29.88,374600.0],["2025-10-13",30.1,30.43,29.87,30.35,355600.0],["2025-10-14",30.09,31.69,29.92,31.64,472800.0],["2025-10-15",31.68,32.06,31.33,31.9,553100.0],["2025-10-16",32.0,32.0,30.47,30.53,792300.0],["2025-10-17",30.43,31.23,30.0,30.75,768900.0],["2025-10-20",31.11,31.65,30.54,31.45,487600.0],["2025-10-21",31.44,33.0,31.17,32.98,795700.0],["2025-10-22",33.5,33.62,32.32,32.8,792600.0],["2025-10-23",33.0,34.13,32.96,33.95,818800.0],["2025-10-24",34.1,35.0,34.0,34.49,658000.0],["2025-10-27",34.6,34.83,33.76,34.02,424900.0],["2025-10-28",34.02,34.53,33.57,34.09,339700.0],["2025-10-29",33.78,34.06,32.14,32.62,643400.0],["2025-10-30",32.66,33.18,32.55,32.8,414900.0],["2025-10-31",32.72,32.72,29.66,29.72,871600.0],["2025-11-03",29.74,29.76,27.89,28.47,971900.0],["2025-11-04",28.19,28.54,27.71,28.15,483700.0],["2025-11-05",28.57,28.74,27.71,28.11,540100.0],["2025-11-06",28.11,28.76,27.63,28.21,536600.0],["2025-11-07",28.0,28.66,27.95,28.31,439100.0],["2025-11-10",28.5,30.01,28.5,29.65,686100.0],["2025-11-11",29.5,29.98,29.42,29.79,409100.0],["2025-11-12",29.75,30.18,29.42,29.97,439200.0],["2025-11-13",29.83,30.17,29.21,29.38,426100.0],["2025-11-14",29.12,29.76,28.88,29.45,370300.0],["2025-11-17",29.33,29.47,28.31,28.32,527000.0],["2025-11-18",28.28,29.01,28.21,28.95,365600.0],["2025-11-19",28.85,29.67,28.72,29.49,486100.0],["2025-11-20",27.98,28.81,23.42,23.46,2627700.0],["2025-11-21",23.34,23.74,22.27,22.66,1615500.0],["2025-11-24",22.72,22.8,21.29,21.77,1607900.0],["2025-11-25",21.9,23.07,21.9,22.91,1189200.0],["2025-11-26",22.89,23.86,22.89,23.12,743100.0],["2025-11-28",23.12,23.48,22.75,23.02,314100.0],["2025-12-01",22.85,24.31,22.53,23.9,1215900.0],["2025-12-02",24.26,24.68,23.85,24.49,1316700.0],["2025-12-03",24.18,25.06,23.83,25.01,1112400.0],["2025-12-04",26.46,26.53,25.72,26.08,1145200.0],["2025-12-05",25.9,26.31,25.06,25.5,1525800.0],["2025-12-08",25.5,25.51,24.41,24.55,1178700.0],["2025-12-09",24.44,25.15,24.37,24.46,731800.0],["2025-12-10",24.33,25.11,24.02,24.7,759600.0],["2025-12-11",24.52,25.01,24.44,24.99,717300.0],["2025-12-12",25.12,25.3,24.57,24.84,820300.0],["2025-12-15",24.95,26.68,24.81,26.06,1046700.0],["2025-12-16",26.06,26.81,25.79,25.91,1022600.0],["2025-12-17",25.87,26.78,25.79,26.33,871900.0],["2025-12-18",26.45,26.98,25.82,26.56,688000.0],["2025-12-19",26.54,26.88,26.1,26.29,907900.0],["2025-12-22",26.44,27.05,25.97,26.81,533200.0],["2025-12-23",26.81,27.17,26.8,27.1,548600.0],["2025-12-24",26.92,27.43,26.85,27.26,191800.0],["2025-12-26",27.22,27.35,26.7,27.3,477400.0],["2025-12-29",27.16,27.3,26.9,27.16,472200.0],["2025-12-30",27.09,27.24,26.57,26.62,626500.0],["2025-12-31",26.55,26.55,26.11,26.13,422200.0],["2026-01-02",26.0,26.31,24.81,24.84,828700.0],["2026-01-05",24.6,28.05,24.42,27.44,1021200.0],["2026-01-06",27.41,27.69,27.04,27.46,538300.0],["2026-01-07",27.6,27.74,27.15,27.33,387500.0],["2026-01-08",27.35,27.99,27.22,27.98,499500.0],["2026-01-09",28.02,28.19,27.22,27.5,470300.0],["2026-01-12",26.96,28.06,26.63,27.66,560100.0],["2026-01-13",27.77,27.9,26.52,26.52,483700.0],["2026-01-14",26.34,26.69,25.77,26.59,666000.0],["2026-01-15",26.82,28.5,26.71,27.77,475400.0],["2026-01-16",27.72,28.03,27.39,27.49,562400.0],["2026-01-20",27.45,27.45,26.66,27.19,621300.0],["2026-01-21",27.53,28.45,27.13,28.15,747300.0],["2026-01-22",28.24,29.67,28.13,28.91,719300.0],["2026-01-23",28.71,28.93,27.83,28.34,447700.0],["2026-01-26",28.39,28.66,27.7,27.92,374500.0],["2026-01-27",27.96,28.18,27.52,27.7,395400.0],["2026-01-28",28.0,28.27,27.47,27.61,388000.0],["2026-01-29",27.95,28.19,26.65,28.04,746900.0],["2026-01-30",27.76,28.71,27.73,27.83,539900.0],["2026-02-02",28.0,29.32,27.79,28.99,414400.0],["2026-02-03",28.65,29.14,27.81,28.51,669700.0],["2026-02-04",28.45,28.64,27.84,27.86,640600.0],["2026-02-05",27.03,29.0,24.52,24.75,1830700.0],["2026-02-06",25.25,26.3,25.05,25.52,765200.0],["2026-02-09",25.34,26.41,25.14,26.3,621100.0],["2026-02-10",26.25,27.25,26.13,27.08,663600.0],["2026-02-11",27.25,27.49,26.28,27.15,898300.0],["2026-02-12",27.64,28.57,26.46,28.39,1172000.0],["2026-02-13",28.49,30.66,28.49,30.35,1340700.0],["2026-02-17",30.2,31.56,30.0,31.06,1716000.0],["2026-02-18",31.1,32.1,30.75,31.2,1088400.0],["2026-02-19",31.2,31.78,30.9,31.72,1297000.0],["2026-02-20",32.0,32.0,29.9,30.57,889100.0],["2026-02-23",30.56,32.36,30.16,32.16,1011800.0],["2026-02-24",32.16,35.15,32.16,34.69,1480900.0],["2026-02-25",34.5,35.0,33.84,34.88,747800.0],["2026-02-26",35.3,35.3,34.25,34.4,682800.0],["2026-02-27",34.55,36.64,34.4,36.2,1683300.0],["2026-03-02",36.2,37.57,36.08,37.4,1405300.0],["2026-03-03",36.28,37.68,35.9,37.5,826100.0],["2026-03-04",37.87,38.02,35.8,35.82,898500.0],["2026-03-05",35.22,35.58,34.3,35.07,726900.0],["2026-03-06",34.54,35.72,34.33,34.99,528700.0],["2026-03-09",34.16,35.33,33.67,35.17,557900.0],["2026-03-10",34.91,35.23,34.02,34.28,511500.0],["2026-03-11",33.95,34.93,33.63,34.38,432500.0],["2026-03-12",34.13,35.86,33.84,35.29,526400.0],["2026-03-13",35.67,36.49,35.53,36.0,538700.0],["2026-03-16",36.17,36.51,35.87,36.09,612900.0],["2026-03-17",35.97,37.57,35.97,37.43,675400.0],["2026-03-18",37.33,37.8,35.97,35.98,456900.0],["2026-03-19",35.64,37.65,35.42,37.32,862600.0],["2026-03-20",37.06,37.16,35.16,35.34,746500.0],["2026-03-23",35.97,38.17,35.83,38.04,648800.0],["2026-03-24",37.68,39.27,36.65,39.11,665600.0],["2026-03-25",39.41,40.41,39.0,39.66,895800.0],["2026-03-26",39.36,40.0,37.9,37.96,610200.0],["2026-03-27",37.51,38.11,37.11,37.19,806300.0],["2026-03-30",37.43,37.69,36.44,37.01,544900.0],["2026-03-31",37.34,37.48,35.29,36.1,1038900.0],["2026-04-01",36.1,37.44,36.0,36.86,615400.0],["2026-04-02",36.4,37.41,36.15,36.55,399700.0],["2026-04-06",36.67,37.4,36.63,36.97,430700.0],["2026-04-07",36.98,37.28,35.97,36.29,581200.0],["2026-04-08",37.18,37.49,34.79,35.52,861900.0],["2026-04-09",35.6,35.82,34.69,35.33,450100.0],["2026-04-10",35.2,35.73,34.56,35.58,527200.0],["2026-04-13",35.48,35.98,35.07,35.31,347000.0],["2026-04-14",35.16,35.51,34.48,35.21,698000.0],["2026-04-15",35.34,35.96,35.28,35.39,486500.0],["2026-04-16",35.78,37.73,35.58,37.58,533500.0],["2026-04-17",37.32,38.98,37.19,38.25,557800.0],["2026-04-20",38.27,38.65,37.78,38.13,237700.0],["2026-04-21",38.31,38.69,36.96,36.99,399100.0],["2026-04-22",37.25,37.89,37.01,37.86,343800.0],["2026-04-23",37.8,38.19,36.16,36.33,535000.0],["2026-04-24",36.42,37.48,35.2,35.49,398400.0],["2026-04-27",35.39,36.18,35.02,36.18,323000.0],["2026-04-28",36.31,36.69,35.53,35.54,438900.0],["2026-04-29",35.45,36.85,35.36,36.08,411400.0],["2026-04-30",36.14,38.16,36.14,37.53,499700.0],["2026-05-01",38.06,38.54,36.87,36.89,447800.0],["2026-05-04",36.76,37.79,36.23,37.07,626400.0],["2026-05-05",37.25,38.67,36.75,38.62,574900.0],["2026-05-06",38.7,38.87,36.26,36.96,1012300.0],["2026-05-07",35.0,35.54,31.42,35.49,1303900.0],["2026-05-08",35.67,35.87,34.33,35.74,726500.0],["2026-05-11",35.7,37.34,35.41,36.75,800000.0],["2026-05-12",36.62,38.0,36.4,37.67,866400.0],["2026-05-13",37.58,40.32,36.59,39.75,1290400.0],["2026-05-14",39.82,41.53,39.23,41.5,1337200.0],["2026-05-15",41.22,41.4,39.3,39.56,938500.0],["2026-05-18",39.59,40.45,39.03,39.06,598000.0],["2026-05-19",38.76,39.02,36.02,36.08,682300.0],["2026-05-20",35.97,37.29,35.7,37.08,555300.0],["2026-05-21",36.52,36.8,35.72,36.6,525500.0],["2026-05-22",39.54,41.42,38.91,40.06,3352000.0],["2026-05-26",39.85,41.37,38.46,39.97,9714400.0],["2026-05-27",39.81,40.37,38.11,39.4,1384100.0],["2026-05-28",39.89,40.23,38.8,39.03,882900.0],["2026-05-29",38.66,39.1,37.16,37.41,1244600.0],["2026-06-01",38.02,41.92,37.84,41.39,1770100.0],["2026-06-02",41.16,42.0,40.04,41.66,953700.0],["2026-06-03",41.75,44.87,41.59,44.53,2195600.0],["2026-06-04",44.47,45.74,44.32,44.9,819300.0],["2026-06-05",44.92,45.02,43.27,43.57,510600.0],["2026-06-08",43.8,44.39,42.46,42.96,566000.0],["2026-06-09",39.58,39.6,37.04,39.28,4401500.0],["2026-06-10",38.7,40.57,38.1,39.75,1331500.0],["2026-06-11",39.85,41.24,39.06,40.78,1271700.0],["2026-06-12",40.71,41.54,38.89,39.14,891200.0],["2026-06-15",38.75,39.04,36.12,36.7,1230800.0],["2026-06-16",37.15,38.59,36.29,38.45,949900.0],["2026-06-17",38.33,39.5,38.18,38.75,907600.0],["2026-06-18",38.75,40.36,37.93,40.35,1162600.0],["2026-06-22",40.0,40.68,39.43,40.02,586400.0],["2026-06-23",39.78,40.85,39.41,39.75,604100.0],["2026-06-24",39.56,40.24,38.89,39.37,582400.0],["2026-06-25",39.07,40.55,39.0,40.02,621800.0],["2026-06-26",40.21,41.67,39.75,41.59,2257800.0],["2026-06-29",42.12,42.12,40.46,41.35,688600.0],["2026-06-30",41.12,43.42,40.67,42.77,556100.0],["2026-07-01",42.42,47.21,42.42,47.02,1285600.0],["2026-07-02",47.01,48.31,45.93,48.24,1032500.0],["2026-07-06",48.9,50.39,48.225,49.93,1133301.675636],["2026-07-07",50.58,51.25,49.25,51.2,965036.355657],["2026-07-08",51.25,51.34,48.96,49.43,820689.785253],["2026-07-09",49.63,50.47,48.63,48.73,532187.522282],["2026-07-10",48.79,49.17,46.94,48.45,658797.097657],["2026-07-13",47.82,48.94,47.27,48.05,493640.092618],["2026-07-14",47.33,49.61,46.24,46.65,833650.914212],["2026-07-15",46.65,46.88,39.92,40.33,2044206.996609],["2026-07-16",40.11,41.95,39.4557,40.57,1121897.527949],["2026-07-17",39.76,40.78,38.0235,40.31,889736.544089],["2026-07-20",40.68,40.99,37.9,37.91,637469.483253],["2026-07-21",37.67,38.28,36.57,37.32,808562.078261],["2026-07-22",37.05,37.1844,34.89,35.99,1942255.000472],["2026-07-23",35.61,38.8,34.9676,38.67,1107980.556383],["2026-07-24",38.74,39.545,37.08,37.78,779061.866761],["2026-07-27",37.99,38.655,36.89,38.44,953083.690569],["2026-07-28",38.67,39.46,37.83,39.1,822402.601435],["2026-07-29",39.21,41.54,39.0626,41.04,898591.992033],["2026-07-30",41.39,41.61,39.41,40.06,695973.372385],["2026-07-31",40.16,40.79,39.04,39.31,609008.455316],["2026-08-03",39.04,41.36,38.5201,41.32,646659.301458],["2026-08-04",41.21,42.56,41.21,42.23,474491.917657],["2026-08-05",42.93,43.61,41.47,42.37,991378.401442],["2026-08-06",31.05,31.87,26.59,27.87,6825734.845059],["2026-08-07",28,30,27.73,28.95,2544047.31087],["2026-08-10",28.58,28.76,26.52,27.685,646535.959532],["2026-08-11",26.71,27.19,25.265,25.49,2575663.146199],["2026-08-12",25.7,26.58,25.36,25.64,1785143.045507],["2026-08-13",26.56,27.09,25.82,25.84,1788798.175558],["2026-08-14",25.64,25.82,24.76,25.15,1755766.037974]]}